date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-30,115.0,115.0,115.0,115.0,22,115.0,115.0,115.0,115.0,22,0.0,1.0
2020-01-02,126.0,126.0,126.0,126.0,213,126.0,126.0,126.0,126.0,213,0.0,1.0
2020-01-03,126.0,126.0,126.0,126.0,19,126.0,126.0,126.0,126.0,19,0.0,1.0
2020-01-06,126.0,126.0,126.0,126.0,129,126.0,126.0,126.0,126.0,129,0.0,1.0
2020-01-07,126.0,126.0,126.0,126.0,22,126.0,126.0,126.0,126.0,22,0.0,1.0
2020-01-08,126.0,126.0,126.0,126.0,25,126.0,126.0,126.0,126.0,25,0.0,1.0
2020-01-09,126.0,126.0,126.0,126.0,8,126.0,126.0,126.0,126.0,8,0.0,1.0
2020-01-10,126.0,126.0,126.0,126.0,20,126.0,126.0,126.0,126.0,20,0.0,1.0
2020-01-13,126.0,126.0,126.0,126.0,32,126.0,126.0,126.0,126.0,32,0.0,1.0
2020-01-14,119.25,119.75,119.25,119.75,512,119.25,119.75,119.25,119.75,512,0.0,1.0
2020-01-15,119.25,119.25,119.25,119.25,20,119.25,119.25,119.25,119.25,20,0.0,1.0
2020-01-21,119.25,119.25,119.25,119.25,138,119.25,119.25,119.25,119.25,138,0.0,1.0
2020-01-22,120.0,120.0,120.0,120.0,308,120.0,120.0,120.0,120.0,308,0.0,1.0
2020-01-24,116.2,116.2,116.2,116.2,1291,116.2,116.2,116.2,116.2,1291,0.0,1.0
2020-01-27,116.2,116.2,116.2,116.2,30,116.2,116.2,116.2,116.2,30,0.0,1.0
2020-01-29,116.2,116.2,116.2,116.2,23,116.2,116.2,116.2,116.2,23,0.0,1.0
2020-01-30,116.2,116.2,116.2,116.2,137,116.2,116.2,116.2,116.2,137,0.0,1.0
2020-01-31,116.2,116.2,116.2,116.2,179,116.2,116.2,116.2,116.2,179,0.0,1.0
2020-02-04,116.2,116.2,116.2,116.2,154,116.2,116.2,116.2,116.2,154,0.0,1.0
2020-02-05,113.5908,113.5908,113.5908,113.5908,4031,113.5908,113.5908,113.5908,113.5908,4031,0.0,1.0
2020-02-06,110.4,111.0,110.4,111.0,630,110.4,111.0,110.4,111.0,630,0.0,1.0
2020-02-07,111.0,111.0,111.0,111.0,246,111.0,111.0,111.0,111.0,246,0.0,1.0
2020-02-10,111.0,111.0,111.0,111.0,24,111.0,111.0,111.0,111.0,24,0.0,1.0
2020-02-11,114.0,114.0,114.0,114.0,229,114.0,114.0,114.0,114.0,229,0.0,1.0
2020-02-13,114.0,114.0,114.0,114.0,2271,114.0,114.0,114.0,114.0,2271,0.0,1.0
2020-02-14,114.0,114.0,114.0,114.0,146,114.0,114.0,114.0,114.0,146,0.0,1.0
2020-02-18,114.0,114.0,114.0,114.0,40,114.0,114.0,114.0,114.0,40,0.0,1.0
2020-02-19,115.0,116.75,115.0,116.75,1350,115.0,116.75,115.0,116.75,1350,0.0,1.0
2020-02-20,117.5,117.5,115.201,115.201,576,117.5,117.5,115.201,115.201,576,0.0,1.0
2020-02-21,117.5,117.5,117.5,117.5,10,117.5,117.5,117.5,117.5,10,0.0,1.0
2020-02-24,117.5,117.5,117.5,117.5,85,117.5,117.5,117.5,117.5,85,0.0,1.0
2020-02-25,114.0,116.0,114.0,116.0,441,114.0,116.0,114.0,116.0,441,0.0,1.0
2020-02-26,114.0,114.0,114.0,114.0,3,114.0,114.0,114.0,114.0,3,0.0,1.0
2020-02-27,107.0748,107.0748,107.0748,107.0748,414,107.0748,107.0748,107.0748,107.0748,414,0.0,1.0
2020-02-28,107.0748,107.0748,107.0748,107.0748,120,107.0748,107.0748,107.0748,107.0748,120,0.0,1.0
2020-03-03,110.0,110.0,110.0,110.0,695,110.0,110.0,110.0,110.0,695,0.0,1.0
2020-03-06,113.0,113.0,113.0,113.0,330,113.0,113.0,113.0,113.0,330,0.0,1.0
2020-03-10,103.1139,103.1139,103.1139,103.1139,4048,103.1139,103.1139,103.1139,103.1139,4048,0.0,1.0
2020-03-12,103.1139,103.1139,103.1139,103.1139,138,103.1139,103.1139,103.1139,103.1139,138,0.0,1.0
2020-03-13,80.8584,80.8584,80.0,80.8584,493,80.8584,80.8584,80.0,80.8584,493,0.0,1.0
2020-03-16,80.8584,80.8584,80.8584,80.8584,50,80.8584,80.8584,80.8584,80.8584,50,0.0,1.0
2020-03-18,80.8584,80.8584,80.8584,80.8584,22,80.8584,80.8584,80.8584,80.8584,22,0.0,1.0
2020-03-19,80.8584,80.8584,80.8584,80.8584,20,80.8584,80.8584,80.8584,80.8584,20,0.0,1.0
2020-03-20,75.95,81.0,75.95,78.5,1133,75.95,81.0,75.95,78.5,1133,0.0,1.0
2020-03-23,75.0,75.0,75.0,75.0,262,75.0,75.0,75.0,75.0,262,0.0,1.0
2020-03-24,77.45,77.45,77.45,77.45,198,77.45,77.45,77.45,77.45,198,0.0,1.0
2020-03-25,86.3,86.3,86.3,86.3,101,86.3,86.3,86.3,86.3,101,0.0,1.0
2020-03-26,89.05,89.05,89.05,89.05,181,89.05,89.05,89.05,89.05,181,0.0,1.0
2020-03-27,89.05,89.05,89.05,89.05,75,89.05,89.05,89.05,89.05,75,0.0,1.0
2020-03-31,89.05,89.05,89.05,89.05,10,89.05,89.05,89.05,89.05,10,0.0,1.0
2020-04-02,89.05,89.05,89.05,89.05,1,89.05,89.05,89.05,89.05,1,0.0,1.0
2020-04-09,89.05,89.05,89.05,89.05,32,89.05,89.05,89.05,89.05,32,0.0,1.0
2020-04-14,89.05,89.05,89.05,89.05,178,89.05,89.05,89.05,89.05,178,0.0,1.0
2020-04-15,89.05,89.05,89.05,89.05,22,89.05,89.05,89.05,89.05,22,0.0,1.0
2020-04-16,98.0,98.0,98.0,98.0,601,98.0,98.0,98.0,98.0,601,0.0,1.0
2020-04-17,98.0,98.0,98.0,98.0,10,98.0,98.0,98.0,98.0,10,0.0,1.0
2020-04-20,98.0,98.0,98.0,98.0,5,98.0,98.0,98.0,98.0,5,0.0,1.0
2020-04-21,109.5,109.5,109.5,109.5,293,109.5,109.5,109.5,109.5,293,0.0,1.0
2020-04-22,109.5,109.5,109.5,109.5,50,109.5,109.5,109.5,109.5,50,0.0,1.0
2020-04-23,111.25,111.25,111.25,111.25,168,111.25,111.25,111.25,111.25,168,0.0,1.0
2020-04-24,111.25,111.25,111.25,111.25,112,111.25,111.25,111.25,111.25,112,0.0,1.0
2020-04-27,111.25,111.25,111.25,111.25,69,111.25,111.25,111.25,111.25,69,0.0,1.0
2020-04-28,118.62,118.62,118.62,118.62,2397,118.62,118.62,118.62,118.62,2397,0.0,1.0
2020-04-29,118.62,118.62,118.62,118.62,47,118.62,118.62,118.62,118.62,47,0.0,1.0
2020-04-30,118.62,118.62,118.62,118.62,442,118.62,118.62,118.62,118.62,442,0.0,1.0
2020-05-01,118.62,118.62,118.62,118.62,47,118.62,118.62,118.62,118.62,47,0.0,1.0
2020-05-04,119.6397,119.6397,119.6397,119.6397,10080,119.6397,119.6397,119.6397,119.6397,10080,0.0,1.0
2020-05-05,118.62,118.62,118.62,118.62,6600,118.62,118.62,118.62,118.62,6600,0.0,1.0
2020-05-06,118.62,118.62,118.62,118.62,76349,118.62,118.62,118.62,118.62,76349,0.0,1.0
2020-05-07,120.0,120.0,120.0,120.0,635,120.0,120.0,120.0,120.0,635,0.0,1.0
2020-05-08,126.0,126.0,126.0,126.0,149,126.0,126.0,126.0,126.0,149,0.0,1.0
2020-05-11,124.15,124.15,122.5,122.5,824,124.15,124.15,122.5,122.5,824,0.0,1.0
2020-05-12,124.15,124.15,124.15,124.15,7,124.15,124.15,124.15,124.15,7,0.0,1.0
2020-05-13,121.0,121.0,121.0,121.0,219,121.0,121.0,121.0,121.0,219,0.0,1.0
2020-05-14,123.75,123.75,120.5,120.5,6435,123.75,123.75,120.5,120.5,6435,0.0,1.0
2020-05-15,123.75,123.75,123.75,123.75,31,123.75,123.75,123.75,123.75,31,0.0,1.0
2020-05-18,131.0,131.0,125.7999,125.7999,5894,131.0,131.0,125.7999,125.7999,5894,0.0,1.0
2020-05-19,131.0,131.0,131.0,131.0,126,131.0,131.0,131.0,131.0,126,0.0,1.0
2020-05-20,131.0,131.0,131.0,131.0,217,131.0,131.0,131.0,131.0,217,0.0,1.0
2020-05-21,131.0,131.0,131.0,131.0,122,131.0,131.0,131.0,131.0,122,0.0,1.0
2020-05-22,130.0,130.0,130.0,130.0,402,130.0,130.0,130.0,130.0,402,0.0,1.0
2020-05-26,130.0,130.0,130.0,130.0,41,130.0,130.0,130.0,130.0,41,0.0,1.0
2020-05-27,130.0,130.0,130.0,130.0,141,130.0,130.0,130.0,130.0,141,0.0,1.0
2020-05-28,131.8678,131.8678,131.8678,131.8678,356,131.8678,131.8678,131.8678,131.8678,356,0.0,1.0
2020-05-29,129.0,129.0085,129.0,129.0085,4703,129.0,129.0085,129.0,129.0085,4703,0.0,1.0
2020-06-01,129.0,129.0,129.0,129.0,189,129.0,129.0,129.0,129.0,189,0.0,1.0
2020-06-02,133.2,133.2,133.1882,133.2,5040,133.2,133.2,133.1882,133.2,5040,0.0,1.0
2020-06-03,140.0,140.0,140.0,140.0,265,140.0,140.0,140.0,140.0,265,0.0,1.0
2020-06-04,145.25,145.25,140.0,140.0,1221,145.25,145.25,140.0,140.0,1221,0.0,1.0
2020-06-05,143.5,147.5,143.5,147.5,323,143.5,147.5,143.5,147.5,323,0.0,1.0
2020-06-09,143.5,143.5,143.5,143.5,187,143.5,143.5,143.5,143.5,187,0.0,1.0
2020-06-10,137.45,137.45,137.45,137.45,549,137.45,137.45,137.45,137.45,549,0.0,1.0
2020-06-11,134.6,136.05,134.6,136.05,1414,134.6,136.05,134.6,136.05,1414,0.0,1.0
2020-06-12,136.3313,136.3313,132.6582,132.6582,1159,136.3313,136.3313,132.6582,132.6582,1159,0.0,1.0
2020-06-15,132.6582,132.6582,132.6582,132.6582,153,132.6582,132.6582,132.6582,132.6582,153,0.0,1.0
2020-06-16,131.5,135.0,131.5,135.0,1517,131.5,135.0,131.5,135.0,1517,0.0,1.0
2020-06-17,136.819,136.819,136.819,136.819,356,136.819,136.819,136.819,136.819,356,0.0,1.0
2020-06-18,136.819,136.819,136.819,136.819,64,136.819,136.819,136.819,136.819,64,0.0,1.0
2020-06-19,139.0,139.0,138.0,138.2,1083,139.0,139.0,138.0,138.2,1083,0.0,1.0
2020-06-22,143.5,143.5,141.2,141.25,752,143.5,143.5,141.2,141.25,752,0.0,1.0
2020-06-23,144.0,145.3399,144.0,145.3399,6732,144.0,145.3399,144.0,145.3399,6732,0.0,1.0
2020-06-24,138.0,142.9,138.0,141.25,4774,138.0,142.9,138.0,141.25,4774,0.0,1.0
2020-06-25,137.469,137.469,137.469,137.469,6690,137.469,137.469,137.469,137.469,6690,0.0,1.0
2020-06-26,139.0,139.0,139.0,139.0,170,139.0,139.0,139.0,139.0,170,0.0,1.0
2020-06-29,136.0,136.0,136.0,136.0,131,136.0,136.0,136.0,136.0,131,0.0,1.0
2020-06-30,133.5,134.0,130.0,130.0,1519,133.5,134.0,130.0,130.0,1519,0.0,1.0
2020-07-01,133.5,133.5,131.1,133.25,4075,133.5,133.5,131.1,133.25,4075,0.0,1.0
2020-07-02,133.5,133.5,133.5,133.5,319,133.5,133.5,133.5,133.5,319,0.0,1.0
2020-07-06,133.0,135.6,133.0,135.6,1321,133.0,135.6,133.0,135.6,1321,0.0,1.0
2020-07-07,137.5,137.5,134.25,134.25,9848,137.5,137.5,134.25,134.25,9848,0.0,1.0
2020-07-08,135.0,135.0,135.0,135.0,773,135.0,135.0,135.0,135.0,773,0.0,1.0
2020-07-09,135.75,137.0,131.0,135.0,4368,135.75,137.0,131.0,135.0,4368,0.0,1.0
2020-07-10,133.0,135.5546,100.0,134.1,4278,133.0,135.5546,100.0,134.1,4278,0.0,1.0
2020-07-13,111.11,137.0,111.11,135.55,3288,111.11,137.0,111.11,135.55,3288,0.0,1.0
2020-07-14,137.5,140.0,135.0,137.0,89725,137.5,140.0,135.0,137.0,89725,0.0,1.0
2020-07-15,144.0,144.0,143.0,143.4436,5411,144.0,144.0,143.0,143.4436,5411,0.0,1.0
2020-07-16,147.0,148.0,143.0,143.0,5581,147.0,148.0,143.0,143.0,5581,0.0,1.0
2020-07-17,143.55,147.0,143.55,147.0,5006,143.55,147.0,143.55,147.0,5006,0.0,1.0
2020-07-20,144.0,145.0,140.0,143.5,5895,144.0,145.0,140.0,143.5,5895,0.0,1.0
2020-07-21,145.25,146.5,144.75,145.0,13942,145.25,146.5,144.75,145.0,13942,0.0,1.0
2020-07-22,146.0,149.0,144.9344,146.0,3342,146.0,149.0,144.9344,146.0,3342,0.0,1.0
2020-07-23,145.0,175.0,144.0,147.0,51209,145.0,175.0,144.0,147.0,51209,0.0,1.0
2020-07-24,145.45,146.4342,140.0,140.0,20446,145.45,146.4342,140.0,140.0,20446,0.0,1.0
2020-07-27,134.0,150.5528,134.0,149.25,5042,134.0,150.5528,134.0,149.25,5042,0.0,1.0
2020-07-28,151.0,151.0,143.0,148.0,11909,151.0,151.0,143.0,148.0,11909,0.0,1.0
2020-07-29,158.0,158.0,151.0,151.0,11110,158.0,158.0,151.0,151.0,11110,0.0,1.0
2020-07-30,152.13,155.0,147.5,153.0,8369,152.13,155.0,147.5,153.0,8369,0.0,1.0
2020-07-31,150.0,153.0,150.0,151.1,8087,150.0,153.0,150.0,151.1,8087,0.0,1.0
2020-08-03,152.5,153.75,152.5,153.75,988,152.5,153.75,152.5,153.75,988,0.0,1.0
2020-08-04,151.0,151.0,151.0,151.0,534,151.0,151.0,151.0,151.0,534,0.0,1.0
2020-08-05,152.0,158.0,115.1501,155.0,4035,152.0,158.0,115.1501,155.0,4035,0.0,1.0
2020-08-06,153.75,158.0,150.0,154.0,2882,153.75,158.0,150.0,154.0,2882,0.0,1.0
2020-08-07,155.0,155.0,155.0,155.0,1997,155.0,155.0,155.0,155.0,1997,0.0,1.0
2020-08-10,153.0,154.0,153.0,154.0,940,153.0,154.0,153.0,154.0,940,0.0,1.0
2020-08-11,158.4,158.4,152.7,153.5,17852,158.4,158.4,152.7,153.5,17852,0.0,1.0
2020-08-12,158.0,158.0,154.25,156.0,2265,158.0,158.0,154.25,156.0,2265,0.0,1.0
2020-08-13,164.0,164.0,158.0,158.0,4190,164.0,164.0,158.0,158.0,4190,0.0,1.0
2020-08-14,157.0,169.0,157.0,158.1,3430,157.0,169.0,157.0,158.1,3430,0.0,1.0
2020-08-17,158.0,160.0,158.0,160.0,805,158.0,160.0,158.0,160.0,805,0.0,1.0
2020-08-18,160.0,172.25,159.0,163.0,5401,160.0,172.25,159.0,163.0,5401,0.0,1.0
2020-08-19,148.66,162.5,148.66,158.0,1954,148.66,162.5,148.66,158.0,1954,0.0,1.0
2020-08-20,157.0,161.2499,126.06,140.655,3734,157.0,161.2499,126.06,140.655,3734,0.0,1.0
2020-08-21,159.0,160.0,155.85,157.75,4413,159.0,160.0,155.85,157.75,4413,0.0,1.0
2020-08-24,159.4,160.0,157.5,158.0,4973,159.4,160.0,157.5,158.0,4973,0.0,1.0
2020-08-25,161.25,161.25,159.4,160.0,6763,161.25,161.25,159.4,160.0,6763,0.0,1.0
2020-08-26,162.5,163.75,162.5,163.0,5621,162.5,163.75,162.5,163.0,5621,0.0,1.0
2020-08-27,161.0,167.45,161.0,166.35,5484,161.0,167.45,161.0,166.35,5484,0.0,1.0
2020-08-28,167.51,167.51,164.0519,164.0519,34701,167.51,167.51,164.0519,164.0519,34701,0.0,1.0
2020-08-31,166.0,168.925,166.0,168.925,2891,166.0,168.925,166.0,168.925,2891,0.0,1.0
2020-09-01,160.75,166.1,160.7,166.1,3785,160.75,166.1,160.7,166.1,3785,0.0,1.0
2020-09-02,158.7,160.0,156.55,156.55,2466,158.7,160.0,156.55,156.55,2466,0.0,1.0
2020-09-03,149.5,152.15,149.5,152.15,1502,149.5,152.15,149.5,152.15,1502,0.0,1.0
2020-09-04,147.5,150.25,144.99,149.0,3206,147.5,150.25,144.99,149.0,3206,0.0,1.0
2020-09-08,144.6,148.375,144.6,147.5,3501,144.6,148.375,144.6,147.5,3501,0.0,1.0
2020-09-09,148.0,148.0,146.0,146.1,1667,148.0,148.0,146.0,146.1,1667,0.0,1.0
2020-09-10,150.6,152.0,148.0205,149.245,69043,150.6,152.0,148.0205,149.245,69043,0.0,1.0
2020-09-11,153.3,153.3,151.58,151.75,34361,153.3,153.3,151.58,151.75,34361,0.0,1.0
2020-09-14,154.74,154.74,152.0,152.0,58916,154.74,154.74,152.0,152.0,58916,0.0,1.0
2020-09-15,161.225,161.225,158.975,159.1,52681,161.225,161.225,158.975,159.1,52681,0.0,1.0
2020-09-16,160.5,161.8,158.05,161.8,26912,160.5,161.8,158.05,161.8,26912,0.0,1.0
2020-09-17,163.05,163.22,160.86,160.9,28596,163.05,163.22,160.86,160.9,28596,0.0,1.0
2020-09-18,159.0,162.5,159.0,161.25,22198,159.0,162.5,159.0,161.25,22198,0.0,1.0
2020-09-21,152.975,154.95,151.5,152.0,87811,152.975,154.95,151.5,152.0,87811,0.0,1.0
2020-09-22,148.88,148.88,147.55,147.55,6903,148.88,148.88,147.55,147.55,6903,0.0,1.0
2020-09-23,151.25,153.5,151.25,153.5,3743,151.25,153.5,151.25,153.5,3743,0.0,1.0
2020-09-24,152.5,152.5,149.87,150.19,2891,152.5,152.5,149.87,150.19,2891,0.0,1.0
2020-09-25,164.5,164.5,157.5,158.0,81646,164.5,164.5,157.5,158.0,81646,0.0,1.0
2020-09-28,161.575,163.0,160.0,162.7,66373,161.575,163.0,160.0,162.7,66373,0.0,1.0
2020-09-29,159.25,160.75,158.46,160.75,10739,159.25,160.75,158.46,160.75,10739,0.0,1.0
2020-09-30,159.17,159.55,158.87,159.45,1742,159.17,159.55,158.87,159.45,1742,0.0,1.0
2020-10-01,157.5,159.0,157.0,157.0,4241,157.5,159.0,157.0,157.0,4241,0.0,1.0
2020-10-02,158.0,158.0,156.85,156.85,1090,158.0,158.0,156.85,156.85,1090,0.0,1.0
2020-10-05,161.0,161.0,159.0,159.0,1861,161.0,161.0,159.0,159.0,1861,0.0,1.0
2020-10-06,162.21,165.8843,161.54,161.54,2940,162.21,165.8843,161.54,161.54,2940,0.0,1.0
2020-10-07,161.5,163.74,161.5,162.21,1692,161.5,163.74,161.5,162.21,1692,0.0,1.0
2020-10-08,164.32,166.53,164.31,166.53,4429,164.32,166.53,164.31,166.53,4429,0.0,1.0
2020-10-09,169.2,169.2,167.0,167.0,5638,169.2,169.2,167.0,167.0,5638,0.0,1.0
2020-10-12,169.0,170.0,166.62,169.3,1574,169.0,170.0,166.62,169.3,1574,0.0,1.0
2020-10-13,169.0,169.51,165.63,165.63,4161,169.0,169.51,165.63,165.63,4161,0.0,1.0
2020-10-14,167.7,170.0,167.7,170.0,1580,167.7,170.0,167.7,170.0,1580,0.0,1.0
2020-10-15,169.5,169.5,167.2,168.21,2172,169.5,169.5,167.2,168.21,2172,0.0,1.0
2020-10-16,171.965,171.965,170.41,171.0,1865,171.965,171.965,170.41,171.0,1865,0.0,1.0
2020-10-19,169.5,169.52,169.22,169.52,2326,169.5,169.52,169.22,169.52,2326,0.0,1.0
2020-10-20,168.0,169.5,168.0,169.5,1186,168.0,169.5,168.0,169.5,1186,0.0,1.0
2020-10-21,166.24,166.24,166.24,166.24,518,166.24,166.24,166.24,166.24,518,0.0,1.0
2020-10-22,164.09,166.0,164.09,166.0,3025,164.09,166.0,164.09,166.0,3025,0.0,1.0
2020-10-23,168.14,168.14,166.15,166.15,1529,168.14,168.14,166.15,166.15,1529,0.0,1.0
2020-10-26,161.75,163.655,161.75,163.655,1141,161.75,163.655,161.75,163.655,1141,0.0,1.0
2020-10-27,161.786,162.13,160.75,162.13,659,161.786,162.13,160.75,162.13,659,0.0,1.0
2020-10-28,155.5,160.75,155.5,160.1,24506,155.5,160.75,155.5,160.1,24506,0.0,1.0
2020-10-29,172.0,172.0,169.2,169.2,3439,172.0,172.0,169.2,169.2,3439,0.0,1.0
2020-10-30,172.45,172.5,172.23,172.5,1647,172.45,172.5,172.23,172.5,1647,0.0,1.0
2020-11-02,168.0,170.01,168.0,169.15,2637,168.0,170.01,168.0,169.15,2637,0.0,1.0
2020-11-03,170.45,171.29,170.45,171.09,2656,170.45,171.29,170.45,171.09,2656,0.0,1.0
2020-11-04,178.0001,178.395,172.04,172.04,2406,178.0001,178.395,172.04,172.04,2406,0.0,1.0
2020-11-05,179.88,181.5,178.54,179.99,2815,179.88,181.5,178.54,179.99,2815,0.0,1.0
2020-11-06,184.1553,184.1553,184.1553,184.1553,767,184.1553,184.1553,184.1553,184.1553,767,0.0,1.0
2020-11-09,184.1553,184.1553,184.1553,184.1553,2733,184.1553,184.1553,184.1553,184.1553,2733,0.0,1.0
2020-11-10,170.91,170.91,167.37,169.5,1635,170.91,170.91,167.37,169.5,1635,0.0,1.0
2020-11-11,179.9,179.9,179.9,179.9,5396,179.9,179.9,179.9,179.9,5396,0.0,1.0
2020-11-12,179.9,179.9,179.9,179.9,535,179.9,179.9,179.9,179.9,535,0.0,1.0
2020-11-13,179.55,179.55,179.55,179.55,1355,179.55,179.55,179.55,179.55,1355,0.0,1.0
2020-11-16,175.38,175.38,169.6,171.65,1664,175.38,175.38,169.6,171.65,1664,0.0,1.0
2020-11-17,167.05,170.079,167.05,170.079,802,167.05,170.079,167.05,170.079,802,0.0,1.0
2020-11-18,171.0,171.0,170.92,170.92,837,171.0,171.0,170.92,170.92,837,0.0,1.0
2020-11-19,170.15,170.15,169.4,169.4,1088,170.15,170.15,169.4,169.4,1088,0.0,1.0
2020-11-20,172.2,172.2,166.572,171.81,2086,172.2,172.2,166.572,171.81,2086,0.0,1.0
2020-11-23,169.07,169.4,168.0,169.05,924,169.07,169.4,168.0,169.05,924,0.0,1.0
2020-11-24,169.07,169.07,169.07,169.07,617,169.07,169.07,169.07,169.07,617,0.0,1.0
2020-11-25,177.25,177.39,177.25,177.28,2294,177.25,177.39,177.25,177.28,2294,0.0,1.0
2020-11-27,182.25,187.0,182.25,184.4,1833,182.25,187.0,182.25,184.4,1833,0.0,1.0
2020-11-30,186.62,186.62,186.62,186.62,984,186.62,186.62,186.62,186.62,984,0.0,1.0
2020-12-01,181.79,181.79,181.7,181.75,2251,181.79,181.79,181.7,181.75,2251,0.0,1.0
2020-12-02,180.4665,180.4665,180.4665,180.4665,1646,180.4665,180.4665,180.4665,180.4665,1646,0.0,1.0
2020-12-03,192.0,197.5,189.88,196.5401,5150,192.0,197.5,189.88,196.5401,5150,0.0,1.0
2020-12-04,198.5,199.0,196.0,196.0,12752,198.5,199.0,196.0,196.0,12752,0.0,1.0
2020-12-07,200.0,201.0,200.0,201.0,7493,200.0,201.0,200.0,201.0,7493,0.0,1.0
2020-12-08,197.0,197.0,193.27,193.27,2108,197.0,197.0,193.27,193.27,2108,0.0,1.0
2020-12-09,196.84,198.0001,196.84,197.0,2945,196.84,198.0001,196.84,197.0,2945,0.0,1.0
2020-12-10,195.5,196.84,195.5,196.84,1079,195.5,196.84,195.5,196.84,1079,0.0,1.0
2020-12-11,196.0,196.0,195.0,195.0,1440,196.0,196.0,195.0,195.0,1440,0.0,1.0
2020-12-14,198.67,201.93,198.67,201.93,2297,198.67,201.93,198.67,201.93,2297,0.0,1.0
2020-12-15,204.49,205.53,202.1,202.1,1643,204.49,205.53,202.1,202.1,1643,0.0,1.0
2020-12-16,209.66,209.66,205.73,207.455,3324,209.66,209.66,205.73,207.455,3324,0.0,1.0
2020-12-17,209.0,212.055,209.0,210.951,21048,209.0,212.055,209.0,210.951,21048,0.0,1.0
2020-12-18,205.91,206.0,205.91,206.0,3404,205.91,206.0,205.91,206.0,3404,0.0,1.0
2020-12-21,198.6,199.8,194.99,195.04,1013,198.6,199.8,194.99,195.04,1013,0.0,1.0
2020-12-22,197.12,199.0,195.92,197.0,1632,197.12,199.0,195.92,197.0,1632,0.0,1.0
2020-12-23,204.765,206.0,202.69,203.87,4545,204.765,206.0,202.69,203.87,4545,0.0,1.0
2020-12-24,202.475,208.95,197.73,197.73,1109,202.475,208.95,197.73,197.73,1109,0.0,1.0
2020-12-28,204.5,207.475,203.0,203.0,714,204.5,207.475,203.0,203.0,714,0.0,1.0
2020-12-29,205.25,208.5,204.65,206.04,994,205.25,208.5,204.65,206.04,994,0.0,1.0
2020-12-30,208.5,213.77,204.65,204.77,921,208.5,213.77,204.65,204.77,921,0.0,1.0
2020-12-31,205.9,209.95,204.5,206.0,1554,205.9,209.95,204.5,206.0,1554,0.0,1.0
2021-01-04,209.25,218.36,206.55,218.36,1636,209.25,218.36,206.55,218.36,1636,0.0,1.0
2021-01-05,212.12,212.24,205.0,208.25,1691,212.12,212.24,205.0,208.25,1691,0.0,1.0
2021-01-06,217.66,219.41,213.0,213.0,6207,217.66,219.41,213.0,213.0,6207,0.0,1.0
2021-01-07,215.0,220.0,211.0,220.0,3653,215.0,220.0,211.0,220.0,3653,0.0,1.0
2021-01-08,214.75,220.5,212.01,220.5,903,214.75,220.5,212.01,220.5,903,0.0,1.0
2021-01-11,212.68,214.99,207.8,214.8,3970,212.68,214.99,207.8,214.8,3970,0.0,1.0
2021-01-12,212.65,212.69,207.0,207.0,1040,212.65,212.69,207.0,207.0,1040,0.0,1.0
2021-01-13,209.3,210.0,204.04,204.04,1933,209.3,210.0,204.04,204.04,1933,0.0,1.0
2021-01-14,203.21,208.5,203.21,208.5,2510,203.21,208.5,203.21,208.5,2510,0.0,1.0
2021-01-15,201.55,207.5,200.99,207.5,1359,201.55,207.5,200.99,207.5,1359,0.0,1.0
2021-01-19,197.0,201.51,195.0,201.51,1708,197.0,201.51,195.0,201.51,1708,0.0,1.0
2021-01-20,199.44,199.44,195.0,195.0,5084,199.44,199.44,195.0,195.0,5084,0.0,1.0
2021-01-21,199.255,202.0,198.465,201.75,879,199.255,202.0,198.465,201.75,879,0.0,1.0
2021-01-22,196.25,199.25,194.0,197.5,1040,196.25,199.25,194.0,197.5,1040,0.0,1.0
2021-01-25,192.45,199.21,191.0,194.0,2053,192.45,199.21,191.0,194.0,2053,0.0,1.0
2021-01-26,193.11,194.94,192.505,194.0,1488,193.11,194.94,192.505,194.0,1488,0.0,1.0
2021-01-27,186.25,193.23,186.0,186.0,3727,186.25,193.23,186.0,186.0,3727,0.0,1.0
2021-01-28,189.33,193.12,186.0,193.12,10002,189.33,193.12,186.0,193.12,10002,0.0,1.0
2021-01-29,186.525,191.6,185.0,191.6,4766,186.525,191.6,185.0,191.6,4766,0.0,1.0
2021-02-01,190.04,194.99,185.88,194.99,891,190.04,194.99,185.88,194.99,891,0.0,1.0
2021-02-02,192.32,194.243,188.5,188.5,1722,192.32,194.243,188.5,188.5,1722,0.0,1.0
2021-02-03,192.9,195.0,190.44,195.0,1168,192.9,195.0,190.44,195.0,1168,0.0,1.0
2021-02-04,191.0,195.4166,186.5,186.5,704,191.0,195.4166,186.5,186.5,704,0.0,1.0
2021-02-05,197.5,198.0,191.0,192.995,4837,197.5,198.0,191.0,192.995,4837,0.0,1.0
2021-02-08,197.05,199.0,195.0,198.58,4501,197.05,199.0,195.0,198.58,4501,0.0,1.0
2021-02-09,199.97,202.1,196.0,196.0,4626,199.97,202.1,196.0,196.0,4626,0.0,1.0
2021-02-10,195.11,197.44,191.63,197.44,4051,195.11,197.44,191.63,197.44,4051,0.0,1.0
2021-02-11,195.5,195.5,193.0,195.06,2988,195.5,195.5,193.0,195.06,2988,0.0,1.0
2021-02-12,194.9,196.0,191.25,192.4,2281,194.9,196.0,191.25,192.4,2281,0.0,1.0
2021-02-16,195.815,200.43,192.0,192.0,1106,195.815,200.43,192.0,192.0,1106,0.0,1.0
2021-02-17,192.55,194.0,187.92,187.92,1621,192.55,194.0,187.92,187.92,1621,0.0,1.0
2021-02-18,192.55,192.77,190.0,192.5,1621,192.55,192.77,190.0,192.5,1621,0.0,1.0
2021-02-19,187.55,195.21,187.55,193.31,5595,187.55,195.21,187.55,193.31,5595,0.0,1.0
2021-02-22,198.25,202.55,193.51,198.0,2171,198.25,202.55,193.51,198.0,2171,0.0,1.0
2021-02-23,195.3,198.365,192.0,197.34,1185,195.3,198.365,192.0,197.34,1185,0.0,1.0
2021-02-24,198.25,198.25,194.235,194.235,2092,198.25,198.25,194.235,194.235,2092,0.0,1.0
2021-02-25,198.25,199.28,192.15,198.0,2092,198.25,199.28,192.15,198.0,2092,0.0,1.0
2021-02-26,192.35,195.0,191.65,192.15,5514,192.35,195.0,191.65,192.15,5514,0.0,1.0
2021-03-01,201.0,202.0,191.65,192.0,1324,201.0,202.0,191.65,192.0,1324,0.0,1.0
2021-03-02,199.99,200.0,191.65,191.65,1010,199.99,200.0,191.65,191.65,1010,0.0,1.0
2021-03-03,204.835,206.75,199.0,200.0,1999,204.835,206.75,199.0,200.0,1999,0.0,1.0
2021-03-04,208.76,212.0,205.0,210.0,5155,208.76,212.0,205.0,210.0,5155,0.0,1.0
2021-03-05,204.99,210.77,201.81,210.77,1199,204.99,210.77,201.81,210.77,1199,0.0,1.0
2021-03-08,200.5,205.0,199.35,204.96,1507,200.5,205.0,199.35,204.96,1507,0.0,1.0
2021-03-09,204.53,210.0,203.0,203.0,7588,204.53,210.0,203.0,203.0,7588,0.0,1.0
2021-03-10,210.0,210.0,205.0,205.0,1930,210.0,210.0,205.0,205.0,1930,0.0,1.0
2021-03-11,219.75,224.5,216.0,216.0,4350,219.75,224.5,216.0,216.0,4350,0.0,1.0
2021-03-12,221.12,223.0,219.0,220.0,2699,221.12,223.0,219.0,220.0,2699,0.0,1.0
2021-03-15,237.0,237.0,225.21,225.21,3136,237.0,237.0,225.21,225.21,3136,0.0,1.0
2021-03-16,234.8,238.0,230.83,238.0,3300,234.8,238.0,230.83,238.0,3300,0.0,1.0
2021-03-17,234.92,235.0,230.0,234.8,1591,234.92,235.0,230.0,234.8,1591,0.0,1.0
2021-03-18,235.17,240.5,230.01,235.0,1836,235.17,240.5,230.01,235.0,1836,0.0,1.0
2021-03-19,230.26,234.33,228.36,234.33,2477,230.26,234.33,228.36,234.33,2477,0.0,1.0
2021-03-22,239.5,241.52,233.88,241.52,3102,239.5,241.52,233.88,241.52,3102,0.0,1.0
2021-03-23,229.09,235.43,228.0,235.43,4575,229.09,235.43,228.0,235.43,4575,0.0,1.0
2021-03-24,223.845,228.5,222.0,228.0,1684,223.845,228.5,222.0,228.0,1684,0.0,1.0
2021-03-25,222.25,223.905,219.0,222.0,1564,222.25,223.905,219.0,222.0,1564,0.0,1.0
2021-03-26,229.33,229.95,222.25,229.09,1188,229.33,229.95,222.25,229.09,1188,0.0,1.0
2021-03-29,218.01,225.5,216.0,216.0,1527,218.01,225.5,216.0,216.0,1527,0.0,1.0
2021-03-30,218.8,222.0,215.0,218.4,722,218.8,222.0,215.0,218.4,722,0.0,1.0
2021-03-31,215.92,218.8,213.02,215.0,739,215.92,218.8,213.02,215.0,739,0.0,1.0
2021-04-01,215.01,215.63,213.88,215.25,1018,215.01,215.63,213.88,215.25,1018,0.0,1.0
2021-04-05,219.555,219.77,213.0,213.0,540,219.555,219.77,213.0,213.0,540,0.0,1.0
2021-04-06,217.49,219.76,214.045,219.76,2337,217.49,219.76,214.045,219.76,2337,0.0,1.0
2021-04-07,214.0,218.06,211.37,218.06,1156,214.0,218.06,211.37,218.06,1156,0.0,1.0
2021-04-08,214.245,218.3,210.1,214.0,2035,214.245,218.3,210.1,214.0,2035,0.0,1.0
2021-04-09,211.5,215.0,210.0,214.24,1225,211.5,215.0,210.0,214.24,1225,0.0,1.0
2021-04-12,209.1,211.5,202.8,202.8,1742,209.1,211.5,202.8,202.8,1742,0.0,1.0
2021-04-13,210.0,210.0,207.0,207.0,561,210.0,210.0,207.0,207.0,561,0.0,1.0
2021-04-14,210.76,215.1,208.5,215.1,907,210.76,215.1,208.5,215.1,907,0.0,1.0
2021-04-15,210.75,215.67,208.2,215.67,819,210.75,215.67,208.2,215.67,819,0.0,1.0
2021-04-16,216.5,218.3695,209.65,210.0,2161,216.5,218.3695,209.65,210.0,2161,0.0,1.0
2021-04-19,210.0,218.0,207.41,207.41,3017,210.0,218.0,207.41,207.41,3017,0.0,1.0
2021-04-20,205.0,211.0,203.0,211.0,1601,205.0,211.0,203.0,211.0,1601,0.0,1.0
2021-04-21,203.4,207.95,202.2,203.5,488,203.4,207.95,202.2,203.5,488,0.0,1.0
2021-04-22,204.425,208.5,200.63,200.63,676,204.425,208.5,200.63,200.63,676,0.0,1.0
2021-04-23,212.85,213.5,203.87,203.87,2076,212.85,213.5,203.87,203.87,2076,0.0,1.0
2021-04-26,215.0,219.66,208.58,208.58,3265,215.0,219.66,208.58,208.58,3265,0.0,1.0
2021-04-27,219.5,219.9,215.49,219.89,832,219.5,219.9,215.49,219.89,832,0.0,1.0
2021-04-28,219.0,220.01,215.725,215.725,1166,219.0,220.01,215.725,215.725,1166,0.0,1.0
2021-04-29,213.0,220.5,210.5,220.5,832,213.0,220.5,210.5,220.5,832,0.0,1.0
2021-04-30,205.01,212.65,205.0,212.65,1252,205.01,212.65,205.0,212.65,1252,0.0,1.0
2021-05-03,206.5,209.21,206.29,209.21,743,206.5,209.21,206.29,209.21,743,0.0,1.0
2021-05-04,199.52,206.12,198.06,206.12,2061,199.52,206.12,198.06,206.12,2061,0.0,1.0
2021-05-05,203.0,207.0,198.9,207.0,518,203.0,207.0,198.9,207.0,518,0.0,1.0
2021-05-06,202.5356,204.25,200.84,203.5,2802,202.5356,204.25,200.84,203.5,2802,0.0,1.0
2021-05-07,205.0,206.54,200.0,202.0,1517,205.0,206.54,200.0,202.0,1517,0.0,1.0
2021-05-10,202.77,205.83,196.5,205.83,690,202.77,205.83,196.5,205.83,690,0.0,1.0
2021-05-11,190.508,192.68,185.45,192.68,2543,190.508,192.68,185.45,192.68,2543,0.0,1.0
2021-05-12,182.0,185.65,179.07,182.46,6954,182.0,185.65,179.07,182.46,6954,0.0,1.0
2021-05-13,177.99,182.0,176.0,182.0,2841,177.99,182.0,176.0,182.0,2841,0.0,1.0
2021-05-14,181.0,184.1123,176.0,176.0,913,181.0,184.1123,176.0,176.0,913,0.0,1.0
2021-05-17,177.0,179.75,172.66,172.66,892,177.0,179.75,172.66,172.66,892,0.0,1.0
2021-05-18,177.0,182.6525,175.22,177.0,1297,177.0,182.6525,175.22,177.0,1297,0.0,1.0
2021-05-19,168.15,178.0,168.15,175.0,3271,168.15,178.0,168.15,175.0,3271,0.0,1.0
2021-05-20,176.094,181.73,172.53,181.73,720,176.094,181.73,172.53,181.73,720,0.0,1.0
2021-05-21,183.0,185.005,178.69,180.4,1085,183.0,185.005,178.69,180.4,1085,0.0,1.0
2021-05-24,186.4,190.9299,181.44,190.9299,407,186.4,190.9299,181.44,190.9299,407,0.0,1.0
2021-05-25,186.73,188.98,185.0,186.99,706,186.73,188.98,185.0,186.99,706,0.0,1.0
2021-05-26,190.4,195.18,185.34,195.18,407,190.4,195.18,185.34,195.18,407,0.0,1.0
2021-05-27,189.09,190.6,183.01,190.38,4580,189.09,190.6,183.01,190.38,4580,0.0,1.0
2021-05-28,185.0,193.6,184.835,193.6,973,185.0,193.6,184.835,193.6,973,0.0,1.0
2021-06-01,185.25,187.995,182.8801,185.0,428,185.25,187.995,182.8801,185.0,428,0.0,1.0
2021-06-02,185.0,190.06,180.1,180.1,741,185.0,190.06,180.1,180.1,741,0.0,1.0
2021-06-03,182.25,187.0,180.0,180.0,465,182.25,187.0,180.0,180.0,465,0.0,1.0
2021-06-04,188.165,189.025,182.49,182.49,557,188.165,189.025,182.49,182.49,557,0.0,1.0
2021-06-07,188.0,189.0,186.11,187.38,1148,188.0,189.0,186.11,187.38,1148,0.0,1.0
2021-06-08,194.975,195.485,190.0,190.8,337,194.975,195.485,190.0,190.8,337,0.0,1.0
2021-06-09,199.99,200.0,190.39,195.0,1559,199.99,200.0,190.39,195.0,1559,0.0,1.0
2021-06-10,195.25,196.8125,190.2,190.2,1277,195.25,196.8125,190.2,190.2,1277,0.0,1.0
2021-06-11,191.45,198.075,191.0,192.28,396,191.45,198.075,191.0,192.28,396,0.0,1.0
2021-06-14,193.5,198.41,191.0,192.0,709,193.5,198.41,191.0,192.0,709,0.0,1.0
2021-06-15,189.5,192.65,181.11,181.11,796,189.5,192.65,181.11,181.11,796,0.0,1.0
2021-06-16,191.44,198.0,189.5,192.0,283,191.44,198.0,189.5,192.0,283,0.0,1.0
2021-06-17,189.5,195.39,185.05,191.44,527,189.5,195.39,185.05,191.44,527,0.0,1.0
2021-06-18,187.5,190.0,185.0,188.0,517,187.5,190.0,185.0,188.0,517,0.0,1.0
2021-06-21,190.11,194.02,185.2,194.02,500,190.11,194.02,185.2,194.02,500,0.0,1.0
2021-06-22,194.5,195.0,190.01,191.0,505,194.5,195.0,190.01,191.0,505,0.0,1.0
2021-06-23,197.5,198.59,192.0,196.25,572,197.5,198.59,192.0,196.25,572,0.0,1.0
2021-06-24,198.75,202.64,197.5,202.64,463,198.75,202.64,197.5,202.64,463,0.0,1.0
2021-06-25,193.971,198.68,188.2,198.68,679,193.971,198.68,188.2,198.68,679,0.0,1.0
2021-06-28,189.0,191.68,183.0,188.5,794,189.0,191.68,183.0,188.5,794,0.0,1.0
2021-06-29,185.5,189.0,184.6,185.25,306,185.5,189.0,184.6,185.25,306,0.0,1.0
2021-06-30,181.615,185.0,180.24,185.0,940,181.615,185.0,180.24,185.0,940,0.0,1.0
2021-07-01,187.375,187.8,181.62,181.62,714,187.375,187.8,181.62,181.62,714,0.0,1.0
2021-07-02,186.0,191.92,180.68,191.92,413,186.0,191.92,180.68,191.92,413,0.0,1.0
2021-07-06,187.0,194.08,183.56,194.08,306,187.0,194.08,183.56,194.08,306,0.0,1.0
2021-07-07,183.595,187.0,182.99,187.0,223,183.595,187.0,182.99,187.0,223,0.0,1.0
2021-07-08,178.15,180.66,175.92,180.0,1176,178.15,180.66,175.92,180.0,1176,0.0,1.0
2021-07-09,180.0,183.66,174.57,174.57,636,180.0,183.66,174.57,174.57,636,0.0,1.0
2021-07-12,174.25,177.0,172.57,172.57,580,174.25,177.0,172.57,172.57,580,0.0,1.0
2021-07-13,172.0,175.0,170.0,175.0,2318,172.0,175.0,170.0,175.0,2318,0.0,1.0
2021-07-14,172.785,179.12,172.0,179.12,325,172.785,179.12,172.0,179.12,325,0.0,1.0
2021-07-15,167.0,173.0,164.99,173.0,3997,167.0,173.0,164.99,173.0,3997,0.0,1.0
2021-07-16,167.0,169.0,164.63,168.755,717,167.0,169.0,164.63,168.755,717,0.0,1.0
2021-07-19,162.5,167.0,159.34,159.34,1898,162.5,167.0,159.34,159.34,1898,0.0,1.0
2021-07-20,161.97,165.4275,155.78,155.78,665,161.97,165.4275,155.78,155.78,665,0.0,1.0
2021-07-21,168.885,171.77,161.81,165.0,1665,168.885,171.77,161.81,165.0,1665,0.0,1.0
2021-07-22,179.0,180.0,172.88,172.88,457,179.0,180.0,172.88,172.88,457,0.0,1.0
2021-07-23,176.1701,179.0,176.1701,178.0,404,176.1701,179.0,176.1701,178.0,404,0.0,1.0
2021-07-26,169.09,177.3625,169.09,174.0,807,169.09,177.3625,169.09,174.0,807,0.0,1.0
2021-07-27,174.9361,175.5,169.11,175.0,983,174.9361,175.5,169.11,175.0,983,0.0,1.0
2021-07-28,172.75,175.0,170.06,175.0,954,172.75,175.0,170.06,175.0,954,0.0,1.0
2021-07-29,172.365,178.37,168.56,170.0,318,172.365,178.37,168.56,170.0,318,0.0,1.0
2021-07-30,173.0,177.74,166.25,177.74,463,173.0,177.74,166.25,177.74,463,0.0,1.0
2021-08-02,168.0,176.9999,167.57,167.57,673,168.0,176.9999,167.57,167.57,673,0.0,1.0
2021-08-03,166.45,171.83,166.25,166.25,608,166.45,171.83,166.25,166.25,608,0.0,1.0
2021-08-04,173.99,175.5,166.25,167.0,537,173.99,175.5,166.25,167.0,537,0.0,1.0
2021-08-05,170.8,175.31,166.25,170.78,1113,170.8,175.31,166.25,170.78,1113,0.0,1.0
2021-08-06,176.695,179.92,173.72,173.72,1143,176.695,179.92,173.72,173.72,1143,0.0,1.0
2021-08-09,179.0001,179.5,175.75,177.0,496,179.0001,179.5,175.75,177.0,496,0.0,1.0
2021-08-10,193.0,200.0,187.1801,193.9,2198,193.0,200.0,187.1801,193.9,2198,0.0,1.0
2021-08-11,193.86,195.7,190.92,193.0,1350,193.86,195.7,190.92,193.0,1350,0.0,1.0
2021-08-12,194.54,197.5,192.0,195.0,5886,194.54,197.5,192.0,195.0,5886,0.0,1.0
2021-08-13,197.0,197.5,191.28,192.0,653,197.0,197.5,191.28,192.0,653,0.0,1.0
2021-08-16,192.58,196.8,188.16,188.45,1873,192.58,196.8,188.16,188.45,1873,0.0,1.0
2021-08-17,190.8,193.95,190.14,193.95,534,190.8,193.95,190.14,193.95,534,0.0,1.0
2021-08-18,190.0,194.51,185.73,185.73,598,190.0,194.51,185.73,185.73,598,0.0,1.0
2021-08-19,187.535,191.97,185.0,187.19,553,187.535,191.97,185.0,187.19,553,0.0,1.0
2021-08-20,186.425,187.535,185.2,187.5,1236,186.425,187.535,185.2,187.5,1236,0.0,1.0
2021-08-23,185.0,189.43,185.0,185.0,1162,185.0,189.43,185.0,185.0,1162,0.0,1.0
2021-08-24,188.925,192.5,185.35,185.35,668,188.925,192.5,185.35,185.35,668,0.0,1.0
2021-08-25,197.88,198.05,190.06,190.06,1262,197.88,198.05,190.06,190.06,1262,0.0,1.0
2021-08-26,194.75,200.0,192.9611,197.88,743,194.75,200.0,192.9611,197.88,743,0.0,1.0
2021-08-27,196.0,198.85,190.17,196.0,889,196.0,198.85,190.17,196.0,889,0.0,1.0
2021-08-30,193.95,199.8,193.75,198.0,811,193.95,199.8,193.75,198.0,811,0.0,1.0
2021-08-31,194.5,200.77,193.0,200.77,264,194.5,200.77,193.0,200.77,264,0.0,1.0
2021-09-01,196.89,200.0,196.0,196.0,729,196.89,200.0,196.0,196.0,729,0.0,1.0
2021-09-02,195.685,200.0,191.77,191.77,2254,195.685,200.0,191.77,191.77,2254,0.0,1.0
2021-09-03,199.0,201.7,194.75,200.0,1599,199.0,201.7,194.75,200.0,1599,0.0,1.0
2021-09-07,204.5999,204.6,198.33,201.7,962,204.5999,204.6,198.33,201.7,962,0.0,1.0
2021-09-08,198.415,203.0,194.03,202.0,969,198.415,203.0,194.03,202.0,969,0.0,1.0
2021-09-09,201.0,204.0,192.75,192.75,663,201.0,204.0,192.75,192.75,663,0.0,1.0
2021-09-10,202.3299,205.0,194.5,205.0,1488,202.3299,205.0,194.5,205.0,1488,0.0,1.0
2021-09-13,198.95,205.0,195.25,205.0,738,198.95,205.0,195.25,205.0,738,0.0,1.0
2021-09-14,200.43,205.0,195.6,195.6,4398,200.43,205.0,195.6,195.6,4398,0.0,1.0
2021-09-15,201.85,205.0,200.0,200.5,3560,201.85,205.0,200.0,200.5,3560,0.0,1.0
2021-09-16,210.132,210.3,201.69,201.69,43919,210.132,210.3,201.69,201.69,43919,0.0,1.0
2021-09-17,209.57,213.037,207.0,211.0,1543,209.57,213.037,207.0,211.0,1543,0.0,1.0
2021-09-20,200.5,204.999,200.0,200.0,1019,200.5,204.999,200.0,200.0,1019,0.0,1.0
2021-09-21,209.61,212.0,200.99,200.99,1349,209.61,212.0,200.99,200.99,1349,0.0,1.0
2021-09-22,216.8,217.38,209.74,209.8,5096,216.8,217.38,209.74,209.8,5096,0.0,1.0
2021-09-23,214.545,223.3599,210.25,219.7375,9832,214.545,223.3599,210.25,219.7375,9832,0.0,1.0
2021-09-24,212.64,217.28,207.3725,213.0,472,212.64,217.28,207.3725,213.0,472,0.0,1.0
2021-09-27,207.1,212.6,201.82,201.82,631,207.1,212.6,201.82,201.82,631,0.0,1.0
2021-09-28,203.5,212.95,200.0,201.42,1433,203.5,212.95,200.0,201.42,1433,0.0,1.0
2021-09-29,202.22,210.94,202.21,210.94,256,202.22,210.94,202.21,210.94,256,0.0,1.0
2021-09-30,198.0,202.715,195.19,201.0,849,198.0,202.715,195.19,201.0,849,0.0,1.0
2021-10-01,200.0,206.53,195.35,202.935,4466,200.0,206.53,195.35,202.935,4466,0.0,1.0
2021-10-04,197.625,202.96,195.0,200.0,476,197.625,202.96,195.0,200.0,476,0.0,1.0
2021-10-05,197.93,205.17,195.5,197.75,1103,197.93,205.17,195.5,197.75,1103,0.0,1.0
2021-10-06,194.21,196.6,194.0,195.5,569,194.21,196.6,194.0,195.5,569,0.0,1.0
2021-10-07,204.07,204.2,194.21,194.21,539,204.07,204.2,194.21,194.21,539,0.0,1.0
2021-10-08,194.1285,199.0,191.48,191.48,696,194.1285,199.0,191.48,191.48,696,0.0,1.0
2021-10-11,190.2,197.6,190.0,197.6,1288,190.2,197.6,190.0,197.6,1288,0.0,1.0
2021-10-12,194.25,196.0,190.0,190.0,757,194.25,196.0,190.0,190.0,757,0.0,1.0
2021-10-13,194.22,197.65,194.0001,196.0,761,194.22,197.65,194.0001,196.0,761,0.0,1.0
2021-10-14,196.05,197.65,194.0,194.0,318,196.05,197.65,194.0,194.0,318,0.0,1.0
2021-10-15,200.16,203.75,195.5,195.5,378,200.16,203.75,195.5,195.5,378,0.0,1.0
2021-10-18,198.5,201.9999,194.0,199.0,511,198.5,201.9999,194.0,199.0,511,0.0,1.0
2021-10-19,198.3,200.0,196.2601,198.13,1947,198.3,200.0,196.2601,198.13,1947,0.0,1.0
2021-10-20,197.25,199.0,194.45,197.125,833,197.25,199.0,194.45,197.125,833,0.0,1.0
2021-10-21,195.05,198.0,192.0,198.0,1717,195.05,198.0,192.0,198.0,1717,0.0,1.0
2021-10-22,197.0,198.0,193.5,196.75,535,197.0,198.0,193.5,196.75,535,0.0,1.0
2021-10-25,196.0,197.0,192.5,192.7,527,196.0,197.0,192.5,192.7,527,0.0,1.0
2021-10-26,198.4,200.5599,196.75,199.5,1087,198.4,200.5599,196.75,199.5,1087,0.0,1.0
2021-10-27,196.1,199.5,192.0,192.0,107,196.1,199.5,192.0,192.0,107,0.0,1.0
2021-10-28,191.2501,195.0,190.88,193.0,830,191.2501,195.0,190.88,193.0,830,0.0,1.0
2021-10-29,189.0,193.25,188.0,189.31,1589,189.0,193.25,188.0,189.31,1589,0.0,1.0
2021-11-01,190.375,194.101,188.0,188.0,2153,190.375,194.101,188.0,188.0,2153,0.0,1.0
2021-11-02,176.139,187.0,175.71,187.0,6855,176.139,187.0,175.71,187.0,6855,0.0,1.0
2021-11-03,176.0,180.0,170.15,170.15,798,176.0,180.0,170.15,170.15,798,0.0,1.0
2021-11-04,173.66,176.245,170.0,176.0,826,173.66,176.245,170.0,176.0,826,0.0,1.0
2021-11-05,169.375,175.6,166.5,175.6,4636,169.375,175.6,166.5,175.6,4636,0.0,1.0
2021-11-08,166.75,175.0,165.19,165.19,1746,166.75,175.0,165.19,165.19,1746,0.0,1.0
2021-11-09,170.0,177.34,167.88,177.34,2244,170.0,177.34,167.88,177.34,2244,0.0,1.0
2021-11-10,169.375,174.87,167.24,174.87,586,169.375,174.87,167.24,174.87,586,0.0,1.0
2021-11-11,163.0,166.67,161.22,161.22,2212,163.0,166.67,161.22,161.22,2212,0.0,1.0
2021-11-12,163.625,165.25,160.72,160.72,732,163.625,165.25,160.72,160.72,732,0.0,1.0
2021-11-15,161.6,169.21,160.72,169.21,1105,161.6,169.21,160.72,169.21,1105,0.0,1.0
2021-11-16,161.25,162.25,158.84,160.72,2927,161.25,162.25,158.84,160.72,2927,0.0,1.0
2021-11-17,157.78,160.0,156.56,160.0,812,157.78,160.0,156.56,160.0,812,0.0,1.0
2021-11-18,155.01,160.0625,153.8,153.8,2319,155.01,160.0625,153.8,153.8,2319,0.0,1.0
2021-11-19,155.125,157.0,150.3901,151.0,3969,155.125,157.0,150.3901,151.0,3969,0.0,1.0
2021-11-22,152.36,154.5,148.09,154.0,14948,152.36,154.5,148.09,154.0,14948,0.0,1.0
2021-11-23,148.605,151.0,146.48,151.0,1800,148.605,151.0,146.48,151.0,1800,0.0,1.0
2021-11-24,144.0,148.0,142.0,143.75,1817,144.0,148.0,142.0,143.75,1817,0.0,1.0
2021-11-26,136.375,142.8425,136.375,141.0,2033,136.375,142.8425,136.375,141.0,2033,0.0,1.0
2021-11-29,135.95,142.25,132.9,135.4401,4075,135.95,142.25,132.9,135.4401,4075,0.0,1.0
2021-11-30,139.5,139.5,132.5,136.26,1443,139.5,139.5,132.5,136.26,1443,0.0,1.0
2021-12-01,137.77,140.0,134.59,134.59,6503,137.77,140.0,134.59,134.59,6503,0.0,1.0
2021-12-02,135.315,137.0,134.0,135.875,6105,135.315,137.0,134.0,135.875,6105,0.0,1.0
2021-12-03,134.0,135.0,129.29,129.78,3664,134.0,135.0,129.29,129.78,3664,0.0,1.0
2021-12-06,142.0,143.4475,133.19,133.19,3728,142.0,143.4475,133.19,133.19,3728,0.0,1.0
2021-12-07,145.475,147.1705,142.15,142.15,985,145.475,147.1705,142.15,142.15,985,0.0,1.0
2021-12-08,150.4175,152.25,144.92,146.8,1478,150.4175,152.25,144.92,146.8,1478,0.0,1.0
2021-12-09,144.0,150.45,143.45,144.31,926,144.0,150.45,143.45,144.31,926,0.0,1.0
2021-12-10,148.75,148.75,143.57,143.57,2507,148.75,148.75,143.57,143.57,2507,0.0,1.0
2021-12-13,145.89,148.58,135.35,145.0,1972,145.89,148.58,135.35,145.0,1972,0.0,1.0
2021-12-14,141.0,144.8825,136.0,141.71,5690,141.0,144.8825,136.0,141.71,5690,0.0,1.0
2021-12-15,141.299,147.66,138.0,147.66,3137,141.299,147.66,138.0,147.66,3137,0.0,1.0
2021-12-16,142.6375,149.68,140.29,142.09,726,142.6375,149.68,140.29,142.09,726,0.0,1.0
2021-12-17,146.72,152.15,141.81,150.93,666,146.72,152.15,141.81,150.93,666,0.0,1.0
2021-12-20,147.91,150.15,138.05,138.0501,2083,147.91,150.15,138.05,138.0501,2083,0.0,1.0
2021-12-21,148.5,150.15,146.7,150.15,642,148.5,150.15,146.7,150.15,642,0.0,1.0
2021-12-22,149.255,152.46,146.05,146.05,5062,149.255,152.46,146.05,146.05,5062,0.0,1.0
2021-12-23,152.4475,158.67,150.04,150.24,506,152.4475,158.67,150.04,150.24,506,0.0,1.0
2021-12-27,155.565,159.75,146.5,146.5,5190,155.565,159.75,146.5,146.5,5190,0.0,1.0
2021-12-28,155.5,157.0,146.25,146.25,495,155.5,157.0,146.25,146.25,495,0.0,1.0
2021-12-29,157.43,158.17,150.0,158.17,1527,157.43,158.17,150.0,158.17,1527,0.0,1.0
2021-12-30,157.5,162.32,150.0,150.0,482,157.5,162.32,150.0,150.0,482,0.0,1.0
2021-12-31,157.5,164.25,155.0,161.938,769,157.5,164.25,155.0,161.938,769,0.0,1.0
2022-01-03,161.14,164.0,157.62,164.0,3487,161.14,164.0,157.62,164.0,3487,0.0,1.0
2022-01-04,160.0,163.14,156.48,156.4801,1503,160.0,163.14,156.48,156.4801,1503,0.0,1.0
2022-01-05,165.1,165.38,155.0,155.0,2496,165.1,165.38,155.0,155.0,2496,0.0,1.0
2022-01-06,151.56,158.41,151.56,155.0,1958,151.56,158.41,151.56,155.0,1958,0.0,1.0
2022-01-07,152.5,157.35,147.94,157.35,722,152.5,157.35,147.94,157.35,722,0.0,1.0
2022-01-10,153.8,158.02,146.99,150.0,1492,153.8,158.02,146.99,150.0,1492,0.0,1.0
2022-01-11,160.0,160.75,150.21,154.0,2392,160.0,160.75,150.21,154.0,2392,0.0,1.0
2022-01-12,156.6025,165.2,154.32,154.5,569,156.6025,165.2,154.32,154.5,569,0.0,1.0
2022-01-13,160.33,163.48,152.2,155.5925,779,160.33,163.48,152.2,155.5925,779,0.0,1.0
2022-01-14,157.085,160.76,152.5,160.76,1299,157.085,160.76,152.5,160.76,1299,0.0,1.0
2022-01-18,148.375,152.25,146.25,151.0,2385,148.375,152.25,146.25,151.0,2385,0.0,1.0
2022-01-19,148.375,155.5,148.0,148.0,2385,148.375,155.5,148.0,148.0,2385,0.0,1.0
2022-01-20,152.625,160.23,150.1,150.1,933,152.625,160.23,150.1,150.1,933,0.0,1.0
2022-01-21,149.0,152.0,145.75,151.75,921,149.0,152.0,145.75,151.75,921,0.0,1.0
2022-01-24,144.74,144.74,140.38,144.25,11733,144.74,144.74,140.38,144.25,11733,0.0,1.0
2022-01-25,141.25,144.5,135.04,135.04,845,141.25,144.5,135.04,135.04,845,0.0,1.0
2022-01-26,148.57,150.5,137.72,139.84,1020,148.57,150.5,137.72,139.84,1020,0.0,1.0
2022-01-27,140.0,146.25,138.2521,138.2521,1726,140.0,146.25,138.2521,138.2521,1726,0.0,1.0
2022-01-28,145.75,150.99,141.84,141.84,464,145.75,150.99,141.84,141.84,464,0.0,1.0
2022-01-31,151.76,156.43,144.2901,144.2901,1671,151.76,156.43,144.2901,144.2901,1671,0.0,1.0
2022-02-01,151.74,157.33,146.52,157.33,8141,151.74,157.33,146.52,157.33,8141,0.0,1.0
2022-02-02,148.05,158.0,146.64,151.8725,1494,148.05,158.0,146.64,151.8725,1494,0.0,1.0
2022-02-03,142.31,153.25,141.76,141.76,712,142.31,153.25,141.76,141.76,712,0.0,1.0
2022-02-04,144.5,146.76,138.51,146.57,280,144.5,146.76,138.51,146.57,280,0.0,1.0
2022-02-07,148.715,155.47,144.55,155.04,433,148.715,155.47,144.55,155.04,433,0.0,1.0
2022-02-08,153.75,153.75,141.0,141.0,651,153.75,153.75,141.0,141.0,651,0.0,1.0
2022-02-09,154.04,155.36,144.68,155.36,1477,154.04,155.36,144.68,155.36,1477,0.0,1.0
2022-02-10,148.01,155.78,144.1101,146.37,529,148.01,155.78,144.1101,146.37,529,0.0,1.0
2022-02-11,145.5,156.0,145.5,148.27,365,145.5,156.0,145.5,148.27,365,0.0,1.0
2022-02-14,151.875,156.0,145.46,155.98,635,151.875,156.0,145.46,155.98,635,0.0,1.0
2022-02-15,146.02,153.46,146.01,153.45,541,146.02,153.46,146.01,153.45,541,0.0,1.0
2022-02-16,150.613912,153.35,143.41,153.35,2818,150.613912,153.35,143.41,153.35,2818,0.0,1.0
2022-02-17,152.4725,154.99,144.12,149.275,506,152.4725,154.99,144.12,149.275,506,0.0,1.0
2022-02-18,145.6,149.52,138.04,149.52,588,145.6,149.52,138.04,149.52,588,0.0,1.0
2022-02-22,145.65,145.99,136.86,137.3,1010,145.65,145.99,136.86,137.3,1010,0.0,1.0
2022-02-23,137.63,147.75,136.46,147.75,240,137.63,147.75,136.46,147.75,240,0.0,1.0
2022-02-24,137.175,139.5,129.75,133.2,473,137.175,139.5,129.75,133.2,473,0.0,1.0
2022-02-25,138.025,143.0,135.0,137.0,923,138.025,143.0,135.0,137.0,923,0.0,1.0
2022-02-28,141.365,145.0,136.0,136.0,1446,141.365,145.0,136.0,136.0,1446,0.0,1.0
2022-03-01,124.565,130.88,122.56,122.56,3584,124.565,130.88,122.56,122.56,3584,0.0,1.0
2022-03-02,122.64,127.06,118.75,127.06,1334,122.64,127.06,118.75,127.06,1334,0.0,1.0
2022-03-03,115.47,120.98,111.0,118.75,5087,115.47,120.98,111.0,118.75,5087,0.0,1.0
2022-03-04,105.705,112.12,101.76,112.0,3554,105.705,112.12,101.76,112.0,3554,0.0,1.0
2022-03-07,104.34,114.05,102.45,107.54,2340,104.34,114.05,102.45,107.54,2340,0.0,1.0
2022-03-08,108.105,109.46,102.56,105.0,1022,108.105,109.46,102.56,105.0,1022,0.0,1.0
2022-03-09,114.435,116.4,108.97,108.97,2415,114.435,116.4,108.97,108.97,2415,0.0,1.0
2022-03-10,112.45,115.58,109.3325,115.58,2357,112.45,115.58,109.3325,115.58,2357,0.0,1.0
2022-03-11,117.91,121.5,114.87,114.8701,1195,117.91,121.5,114.87,114.8701,1195,0.0,1.0
2022-03-14,114.04,121.15,112.96,112.96,362,114.04,121.15,112.96,112.96,362,0.0,1.0
2022-03-15,115.5675,117.0,109.14,109.14,1586,115.5675,117.0,109.14,109.14,1586,0.0,1.0
2022-03-16,118.01,126.0,116.17,117.225,493,118.01,126.0,116.17,117.225,493,0.0,1.0
2022-03-17,119.37,124.59,116.8054,116.8054,1727,119.37,124.59,116.8054,116.8054,1727,0.0,1.0
2022-03-18,122.66,128.18,118.96,123.25,2917,122.66,128.18,118.96,123.25,2917,0.0,1.0
2022-03-21,122.66,124.56,116.64,116.84,2917,122.66,124.56,116.64,116.84,2917,0.0,1.0
2022-03-22,119.3175,124.14,118.15,124.1,159,119.3175,124.14,118.15,124.1,159,0.0,1.0
2022-03-23,118.5,123.17,114.7,123.17,348,118.5,123.17,114.7,123.17,348,0.0,1.0
2022-03-24,112.35,119.46,112.04,117.79,3144,112.35,119.46,112.04,117.79,3144,0.0,1.0
2022-03-25,114.52,120.78,112.11,113.34,534,114.52,120.78,112.11,113.34,534,0.0,1.0
2022-03-28,114.0,119.1,113.0,113.01,453,114.0,119.1,113.0,113.01,453,0.0,1.0
2022-03-29,120.38,125.32,115.46,115.7801,1773,120.38,125.32,115.46,115.7801,1773,0.0,1.0
2022-03-30,114.955,121.18,113.02,119.66,317,114.955,121.18,113.02,119.66,317,0.0,1.0
2022-03-31,116.0,120.75,113.0,113.2,986,116.0,120.75,113.0,113.2,986,0.0,1.0
2022-04-01,118.61,118.61,113.01,114.4475,169,118.61,118.61,113.01,114.4475,169,0.0,1.0
2022-04-04,118.35,121.2,114.76,121.19,1048,118.35,121.2,114.76,121.19,1048,0.0,1.0
2022-04-05,117.5,120.29,114.3,115.71,166,117.5,120.29,114.3,115.71,166,0.0,1.0
2022-04-06,109.01,117.5,109.0,117.5,1006,109.01,117.5,109.0,117.5,1006,0.0,1.0
2022-04-07,108.66,114.74,108.66,109.25,3455,108.66,114.74,108.66,109.25,3455,0.0,1.0
2022-04-08,105.57,111.0,105.46,110.45,832,105.57,111.0,105.46,110.45,832,0.0,1.0
2022-04-11,109.375,114.4325,108.5,108.5,2790,109.375,114.4325,108.5,108.5,2790,0.0,1.0
2022-04-12,107.5,112.0,106.0,107.0,1808,107.5,112.0,106.0,107.0,1808,0.0,1.0
2022-04-13,106.42,111.99,104.26,104.26,650,106.42,111.99,104.26,104.26,650,0.0,1.0
2022-04-14,108.76,115.83,108.52,115.83,782,108.76,115.83,108.52,115.83,782,0.0,1.0
2022-04-18,111.43,112.0,107.3,107.3001,872,111.43,112.0,107.3,107.3001,872,0.0,1.0
2022-04-19,110.25,112.5,107.01,107.01,405,110.25,112.5,107.01,107.01,405,0.0,1.0
2022-04-20,110.625,113.0,108.25,110.875,998,110.625,113.0,108.25,110.875,998,0.0,1.0
2022-04-21,107.66,111.75,107.66,109.0,149,107.66,111.75,107.66,109.0,149,0.0,1.0
2022-04-22,108.5,108.75,104.0,108.25,1966,108.5,108.75,104.0,108.25,1966,0.0,1.0
2022-04-25,105.74,106.25,101.5,104.625,3685,105.74,106.25,101.5,104.625,3685,0.0,1.0
2022-04-26,105.74,107.0,98.7,107.0,3685,105.74,107.0,98.7,107.0,3685,0.0,1.0
2022-04-27,99.825,101.85,97.8,97.8,4610,99.825,101.85,97.8,97.8,4610,0.0,1.0
2022-04-28,98.6,103.0,97.66,101.275,2176,98.6,103.0,97.66,101.275,2176,0.0,1.0
2022-04-29,99.75,104.2,99.75,100.25,742,99.75,104.2,99.75,100.25,742,0.0,1.0
2022-05-02,100.25,104.99,98.05,98.25,975,100.25,104.99,98.05,98.25,975,0.0,1.0
2022-05-03,101.25,104.24,99.75,99.75,894,101.25,104.24,99.75,99.75,894,0.0,1.0
2022-05-04,114.13,114.13,106.75,108.0,2747,114.13,114.13,106.75,108.0,2747,0.0,1.0
2022-05-05,105.13,110.75,103.26,110.75,561,105.13,110.75,103.26,110.75,561,0.0,1.0
2022-05-06,104.5,105.375,103.0,104.25,1652,104.5,105.375,103.0,104.25,1652,0.0,1.0
2022-05-09,97.105,101.9999,96.19,101.9999,1528,97.105,101.9999,96.19,101.9999,1528,0.0,1.0
2022-05-10,100.98,104.5,99.0,104.5,2241,100.98,104.5,99.0,104.5,2241,0.0,1.0
2022-05-11,100.25,105.5,100.25,103.745,1678,100.25,105.5,100.25,103.745,1678,0.0,1.0
2022-05-12,100.73,105.0,99.25,99.25,667,100.73,105.0,99.25,99.25,667,0.0,1.0
2022-05-13,109.99,111.5,107.25,107.625,1364,109.99,111.5,107.25,107.625,1364,0.0,1.0
2022-05-16,111.65,111.65,103.75,105.5001,3060,111.65,111.65,103.75,105.5001,3060,0.0,1.0
2022-05-17,115.21,115.21,107.4,108.66,406,115.21,115.21,107.4,108.66,406,0.0,1.0
2022-05-18,113.96,114.15,107.4,108.7425,717,113.96,114.15,107.4,108.7425,717,0.0,1.0
2022-05-19,113.99,114.87,108.5,111.165,770,113.99,114.87,108.5,111.165,770,0.0,1.0
2022-05-20,112.32,118.97,110.38,115.0,1206,112.32,118.97,110.38,115.0,1206,0.0,1.0
2022-05-23,117.25,119.74,114.75,115.0,1411,117.25,119.74,114.75,115.0,1411,0.0,1.0
2022-05-24,112.0,116.9999,111.25,112.0,1685,112.0,116.9999,111.25,112.0,1685,0.0,1.0
2022-05-25,115.75,117.74,113.0,114.875,509,115.75,117.74,113.0,114.875,509,0.0,1.0
2022-05-26,115.7,120.5,115.0,118.74,1454,115.7,120.5,115.0,118.74,1454,0.0,1.0
2022-05-27,121.625,123.25,117.7501,117.7501,779,121.625,123.25,117.7501,117.7501,779,0.0,1.0
2022-05-31,122.025,124.55,119.5,123.99,4439,122.025,124.55,119.5,123.99,4439,0.0,1.0
2022-06-01,115.125,119.25,113.85,116.75,2147,115.125,119.25,113.85,116.75,2147,0.0,1.0
2022-06-02,111.99,113.63,111.15,112.27,536,111.99,113.63,111.15,112.27,536,0.0,1.0
2022-06-03,117.0,117.0,112.0,112.75,703,117.0,117.0,112.0,112.75,703,0.0,1.0
2022-06-06,111.1,120.98,111.1,120.98,66695,111.1,120.98,111.1,120.98,66695,0.0,1.0
2022-06-07,114.125,117.31,110.69,113.395,589,114.125,117.31,110.69,113.395,589,0.0,1.0
2022-06-08,117.0,118.06,110.43,110.43,526,117.0,118.06,110.43,110.43,526,0.0,1.0
2022-06-09,110.2,113.2,109.7,109.7,210,110.2,113.2,109.7,109.7,210,0.0,1.0
2022-06-10,109.75,112.97,103.4,112.97,2096,109.75,112.97,103.4,112.97,2096,0.0,1.0
2022-06-13,104.0799,105.36,96.96,105.36,393,104.0799,105.36,96.96,105.36,393,0.0,1.0
2022-06-14,100.51,100.71,95.2,95.21,325,100.51,100.71,95.2,95.21,325,0.0,1.0
2022-06-15,105.2775,106.94,97.78,98.1929,1250,105.2775,106.94,97.78,98.1929,1250,0.0,1.0
2022-06-16,102.13,103.75,99.75,99.75,671,102.13,103.75,99.75,99.75,671,0.0,1.0
2022-06-17,100.29,103.78,96.53,99.6575,157,100.29,103.78,96.53,99.6575,157,0.0,1.0
2022-06-21,104.655,104.655,100.37,100.37,99,104.655,104.655,100.37,100.37,99,0.0,1.0
2022-06-22,102.2275,107.44,99.97,99.97,1468,102.2275,107.44,99.97,99.97,1468,0.0,1.0
2022-06-23,102.835,106.94,99.67,106.94,150,102.835,106.94,99.67,106.94,150,0.0,1.0
2022-06-24,111.25,111.25,104.34,106.06,611,111.25,111.25,104.34,106.06,611,0.0,1.0
2022-06-27,104.54,109.05,104.54,104.8,334,104.54,109.05,104.54,104.8,334,0.0,1.0
2022-06-28,107.15,107.35,101.99,105.33,2037,107.15,107.35,101.99,105.33,2037,0.0,1.0
2022-06-29,100.9175,106.11,99.48,106.11,609,100.9175,106.11,99.48,106.11,609,0.0,1.0
2022-06-30,102.15,102.16,97.11,101.0,391,102.15,102.16,97.11,101.0,391,0.0,1.0
2022-07-01,99.645,100.13,96.3,96.3,11639,99.645,100.13,96.3,96.3,11639,0.0,1.0
2022-07-05,98.29,101.14,93.52,93.52,70,98.29,101.14,93.52,93.52,70,0.0,1.0
2022-07-06,102.1,103.17,99.3675,99.3675,476,102.1,103.17,99.3675,99.3675,476,0.0,1.0
2022-07-07,95.83,98.5,95.83,97.0,3170,95.83,98.5,95.83,97.0,3170,0.0,1.0
2022-07-08,98.7,99.2,95.85,96.25,322,98.7,99.2,95.85,96.25,322,0.0,1.0
2022-07-11,92.1125,96.949,92.1125,96.949,345,92.1125,96.949,92.1125,96.949,345,0.0,1.0
2022-07-12,89.85,92.958791,89.5,91.35,5457,89.85,92.958791,89.5,91.35,5457,0.0,1.0
2022-07-13,90.375,90.375,88.5,89.63,375,90.375,90.375,88.5,89.63,375,0.0,1.0
2022-07-14,90.05,91.9,88.3,91.9,491,90.05,91.9,88.3,91.9,491,0.0,1.0
2022-07-15,90.75,92.55,88.96,90.025,906,90.75,92.55,88.96,90.025,906,0.0,1.0
2022-07-18,91.24,96.43,89.8901,90.0,239,91.24,96.43,89.8901,90.0,239,0.0,1.0
2022-07-19,94.45,94.45,89.4801,89.4801,470,94.45,94.45,89.4801,89.4801,470,0.0,1.0
2022-07-20,97.435,97.5,95.145,95.145,1225,97.435,97.5,95.145,95.145,1225,0.0,1.0
2022-07-21,98.78,98.78,93.61,95.495,2583,98.78,98.78,93.61,95.495,2583,0.0,1.0
2022-07-22,101.77,101.85,96.59,101.85,2819,101.77,101.85,96.59,101.85,2819,0.0,1.0
2022-07-25,95.55,95.55,95.5,95.5,614,95.55,95.55,95.5,95.5,614,0.0,1.0
2022-07-26,94.0,94.0,93.765,93.765,1977,94.0,94.0,93.765,93.765,1977,0.0,1.0
2022-07-27,99.795,99.795,93.64,93.64,1363,99.795,99.795,93.64,93.64,1363,0.0,1.0
2022-07-28,98.15,99.8999,95.3,99.8999,606,98.15,99.8999,95.3,99.8999,606,0.0,1.0
2022-07-29,100.1,100.1,96.9001,96.9001,1088,100.1,100.1,96.9001,96.9001,1088,0.0,1.0
2022-08-01,99.26,101.75,97.5,97.5,798,99.26,101.75,97.5,97.5,798,0.0,1.0
2022-08-02,99.831,101.05,98.704,101.05,363,99.831,101.05,98.704,101.05,363,0.0,1.0
2022-08-03,100.01,101.52,100.0,101.5,279,100.01,101.52,100.0,101.5,279,0.0,1.0
2022-08-04,104.25,106.64,104.25,106.64,457,104.25,106.64,104.25,106.64,457,0.0,1.0
2022-08-05,107.05,107.05,103.0,103.0,444,107.05,107.05,103.0,103.0,444,0.0,1.0
2022-08-08,107.945,107.945,106.14,107.25,135,107.945,107.945,106.14,107.25,135,0.0,1.0
2022-08-09,105.0,105.0,101.83,101.83,1005,105.0,105.0,101.83,101.83,1005,0.0,1.0
2022-08-10,108.49,112.32,108.2,108.2,838,108.49,112.32,108.2,108.2,838,0.0,1.0
2022-08-11,115.0,118.2,113.02,118.2,585,115.0,118.2,113.02,118.2,585,0.0,1.0
2022-08-12,131.07,131.54,123.01,123.01,5312,131.07,131.54,123.01,123.01,5312,0.0,1.0
2022-08-15,130.53,131.65,128.62,131.02,1281,130.53,131.65,128.62,131.02,1281,0.0,1.0
2022-08-16,128.0,129.5,127.5,127.51,555,128.0,129.5,127.5,127.51,555,0.0,1.0
2022-08-17,126.5,130.0,125.78,125.78,675,126.5,130.0,125.78,125.78,675,0.0,1.0
2022-08-18,128.997,131.0,128.61,131.0,1276,128.997,131.0,128.61,131.0,1276,0.0,1.0
2022-08-19,128.125,128.125,125.75,125.75,840,128.125,128.125,125.75,125.75,840,0.0,1.0
2022-08-22,125.445,126.5,124.0,124.0001,1998,125.445,126.5,124.0,124.0001,1998,0.0,1.0
2022-08-23,122.8,127.0,122.8,127.0,193,122.8,127.0,122.8,127.0,193,0.0,1.0
2022-08-24,129.1,129.1,128.6,128.6,95,129.1,129.1,128.6,128.6,95,0.0,1.0
2022-08-25,129.805,131.71,127.9,130.5,493,129.805,131.71,127.9,130.5,493,0.0,1.0
2022-08-26,128.89,132.45,124.05,132.45,81,128.89,132.45,124.05,132.45,81,0.0,1.0
2022-08-29,130.5,130.5,124.25,125.0,48,130.5,130.5,124.25,125.0,48,0.0,1.0
2022-08-30,129.01,129.01,121.94,121.94,23,129.01,129.01,121.94,121.94,23,0.0,1.0
2022-08-31,128.03,128.08,121.01,121.01,926,128.03,128.08,121.01,121.01,926,0.0,1.0
2022-09-01,114.85,118.25,114.85,118.205,1737,114.85,118.25,114.85,118.205,1737,0.0,1.0
2022-09-02,120.07,122.1111,115.87,122.1111,4270,120.07,122.1111,115.87,122.1111,4270,0.0,1.0
2022-09-06,115.16,120.59,114.21,120.59,6108,115.16,120.59,114.21,120.59,6108,0.0,1.0
2022-09-07,117.295,117.295,113.62,113.62,12,117.295,117.295,113.62,113.62,12,0.0,1.0
2022-09-08,118.0,118.0,113.0,113.0,739,118.0,118.0,113.0,113.0,739,0.0,1.0
2022-09-09,121.32,121.32,117.0,118.25,383,121.32,121.32,117.0,118.25,383,0.0,1.0
2022-09-12,125.1,127.03,121.5,127.03,1546,125.1,127.03,121.5,127.03,1546,0.0,1.0
2022-09-13,124.4999,125.0805,121.41,121.41,706,124.4999,125.0805,121.41,121.41,706,0.0,1.0
2022-09-14,121.95,122.43,116.99,122.43,114,121.95,122.43,116.99,122.43,114,0.0,1.0
2022-09-15,121.95,121.95,121.95,121.95,47,121.95,121.95,121.95,121.95,47,0.0,1.0
2022-09-16,119.53,119.53,116.79,116.79,24,119.53,119.53,116.79,116.79,24,0.0,1.0
2022-09-19,115.0,120.18,112.0,116.7,111,115.0,120.18,112.0,116.7,111,0.0,1.0
2022-09-20,118.44,119.5,112.19,119.5,77,118.44,119.5,112.19,119.5,77,0.0,1.0
2022-09-21,111.985,117.97,111.97,117.97,1733,111.985,117.97,111.97,117.97,1733,0.0,1.0
2022-09-22,110.165,115.85,107.9,115.85,321,110.165,115.85,107.9,115.85,321,0.0,1.0
2022-09-23,106.0,109.87,104.5,109.87,599,106.0,109.87,104.5,109.87,599,0.0,1.0
2022-09-26,108.44,108.81,103.6501,108.71,726,108.44,108.81,103.6501,108.71,726,0.0,1.0
2022-09-27,105.25,110.0,105.25,110.0,1646,105.25,110.0,105.25,110.0,1646,0.0,1.0
2022-09-28,105.14,111.0,105.14,105.2,1059,105.14,111.0,105.14,105.2,1059,0.0,1.0
2022-09-29,109.55,109.55,103.75,105.79,691,109.55,109.55,103.75,105.79,691,0.0,1.0
2022-09-30,106.3225,112.23,106.3225,109.55,217,106.3225,112.23,106.3225,109.55,217,0.0,1.0
2022-10-03,106.76,108.35,106.76,108.1,489,106.76,108.35,106.76,108.1,489,0.0,1.0
2022-10-04,116.26,121.8,113.45,113.45,2128,116.26,121.8,113.45,113.45,2128,0.0,1.0
2022-10-05,118.32,118.32,114.04,115.0,103,118.32,118.32,114.04,115.0,103,0.0,1.0
2022-10-06,116.9905,118.63,116.0,116.0,1069,116.9905,118.63,116.0,116.0,1069,0.0,1.0
2022-10-07,116.59,117.09,112.45,112.45,51,116.59,117.09,112.45,112.45,51,0.0,1.0
2022-10-10,112.525,116.3,110.0,116.3,952,112.525,116.3,110.0,116.3,952,0.0,1.0
2022-10-11,109.15,113.81,109.0,113.81,295,109.15,113.81,109.0,113.81,295,0.0,1.0
2022-10-12,112.91,112.91,107.45,107.45,1780,112.91,112.91,107.45,107.45,1780,0.0,1.0
2022-10-13,118.37,118.37,111.25,113.85,1820,118.37,118.37,111.25,113.85,1820,0.0,1.0
2022-10-14,113.3,116.005,113.3,114.0,75,113.3,116.005,113.3,114.0,75,0.0,1.0
2022-10-17,120.125,124.0,115.65,115.65,774,120.125,124.0,115.65,115.65,774,0.0,1.0
2022-10-18,124.5,125.0,121.85,125.0,407,124.5,125.0,121.85,125.0,407,0.0,1.0
2022-10-19,120.96,120.96,117.35,117.35,16,120.96,120.96,117.35,117.35,16,0.0,1.0
2022-10-20,124.75,124.75,114.4,118.41,279,124.75,124.75,114.4,118.41,279,0.0,1.0
2022-10-21,117.244,121.98,114.05,116.56,183,117.244,121.98,114.05,116.56,183,0.0,1.0
2022-10-24,123.53,123.53,118.31,118.31,63,123.53,123.53,118.31,118.31,63,0.0,1.0
2022-10-25,131.28,131.77,124.0,124.0,1066,131.28,131.77,124.0,124.0,1066,0.0,1.0
2022-10-26,130.5,134.99,125.01,125.01,672,130.5,134.99,125.01,125.01,672,0.0,1.0
2022-10-27,129.25,136.7132,127.0,134.6355,10836,129.25,136.7132,127.0,134.6355,10836,0.0,1.0
2022-10-28,131.27,131.67,130.0,130.0,129,131.27,131.67,130.0,130.0,129,0.0,1.0
2022-10-31,133.5125,135.95,126.6875,130.0,2491,133.5125,135.95,126.6875,130.0,2491,0.0,1.0
2022-11-01,135.26,135.26,128.91,131.8,700,135.26,135.26,128.91,131.8,700,0.0,1.0
2022-11-02,137.25,138.15,132.95,138.15,165,137.25,138.15,132.95,138.15,165,0.0,1.0
2022-11-03,125.69,128.47,123.2,125.84,496,125.69,128.47,123.2,125.84,496,0.0,1.0
2022-11-04,131.92,131.92,125.89,125.89,1807,131.92,131.92,125.89,125.89,1807,0.0,1.0
2022-11-07,137.0,138.9,133.5,133.5,1301,137.0,138.9,133.5,133.5,1301,0.0,1.0
2022-11-08,138.98,138.98,134.0,135.14,91,138.98,138.98,134.0,135.14,91,0.0,1.0
2022-11-09,133.51,133.51,129.5,131.025,179,133.51,133.51,129.5,131.025,179,0.0,1.0
2022-11-10,139.18,139.18,129.7,129.7,672,139.18,139.18,129.7,129.7,672,0.0,1.0
2022-11-11,134.0,140.2599,132.98,137.6,4835,134.0,140.2599,132.98,137.6,4835,0.0,1.0
2022-11-14,132.03,136.75,132.03,132.754,12552,132.03,136.75,132.03,132.754,12552,0.0,1.0
2022-11-15,135.11,137.66,132.5,132.95,524,135.11,137.66,132.5,132.95,524,0.0,1.0
2022-11-16,136.5,136.5,128.0,128.0,274,136.5,136.5,128.0,128.0,274,0.0,1.0
2022-11-17,132.25,134.99,128.1001,133.84,375,132.25,134.99,128.1001,133.84,375,0.0,1.0
2022-11-18,135.34,136.13,134.84,134.84,398,135.34,136.13,134.84,134.84,398,0.0,1.0
2022-11-21,137.0,137.0,131.34,132.55,400,137.0,137.0,131.34,132.55,400,0.0,1.0
2022-11-22,135.0,138.5,135.0,138.5,1049,135.0,138.5,135.0,138.5,1049,0.0,1.0
2022-11-23,143.19,143.2,137.7501,137.7501,371,143.19,143.2,137.7501,137.7501,371,0.0,1.0
2022-11-25,142.5,144.84,139.54,144.84,3777,142.5,144.84,139.54,144.84,3777,0.0,1.0
2022-11-28,142.75,145.0,140.5,142.5,244,142.75,145.0,140.5,142.5,244,0.0,1.0
2022-11-29,143.125,146.5,139.76,139.76,113,143.125,146.5,139.76,139.76,113,0.0,1.0
2022-11-30,148.5,148.575,142.75,143.5,5563,148.5,148.575,142.75,143.5,5563,0.0,1.0
2022-12-01,147.39,150.0,145.31,148.5,613,147.39,150.0,145.31,148.5,613,0.0,1.0
2022-12-02,147.46,149.67,143.72,149.2499,230,147.46,149.67,143.72,149.2499,230,0.0,1.0
2022-12-05,148.71,150.3,145.0,150.3,1339,148.71,150.3,145.0,150.3,1339,0.0,1.0
2022-12-06,143.79,148.2,143.79,148.2,307,143.79,148.2,143.79,148.2,307,0.0,1.0
2022-12-07,143.705,143.705,140.35,140.36,521,143.705,143.705,140.35,140.36,521,0.0,1.0
2022-12-08,145.25,145.625,139.5,139.5,1223,145.25,145.625,139.5,139.5,1223,0.0,1.0
2022-12-09,145.21,145.665,143.73,145.5,867,145.21,145.665,143.73,145.5,867,0.0,1.0
2022-12-12,147.56,148.19,144.4001,144.4001,3495,147.56,148.19,144.4001,144.4001,3495,0.0,1.0
2022-12-13,148.5,152.0,147.02,149.5,8655,148.5,152.0,147.02,149.5,8655,0.0,1.0
2022-12-14,147.51,148.0,145.25,146.5625,264,147.51,148.0,145.25,146.5625,264,0.0,1.0
2022-12-15,145.2,145.2,140.01,142.2,799,145.2,145.2,140.01,142.2,799,0.0,1.0
2022-12-16,139.7385,140.0,137.02,140.0,463,139.7385,140.0,137.02,140.0,463,0.0,1.0
2022-12-19,139.19,142.71,137.13,139.0,13787,139.19,142.71,137.13,139.0,13787,0.0,1.0
2022-12-20,137.635,138.24,134.5701,134.5701,490,137.635,138.24,134.5701,134.5701,490,0.0,1.0
2022-12-21,136.0,142.68,135.6801,142.68,1539,136.0,142.68,135.6801,142.68,1539,0.0,1.0
2022-12-22,138.0,143.6,133.89,143.6,86,138.0,143.6,133.89,143.6,86,0.0,1.0
2022-12-23,139.475,139.885,136.1,136.1,452,139.475,139.885,136.1,136.1,452,0.0,1.0
2022-12-27,139.69,142.0,134.5825,142.0,204,139.69,142.0,134.5825,142.0,204,0.0,1.0
2022-12-28,134.0,137.459308,134.0,137.25,2628,134.0,137.459308,134.0,137.25,2628,0.0,1.0
2022-12-29,138.585,138.585,134.5,134.5,635,138.585,138.585,134.5,134.5,635,0.0,1.0
2022-12-30,134.75,139.25,134.25,134.25,381,134.75,139.25,134.25,134.25,381,0.0,1.0
2023-01-03,138.73,140.0,137.0001,137.0001,249,138.73,140.0,137.0001,137.0001,249,0.0,1.0
2023-01-04,142.48,142.5,141.625,141.625,97,142.48,142.5,141.625,141.625,97,0.0,1.0
2023-01-05,137.51,138.6225,137.51,138.6225,155,137.51,138.6225,137.51,138.6225,155,0.0,1.0
2023-01-06,145.75,145.75,139.5,139.5,153,145.75,145.75,139.5,139.5,153,0.0,1.0
2023-01-09,149.6225,154.5,148.0,154.5,1692,149.6225,154.5,148.0,154.5,1692,0.0,1.0
2023-01-10,150.49,151.04,148.296,148.296,3278,150.49,151.04,148.296,148.296,3278,0.0,1.0
2023-01-11,151.1,151.225,149.725,151.225,388,151.1,151.225,149.725,151.225,388,0.0,1.0
2023-01-12,150.4275,151.9,150.0,151.7,2439,150.4275,151.9,150.0,151.7,2439,0.0,1.0
2023-01-13,151.975,153.165,148.0001,148.0001,730,151.975,153.165,148.0001,148.0001,730,0.0,1.0
2023-01-17,150.315,152.98,147.64,152.5,6517,150.315,152.98,147.64,152.5,6517,0.0,1.0
2023-01-18,152.86,154.5,146.54,149.25,7292,152.86,154.5,146.54,149.25,7292,0.0,1.0
2023-01-19,151.4515,152.97,149.5,151.2225,2436,151.4515,152.97,149.5,151.2225,2436,0.0,1.0
2023-01-20,152.25,156.5499,151.75,152.85,2559,152.25,156.5499,151.75,152.85,2559,0.0,1.0
2023-01-23,153.02,158.1825,152.25,158.1825,678,153.02,158.1825,152.25,158.1825,678,0.0,1.0
2023-01-24,163.0,163.18,156.0,157.49,2568,163.0,163.18,156.0,157.49,2568,0.0,1.0
2023-01-25,155.0,160.05,155.0,160.05,536,155.0,160.05,155.0,160.05,536,0.0,1.0
2023-01-26,157.375,160.75,154.0,155.75,185,157.375,160.75,154.0,155.75,185,0.0,1.0
2023-01-27,151.23,156.3804,151.19,155.9,253,151.23,156.3804,151.19,155.9,253,0.0,1.0
2023-01-30,155.43,155.43,150.5,154.75,1146,155.43,155.43,150.5,154.75,1146,0.0,1.0
2023-01-31,154.625,158.25,151.25,158.25,249,154.625,158.25,151.25,158.25,249,0.0,1.0
2023-02-01,151.01,156.75,151.01,153.75,390,151.01,156.75,151.01,153.75,390,0.0,1.0
2023-02-02,160.25,163.0,158.96,159.95,3972,160.25,163.0,158.96,159.95,3972,0.0,1.0
2023-02-03,161.42,163.91,155.51,161.0,1206,161.42,163.91,155.51,161.0,1206,0.0,1.0
2023-02-06,152.0,160.0,152.0,160.0,685,152.0,160.0,152.0,160.0,685,0.0,1.0
2023-02-07,154.87,156.95,151.18,156.95,699,154.87,156.95,151.18,156.95,699,0.0,1.0
2023-02-08,154.625,158.75,151.25,158.75,159,154.625,158.75,151.25,158.75,159,0.0,1.0
2023-02-09,151.5,158.5,151.5,155.2875,2219,151.5,158.5,151.5,155.2875,2219,0.0,1.0
2023-02-10,145.0,152.35,143.25,145.4501,1702,145.0,152.35,143.25,145.4501,1702,0.0,1.0
2023-02-13,152.48,153.75,149.67,151.88,5922,152.48,153.75,149.67,151.88,5922,0.0,1.0
2023-02-14,158.155,158.5,151.6,156.0,2245,158.155,158.5,151.6,156.0,2245,0.0,1.0
2023-02-15,158.73,161.2399,154.0,160.25,656,158.73,161.2399,154.0,160.25,656,0.0,1.0
2023-02-16,163.75,164.0,157.1,160.0,150,163.75,164.0,157.1,160.0,150,0.0,1.0
2023-02-17,165.396,166.15,160.83,162.0,1363,165.396,166.15,160.83,162.0,1363,0.0,1.0
2023-02-21,168.74,170.2,165.0,168.85,786,168.74,170.2,165.0,168.85,786,0.0,1.0
2023-02-22,165.35,168.5,162.22,166.0,765,165.35,168.5,162.22,166.0,765,0.0,1.0
2023-02-23,165.75,170.51,165.0,170.51,259,165.75,170.51,165.0,170.51,259,0.0,1.0
2023-02-24,159.07,161.25,155.439,161.25,1646,159.07,161.25,155.439,161.25,1646,0.0,1.0
2023-02-27,161.0625,161.0625,159.0,159.0,676,161.0625,161.0625,159.0,159.0,676,0.0,1.0
2023-02-28,157.75,162.5,157.75,161.06,78,157.75,162.5,157.75,161.06,78,0.0,1.0
2023-03-01,162.0,164.5,162.0,162.75,186,162.0,164.5,162.0,162.75,186,0.0,1.0
2023-03-02,156.51,160.625,156.51,160.25,56,156.51,160.625,156.51,160.25,56,0.0,1.0
2023-03-03,159.475,162.5,158.5195,162.5,90,159.475,162.5,158.5195,162.5,90,0.0,1.0
2023-03-06,163.22,169.82,163.22,163.22,769,163.22,169.82,163.22,163.22,769,0.0,1.0
2023-03-07,169.38,173.9599,164.28,173.9599,4280,169.38,173.9599,164.28,173.9599,4280,0.0,1.0
2023-03-08,162.85,168.85,162.85,168.85,1168,162.85,168.85,162.85,168.85,1168,0.0,1.0
2023-03-09,163.58,168.0,163.58,166.6875,1944,163.58,168.0,163.58,166.6875,1944,0.0,1.0
2023-03-10,167.0,171.0,165.95,165.95,2710,167.0,171.0,165.95,165.95,2710,0.0,1.0
2023-03-13,166.75,166.75,162.5,162.5,3862,166.75,166.75,162.5,162.5,3862,0.0,1.0
2023-03-14,170.0,170.0,166.75,166.76,1508,170.0,170.0,166.75,166.76,1508,0.0,1.0
2023-03-15,162.0927,162.0927,156.85,158.25,875,162.0927,162.0927,156.85,158.25,875,0.0,1.0
2023-03-16,166.1955,170.99,162.25,163.4,278,166.1955,170.99,162.25,163.4,278,0.0,1.0
2023-03-17,167.0,169.85,164.45,164.45,431,167.0,169.85,164.45,164.45,431,0.0,1.0
2023-03-20,164.51,168.125,164.5,165.0,280,164.51,168.125,164.5,165.0,280,0.0,1.0
2023-03-21,171.9,175.0,169.25,169.2501,1103,171.9,175.0,169.25,169.2501,1103,0.0,1.0
2023-03-22,170.33,177.5,170.33,177.5,219,170.33,177.5,170.33,177.5,219,0.0,1.0
2023-03-23,175.92,176.12,170.44,172.9625,249,175.92,176.12,170.44,172.9625,249,0.0,1.0
2023-03-24,170.48,173.95,166.96,173.0,227,170.48,173.95,166.96,173.0,227,0.0,1.0
2023-03-27,171.9,175.67,171.9,171.91,71,171.9,175.67,171.9,171.91,71,0.0,1.0
2023-03-28,170.45,176.5,170.45,174.25,322,170.45,176.5,170.45,174.25,322,0.0,1.0
2023-03-29,177.35,177.4773,175.0,175.0,1217,177.35,177.4773,175.0,175.0,1217,0.0,1.0
2023-03-30,181.5,183.75,177.35,183.75,1929,181.5,183.75,177.35,183.75,1929,0.0,1.0
2023-03-31,181.6,182.5,181.6,182.0,2365,181.6,182.5,181.6,182.0,2365,0.0,1.0
2023-04-03,180.0,182.5,177.75,181.5,1074,180.0,182.5,177.75,181.5,1074,0.0,1.0
2023-04-04,181.156,181.61,180.5,180.5,98,181.156,181.61,180.5,180.5,98,0.0,1.0
2023-04-05,178.5001,182.0,178.5,182.0,614,178.5001,182.0,178.5,182.0,614,0.0,1.0
2023-04-06,183.25,183.95,177.0,177.0,831,183.25,183.95,177.0,177.0,831,0.0,1.0
2023-04-10,181.425,189.65,179.0,189.65,88,181.425,189.65,179.0,189.65,88,0.0,1.0
2023-04-11,186.75,189.99,184.77,184.77,954,186.75,189.99,184.77,184.77,954,0.0,1.0
2023-04-12,186.255,188.5,185.375,185.375,126,186.255,188.5,185.375,185.375,126,0.0,1.0
2023-04-13,190.0,191.75,189.225,191.75,468,190.0,191.75,189.225,191.75,468,0.0,1.0
2023-04-14,182.07,190.3,182.07,190.0,5176,182.07,190.3,182.07,190.0,5176,0.0,1.0
2023-04-17,187.0,187.15,183.35,183.35,279,187.0,187.15,183.35,183.35,279,0.0,1.0
2023-04-18,192.54,195.65,189.83,191.0,1573,192.54,195.65,189.83,191.0,1573,0.0,1.0
2023-04-19,195.25,195.99,192.4715,195.99,337,195.25,195.99,192.4715,195.99,337,0.0,1.0
2023-04-20,195.25,197.0,193.75,194.15,300,195.25,197.0,193.75,194.15,300,0.0,1.0
2023-04-21,198.0,198.6,193.75,198.6,760,198.0,198.6,193.75,198.6,760,0.0,1.0
2023-04-24,195.44,200.0,193.7501,200.0,371,195.44,200.0,193.7501,200.0,371,0.0,1.0
2023-04-25,196.0001,198.8,196.0,196.2,4535,196.0001,198.8,196.0,196.2,4535,0.0,1.0
2023-04-26,199.25,200.43,197.995,198.0,1039,199.25,200.43,197.995,198.0,1039,0.0,1.0
2023-04-27,195.0,200.65,194.5,197.25,824,195.0,200.65,194.5,197.25,824,0.0,1.0
2023-04-28,198.5,201.9,198.5,199.74,281,198.5,201.9,198.5,199.74,281,0.0,1.0
2023-05-01,199.0,199.0,196.65,197.7,425,199.0,199.0,196.65,197.7,425,0.0,1.0
2023-05-02,195.46,202.0,195.46,202.0,1022,195.46,202.0,195.46,202.0,1022,0.0,1.0
2023-05-03,196.0,197.61,191.25,196.0,1414,196.0,197.61,191.25,196.0,1414,0.0,1.0
2023-05-04,192.34,196.0,191.45,191.45,1135,192.34,196.0,191.45,191.45,1135,0.0,1.0
2023-05-05,196.258,196.55,193.5,194.275,1191,196.258,196.55,193.5,194.275,1191,0.0,1.0
2023-05-08,198.25,199.1,193.0,193.0,332,198.25,199.1,193.0,193.0,332,0.0,1.0
2023-05-09,200.5,202.31,194.0,198.155,255,200.5,202.31,194.0,198.155,255,0.0,1.0
2023-05-10,199.29,202.0,197.08,202.0,45,199.29,202.0,197.08,202.0,45,0.0,1.0
2023-05-11,198.585,200.42,196.0,196.5,2088,198.585,200.42,196.0,196.5,2088,0.0,1.0
2023-05-12,199.45,201.3,198.6,198.6,374,199.45,201.3,198.6,198.6,374,0.0,1.0
2023-05-15,201.92,205.7,199.7001,205.7,1372,201.92,205.7,199.7001,205.7,1372,0.0,1.0
2023-05-16,200.5,202.5,200.01,201.85,302,200.5,202.5,200.01,201.85,302,0.0,1.0
2023-05-17,202.155,203.0,200.0,201.5,2458,202.155,203.0,200.0,201.5,2458,0.0,1.0
2023-05-18,200.5,207.14,199.95,207.14,910,200.5,207.14,199.95,207.14,910,0.0,1.0
2023-05-19,203.75,205.0,201.8,201.8,1596,203.75,205.0,201.8,201.8,1596,0.0,1.0
2023-05-22,208.0,208.0,205.0001,207.0,365,208.0,208.0,205.0001,207.0,365,0.0,1.0
2023-05-23,203.79,205.5,201.73,202.43,1165,203.79,205.5,201.73,202.43,1165,0.0,1.0
2023-05-24,194.445,198.0,192.0,192.2,1021,194.445,198.0,192.0,192.2,1021,0.0,1.0
2023-05-25,195.055,199.2,192.5,199.2,591,195.055,199.2,192.5,199.2,591,0.0,1.0
2023-05-26,198.295,198.295,194.75,196.25,870,198.295,198.295,194.75,196.25,870,0.0,1.0
2023-05-30,195.25,201.0,194.8301,201.0,932,195.25,201.0,194.8301,201.0,932,0.0,1.0
2023-05-31,195.3,200.0,191.88,191.88,249,195.3,200.0,191.88,191.88,249,0.0,1.0
2023-06-01,198.225,198.225,195.3,195.3,33,198.225,198.225,195.3,195.3,33,0.0,1.0
2023-06-02,199.68,200.0,198.25,198.25,331,199.68,200.0,198.25,198.25,331,0.0,1.0
2023-06-05,196.0,198.5,195.5,198.5,130,196.0,198.5,195.5,198.5,130,0.0,1.0
2023-06-06,195.0,195.5,192.51,195.0,655,195.0,195.5,192.51,195.0,655,0.0,1.0
2023-06-07,192.0,194.24,192.0,194.0,1231,192.0,194.24,192.0,194.0,1231,0.0,1.0
2023-06-08,191.49,193.5646,191.49,192.0,363,191.49,193.5646,191.49,192.0,363,0.0,1.0
2023-06-09,191.08,194.0,185.0501,190.0,773,191.08,194.0,185.0501,190.0,773,0.0,1.0
2023-06-12,191.7,193.325,189.6,189.6,219,191.7,193.325,189.6,189.6,219,0.0,1.0
2023-06-13,197.686,199.0,196.0001,197.1533,818,197.686,199.0,196.0001,197.1533,818,0.0,1.0
2023-06-14,195.82,201.55,194.23,200.0,1111,195.82,201.55,194.23,200.0,1111,0.0,1.0
2023-06-15,198.506,198.506,193.6,193.61,131,198.506,198.506,193.6,193.61,131,0.0,1.0
2023-06-16,203.201,205.45,199.76,199.76,3355,203.201,205.45,199.76,199.76,3355,0.0,1.0
2023-06-20,205.3735,207.0352,203.0,205.0,4262,205.3735,207.0352,203.0,205.0,4262,0.0,1.0
2023-06-21,204.815,205.925,197.0,197.0,526,204.815,205.925,197.0,197.0,526,0.0,1.0
2023-06-22,199.775,204.12,198.62,200.0,100,199.775,204.12,198.62,200.0,100,0.0,1.0
2023-06-23,193.15,197.5,192.95,197.03,299,193.15,197.5,192.95,197.03,299,0.0,1.0
2023-06-26,192.23,196.4625,192.15,193.8746,269,192.23,196.4625,192.15,193.8746,269,0.0,1.0
2023-06-27,197.6305,197.97,194.001,196.0,2463,197.6305,197.97,194.001,196.0,2463,0.0,1.0
2023-06-28,199.99,200.43,197.583,199.6,344,199.99,200.43,197.583,199.6,344,0.0,1.0
2023-06-29,194.988,196.74,191.9,195.0,1086,194.988,196.74,191.9,195.0,1086,0.0,1.0
2023-06-30,194.66,200.0,194.65,194.65,768,194.66,200.0,194.65,194.65,768,0.0,1.0
2023-07-03,194.0,200.0703,194.0,200.0703,47,194.0,200.0703,194.0,200.0703,47,0.0,1.0
2023-07-05,194.27,196.475,194.1,194.1,311,194.27,196.475,194.1,194.1,311,0.0,1.0
2023-07-06,185.5,189.81,182.76,189.81,716,185.5,189.81,182.76,189.81,716,0.0,1.0
2023-07-07,189.8675,189.8675,186.5,186.5,220,189.8675,189.8675,186.5,186.5,220,0.0,1.0
2023-07-10,192.5532,195.45,189.6,189.6,1393,192.5532,195.45,189.6,189.6,1393,0.0,1.0
2023-07-11,199.75,200.0,195.85,195.85,3384,199.75,200.0,195.85,195.85,3384,0.0,1.0
2023-07-12,204.0,204.0,202.0,202.0,2022,204.0,204.0,202.0,202.0,2022,0.0,1.0
2023-07-13,208.68,210.0,207.75,207.75,757,208.68,210.0,207.75,207.75,757,0.0,1.0
2023-07-14,205.38,210.0,205.28,208.68,578,205.38,210.0,205.28,208.68,578,0.0,1.0
2023-07-17,203.0,206.263,200.0,200.0,139,203.0,206.263,200.0,200.0,139,0.0,1.0
2023-07-18,203.348,207.1676,200.08,203.62,786,203.348,207.1676,200.08,203.62,786,0.0,1.0
2023-07-19,203.875,205.74,203.25,205.74,1888,203.875,205.74,203.25,205.74,1888,0.0,1.0
2023-07-20,196.7,200.61,196.6,200.0,358,196.7,200.61,196.6,200.0,358,0.0,1.0
2023-07-21,197.375,197.375,192.11,192.11,106,197.375,197.375,192.11,192.11,106,0.0,1.0
2023-07-24,197.28,197.38,188.5,188.5,373,197.28,197.38,188.5,188.5,373,0.0,1.0
2023-07-25,192.3,197.0,191.0,191.55,1898,192.3,197.0,191.0,191.55,1898,0.0,1.0
2023-07-26,192.0,194.0,185.25,185.25,539,192.0,194.0,185.25,185.25,539,0.0,1.0
2023-07-27,192.33,197.38,190.0,190.0,167,192.33,197.38,190.0,190.0,167,0.0,1.0
2023-07-28,197.0305,198.0,192.13,192.13,153,197.0305,198.0,192.13,192.13,153,0.0,1.0
2023-07-31,199.35,200.02,198.558,199.0,431,199.35,200.02,198.558,199.0,431,0.0,1.0
2023-08-01,195.0,196.175,193.3594,196.175,143,195.0,196.175,193.3594,196.175,143,0.0,1.0
2023-08-02,187.9,193.0,186.5,193.0,592,187.9,193.0,186.5,193.0,592,0.0,1.0
2023-08-03,186.8,189.45,183.57,189.45,589,186.8,189.45,183.57,189.45,589,0.0,1.0
2023-08-04,192.0,194.175,192.0,194.175,154,192.0,194.175,192.0,194.175,154,0.0,1.0
2023-08-07,193.52,195.0,191.11,191.11,964,193.52,195.0,191.11,191.11,964,0.0,1.0
2023-08-08,190.95,191.95,187.35,187.35,83,190.95,191.95,187.35,187.35,83,0.0,1.0
2023-08-09,185.88,187.59,180.0,184.0,1905,185.88,187.59,180.0,184.0,1905,0.0,1.0
2023-08-10,186.4002,189.0,184.955,186.0,323,186.4002,189.0,184.955,186.0,323,0.0,1.0
2023-08-11,183.12,183.12,181.95,183.11,408,183.12,183.12,181.95,183.11,408,0.0,1.0
2023-08-14,181.54,181.54,177.5,178.33,893,181.54,181.54,177.5,178.33,893,0.0,1.0
2023-08-15,178.675,180.25,177.7,180.0,189,178.675,180.25,177.7,180.0,189,0.0,1.0
2023-08-16,176.81,176.81,173.09,175.0,516,176.81,176.81,173.09,175.0,516,0.0,1.0
2023-08-17,172.25,175.68,167.75,175.68,188,172.25,175.68,167.75,175.68,188,0.0,1.0
2023-08-18,167.83,172.2,164.0,172.2,1165,167.83,172.2,164.0,172.2,1165,0.0,1.0
2023-08-21,172.45,172.45,166.95,166.95,149,172.45,172.45,166.95,166.95,149,0.0,1.0
2023-08-22,173.42,177.136,173.0,173.0,561,173.42,177.136,173.0,173.0,561,0.0,1.0
2023-08-23,176.955,179.8,171.9,171.9,1045,176.955,179.8,171.9,171.9,1045,0.0,1.0
2023-08-24,173.8985,179.0,173.8985,175.0,739,173.8985,179.0,173.8985,175.0,739,0.0,1.0
2023-08-25,178.0,183.66,175.14,180.0,1289,178.0,183.66,175.14,180.0,1289,0.0,1.0
2023-08-28,180.87,182.226,178.0,178.0,337,180.87,182.226,178.0,178.0,337,0.0,1.0
2023-08-29,180.19,182.43,177.38,181.11,727,180.19,182.43,177.38,181.11,727,0.0,1.0
2023-08-30,180.75,181.0,177.58,180.0,174,180.75,181.0,177.58,180.0,174,0.0,1.0
2023-08-31,184.0,184.65,178.6365,183.0,322,184.0,184.65,178.6365,183.0,322,0.0,1.0
2023-09-01,181.795,186.04,177.55,177.55,507,181.795,186.04,177.55,177.55,507,0.0,1.0
2023-09-05,178.295,181.35,175.7,181.35,100,178.295,181.35,175.7,181.35,100,0.0,1.0
2023-09-06,173.25,174.0,169.92,169.92,1824,173.25,174.0,169.92,169.92,1824,0.0,1.0
2023-09-07,176.07,176.07,171.2,171.2,195,176.07,176.07,171.2,171.2,195,0.0,1.0
2023-09-08,179.5,179.5,175.15,175.15,217,179.5,179.5,175.15,175.15,217,0.0,1.0
2023-09-11,178.205,179.07,174.01,174.0101,754,178.205,179.07,174.01,174.0101,754,0.0,1.0
2023-09-12,179.21,179.21,175.07,177.1775,6388,179.21,179.21,175.07,177.1775,6388,0.0,1.0
2023-09-13,176.425,178.68,175.0,178.68,429,176.425,178.68,175.0,178.68,429,0.0,1.0
2023-09-14,182.22,183.0,175.67,175.67,778,182.22,183.0,175.67,175.67,778,0.0,1.0
2023-09-15,185.41,187.484,182.38,182.5,425,185.41,187.484,182.38,182.5,425,0.0,1.0
2023-09-18,181.48,185.4,177.29,185.4,5137,181.48,185.4,177.29,185.4,5137,0.0,1.0
2023-09-19,180.455,180.455,178.91,178.96,559,180.455,180.455,178.91,178.96,559,0.0,1.0
2023-09-20,182.0,182.0,178.25,182.0,206,182.0,182.0,178.25,182.0,206,0.0,1.0
2023-09-21,174.775,179.48,172.0,179.48,360,174.775,179.48,172.0,179.48,360,0.0,1.0
2023-09-22,174.86,174.86,170.0,172.0,3334,174.86,174.86,170.0,172.0,3334,0.0,1.0
2023-09-25,164.5,168.05,160.8,168.05,826,164.5,168.05,160.8,168.05,826,0.0,1.0
2023-09-26,167.75,168.75,165.35,165.35,198,167.75,168.75,165.35,165.35,198,0.0,1.0
2023-09-27,164.64,169.0,162.28,164.15,43,164.64,169.0,162.28,164.15,43,0.0,1.0
2023-09-28,168.8,168.8,161.5,162.25,495,168.8,168.8,161.5,162.25,495,0.0,1.0
2023-09-29,160.78,165.025,160.78,165.025,85,160.78,165.025,160.78,165.025,85,0.0,1.0
2023-10-02,161.0,163.0,159.9992,162.25,405,161.0,163.0,159.9992,162.25,405,0.0,1.0
2023-10-03,161.425,161.875,159.6,161.875,148,161.425,161.875,159.6,161.875,148,0.0,1.0
2023-10-04,157.25,160.0,157.25,159.75,69,157.25,160.0,157.25,159.75,69,0.0,1.0
2023-10-05,160.7,160.7,159.25,159.25,235,160.7,160.7,159.25,159.25,235,0.0,1.0
2023-10-06,161.0,164.1375,161.0,161.7975,508,161.0,164.1375,161.0,161.7975,508,0.0,1.0
2023-10-09,155.8,160.0,155.25,160.0,260,155.8,160.0,155.25,160.0,260,0.0,1.0
2023-10-10,166.9418,168.49,161.5,161.5,138,166.9418,168.49,161.5,161.5,138,0.0,1.0
2023-10-11,168.0,170.7375,168.0,168.5,507,168.0,170.7375,168.0,168.5,507,0.0,1.0
2023-10-12,165.635,166.4196,164.8505,166.3537,30,165.635,166.4196,164.8505,166.3537,30,0.0,1.0
2023-10-13,160.2965,161.12,158.2,161.12,70,160.2965,161.12,158.2,161.12,70,0.0,1.0
2023-10-16,165.0625,165.0625,160.25,160.25,73,165.0625,165.0625,160.25,160.25,73,0.0,1.0
2023-10-17,165.0,165.0,155.5,155.5,80,165.0,165.0,155.5,155.5,80,0.0,1.0
2023-10-18,156.05,164.0,155.75,157.25,627,156.05,164.0,155.75,157.25,627,0.0,1.0
2023-10-19,154.8,159.75,154.01,159.75,778,154.8,159.75,154.01,159.75,778,0.0,1.0
2023-10-20,150.565,154.75,150.565,154.75,257,150.565,154.75,150.565,154.75,257,0.0,1.0
2023-10-23,158.5,158.5,152.5,152.5,213,158.5,158.5,152.5,152.5,213,0.0,1.0
2023-10-24,156.936,159.0,155.98,158.75,438,156.936,159.0,155.98,158.75,438,0.0,1.0
2023-10-25,156.0,156.3139,154.5575,154.5575,349,156.0,156.3139,154.5575,154.5575,349,0.0,1.0
2023-10-26,151.75,156.35,150.4705,156.35,433,151.75,156.35,150.4705,156.35,433,0.0,1.0
2023-10-27,155.01,155.75,152.48,155.0,574,155.01,155.75,152.48,155.0,574,0.0,1.0
2023-10-30,155.905,158.0,153.23,153.23,1144,155.905,158.0,153.23,153.23,1144,0.0,1.0
2023-10-31,155.6,156.995,154.6429,155.8475,45,155.6,156.995,154.6429,155.8475,45,0.0,1.0
2023-11-01,157.1,160.9,155.0,156.0,579,157.1,160.9,155.0,156.0,579,0.0,1.0
2023-11-02,166.21,166.21,160.95,162.58,506,166.21,166.21,160.95,162.58,506,0.0,1.0
2023-11-03,170.745,174.59,170.745,171.0,373,170.745,174.59,170.745,171.0,373,0.0,1.0
2023-11-06,170.045,170.045,170.045,170.045,25,170.045,170.045,170.045,170.045,25,0.0,1.0
2023-11-07,166.045,166.045,164.0825,164.0825,168,166.045,166.045,164.0825,164.0825,168,0.0,1.0
2023-11-08,168.89,168.975,166.02,168.975,46,168.89,168.975,166.02,168.975,46,0.0,1.0
2023-11-09,151.9,152.66,149.0,151.75,2621,151.9,152.66,149.0,151.75,2621,0.0,1.0
2023-11-10,148.5665,150.05,148.0,149.0,914,148.5665,150.05,148.0,149.0,914,0.0,1.0
2023-11-13,148.303,151.03,148.303,150.0,10369,148.303,151.03,148.303,150.0,10369,0.0,1.0
2023-11-14,158.145,159.25,154.61,155.0,1741,158.145,159.25,154.61,155.0,1741,0.0,1.0
2023-11-15,157.888,158.0,154.39,158.0,1014,157.888,158.0,154.39,158.0,1014,0.0,1.0
2023-11-16,153.51,158.23,149.0,158.23,958,153.51,158.23,149.0,158.23,958,0.0,1.0
2023-11-17,155.01,163.0,151.5,157.4,490,155.01,163.0,151.5,157.4,490,0.0,1.0
2023-11-20,157.22,166.57,157.22,157.22,1056,157.22,166.57,157.22,157.22,1056,0.0,1.0
2023-11-21,157.875,164.0,154.75,154.75,435,157.875,164.0,154.75,154.75,435,0.0,1.0
2023-11-22,165.31,165.31,155.35,160.795,562,165.31,165.31,155.35,160.795,562,0.0,1.0
2023-11-24,153.49,155.318,153.49,155.318,111,153.49,155.318,153.49,155.318,111,0.0,1.0
2023-11-27,151.75,156.51,151.45,151.45,159,151.75,156.51,151.45,151.45,159,0.0,1.0
2023-11-28,154.99,162.45,154.99,162.45,245,154.99,162.45,154.99,162.45,245,0.0,1.0
2023-11-29,159.7,159.7,152.59,153.09,404,159.7,159.7,152.59,153.09,404,0.0,1.0
2023-11-30,157.9,160.86,155.7,160.86,22,157.9,160.86,155.7,160.86,22,0.0,1.0
2023-12-01,156.0,159.5,150.65,150.65,454,156.0,159.5,150.65,150.65,454,0.0,1.0
2023-12-04,156.485,160.2,152.77,157.0,589,156.485,160.2,152.77,157.0,589,0.0,1.0
2023-12-05,156.888,157.84,153.75,153.75,1133,156.888,157.84,153.75,153.75,1133,0.0,1.0
2023-12-06,163.62,164.05,159.55,159.55,1024,163.62,164.05,159.55,159.55,1024,0.0,1.0
2023-12-07,162.24,162.29,161.19,162.0,617,162.24,162.29,161.19,162.0,617,0.0,1.0
2023-12-08,164.6,165.0,164.1,164.1,133,164.6,165.0,164.1,164.1,133,0.0,1.0
2023-12-11,166.01,166.01,163.2,163.3,341,166.01,166.01,163.2,163.3,341,0.0,1.0
2023-12-12,164.75,165.0,164.625,165.0,250,164.75,165.0,164.625,165.0,250,0.0,1.0
2023-12-13,165.05,165.05,160.2,161.5,657,165.05,165.05,160.2,161.5,657,0.0,1.0
2023-12-14,168.5465,172.25,165.61,166.0,969,168.5465,172.25,165.61,166.0,969,0.0,1.0
2023-12-15,170.0,171.375,169.8,169.8,91,170.0,171.375,169.8,169.8,91,0.0,1.0
2023-12-18,169.25,170.0,168.1,168.1,715,169.25,170.0,168.1,168.1,715,0.0,1.0
2023-12-19,177.005,177.005,171.77,171.77,2667,177.005,177.005,171.77,171.77,2667,0.0,1.0
2023-12-20,179.386,182.255,179.0,179.0,1757,179.386,182.255,179.0,179.0,1757,0.0,1.0
2023-12-21,179.0,179.5,177.0,179.5,218,179.0,179.5,177.0,179.5,218,0.0,1.0
2023-12-22,177.785,180.0,177.15,179.3,396,177.785,180.0,177.15,179.3,396,0.0,1.0
2023-12-26,180.0,180.0,174.7,174.7,437,180.0,180.0,174.7,174.7,437,0.0,1.0
2023-12-27,179.25,183.25,176.0,183.25,10135,179.25,183.25,176.0,183.25,10135,0.0,1.0
2023-12-28,174.96,182.0,173.45,182.0,362,174.96,182.0,173.45,182.0,362,0.0,1.0
2023-12-29,179.0,179.0,174.0,174.0,461,179.0,179.0,174.0,174.0,461,0.0,1.0
2024-01-02,174.28,177.49,171.07,177.15,669,174.28,177.49,171.07,177.15,669,0.0,1.0
2024-01-03,169.25,175.96,169.0,170.01,875,169.25,175.96,169.0,170.01,875,0.0,1.0
2024-01-04,170.74,172.75,167.183,172.75,62,170.74,172.75,167.183,172.75,62,0.0,1.0
2024-01-05,167.05,173.05,165.3,170.75,378,167.05,173.05,165.3,170.75,378,0.0,1.0
2024-01-08,171.29,171.76,165.5,165.5,481,171.29,171.76,165.5,165.5,481,0.0,1.0
2024-01-09,168.1633,172.0,165.25,169.8,829,168.1633,172.0,165.25,169.8,829,0.0,1.0
2024-01-10,162.845,166.75,159.0,166.75,744,162.845,166.75,159.0,166.75,744,0.0,1.0
2024-01-11,158.4265,165.11,158.4265,165.0,623,158.4265,165.11,158.4265,165.0,623,0.0,1.0
2024-01-12,158.6344,166.0,158.56,162.1,749,158.6344,166.0,158.56,162.1,749,0.0,1.0
2024-01-16,166.75,167.425,163.0,163.0,378,166.75,167.425,163.0,163.0,378,0.0,1.0
2024-01-17,164.75,169.5,164.75,169.5,5165,164.75,169.5,164.75,169.5,5165,0.0,1.0
2024-01-18,192.425,193.02,187.39,187.39,846,192.425,193.02,187.39,187.39,846,0.0,1.0
2024-01-19,199.5845,200.0,194.2825,197.25,5601,199.5845,200.0,194.2825,197.25,5601,0.0,1.0
2024-01-22,198.24,201.22,196.5152,199.42,1985,198.24,201.22,196.5152,199.42,1985,0.0,1.0
2024-01-23,198.0,200.0,196.5051,200.0,155,198.0,200.0,196.5051,200.0,155,0.0,1.0
2024-01-24,203.0,206.4,200.15,200.15,2245,203.0,206.4,200.15,200.15,2245,0.0,1.0
2024-01-25,201.01,205.96,198.1,202.5,1165,201.01,205.96,198.1,202.5,1165,0.0,1.0
2024-01-26,205.0,207.0,202.5,205.0,2724,205.0,207.0,202.5,205.0,2724,0.0,1.0
2024-01-29,205.5,212.0,205.0,212.0,444175,205.5,212.0,205.0,212.0,444175,0.0,1.0
2024-01-30,206.75,210.92,202.0,208.88,249881,206.75,210.92,202.0,208.88,249881,0.0,1.0
2024-01-31,207.64,209.19,206.31,207.13,178867,207.64,209.19,206.31,207.13,178867,0.0,1.0
2024-02-01,209.5,209.5,206.2,208.82,91595,209.5,209.5,206.2,208.82,91595,0.0,1.0
2024-02-02,216.5,216.5,206.46,206.48,112074,216.5,216.5,206.46,206.48,112074,0.0,1.0
2024-02-05,212.0,213.0,207.88,210.52,263573,212.0,213.0,207.88,210.52,263573,0.0,1.0
2024-02-06,209.27,212.06,209.0801,210.74,179663,209.27,212.06,209.0801,210.74,179663,0.0,1.0
2024-02-07,207.27,210.21,207.27,209.5,94427,207.27,210.21,207.27,209.5,94427,0.0,1.0
2024-02-08,209.7,214.0,209.26,210.59,96787,209.7,214.0,209.26,210.59,96787,0.0,1.0
2024-02-09,216.85,217.07,210.8,211.9,121846,216.85,217.07,210.8,211.9,121846,0.0,1.0
2024-02-12,213.45,214.75,211.09,213.94,216118,213.45,214.75,211.09,213.94,216118,0.0,1.0
2024-02-13,204.05,206.4,202.57,204.74,220949,204.05,206.4,202.57,204.74,220949,0.0,1.0
2024-02-14,208.1,209.045,206.6,208.88,236808,208.1,209.045,206.6,208.88,236808,0.0,1.0
2024-02-15,214.3,215.06,207.925,210.165,236490,214.3,215.06,207.925,210.165,236490,0.0,1.0
2024-02-16,213.39,217.23,212.72,217.0,167629,213.39,217.23,212.72,217.0,167629,0.0,1.0
2024-02-20,206.5,212.4563,206.08,212.16,150814,206.5,212.4563,206.08,212.16,150814,0.0,1.0
2024-02-21,205.43,206.01,202.64,205.21,80034,205.43,206.01,202.64,205.21,80034,0.0,1.0
2024-02-22,210.98,213.325,206.8029,207.56,165152,210.98,213.325,206.8029,207.56,165152,0.0,1.0
2024-02-23,211.98,211.98,209.5,210.13,63728,211.98,211.98,209.5,210.13,63728,0.0,1.0
2024-02-26,210.9,213.28,209.78,210.78,95854,210.9,213.28,209.78,210.78,95854,0.0,1.0
2024-02-27,216.5,218.0,213.37,213.42,120115,216.5,218.0,213.37,213.42,120115,0.0,1.0
2024-02-28,215.15,215.51,213.09,215.04,115332,215.15,215.51,213.09,215.04,115332,0.0,1.0
2024-02-29,217.86,220.78,214.77,220.78,172271,217.86,220.78,214.77,220.78,172271,0.0,1.0
2024-03-01,216.0,217.36,214.46,216.56,80826,216.0,217.36,214.46,216.56,80826,0.0,1.0
2024-03-04,214.64,215.08,212.63,212.86,70474,214.64,215.08,212.63,212.86,70474,0.0,1.0
2024-03-05,213.99,215.9995,213.03,213.97,46453,213.99,215.9995,213.03,213.97,46453,0.0,1.0
2024-03-06,220.12,221.8,216.2,216.71,103625,220.12,221.8,216.2,216.71,103625,0.0,1.0
2024-03-07,221.32,221.92,216.95,218.13,198837,221.32,221.92,216.95,218.13,198837,0.0,1.0
2024-03-08,218.0,220.87,216.37,220.57,96261,218.0,220.87,216.37,220.57,96261,0.0,1.0
2024-03-11,218.5,219.59,213.37,214.07,66703,218.5,219.59,213.37,214.07,66703,0.0,1.0
2024-03-12,221.3,222.9,217.05,218.18,84613,221.3,222.9,217.05,218.18,84613,0.0,1.0
2024-03-13,225.63,226.4,223.3514,225.03,108539,225.63,226.4,223.3514,225.03,108539,0.0,1.0
2024-03-14,222.89,225.1,221.02,225.1,100535,222.89,225.1,221.02,225.1,100535,0.0,1.0
2024-03-15,216.07,221.78,216.07,219.5,121857,216.07,221.78,216.07,219.5,121857,0.0,1.0
2024-03-18,214.45,215.255,212.47,214.38,68858,214.45,215.255,212.47,214.38,68858,0.0,1.0
2024-03-19,215.7,216.4,212.98,213.94,91756,215.7,216.4,212.98,213.94,91756,0.0,1.0
2024-03-20,217.25,218.38,212.0807,212.94,114680,217.25,218.38,212.0807,212.94,114680,0.0,1.0
2024-03-21,218.04,219.805,216.16,218.75,256047,218.04,219.805,216.16,218.75,256047,0.0,1.0
2024-03-22,218.87,220.19,216.71,219.08,144990,218.87,220.19,216.71,219.08,144990,0.0,1.0
2024-03-25,217.0,219.395,216.86,219.01,173989,217.0,219.395,216.86,219.01,173989,0.0,1.0
2024-03-26,214.84,219.81,214.3,216.66,267059,214.84,219.81,214.3,216.66,267059,0.0,1.0
2024-03-27,202.29,208.9,195.5,208.9,644183,202.29,208.9,195.5,208.9,644183,0.0,1.0
2024-03-28,197.49,204.43,196.49,204.43,338332,197.49,204.43,196.49,204.43,338332,0.0,1.0
2024-04-01,196.37,198.9,194.62,197.46,116840,196.37,198.9,194.62,197.46,116840,0.0,1.0
2024-04-02,191.97,195.16,190.76,192.79,273870,191.97,195.16,190.76,192.79,273870,0.0,1.0
2024-04-03,199.18,202.37,194.14,194.14,376238,199.18,202.37,194.14,194.14,376238,0.0,1.0
2024-04-04,200.99,201.35,198.2447,200.15,609584,200.99,201.35,198.2447,200.15,609584,0.0,1.0
2024-04-05,201.3,202.46,197.57,197.8,286076,201.3,202.46,197.57,197.8,286076,0.0,1.0
2024-04-08,192.65,199.3,191.6,199.21,288372,192.65,199.3,191.6,199.21,288372,0.0,1.0
2024-04-09,199.17,199.5,195.73,197.44,227274,199.17,199.5,195.73,197.44,227274,0.0,1.0
2024-04-10,195.47,197.65,194.94,196.68,152461,195.47,197.65,194.94,196.68,152461,0.0,1.0
2024-04-11,191.77,194.57,190.625,194.4,269729,191.77,194.57,190.625,194.4,269729,0.0,1.0
2024-04-12,186.41,189.65,184.48,189.24,384525,186.41,189.65,184.48,189.24,384525,0.0,1.0
2024-04-15,184.01,188.81,183.57,188.67,164451,184.01,188.81,183.57,188.67,164451,0.0,1.0
2024-04-16,184.33,186.525,183.8,186.32,180350,184.33,186.525,183.8,186.32,180350,0.0,1.0
2024-04-17,181.3,186.03,180.63,185.86,225324,181.3,186.03,180.63,185.86,225324,0.0,1.0
2024-04-18,183.54,184.71,182.47,183.67,253828,183.54,184.71,182.47,183.67,253828,0.0,1.0
2024-04-19,183.55,184.59,182.15,183.84,133770,183.55,184.59,182.15,183.84,133770,0.0,1.0
2024-04-22,184.86,185.89,181.52,182.7,238120,184.86,185.89,181.52,182.7,238120,0.0,1.0
2024-04-23,189.89,190.08,186.83,187.18,199503,189.89,190.08,186.83,187.18,199503,0.0,1.0
2024-04-24,186.39,187.94,182.88,187.94,277402,186.39,187.94,182.88,187.94,277402,0.0,1.0
2024-04-25,187.33,187.99,182.535,183.58,182484,187.33,187.99,182.535,183.58,182484,0.0,1.0
2024-04-26,185.47,188.045,184.42,185.92,230864,185.47,188.045,184.42,185.92,230864,0.0,1.0
2024-04-29,187.42,188.43,183.72,184.19,181577,187.42,188.43,183.72,184.19,181577,0.0,1.0
2024-04-30,186.26,189.47,186.12,189.32,266691,186.26,189.47,186.12,189.32,266691,0.0,1.0
2024-05-01,189.76,192.23,184.85,185.71,435578,189.76,192.23,184.85,185.71,435578,0.0,1.0
2024-05-02,191.58,192.82,189.655,192.05,479788,191.58,192.82,189.655,192.05,479788,0.0,1.0
2024-05-03,196.38,205.9,194.97,196.47,427022,196.38,205.9,194.97,196.47,427022,0.0,1.0
2024-05-06,202.9,204.8,198.85,201.06,704944,202.9,204.8,198.85,201.06,704944,0.0,1.0
2024-05-07,202.89,205.8,200.96,202.27,512174,202.89,205.8,200.96,202.27,512174,0.0,1.0
2024-05-08,199.76,201.84,198.18,199.4,545293,199.76,201.84,198.18,199.4,545293,0.0,1.0
2024-05-09,204.64,204.94,198.77,199.08,496262,204.64,204.94,198.77,199.08,496262,0.0,1.0
2024-05-10,207.01,207.2,202.8,203.45,1385406,207.01,207.2,202.8,203.45,1385406,0.0,1.0
2024-05-13,204.17,205.716,201.33,204.7,1545221,204.17,205.716,201.33,204.7,1545221,0.0,1.0
2024-05-14,201.8,205.6998,197.43,197.58,1463278,201.8,205.6998,197.43,197.58,1463278,0.0,1.0
2024-05-15,211.72,212.37,206.09,206.09,1435435,211.72,212.37,206.09,206.09,1435435,0.0,1.0
2024-05-16,207.57,211.68,206.92,210.92,964408,207.57,211.68,206.92,210.92,964408,0.0,1.0
2024-05-17,206.5,207.34,203.18,204.93,887906,206.5,207.34,203.18,204.93,887906,0.0,1.0
2024-05-20,209.8,209.87,205.84,205.96,990613,209.8,209.87,205.84,205.96,990613,0.0,1.0
2024-05-21,209.69,210.12,207.62,210.11,1039592,209.69,210.12,207.62,210.11,1039592,0.0,1.0
2024-05-22,206.43,208.31,203.23,207.56,987111,206.43,208.31,203.23,207.56,987111,0.0,1.0
2024-05-23,199.87,206.58,196.89,205.84,1174621,199.87,206.58,196.89,205.84,1174621,0.0,1.0
2024-05-24,204.11,205.32,200.87,202.11,678037,204.11,205.32,200.87,202.11,678037,0.0,1.0
2024-05-28,188.33,195.11,187.88,195.0,1395160,188.33,195.11,187.88,195.0,1395160,0.0,1.0
2024-05-29,185.8,187.26,183.76,186.31,1308467,185.8,187.26,183.76,186.31,1308467,0.0,1.0
2024-05-30,187.9,192.75,186.93,187.86,2287601,187.9,192.75,186.93,187.86,2287601,0.0,1.0
2024-05-31,192.09,192.5,188.42,188.48,2254080,192.09,192.5,188.42,188.48,2254080,0.0,1.0
2024-06-03,189.14,191.95,187.78,190.79,1068779,189.14,191.95,187.78,190.79,1068779,0.0,1.0
2024-06-04,191.7,192.4,189.93,190.55,1183409,191.7,192.4,189.93,190.55,1183409,0.0,1.0
2024-06-05,186.51,191.2,186.22,191.2,2117069,186.51,191.2,186.22,191.2,2117069,0.0,1.0
2024-06-06,190.53,191.74,188.14,188.25,3837430,190.53,191.74,188.14,188.25,3837430,0.0,1.0
2024-06-07,191.55,192.02,187.81,187.99,1038606,191.55,192.02,187.81,187.99,1038606,0.0,1.0
2024-06-10,186.83,189.19,186.6,189.19,876547,186.83,189.19,186.6,189.19,876547,0.0,1.0
2024-06-11,183.15,186.12,182.01,185.72,2128801,183.15,186.12,182.01,185.72,2128801,0.0,1.0
2024-06-12,181.83,187.85,181.705,187.81,1322138,181.83,187.85,181.705,187.81,1322138,0.0,1.0
2024-06-13,178.58,183.18,178.13,182.65,1032828,178.58,183.18,178.13,182.65,1032828,0.0,1.0
2024-06-14,177.96,178.495,174.03,176.03,1159379,177.96,178.495,174.03,176.03,1159379,0.0,1.0
2024-06-17,188.81,189.91,178.83,179.8,2749798,188.81,189.91,178.83,179.8,2749798,0.0,1.0
2024-06-18,184.77,186.55,182.14,185.05,1188631,184.77,186.55,182.14,185.05,1188631,0.0,1.0
2024-06-20,190.4,191.05,185.5326,186.1,1039258,190.4,191.05,185.5326,186.1,1039258,0.0,1.0
2024-06-21,189.03,191.185,188.825,189.47,2260467,189.03,191.185,188.825,189.47,2260467,0.0,1.0
2024-06-24,187.31,187.67,185.17,185.78,1341390,187.31,187.67,185.17,185.78,1341390,0.0,1.0
2024-06-25,186.05,188.73,185.39,188.03,942555,186.05,188.73,185.39,188.03,942555,0.0,1.0
2024-06-26,181.01,183.61,180.79,183.18,762921,181.01,183.61,180.79,183.18,762921,0.0,1.0
2024-06-27,182.81,185.29,182.41,183.11,475881,182.81,185.29,182.41,183.11,475881,0.0,1.0
2024-06-28,182.36,184.83,181.04,183.69,3251047,182.36,184.83,181.04,183.69,3251047,0.0,1.0
2024-07-01,186.31,187.0,183.52,186.33,1031542,186.31,187.0,183.52,186.33,1031542,0.0,1.0
2024-07-02,190.38,191.24,186.66,186.89,2316183,190.38,191.24,186.66,186.89,2316183,0.0,1.0
2024-07-03,193.92,194.97,191.97,192.96,479386,193.92,194.97,191.97,192.96,479386,0.0,1.0
2024-07-05,195.16,198.71,193.94,198.43,956665,195.16,198.71,193.94,198.43,956665,0.0,1.0
2024-07-08,197.45,200.99,197.21,199.55,986178,197.45,200.99,197.21,199.55,986178,0.0,1.0
2024-07-09,198.93,199.75,196.92,197.55,524550,198.93,199.75,196.92,197.55,524550,0.0,1.0
2024-07-10,198.48,201.45,198.2,200.96,849495,198.48,201.45,198.2,200.96,849495,0.0,1.0
2024-07-11,203.47,203.78,200.1,200.89,1441790,203.47,203.78,200.1,200.89,1441790,0.0,1.0
2024-07-12,207.23,209.18,203.4,203.41,2322229,207.23,209.18,203.4,203.41,2322229,0.0,1.0
2024-07-15,207.21,208.59,205.07,205.62,1793225,207.21,208.59,205.07,205.62,1793225,0.0,1.0
2024-07-16,207.95,209.14,205.1,206.06,2158773,207.95,209.14,205.1,206.06,2158773,0.0,1.0
2024-07-17,203.52,206.74,203.52,204.63,699424,203.52,206.74,203.52,204.63,699424,0.0,1.0
2024-07-18,199.78,202.62,199.4,201.79,776894,199.78,202.62,199.4,201.79,776894,0.0,1.0
2024-07-19,200.95,201.41,196.73,197.35,901109,200.95,201.41,196.73,197.35,901109,0.0,1.0
2024-07-22,203.29,203.99,200.1101,201.0,946291,203.29,203.99,200.1101,201.0,946291,0.0,1.0
2024-07-23,203.04,203.83,201.63,203.83,498722,203.04,203.83,201.63,203.83,498722,0.0,1.0
2024-07-24,195.01,202.18,194.72,201.7,593629,195.01,202.18,194.72,201.7,593629,0.0,1.0
2024-07-25,195.12,196.47,191.11,192.81,1448147,195.12,196.47,191.11,192.81,1448147,0.0,1.0
2024-07-26,198.63,198.79,196.08,197.53,379363,198.63,198.79,196.08,197.53,379363,0.0,1.0
2024-07-29,193.5,195.235,193.19,193.91,937647,193.5,195.235,193.19,193.91,937647,0.0,1.0
2024-07-30,192.63,194.65,191.21,193.4,769540,192.63,194.65,191.21,193.4,769540,0.0,1.0
2024-07-31,197.4,199.73,195.56,197.5,911434,197.4,199.73,195.56,197.5,911434,0.0,1.0
2024-08-01,193.13,200.1,191.34,199.84,1660090,193.13,200.1,191.34,199.84,1660090,0.0,1.0
2024-08-02,187.59,189.27,184.84,187.96,1833498,187.59,189.27,184.84,187.96,1833498,0.0,1.0
2024-08-05,181.83,184.92,175.59,178.0,1164028,181.83,184.92,175.59,178.0,1164028,0.0,1.0
2024-08-06,181.23,185.94,180.21,181.18,1217652,181.23,185.94,180.21,181.18,1217652,0.0,1.0
2024-08-07,180.84,183.77,180.065,183.55,1162133,180.84,183.77,180.065,183.55,1162133,0.0,1.0
2024-08-08,191.42,191.42,183.73,184.85,1139757,191.42,191.42,183.73,184.85,1139757,0.0,1.0
2024-08-09,192.0,192.1,186.81,187.31,1297319,192.0,192.1,186.81,187.31,1297319,0.0,1.0
2024-08-12,188.3,190.72,187.16,190.17,2308536,188.3,190.72,187.16,190.17,2308536,0.0,1.0
2024-08-13,191.39,192.05,183.18,184.11,3981097,191.39,192.05,183.18,184.11,3981097,0.0,1.0
2024-08-14,206.88,215.19,205.49,209.11,7073737,206.88,215.19,205.49,209.11,7073737,0.0,1.0
2024-08-15,207.74,210.2,204.52,205.82,1804305,207.74,210.2,204.52,205.82,1804305,0.0,1.0
2024-08-16,208.0,208.95,204.57,208.15,1701766,208.0,208.95,204.57,208.15,1701766,0.0,1.0
2024-08-19,208.46,209.64,206.5,208.7,955054,208.46,209.64,206.5,208.7,955054,0.0,1.0
2024-08-20,204.85,208.6,204.64,208.0,894006,204.85,208.6,204.64,208.0,894006,0.0,1.0
2024-08-21,210.13,210.26,205.76,206.1,1247227,210.13,210.26,205.76,206.1,1247227,0.0,1.0
2024-08-22,209.35,213.91,208.15,213.91,1219734,209.35,213.91,208.15,213.91,1219734,0.0,1.0
2024-08-23,211.18,211.8,208.335,209.87,851009,211.18,211.8,208.335,209.87,851009,0.0,1.0
2024-08-26,208.66,213.55,207.73,209.81,599775,208.66,213.55,207.73,209.81,599775,0.0,1.0
2024-08-27,210.02,211.71,209.66,210.15,830180,210.02,211.71,209.66,210.15,830180,0.0,1.0
2024-08-28,206.89,208.52,205.12,208.12,913957,206.89,208.52,205.12,208.12,913957,0.0,1.0
2024-08-29,210.24,211.88,207.1933,208.46,1484962,210.24,211.88,207.1933,208.46,1484962,0.0,1.0
2024-08-30,212.41,215.82,210.59,210.59,8778122,212.41,215.82,210.59,210.59,8778122,0.0,1.0
2024-09-03,210.93,214.78,209.94,212.46,2264160,210.93,214.78,209.94,212.46,2264160,0.0,1.0
2024-09-04,212.08,213.47,207.52,208.0,1455861,212.08,213.47,207.52,208.0,1455861,0.0,1.0
2024-09-05,214.82,214.93,211.32,214.21,1940041,214.82,214.93,211.32,214.21,1940041,0.0,1.0
2024-09-06,213.67,216.38,210.23,214.96,2901543,213.67,216.38,210.23,214.96,2901543,0.0,1.0
2024-09-09,219.3,220.18,214.38,214.38,3815762,219.3,220.18,214.38,214.38,3815762,0.0,1.0
2024-09-10,219.43,219.88,215.66,219.64,1537259,219.43,219.88,215.66,219.64,1537259,0.0,1.0
2024-09-11,220.21,220.64,214.84,218.73,2351805,220.21,220.64,214.84,218.73,2351805,0.0,1.0
2024-09-12,219.5,221.28,218.21,221.03,2181051,219.5,221.28,218.21,221.03,2181051,0.0,1.0
2024-09-13,221.47,224.89,218.39,219.0,1627903,221.47,224.89,218.39,219.0,1627903,0.0,1.0
2024-09-16,224.34,225.33,222.39,223.03,2275348,224.34,225.33,222.39,223.03,2275348,0.0,1.0
2024-09-17,230.55,231.26,226.16,226.2,3808108,230.55,231.26,226.16,226.2,3808108,0.0,1.0
2024-09-18,229.05,232.05,228.0,231.54,1690833,229.05,232.05,228.0,231.54,1690833,0.0,1.0
2024-09-19,229.44,233.93,229.39,233.88,1719016,229.44,233.93,229.39,233.88,1719016,0.0,1.0
2024-09-20,231.86,234.54,227.62,229.01,16324265,231.86,234.54,227.62,229.01,16324265,0.0,1.0
2024-09-23,229.62,232.1,228.58,231.93,2502778,229.62,232.1,228.58,231.93,2502778,0.0,1.0
2024-09-24,228.17,231.11,226.18,228.92,1719126,228.17,231.11,226.18,228.92,1719126,0.0,1.0
2024-09-25,239.86,252.8394,238.755,249.42,4320188,239.86,252.8394,238.755,249.42,4320188,0.0,1.0
2024-09-26,244.03,250.18,242.31,245.35,2943036,244.03,250.18,242.31,245.35,2943036,0.0,1.0
2024-09-27,238.33,244.2,236.416217,244.2,1860128,238.33,244.2,236.416217,244.2,1860128,0.0,1.0
2024-09-30,237.28,237.78,234.16,237.78,2073857,237.28,237.78,234.16,237.78,2073857,0.0,1.0
2024-10-01,235.91,237.855,234.08,237.66,1057395,235.91,237.855,234.08,237.66,1057395,0.0,1.0
2024-10-02,232.66,235.39,232.04,234.35,799155,232.66,235.39,232.04,234.35,799155,0.0,1.0
2024-10-03,234.91,235.4075,230.5,230.5,818516,234.91,235.4075,230.5,230.5,818516,0.0,1.0
2024-10-04,237.53,238.14,234.66,236.07,1014543,237.53,238.14,234.66,236.07,1014543,0.0,1.0
2024-10-07,235.49,238.08,233.71,236.86,646930,235.49,238.08,233.71,236.86,646930,0.0,1.0
2024-10-08,236.16,238.03,235.64,236.34,939608,236.16,238.03,235.64,236.34,939608,0.0,1.0
2024-10-09,236.13,236.89,232.9,235.95,635899,236.13,236.89,232.9,235.95,635899,0.0,1.0
2024-10-10,240.64,241.1194,234.0,234.5,1631035,240.64,241.1194,234.0,234.5,1631035,0.0,1.0
2024-10-11,219.5,244.17,217.7,239.49,5724295,219.5,244.17,217.7,239.49,5724295,0.0,1.0
2024-10-14,230.06,232.86,226.26,231.75,2982757,230.06,232.86,226.26,231.75,2982757,0.0,1.0
2024-10-15,225.96,229.29,225.0,228.77,991209,225.96,229.29,225.0,228.77,991209,0.0,1.0
2024-10-16,227.99,228.03,225.44,225.73,1120929,227.99,228.03,225.44,225.73,1120929,0.0,1.0
2024-10-17,234.65,236.085,230.835,232.15,1663100,234.65,236.085,230.835,232.15,1663100,0.0,1.0
2024-10-18,232.33,235.16,231.58,234.7,1338728,232.33,235.16,231.58,234.7,1338728,0.0,1.0
2024-10-21,230.38,230.53,226.7,229.15,1425594,230.38,230.53,226.7,229.15,1425594,0.0,1.0
2024-10-22,231.3,231.63,227.09,228.66,1255434,231.3,231.63,227.09,228.66,1255434,0.0,1.0
2024-10-23,229.0,231.95,227.63,231.54,446591,229.0,231.95,227.63,231.54,446591,0.0,1.0
2024-10-24,228.16,230.665,226.75,229.93,897505,228.16,230.665,226.75,229.93,897505,0.0,1.0
2024-10-25,224.92,227.78,222.5,227.78,1376520,224.92,227.78,222.5,227.78,1376520,0.0,1.0
2024-10-28,226.0,228.54,223.19,225.02,1144311,226.0,228.54,223.19,225.02,1144311,0.0,1.0
2024-10-29,227.62,227.62,221.88,224.49,1779124,227.62,227.62,221.88,224.49,1779124,0.0,1.0
2024-10-30,236.8,244.04,233.4259,241.91,3106912,236.8,244.04,233.4259,241.91,3106912,0.0,1.0
2024-10-31,232.77,235.41,232.02,235.41,1329653,232.77,235.41,232.02,235.41,1329653,0.0,1.0
2024-11-01,231.16,234.63,231.16,233.65,912277,231.16,234.63,231.16,233.65,912277,0.0,1.0
2024-11-04,227.13,231.43,227.03,230.37,843270,227.13,231.43,227.03,230.37,843270,0.0,1.0
2024-11-05,229.15,229.41,226.0,227.23,1567681,229.15,229.41,226.0,227.23,1567681,0.0,1.0
2024-11-06,238.1,238.39,232.92,234.28,2263393,238.1,238.39,232.92,234.28,2263393,0.0,1.0
2024-11-07,237.98,239.76,236.085,237.19,2031500,237.98,239.76,236.085,237.19,2031500,0.0,1.0
2024-11-08,248.04,250.4687,236.93,237.12,2675579,248.04,250.4687,236.93,237.12,2675579,0.0,1.0
2024-11-11,251.01,251.61,245.24,247.43,1568435,251.01,251.61,245.24,247.43,1568435,0.0,1.0
2024-11-12,248.17,249.33,242.35,242.35,2676958,248.17,249.33,242.35,242.35,2676958,0.0,1.0
2024-11-13,265.52,266.22,258.44,264.03,3532060,265.52,266.22,258.44,264.03,3532060,0.0,1.0
2024-11-14,267.0,269.9,262.8,262.8,2808557,267.0,269.9,262.8,262.8,2808557,0.0,1.0
2024-11-15,265.45,267.095,260.76,262.86,2583160,265.45,267.095,260.76,262.86,2583160,0.0,1.0
2024-11-18,267.0,267.23,261.415,263.74,1938251,267.0,267.23,261.415,263.74,1938251,0.0,1.0
2024-11-19,263.39,267.26,262.75,265.0,1726123,263.39,267.26,262.75,265.0,1726123,0.0,1.0
2024-11-20,263.37,264.841,261.57,263.0,1591986,263.37,264.841,261.57,263.0,1591986,0.0,1.0
2024-11-21,266.72,270.9544,262.73,263.69,1331739,266.72,270.9544,262.73,263.69,1331739,0.0,1.0
2024-11-22,275.52,275.63,269.3701,272.13,2329847,275.52,275.63,269.3701,272.13,2329847,0.0,1.0
2024-11-25,278.35,279.04,274.41,276.36,3071824,278.35,279.04,274.41,276.36,3071824,0.0,1.0
2024-11-26,275.74,278.0,274.82,277.56,1148000,275.74,278.0,274.82,277.56,1148000,0.0,1.0
2024-11-27,273.33,275.82,273.26,273.9,683383,273.33,275.82,273.26,273.9,683383,0.0,1.0
2024-11-29,276.32,277.5,272.82,273.3,554027,276.32,277.5,272.82,273.3,554027,0.0,1.0
2024-12-02,278.0,278.03,273.76,275.0,878596,278.0,278.03,273.76,275.0,878596,0.0,1.0
2024-12-03,282.64,282.715,279.635,279.82,1279951,282.64,282.715,279.635,279.82,1279951,0.0,1.0
2024-12-04,278.02,282.7,272.58,282.7,1358167,278.02,282.7,272.58,282.7,1358167,0.0,1.0
2024-12-05,279.61,281.22,278.16,278.83,1371584,279.61,281.22,278.16,278.83,1371584,0.0,1.0
2024-12-06,280.38,284.79,272.1325,281.65,1536073,280.38,284.79,272.1325,281.65,1536073,0.0,1.0
2024-12-09,271.52,278.59,271.0,275.64,2045512,271.52,278.59,271.0,275.64,2045512,0.0,1.0
2024-12-10,274.71,277.055,271.6,271.6,1349086,274.71,277.055,271.6,271.6,1349086,0.0,1.0
2024-12-11,277.47,280.595,276.53,280.34,1021173,277.47,280.595,276.53,280.34,1021173,0.0,1.0
2024-12-12,281.15,281.89,276.5,276.5,1091639,281.15,281.89,276.5,276.5,1091639,0.0,1.0
2024-12-13,277.71,283.45,275.83,283.45,1224678,277.71,283.45,275.83,283.45,1224678,0.0,1.0
2024-12-16,275.96,278.62,275.07,275.9,1153808,275.96,278.62,275.07,275.9,1153808,0.0,1.0
2024-12-17,273.25,275.6,272.0,275.6,1768766,273.25,275.6,272.0,275.6,1768766,0.0,1.0
2024-12-18,265.41,275.4,262.48,273.43,1172953,265.41,275.4,262.48,273.43,1172953,0.0,1.0
2024-12-19,261.34,268.67,259.13,267.1,1214957,261.34,268.67,259.13,267.1,1214957,0.0,1.0
2024-12-20,264.78,266.62,259.78,261.45,3256079,264.78,266.62,259.78,261.45,3256079,0.0,1.0
2024-12-23,261.03,263.97,259.12,263.97,980843,261.03,263.97,259.12,263.97,980843,0.0,1.0
2024-12-24,261.49,262.9,257.89,260.99,470361,261.49,262.9,257.89,260.99,470361,0.0,1.0
2024-12-26,259.29,263.31,258.6,262.0,589815,259.29,263.31,258.6,262.0,589815,0.0,1.0
2024-12-27,261.8,262.45,258.54,259.34,979276,261.8,262.45,258.54,259.34,979276,0.0,1.0
2024-12-30,258.04,261.64,257.55,260.05,896683,258.04,261.64,257.55,260.05,896683,0.0,1.0
2024-12-31,258.45,261.42,256.74,258.3,740981,258.45,261.42,256.74,258.3,740981,0.0,1.0
2025-01-02,254.64,260.14,254.39,257.99,1021917,254.64,260.14,254.39,257.99,1021917,0.0,1.0
2025-01-03,256.76,256.76,251.81,255.91,981953,256.76,256.76,251.81,255.91,981953,0.0,1.0
2025-01-06,255.12,260.6,254.78,258.49,1071628,255.12,260.6,254.78,258.49,1071628,0.0,1.0
2025-01-07,251.86,260.43,251.54,259.07,1210347,251.86,260.43,251.54,259.07,1210347,0.0,1.0
2025-01-08,255.88,256.38,249.4575,250.0,1927200,255.88,256.38,249.4575,250.0,1927200,0.0,1.0
2025-01-10,254.0,255.21,247.74,249.6,1598578,254.0,255.21,247.74,249.6,1598578,0.0,1.0
2025-01-13,256.6,257.24,251.54,253.0,1004866,256.6,257.24,251.54,253.0,1004866,0.0,1.0
2025-01-14,259.6,263.53,258.05,260.65,1644965,259.6,263.53,258.05,260.65,1644965,0.0,1.0
2025-01-15,255.31,265.08,248.4,265.08,1698882,255.31,265.08,248.4,265.08,1698882,0.0,1.0
2025-01-16,257.56,259.95,254.99,257.68,1236986,257.56,259.95,254.99,257.68,1236986,0.0,1.0
2025-01-17,263.1,263.36,259.835,261.1,1200604,263.1,263.36,259.835,261.1,1200604,0.0,1.0
2025-01-21,269.13,273.68,267.5549,268.48,1466284,269.13,273.68,267.5549,268.48,1466284,0.0,1.0
2025-01-22,266.82,273.695,266.215,273.1,1131222,266.82,273.695,266.215,273.1,1131222,0.0,1.0
2025-01-23,267.89,269.55,264.95,265.04,1002649,267.89,269.55,264.95,265.04,1002649,0.0,1.0
2025-01-24,267.27,269.68,265.9,267.16,894112,267.27,269.68,265.9,267.16,894112,0.0,1.0
2025-01-27,262.69,264.62,259.76,263.89,1268380,262.69,264.62,259.76,263.89,1268380,0.0,1.0
2025-01-28,267.69,268.27,264.29,264.91,1033090,267.69,268.27,264.29,264.91,1033090,0.0,1.0
2025-01-29,268.63,268.68,265.45,266.16,618150,268.63,268.68,265.45,266.16,618150,0.0,1.0
2025-01-30,271.99,274.28,270.18,271.53,1089664,271.99,274.28,270.18,271.53,1089664,0.0,1.0
2025-01-31,266.97,273.555,266.32,272.53,1068802,266.97,273.555,266.32,272.53,1068802,0.0,1.0
2025-02-03,263.44,265.23,261.15,263.24,765012,263.44,265.23,261.15,263.24,765012,0.0,1.0
2025-02-04,263.35,264.3,258.855,259.3,1503998,263.35,264.3,258.855,259.3,1503998,0.0,1.0
2025-02-05,266.24,268.03,261.81,266.66,1031381,266.24,268.03,261.81,266.66,1031381,0.0,1.0
2025-02-06,266.12,267.2,263.179,263.62,1176691,266.12,267.2,263.179,263.62,1176691,0.0,1.0
2025-02-07,268.54,268.6,265.07,266.83,846316,268.54,268.6,265.07,266.83,846316,0.0,1.0
2025-02-10,269.3,270.67,265.045,270.25,1275344,269.3,270.67,265.045,270.25,1275344,0.0,1.0
2025-02-11,269.18,271.21,262.26,267.71,1986622,269.18,271.21,262.26,267.71,1986622,0.0,1.0
2025-02-12,278.4,278.4,268.21,269.18,1833635,278.4,278.4,268.21,269.18,1833635,0.0,1.0
2025-02-13,282.22,283.96,274.675,281.52,1639069,282.22,283.96,274.675,281.52,1639069,0.0,1.0
2025-02-14,298.81,299.73,283.67,290.23,3875345,298.81,299.73,283.67,290.23,3875345,0.0,1.0
2025-02-18,294.28,297.4499,290.88,295.1,2256431,294.28,297.4499,290.88,295.1,2256431,0.0,1.0
2025-02-19,291.75,293.87,289.44,291.08,1091407,291.75,293.87,289.44,291.08,1091407,0.0,1.0
2025-02-20,287.74,290.85,283.12,290.29,1207911,287.74,290.85,283.12,290.29,1207911,0.0,1.0
2025-02-21,272.61,287.27,272.14,286.13,1641682,272.61,287.27,272.14,286.13,1641682,0.0,1.0
2025-02-24,270.26,274.31,267.91,272.19,1520812,270.26,274.31,267.91,272.19,1520812,0.0,1.0
2025-02-25,260.49,272.29,255.5,271.64,3825020,260.49,272.29,255.5,271.64,3825020,0.0,1.0
2025-02-26,273.22,275.5,264.555,264.87,2112006,273.22,275.5,264.555,264.87,2112006,0.0,1.0
2025-02-27,271.77,276.89,269.645,269.89,1285488,271.77,276.89,269.645,269.89,1285488,0.0,1.0
2025-02-28,280.59,280.78,270.92,271.58,2031549,280.59,280.78,270.92,271.58,2031549,0.0,1.0
2025-03-03,271.2,281.4,269.24,279.85,1693562,271.2,281.4,269.24,279.85,1693562,0.0,1.0
2025-03-04,266.15,269.42,259.05,268.59,2419107,266.15,269.42,259.05,268.59,2419107,0.0,1.0
2025-03-05,269.97,272.43,263.0,267.065,3053382,269.97,272.43,263.0,267.065,3053382,0.0,1.0
2025-03-06,257.21,264.43,254.92,262.05,2570956,257.21,264.43,254.92,262.05,2570956,0.0,1.0
2025-03-07,248.26,256.05,239.37,255.055,3095809,248.26,256.05,239.37,255.055,3095809,0.0,1.0
2025-03-10,227.5,243.175,219.01,243.12,6209567,227.5,243.175,219.01,243.12,6209567,0.0,1.0
2025-03-11,231.12,234.98,226.47,229.38,3532435,231.12,234.98,226.47,229.38,3532435,0.0,1.0
2025-03-12,234.01,242.99,231.07,238.05,2755035,234.01,242.99,231.07,238.05,2755035,0.0,1.0
2025-03-13,231.46,236.615,231.29,233.665,2045843,231.46,236.615,231.29,233.665,2045843,0.0,1.0
2025-03-14,237.24,237.66,233.34,233.92,1675979,237.24,237.66,233.34,233.92,1675979,0.0,1.0
2025-03-17,239.42,239.9,234.96,235.2,2005978,239.42,239.9,234.96,235.2,2005978,0.0,1.0
2025-03-18,234.04,241.96,232.87,239.74,2243105,234.04,241.96,232.87,239.74,2243105,0.0,1.0
2025-03-19,241.67,243.69,233.9,236.29,2144604,241.67,243.69,233.9,236.29,2144604,0.0,1.0
2025-03-20,240.85,245.335,240.07,241.5,2822970,240.85,245.335,240.07,241.5,2822970,0.0,1.0
2025-03-21,241.0,243.68,236.6,237.76,5441441,241.0,243.68,236.6,237.76,5441441,0.0,1.0
2025-03-24,246.49,248.38,243.025,243.03,2411074,246.49,248.38,243.025,243.03,2411074,0.0,1.0
2025-03-25,241.12,246.13,238.88,245.75,2948744,241.12,246.13,238.88,245.75,2948744,0.0,1.0
2025-03-26,236.26,238.955,234.78,238.28,2956114,236.26,238.955,234.78,238.28,2956114,0.0,1.0
2025-03-27,237.29,239.18,234.495,235.62,3506728,237.29,239.18,234.495,235.62,3506728,0.0,1.0
2025-03-28,228.82,238.55,226.92,237.705,3312392,228.82,238.55,226.92,237.705,3312392,0.0,1.0
2025-03-31,221.55,223.91,214.09,221.88,5034971,221.55,223.91,214.09,221.88,5034971,0.0,1.0
2025-04-01,222.82,222.94,214.27,220.54,3568988,222.82,222.94,214.27,220.54,3568988,0.0,1.0
2025-04-02,229.45,231.35,223.88,224.63,2795314,229.45,231.35,223.88,224.63,2795314,0.0,1.0
2025-04-03,217.62,221.275,214.885,216.72,2788100,217.62,221.275,214.885,216.72,2788100,0.0,1.0
2025-04-04,206.32,210.94,202.38,206.32,3987208,206.32,210.94,202.38,206.32,3987208,0.0,1.0
2025-04-07,213.23,219.69,196.875,200.89,3669168,213.23,219.69,196.875,200.89,3669168,0.0,1.0
2025-04-08,212.5,224.51,210.4401,218.79,4672348,212.5,224.51,210.4401,218.79,4672348,0.0,1.0
2025-04-09,236.67,239.95,211.62,214.04,4331006,236.67,239.95,211.62,214.04,4331006,0.0,1.0
2025-04-10,229.65,231.76,220.94,228.19,2127030,229.65,231.76,220.94,228.19,2127030,0.0,1.0
2025-04-11,231.76,232.56,224.33,228.89,2606516,231.76,232.56,224.33,228.89,2606516,0.0,1.0
2025-04-14,232.58,235.855,229.98,235.77,1665755,232.58,235.855,229.98,235.77,1665755,0.0,1.0
2025-04-15,229.9,235.325,228.33,234.96,1685115,229.9,235.325,228.33,234.96,1685115,0.0,1.0
2025-04-16,227.18,227.96,222.47,225.37,1664173,227.18,227.96,222.47,225.37,1664173,0.0,1.0
2025-04-17,227.66,230.74,225.955,228.17,1658665,227.66,230.74,225.955,228.17,1658665,0.0,1.0
2025-04-21,221.5,226.575,218.6,226.09,1127200,221.5,226.575,218.6,226.09,1127200,0.0,1.0
2025-04-22,227.6,228.46,219.23,221.17,2066592,227.6,228.46,219.23,221.17,2066592,0.0,1.0
2025-04-23,231.91,236.84,230.13,233.8,1518134,231.91,236.84,230.13,233.8,1518134,0.0,1.0
2025-04-24,230.29,233.525,229.48,230.53,2924921,230.29,233.525,229.48,230.53,2924921,0.0,1.0
2025-04-25,233.15,233.25,227.395,229.3,2359816,233.15,233.25,227.395,229.3,2359816,0.0,1.0
2025-04-28,235.28,238.21,232.01,235.01,2158736,235.28,238.21,232.01,235.01,2158736,0.0,1.0
2025-04-29,238.62,239.39,235.73,235.84,1424791,238.62,239.39,235.73,235.84,1424791,0.0,1.0
2025-04-30,240.99,241.015,233.1,234.94,1301550,240.99,241.015,233.1,234.94,1301550,0.0,1.0
2025-05-01,242.11,244.27,241.57,243.03,1534081,242.11,244.27,241.57,243.03,1534081,0.0,1.0
2025-05-02,248.68,250.0,245.285,245.82,1354627,248.68,250.0,245.285,245.82,1354627,0.0,1.0
2025-05-05,249.25,251.5,247.3029,248.0,1586179,249.25,251.5,247.3029,248.0,1586179,0.0,1.0
2025-05-06,245.41,249.38,244.38,248.8,2181689,245.41,249.38,244.38,248.8,2181689,0.0,1.0
2025-05-07,242.36,245.67,241.54,242.93,2453981,242.36,245.67,241.54,242.93,2453981,0.0,1.0
2025-05-08,241.19,246.7,230.625,235.1,4609432,241.19,246.7,230.625,235.1,4609432,0.0,1.0
2025-05-09,234.47,244.99,234.45,243.805,1691406,234.47,244.99,234.45,243.805,1691406,0.0,1.0
2025-05-12,247.23,248.25,242.51,246.685,1832908,247.23,248.25,242.51,246.685,1832908,0.0,1.0
2025-05-13,241.84,246.95,241.695,246.95,1647908,241.84,246.95,241.695,246.95,1647908,0.0,1.0
2025-05-14,248.05,249.14,240.28,242.25,1373228,248.05,249.14,240.28,242.25,1373228,0.0,1.0
2025-05-15,244.1,246.33,241.95,245.32,1125679,244.1,246.33,241.95,245.32,1125679,0.0,1.0
2025-05-16,249.01,250.94,243.92,244.95,1502188,249.01,250.94,243.92,244.95,1502188,0.0,1.0
2025-05-19,249.35,250.43,246.62,247.96,1186747,249.35,250.43,246.62,247.96,1186747,0.0,1.0
2025-05-20,246.89,249.44,245.305,248.46,1427952,246.89,249.44,245.305,248.46,1427952,0.0,1.0
2025-05-21,239.96,246.565,239.725,244.0,1773863,239.96,246.565,239.725,244.0,1773863,0.0,1.0
2025-05-22,238.17,240.81,237.1,239.74,1504331,238.17,240.81,237.1,239.74,1504331,0.0,1.0
2025-05-23,240.98,243.5,234.38,234.81,1188063,240.98,243.5,234.38,234.81,1188063,0.0,1.0
2025-05-27,245.22,245.7,241.55,242.15,1873864,245.22,245.7,241.55,242.15,1873864,0.0,1.0
2025-05-28,246.89,247.745,244.55,245.57,1157466,246.89,247.745,244.55,245.57,1157466,0.0,1.0
2025-05-29,249.25,249.37,245.49,247.81,1006296,249.25,249.37,245.49,247.81,1006296,0.0,1.0
2025-05-30,252.7,253.68,248.47,249.5,2029294,252.7,253.68,248.47,249.5,2029294,0.0,1.0
2025-06-02,245.83,249.29,243.0,243.615,2740678,245.83,249.29,243.0,243.615,2740678,0.0,1.0
2025-06-03,246.57,248.82,244.625,245.66,886774,246.57,248.82,244.625,245.66,886774,0.0,1.0
2025-06-04,244.08,246.25,243.27,245.71,1094962,244.08,246.25,243.27,245.71,1094962,0.0,1.0
2025-06-05,242.65,245.21,242.06,244.12,1327049,242.65,245.21,242.06,244.12,1327049,0.0,1.0
2025-06-06,249.59,250.46,244.06,245.02,1944010,249.59,250.46,244.06,245.02,1944010,0.0,1.0
2025-06-09,263.52,264.08,257.755,260.53,4286556,263.52,264.08,257.755,260.53,4286556,0.0,1.0
2025-06-10,267.51,268.69,258.73,263.28,2760476,267.51,268.69,258.73,263.28,2760476,0.0,1.0
2025-06-11,269.36,273.16,268.43,268.5,2222635,269.36,273.16,268.43,268.5,2222635,0.0,1.0
2025-06-12,271.39,272.325,266.495,267.57,1670290,271.39,272.325,266.495,267.57,1670290,0.0,1.0
2025-06-13,264.61,271.27,263.19,267.76,2621880,264.61,271.27,263.19,267.76,2621880,0.0,1.0
2025-06-16,270.06,274.16,266.5,267.0,2124241,270.06,274.16,266.5,267.0,2124241,0.0,1.0
2025-06-17,271.6,272.23,267.37,268.535,5352172,271.6,272.23,267.37,268.535,5352172,0.0,1.0
2025-06-18,272.47,276.45,270.51,274.2,6452253,272.47,276.45,270.51,274.2,6452253,0.0,1.0
2025-06-20,263.75,272.14,263.36,271.89,7234958,263.75,272.14,263.36,271.89,7234958,0.0,1.0
2025-06-23,270.53,271.57,262.875,263.17,6085412,270.53,271.57,262.875,263.17,6085412,0.0,1.0
2025-06-24,275.83,277.04,270.57,272.78,5820640,275.83,277.04,270.57,272.78,5820640,0.0,1.0
2025-06-25,267.98,277.74,267.72,277.48,3382942,267.98,277.74,267.72,277.48,3382942,0.0,1.0
2025-06-26,271.26,271.27,266.92,269.26,2864871,271.26,271.27,266.92,269.26,2864871,0.0,1.0
2025-06-27,278.68,279.68,270.81,272.18,18373240,278.68,279.68,270.81,272.18,18373240,0.0,1.0
2025-06-30,285.76,286.34,279.97,282.23,3275300,285.76,286.34,279.97,282.23,3275300,0.0,1.0
2025-07-01,284.76,285.1,279.96,282.03,2686437,284.76,285.1,279.96,282.03,2686437,0.0,1.0
2025-07-02,282.33,283.98,278.68,282.56,2721646,282.33,283.98,278.68,282.56,2721646,0.0,1.0
2025-07-03,281.05,282.365,279.215,282.12,1138206,281.05,282.365,279.215,282.12,1138206,0.0,1.0
2025-07-07,282.85,285.19,278.525,280.3,1510676,282.85,285.19,278.525,280.3,1510676,0.0,1.0
2025-07-08,285.24,288.5,283.21,286.74,2600408,285.24,288.5,283.21,286.74,2600408,0.0,1.0
2025-07-09,286.33,287.07,281.37,286.0,1830453,286.33,287.07,281.37,286.0,1830453,0.0,1.0
2025-07-10,289.58,292.49,285.01,287.61,1633590,289.58,292.49,285.01,287.61,1633590,0.0,1.0
2025-07-11,289.89,290.995,288.26,290.41,1446992,289.89,290.995,288.26,290.41,1446992,0.0,1.0
2025-07-14,295.12,296.1,288.065,288.92,2524642,295.12,296.1,288.065,288.92,2524642,0.0,1.0
2025-07-15,293.41,296.68,290.03,295.75,1670016,293.41,296.68,290.03,295.75,1670016,0.0,1.0
2025-07-16,296.26,298.58,293.07,294.76,1850853,296.26,298.58,293.07,294.76,1850853,0.0,1.0
2025-07-17,304.79,305.49,294.31,295.73,2317551,304.79,305.49,294.31,295.73,2317551,0.0,1.0
2025-07-18,306.79,309.77,305.43,308.65,1914580,306.79,309.77,305.43,308.65,1914580,0.0,1.0
2025-07-21,302.53,305.77,296.895,300.04,2496985,302.53,305.77,296.895,300.04,2496985,0.0,1.0
2025-07-22,301.72,305.44,297.6,305.44,1985710,301.72,305.44,297.6,305.44,1985710,0.0,1.0
2025-07-23,305.48,305.48,300.57,302.88,1604016,305.48,305.48,300.57,302.88,1604016,0.0,1.0
2025-07-24,300.04,306.58,299.93,305.86,2202762,300.04,306.58,299.93,305.86,2202762,0.0,1.0
2025-07-25,304.97,305.05,298.96,301.0,1392450,304.97,305.05,298.96,301.0,1392450,0.0,1.0
2025-07-28,306.25,306.49,302.59,304.9,1382535,306.25,306.49,302.59,304.9,1382535,0.0,1.0
2025-07-29,305.24,306.65,301.09,306.63,1858002,305.24,306.65,301.09,306.63,1858002,0.0,1.0
2025-07-30,304.02,307.13,302.08,305.82,2703534,304.02,307.13,302.08,305.82,2703534,0.0,1.0
2025-07-31,302.26,308.8,301.54,304.58,2334707,302.26,308.8,301.54,304.58,2334707,0.0,1.0
2025-08-01,299.62,300.29,294.43,297.92,2003929,299.62,300.29,294.43,297.92,2003929,0.0,1.0
2025-08-04,303.91,304.14,299.72,302.45,1533688,303.91,304.14,299.72,302.45,1533688,0.0,1.0
2025-08-05,304.48,305.89,297.86,304.18,2165635,304.48,305.89,297.86,304.18,2165635,0.0,1.0
2025-08-06,306.95,307.2,301.05,302.64,2708365,306.95,307.2,301.05,302.64,2708365,0.0,1.0
2025-08-07,306.07,313.685,304.53,312.85,2719524,306.07,313.685,304.53,312.85,2719524,0.0,1.0
2025-08-08,280.59,293.8,276.86,291.615,7318207,280.59,293.8,276.86,291.615,7318207,0.0,1.0
2025-08-11,284.58,286.7,280.39,281.08,2904213,284.58,286.7,280.39,281.08,2904213,0.0,1.0
2025-08-12,288.38,288.42,281.23,281.23,1554080,288.38,288.42,281.23,281.23,1554080,0.0,1.0
2025-08-13,293.72,294.79,287.655,289.21,1355486,293.72,294.79,287.655,289.21,1355486,0.0,1.0
2025-08-14,288.77,293.325,288.155,292.05,1791611,288.77,293.325,288.155,292.05,1791611,0.0,1.0
2025-08-15,293.31,295.29,288.3,290.03,1375348,293.31,295.29,288.3,290.03,1375348,0.0,1.0
2025-08-18,294.0,296.175,292.52,294.63,1246776,294.0,296.175,292.52,294.63,1246776,0.0,1.0
2025-08-19,290.76,295.01,289.68,290.81,2013872,290.76,295.01,289.68,290.81,2013872,0.0,1.0
2025-08-20,294.53,294.54,287.38,289.35,1372601,294.53,294.54,287.38,289.35,1372601,0.0,1.0
2025-08-21,295.0,297.99,293.03,296.52,998201,295.0,297.99,293.03,296.52,998201,0.0,1.0
2025-08-22,299.42,300.7713,295.02,296.18,748803,299.42,300.7713,295.02,296.18,748803,0.0,1.0
2025-08-25,299.98,300.95,296.89,300.13,1245981,299.98,300.95,296.89,300.13,1245981,0.0,1.0
2025-08-26,300.82,300.9,294.92,296.14,2410096,300.82,300.9,294.92,296.14,2410096,0.0,1.0
2025-08-27,305.34,306.44,300.565,302.11,1065585,305.34,306.44,300.565,302.11,1065585,0.0,1.0
2025-08-28,308.6,309.41,304.5,305.55,872253,308.6,309.41,304.5,305.55,872253,0.0,1.0
2025-08-29,307.17,309.38,303.535,308.16,1282229,307.17,309.38,303.535,308.16,1282229,0.0,1.0
2025-09-02,299.0,300.92,290.145,295.49,2550993,299.0,300.92,290.145,295.49,2550993,0.0,1.0
2025-09-03,294.43,299.11,294.3,298.61,1476365,294.43,299.11,294.3,298.61,1476365,0.0,1.0
2025-09-04,292.38,293.97,289.33,293.97,2259875,292.38,293.97,289.33,293.97,2259875,0.0,1.0
2025-09-05,295.28,297.225,292.11,295.1,1927031,295.28,297.225,292.11,295.1,1927031,0.0,1.0
2025-09-08,288.04,296.31,286.06,296.08,2459681,288.04,296.31,286.06,296.08,2459681,0.0,1.0
2025-09-09,291.94,292.76,287.6,288.34,1743626,291.94,292.76,287.6,288.34,1743626,0.0,1.0
2025-09-10,291.22,292.72,290.52,291.56,1218420,291.22,292.72,290.52,291.56,1218420,0.0,1.0
2025-09-11,292.15,292.31,286.31,289.2,1228463,292.15,292.31,286.31,289.2,1228463,0.0,1.0
2025-09-12,281.09,289.595,280.135,289.52,2090078,281.09,289.595,280.135,289.52,2090078,0.0,1.0
2025-09-15,278.0,282.54,276.88,282.54,1530658,278.0,282.54,276.88,282.54,1530658,0.0,1.0
2025-09-16,279.93,280.48,275.72,277.95,1840829,279.93,280.48,275.72,277.95,1840829,0.0,1.0
2025-09-17,278.98,281.12,275.635,280.88,1760954,278.98,281.12,275.635,280.88,1760954,0.0,1.0
2025-09-18,282.33,282.9,277.49,278.86,1268766,282.33,282.9,277.49,278.86,1268766,0.0,1.0
2025-09-19,284.5,285.23,280.24,280.24,1675463,284.5,285.23,280.24,280.24,1675463,0.0,1.0
2025-09-22,285.32,286.04,279.345,282.06,1751191,285.32,286.04,279.345,282.06,1751191,0.0,1.0
2025-09-23,284.08,287.44,283.63,285.7,1415251,284.08,287.44,283.63,285.7,1415251,0.0,1.0
2025-09-24,279.77,285.65,279.22,285.32,1368935,279.77,285.65,279.22,285.32,1368935,0.0,1.0
2025-09-25,279.02,280.47,276.235,278.01,1243695,279.02,280.47,276.235,278.01,1243695,0.0,1.0
2025-09-26,280.17,282.64,278.06,280.0,1065439,280.17,282.64,278.06,280.0,1065439,0.0,1.0
2025-09-29,283.26,284.87,280.38,284.2,1565426,283.26,284.87,280.38,284.2,1565426,0.0,1.0
2025-09-30,254.0,278.17,251.32,278.17,6564751,254.0,278.17,251.32,278.17,6564751,0.0,1.0
2025-10-01,252.42,261.22,252.28,254.81,5853703,252.42,261.22,252.28,254.81,5853703,0.0,1.0
2025-10-02,249.64,255.4,248.92,252.59,3087720,249.64,255.4,248.92,252.59,3087720,0.0,1.0
2025-10-03,256.3,257.76,250.54,251.76,3457831,256.3,257.76,250.54,251.76,3457831,0.0,1.0
2025-10-06,247.0,256.5,244.93,253.95,3199447,247.0,256.5,244.93,253.95,3199447,0.0,1.0
2025-10-07,237.89,243.86,230.65,243.86,6669018,237.89,243.86,230.65,243.86,6669018,0.0,1.0
2025-10-08,246.04,248.105,239.135,240.38,4596590,246.04,248.105,239.135,240.38,4596590,0.0,1.0
2025-10-09,247.7,248.31,243.99,244.52,2416048,247.7,248.31,243.99,244.52,2416048,0.0,1.0
2025-10-10,242.18,246.18,238.42,245.0,3394698,242.18,246.18,238.42,245.0,3394698,0.0,1.0
2025-10-13,249.73,250.78,243.74,244.4,2806234,249.73,250.78,243.74,244.4,2806234,0.0,1.0
2025-10-14,249.94,251.7,246.3,246.3,2098492,249.94,251.7,246.3,246.3,2098492,0.0,1.0
2025-10-15,249.91,254.47,247.09,248.165,2082183,249.91,254.47,247.09,248.165,2082183,0.0,1.0
2025-10-16,249.85,252.19,248.455,249.63,1940045,249.85,252.19,248.455,249.63,1940045,0.0,1.0
2025-10-17,251.86,253.0,248.16,249.63,2140413,251.86,253.0,248.16,249.63,2140413,0.0,1.0
2025-10-20,250.49,255.21,246.07,253.7,1799562,250.49,255.21,246.07,253.7,1799562,0.0,1.0
2025-10-21,251.04,252.72,247.21,247.285,1371403,251.04,252.72,247.21,247.285,1371403,0.0,1.0
2025-10-22,252.34,253.88,249.835,250.5,2156545,252.34,253.88,249.835,250.5,2156545,0.0,1.0
2025-10-23,251.29,254.21,250.325,251.85,1469467,251.29,254.21,250.325,251.85,1469467,0.0,1.0
2025-10-24,243.92,255.26,243.31,253.1,2229274,243.92,255.26,243.31,253.1,2229274,0.0,1.0
2025-10-27,244.54,245.705,242.5006,243.92,1749204,244.54,245.705,242.5006,243.92,1749204,0.0,1.0
2025-10-28,237.21,242.86,233.0,236.12,3456001,237.21,242.86,233.0,236.12,3456001,0.0,1.0
2025-10-29,236.53,240.04,235.28,238.26,1583590,236.53,240.04,235.28,238.26,1583590,0.0,1.0
2025-10-30,230.88,236.19,228.31,234.0,2676863,230.88,236.19,228.31,234.0,2676863,0.0,1.0
2025-10-31,232.59,232.78,228.07,230.59,3770869,232.59,232.78,228.07,230.59,3770869,0.0,1.0
2025-11-03,231.02,233.35,229.92,231.97,1827666,231.02,233.35,229.92,231.97,1827666,0.0,1.0
2025-11-04,222.03,224.41,221.14,221.84,4239718,222.03,224.41,221.14,221.84,4239718,0.0,1.0
2025-11-05,216.22,221.48,211.47,221.04,4063072,216.22,221.48,211.47,221.04,4063072,0.0,1.0
2025-11-06,216.49,218.53,213.12,217.34,2138021,216.49,218.53,213.12,217.34,2138021,0.0,1.0
2025-11-07,223.03,224.935,208.65,211.7,3318615,223.03,224.935,208.65,211.7,3318615,0.0,1.0
2025-11-10,229.85,234.595,225.57,225.61,2111821,229.85,234.595,225.57,225.61,2111821,0.0,1.0
2025-11-11,231.86,233.05,229.085,230.33,2100064,231.86,233.05,229.085,230.33,2100064,0.0,1.0
2025-11-12,234.45,235.77,232.0,232.35,2977737,234.45,235.77,232.0,232.35,2977737,0.0,1.0
2025-11-13,201.0,221.28,200.07,220.5,9308569,201.0,221.28,200.07,220.5,9308569,0.0,1.0
2025-11-14,198.58,203.39,193.27,197.57,5126502,198.58,203.39,193.27,197.57,5126502,0.0,1.0
2025-11-17,191.11,199.1099,190.56,198.83,3696150,191.11,199.1099,190.56,198.83,3696150,0.0,1.0
2025-11-18,193.19,197.22,190.0,190.89,2675761,193.19,197.22,190.0,190.89,2675761,0.0,1.0
2025-11-19,193.27,194.76,189.4,194.44,1707571,193.27,194.76,189.4,194.44,1707571,0.0,1.0
2025-11-20,192.5,200.95,192.33,196.42,2375863,192.5,200.95,192.33,196.42,2375863,0.0,1.0
2025-11-21,193.31,197.47,190.54,197.36,1469317,193.31,197.47,190.54,197.36,1469317,0.0,1.0
2025-11-24,191.79,194.895,189.33,194.67,2778724,191.79,194.895,189.33,194.67,2778724,0.0,1.0
2025-11-25,195.93,198.4,190.55,191.36,2420013,195.93,198.4,190.55,191.36,2420013,0.0,1.0
2025-11-26,199.92,203.295,197.14,197.79,4061742,199.92,203.295,197.14,197.79,4061742,0.0,1.0