date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-19,68.01,82.16,64.953,67.0,100920,68.01,82.16,64.953,67.0,100920,0.0,1.0
2021-05-20,66.05,70.0,64.0,64.0,48020,66.05,70.0,64.0,64.0,48020,0.0,1.0
2021-05-21,63.59,65.125,63.0,64.51,54500,63.59,65.125,63.0,64.51,54500,0.0,1.0
2021-05-24,63.0,63.95,59.9,59.9,32283,63.0,63.95,59.9,59.9,32283,0.0,1.0
2021-05-25,61.8,62.55,58.71,58.75,12738,61.8,62.55,58.71,58.75,12738,0.0,1.0
2021-05-26,61.21,62.17,60.8,60.8,11352,61.21,62.17,60.8,60.8,11352,0.0,1.0
2021-05-27,62.23,65.7,62.228,63.34,18660,62.23,65.7,62.228,63.34,18660,0.0,1.0
2021-05-28,62.5,64.76,61.6,61.6,4709,62.5,64.76,61.6,61.6,4709,0.0,1.0
2021-06-01,63.53,63.81,61.605,62.5,109590,63.53,63.81,61.605,62.5,109590,0.0,1.0
2021-06-02,63.5,63.87,62.95,63.0,17561,63.5,63.87,62.95,63.0,17561,0.0,1.0
2021-06-03,63.6,64.27,62.33,62.63,65119,63.6,64.27,62.33,62.63,65119,0.0,1.0
2021-06-04,63.55,64.4999,62.0,63.705,41131,63.55,64.4999,62.0,63.705,41131,0.0,1.0
2021-06-07,62.17,64.09,61.0,63.12,31134,62.17,64.09,61.0,63.12,31134,0.0,1.0
2021-06-08,61.79,63.165,61.01,61.225,108411,61.79,63.165,61.01,61.225,108411,0.0,1.0
2021-06-09,62.97,63.2,60.01,61.79,41190,62.97,63.2,60.01,61.79,41190,0.0,1.0
2021-06-10,63.6,63.99,63.0,63.0,39571,63.6,63.99,63.0,63.0,39571,0.0,1.0
2021-06-11,65.75,66.6299,64.88,64.88,95497,65.75,66.6299,64.88,64.88,95497,0.0,1.0
2021-06-14,65.73,66.51,65.21,65.48,15817,65.73,66.51,65.21,65.48,15817,0.0,1.0
2021-06-15,66.7,67.0,65.8,65.8,204209,66.7,67.0,65.8,65.8,204209,0.0,1.0
2021-06-16,65.1,66.27,65.0,66.27,20569,65.1,66.27,65.0,66.27,20569,0.0,1.0
2021-06-17,64.27,65.09,64.27,65.09,3187,64.27,65.09,64.27,65.09,3187,0.0,1.0
2021-06-18,62.82,63.79,62.82,63.72,17583,62.82,63.79,62.82,63.72,17583,0.0,1.0
2021-06-21,64.0,65.5,62.74,62.74,51732,64.0,65.5,62.74,62.74,51732,0.0,1.0
2021-06-22,64.19,64.7799,63.02,64.24,15945,64.19,64.7799,63.02,64.24,15945,0.0,1.0
2021-06-23,64.48,64.95,63.89,63.89,33597,64.48,64.95,63.89,63.89,33597,0.0,1.0
2021-06-24,64.61,65.105,64.1944,65.105,20541,64.61,65.105,64.1944,65.105,20541,0.0,1.0
2021-06-25,64.75,65.7443,64.75,64.8,27732,64.75,65.7443,64.75,64.8,27732,0.0,1.0
2021-06-28,62.52,65.3499,62.24,64.75,26487,62.52,65.3499,62.24,64.75,26487,0.0,1.0
2021-06-29,62.59,63.4258,61.1864,62.75,27630,62.59,63.4258,61.1864,62.75,27630,0.0,1.0
2021-06-30,64.7,65.33,62.4,62.4,48503,64.7,65.33,62.4,62.4,48503,0.0,1.0
2021-07-01,65.82,66.0,62.04,62.04,41782,65.82,66.0,62.04,62.04,41782,0.0,1.0
2021-07-02,64.49,66.0,64.49,65.15,17717,64.49,66.0,64.49,65.15,17717,0.0,1.0
2021-07-06,63.09,64.59,62.4683,64.46,8073,63.09,64.59,62.4683,64.46,8073,0.0,1.0
2021-07-07,63.86,65.11,63.52,63.52,19278,63.86,65.11,63.52,63.52,19278,0.0,1.0
2021-07-08,65.3,65.3,63.59,64.08,12109,65.3,65.3,63.59,64.08,12109,0.0,1.0
2021-07-09,66.31,66.46,65.2,65.31,55661,66.31,66.46,65.2,65.31,55661,0.0,1.0
2021-07-12,68.79,70.24,65.9,65.9,35229,68.79,70.24,65.9,65.9,35229,0.0,1.0
2021-07-13,69.33,69.57,67.42,67.89,36006,69.33,69.57,67.42,67.89,36006,0.0,1.0
2021-07-14,68.5,69.69,67.0834,68.79,33511,68.5,69.69,67.0834,68.79,33511,0.0,1.0
2021-07-15,68.24,69.22,68.05,68.22,43569,68.24,69.22,68.05,68.22,43569,0.0,1.0
2021-07-16,67.7,68.61,66.5,68.61,26795,67.7,68.61,66.5,68.61,26795,0.0,1.0
2021-07-19,63.02,66.13,63.0,66.13,18633,63.02,66.13,63.0,66.13,18633,0.0,1.0
2021-07-20,61.62,64.47,60.43,63.6,142523,61.62,64.47,60.43,63.6,142523,0.0,1.0
2021-07-21,65.75,66.415,62.59,62.59,17332,65.75,66.415,62.59,62.59,17332,0.0,1.0
2021-07-22,65.64,66.475,65.0,65.88,11350,65.64,66.475,65.0,65.88,11350,0.0,1.0
2021-07-23,65.0,66.8925,64.81,65.91,28070,65.0,66.8925,64.81,65.91,28070,0.0,1.0
2021-07-26,67.49,69.05,65.44,65.58,57791,67.49,69.05,65.44,65.58,57791,0.0,1.0
2021-07-27,66.88,69.1225,65.78,67.13,29929,66.88,69.1225,65.78,67.13,29929,0.0,1.0
2021-07-28,66.88,67.31,66.74,66.74,14571,66.88,67.31,66.74,66.74,14571,0.0,1.0
2021-07-29,68.71,68.9799,66.96,67.35,24968,68.71,68.9799,66.96,67.35,24968,0.0,1.0
2021-07-30,68.3,68.75,67.28,68.75,11530,68.3,68.75,67.28,68.75,11530,0.0,1.0
2021-08-02,68.18,68.989,67.59,68.8,36431,68.18,68.989,67.59,68.8,36431,0.0,1.0
2021-08-03,70.76,71.18,66.0,67.35,33138,70.76,71.18,66.0,67.35,33138,0.0,1.0
2021-08-04,69.36,71.12,69.29,70.0,144385,69.36,71.12,69.29,70.0,144385,0.0,1.0
2021-08-05,69.4,70.315,69.02,69.71,71357,69.4,70.315,69.02,69.71,71357,0.0,1.0
2021-08-06,68.55,70.355,66.9725,69.88,25942,68.55,70.355,66.9725,69.88,25942,0.0,1.0
2021-08-09,66.76,68.0,65.5,68.0,47627,66.76,68.0,65.5,68.0,47627,0.0,1.0
2021-08-10,67.25,67.39,65.81,67.0,31524,67.25,67.39,65.81,67.0,31524,0.0,1.0
2021-08-11,66.44,67.285,65.35,66.94,27695,66.44,67.285,65.35,66.94,27695,0.0,1.0
2021-08-12,66.89,67.105,65.29,66.63,16681,66.89,67.105,65.29,66.63,16681,0.0,1.0
2021-08-13,66.52,67.25,66.52,66.8,22018,66.52,67.25,66.52,66.8,22018,0.0,1.0
2021-08-16,65.01,66.04,64.35,66.04,22775,65.01,66.04,64.35,66.04,22775,0.0,1.0
2021-08-17,64.81,65.595,64.025,64.35,48611,64.81,65.595,64.025,64.35,48611,0.0,1.0
2021-08-18,64.64,65.44,64.0001,64.0001,36992,64.64,65.44,64.0001,64.0001,36992,0.0,1.0
2021-08-19,64.76,65.84,64.0,64.0,23699,64.76,65.84,64.0,64.0,23699,0.0,1.0
2021-08-20,64.42,65.55,64.24,64.24,19607,64.42,65.55,64.24,64.24,19607,0.0,1.0
2021-08-23,64.85,65.295,64.3,65.16,18758,64.85,65.295,64.3,65.16,18758,0.0,1.0
2021-08-24,65.21,65.655,64.2,65.26,12718,65.21,65.655,64.2,65.26,12718,0.0,1.0
2021-08-25,65.25,66.65,64.75,64.98,22636,65.25,66.65,64.75,64.98,22636,0.0,1.0
2021-08-26,64.99,65.47,64.43,64.81,15930,64.99,65.47,64.43,64.81,15930,0.0,1.0
2021-08-27,67.31,67.5,65.24,65.24,73136,67.31,67.5,65.24,65.24,73136,0.0,1.0
2021-08-30,66.15,67.475,66.1,67.0,18003,66.15,67.475,66.1,67.0,18003,0.0,1.0
2021-08-31,66.86,68.01,66.0,66.28,42396,66.86,68.01,66.0,66.28,42396,0.0,1.0
2021-09-01,67.94,67.95,66.215,66.65,44507,67.94,67.95,66.215,66.65,44507,0.0,1.0
2021-09-02,69.0,70.13,68.05,68.12,49561,69.0,70.13,68.05,68.12,49561,0.0,1.0
2021-09-03,69.92,70.2,69.27,69.38,38597,69.92,70.2,69.27,69.38,38597,0.0,1.0
2021-09-07,71.71,72.38,70.38,70.39,181921,71.71,72.38,70.38,70.39,181921,0.0,1.0
2021-09-08,71.74,72.8599,70.83,72.04,72456,71.74,72.8599,70.83,72.04,72456,0.0,1.0
2021-09-09,71.76,72.5,71.1701,71.62,55132,71.76,72.5,71.1701,71.62,55132,0.0,1.0
2021-09-10,71.27,72.0,70.5284,72.0,54228,71.27,72.0,70.5284,72.0,54228,0.0,1.0
2021-09-13,72.17,73.02,71.09,71.09,102869,72.17,73.02,71.09,71.09,102869,0.0,1.0
2021-09-14,73.04,73.56,71.52,72.5,105060,73.04,73.56,71.52,72.5,105060,0.0,1.0
2021-09-15,76.72,78.14,74.35,74.41,306688,76.72,78.14,74.35,74.41,306688,0.0,1.0
2021-09-16,79.97,79.98,76.6772,76.9,311826,79.97,79.98,76.6772,76.9,311826,0.0,1.0
2021-09-17,78.57,81.935,78.57,80.0,923769,78.57,81.935,78.57,80.0,923769,0.0,1.0
2021-09-20,78.27,79.74,76.3222,77.94,130194,78.27,79.74,76.3222,77.94,130194,0.0,1.0
2021-09-21,78.59,80.75,78.56,79.2,128067,78.59,80.75,78.56,79.2,128067,0.0,1.0
2021-09-22,78.0,79.84,77.215,79.29,32685,78.0,79.84,77.215,79.29,32685,0.0,1.0
2021-09-23,79.98,87.26,77.0203,77.0203,182917,79.98,87.26,77.0203,77.0203,182917,0.0,1.0
2021-09-24,81.0,81.86,78.52,80.26,57214,81.0,81.86,78.52,80.26,57214,0.0,1.0
2021-09-27,82.99,83.75,81.87,81.87,77678,82.99,83.75,81.87,81.87,77678,0.0,1.0
2021-09-28,82.79,84.28,81.55,84.28,55345,82.79,84.28,81.55,84.28,55345,0.0,1.0
2021-09-29,82.22,82.46,81.8,82.4,35959,82.22,82.46,81.8,82.4,35959,0.0,1.0
2021-09-30,82.21,82.95,81.0001,81.65,38850,82.21,82.95,81.0001,81.65,38850,0.0,1.0
2021-10-01,82.02,83.25,81.44,82.06,32981,82.02,83.25,81.44,82.06,32981,0.0,1.0
2021-10-04,83.14,83.53,81.845,81.98,63568,83.14,83.53,81.845,81.98,63568,0.0,1.0
2021-10-05,83.5,83.85,82.1,83.5,83729,83.5,83.85,82.1,83.5,83729,0.0,1.0
2021-10-06,81.93,82.975,81.04,82.74,36978,81.93,82.975,81.04,82.74,36978,0.0,1.0
2021-10-07,82.72,83.71,82.0,82.59,84397,82.72,83.71,82.0,82.59,84397,0.0,1.0
2021-10-08,85.8,85.88,82.75,83.37,49382,85.8,85.88,82.75,83.37,49382,0.0,1.0
2021-10-11,87.86,88.8,85.67,85.67,59688,87.86,88.8,85.67,85.67,59688,0.0,1.0
2021-10-12,87.72,88.855,86.6754,88.14,57467,87.72,88.855,86.6754,88.14,57467,0.0,1.0
2021-10-13,86.96,87.44,86.35,86.96,56549,86.96,87.44,86.35,86.96,56549,0.0,1.0
2021-10-14,86.73,87.275,86.09,87.11,32285,86.73,87.275,86.09,87.11,32285,0.0,1.0
2021-10-15,84.42,87.36,84.17,86.7,24746,84.42,87.36,84.17,86.7,24746,0.0,1.0
2021-10-18,83.47,85.058,82.37,84.42,56430,83.47,85.058,82.37,84.42,56430,0.0,1.0
2021-10-19,82.94,83.84,82.11,83.52,17650,82.94,83.84,82.11,83.52,17650,0.0,1.0
2021-10-20,84.0,84.63,82.7,82.7,85323,84.0,84.63,82.7,82.7,85323,0.0,1.0
2021-10-21,83.14,86.15,82.62,84.25,22170,83.14,86.15,82.62,84.25,22170,0.0,1.0
2021-10-22,83.0,84.5812,82.69,83.38,18606,83.0,84.5812,82.69,83.38,18606,0.0,1.0
2021-10-25,84.19,84.805,83.23,83.23,56769,84.19,84.805,83.23,83.23,56769,0.0,1.0
2021-10-26,84.74,86.21,84.18,84.51,45232,84.74,86.21,84.18,84.51,45232,0.0,1.0
2021-10-27,84.0,85.6,83.2045,84.0,56432,84.0,85.6,83.2045,84.0,56432,0.0,1.0
2021-10-28,83.97,85.9899,83.84,84.4,24933,83.97,85.9899,83.84,84.4,24933,0.0,1.0
2021-10-29,82.04,83.83,81.84,83.71,109686,82.04,83.83,81.84,83.71,109686,0.0,1.0
2021-11-01,82.35,83.85,81.74,82.7,28615,82.35,83.85,81.74,82.7,28615,0.0,1.0
2021-11-02,82.5,83.26,81.2011,82.34,66401,82.5,83.26,81.2011,82.34,66401,0.0,1.0
2021-11-03,81.66,83.63,79.7,83.26,96903,81.66,83.63,79.7,83.26,96903,0.0,1.0
2021-11-04,81.37,83.8025,80.47,81.94,41482,81.37,83.8025,80.47,81.94,41482,0.0,1.0
2021-11-05,81.84,82.01,79.6,81.32,24541,81.84,82.01,79.6,81.32,24541,0.0,1.0
2021-11-08,82.49,83.64,81.19,81.59,31134,82.49,83.64,81.19,81.59,31134,0.0,1.0
2021-11-09,82.16,82.72,80.29,82.06,64334,82.16,82.72,80.29,82.06,64334,0.0,1.0
2021-11-10,79.27,82.155,79.17,81.73,90901,79.27,82.155,79.17,81.73,90901,0.0,1.0
2021-11-11,79.46,82.09,78.9,79.06,39091,79.46,82.09,78.9,79.06,39091,0.0,1.0
2021-11-12,79.5,81.35,79.28,80.1,197557,79.5,81.35,79.28,80.1,197557,0.0,1.0
2021-11-15,80.22,81.01,78.86,79.76,148412,80.22,81.01,78.86,79.76,148412,0.0,1.0
2021-11-16,80.8,81.75,79.64,80.76,110494,80.8,81.75,79.64,80.76,110494,0.0,1.0
2021-11-17,80.6,83.6,79.9,80.18,63743,80.6,83.6,79.9,80.18,63743,0.0,1.0
2021-11-18,79.07,82.75,79.02,80.86,66325,79.07,82.75,79.02,80.86,66325,0.0,1.0
2021-11-19,77.26,78.7,76.48,78.08,46410,77.26,78.7,76.48,78.08,46410,0.0,1.0
2021-11-22,78.14,80.04,77.27,77.27,54193,78.14,80.04,77.27,77.27,54193,0.0,1.0
2021-11-23,79.8,80.05,78.5,78.5,46773,79.8,80.05,78.5,78.5,46773,0.0,1.0
2021-11-24,81.6,81.6,79.25,79.25,80093,81.6,81.6,79.25,79.25,80093,0.0,1.0
2021-11-26,79.5,81.26,79.04,79.79,148171,79.5,81.26,79.04,79.79,148171,0.0,1.0
2021-11-29,78.64,81.98,78.63,80.62,44740,78.64,81.98,78.63,80.62,44740,0.0,1.0
2021-11-30,72.99,78.48,72.29,77.81,357247,72.99,78.48,72.29,77.81,357247,0.0,1.0
2021-12-01,67.12,74.41,66.4,73.95,138131,67.12,74.41,66.4,73.95,138131,0.0,1.0
2021-12-02,66.51,67.55,65.0,66.43,141389,66.51,67.55,65.0,66.43,141389,0.0,1.0
2021-12-03,66.01,68.87,65.86,67.17,97805,66.01,68.87,65.86,67.17,97805,0.0,1.0
2021-12-06,65.01,66.59,64.81,66.59,68128,65.01,66.59,64.81,66.59,68128,0.0,1.0
2021-12-07,68.31,69.59,65.77,65.77,112585,68.31,69.59,65.77,65.77,112585,0.0,1.0
2021-12-08,70.39,70.89,67.23,67.955,45775,70.39,70.89,67.23,67.955,45775,0.0,1.0
2021-12-09,67.37,70.99,67.31,70.0,49170,67.37,70.99,67.31,70.0,49170,0.0,1.0
2021-12-10,67.18,68.5,65.57,67.81,45754,67.18,68.5,65.57,67.81,45754,0.0,1.0
2021-12-13,66.55,67.9,65.725,67.01,75705,66.55,67.9,65.725,67.01,75705,0.0,1.0
2021-12-14,66.89,67.42,65.68,65.75,43837,66.89,67.42,65.68,65.75,43837,0.0,1.0
2021-12-15,66.7,67.22,64.7225,66.55,80181,66.7,67.22,64.7225,66.55,80181,0.0,1.0
2021-12-16,68.93,71.49,67.02,67.02,130869,68.93,71.49,67.02,67.02,130869,0.0,1.0
2021-12-17,70.16,70.62,67.04,68.84,366282,70.16,70.62,67.04,68.84,366282,0.0,1.0
2021-12-20,68.48,69.45,67.21,68.95,90866,68.48,69.45,67.21,68.95,90866,0.0,1.0
2021-12-21,72.46,73.3055,69.65,69.65,47712,72.46,73.3055,69.65,69.65,47712,0.0,1.0
2021-12-22,73.75,74.535,72.41,72.41,34173,73.75,74.535,72.41,72.41,34173,0.0,1.0
2021-12-23,71.77,74.645,71.245,73.63,35436,71.77,74.645,71.245,73.63,35436,0.0,1.0
2021-12-27,75.99,76.0,71.29,71.97,44033,75.99,76.0,71.29,71.97,44033,0.0,1.0
2021-12-28,76.4,77.025,75.135,75.78,30388,76.4,77.025,75.135,75.78,30388,0.0,1.0
2021-12-29,76.1,78.0053,76.1,76.76,46867,76.1,78.0053,76.1,76.76,46867,0.0,1.0
2021-12-30,73.19,76.995,72.97,76.94,36296,73.19,76.995,72.97,76.94,36296,0.0,1.0
2021-12-31,72.03,73.47,71.26,73.47,41651,72.03,73.47,71.26,73.47,41651,0.0,1.0
2022-01-03,75.58,75.87,73.0,73.0,34158,75.58,75.87,73.0,73.0,34158,0.0,1.0
2022-01-04,78.66,78.695,75.95,75.95,108812,78.66,78.695,75.95,75.95,108812,0.0,1.0
2022-01-05,76.01,79.35,75.54,78.79,76005,76.01,79.35,75.54,78.79,76005,0.0,1.0
2022-01-06,77.18,79.01,75.89,77.05,49537,77.18,79.01,75.89,77.05,49537,0.0,1.0
2022-01-07,76.29,77.0904,75.7,76.71,31153,76.29,77.0904,75.7,76.71,31153,0.0,1.0
2022-01-10,76.0,76.55,75.055,75.45,60428,76.0,76.55,75.055,75.45,60428,0.0,1.0
2022-01-11,77.48,78.2,75.34,75.7589,55845,77.48,78.2,75.34,75.7589,55845,0.0,1.0
2022-01-12,77.1,78.49,76.79,77.37,61934,77.1,78.49,76.79,77.37,61934,0.0,1.0
2022-01-13,75.43,77.6468,75.24,77.02,54447,75.43,77.6468,75.24,77.02,54447,0.0,1.0
2022-01-14,76.75,76.89,74.665,75.36,55598,76.75,76.89,74.665,75.36,55598,0.0,1.0
2022-01-18,74.51,77.22,74.0,77.22,44114,74.51,77.22,74.0,77.22,44114,0.0,1.0
2022-01-19,74.21,75.67,73.6793,74.51,71604,74.21,75.67,73.6793,74.51,71604,0.0,1.0
2022-01-20,69.7,74.88,69.69,73.82,56867,69.7,74.88,69.69,73.82,56867,0.0,1.0
2022-01-21,66.57,70.12,66.18,68.72,65447,66.57,70.12,66.18,68.72,65447,0.0,1.0
2022-01-24,64.96,66.13,62.7267,65.03,182205,64.96,66.13,62.7267,65.03,182205,0.0,1.0
2022-01-25,65.11,66.4006,62.06,63.94,177125,65.11,66.4006,62.06,63.94,177125,0.0,1.0
2022-01-26,63.69,67.53,63.52,65.06,79667,63.69,67.53,63.52,65.06,79667,0.0,1.0
2022-01-27,63.91,65.31,62.735,64.78,70356,63.91,65.31,62.735,64.78,70356,0.0,1.0
2022-01-28,64.44,65.7525,62.28,63.61,64970,64.44,65.7525,62.28,63.61,64970,0.0,1.0
2022-01-31,65.45,67.4305,64.26,64.55,87420,65.45,67.4305,64.26,64.55,87420,0.0,1.0
2022-02-01,68.37,68.92,65.15,65.45,218771,68.37,68.92,65.15,65.45,218771,0.0,1.0
2022-02-02,68.79,69.96,67.29,69.96,32183,68.79,69.96,67.29,69.96,32183,0.0,1.0
2022-02-03,66.96,69.015,66.37,68.06,47020,66.96,69.015,66.37,68.06,47020,0.0,1.0
2022-02-04,66.95,67.995,66.35,67.66,44598,66.95,67.995,66.35,67.66,44598,0.0,1.0
2022-02-07,66.74,67.1,65.29,66.35,28065,66.74,67.1,65.29,66.35,28065,0.0,1.0
2022-02-08,64.7,66.55,64.31,66.55,42802,64.7,66.55,64.31,66.55,42802,0.0,1.0
2022-02-09,65.45,65.68,64.26,65.1,18988,65.45,65.68,64.26,65.1,18988,0.0,1.0
2022-02-10,63.88,66.8099,63.35,64.47,62845,63.88,66.8099,63.35,64.47,62845,0.0,1.0
2022-02-11,64.0,66.2,63.77,64.11,99137,64.0,66.2,63.77,64.11,99137,0.0,1.0
2022-02-14,62.97,63.92,61.41,63.74,70409,62.97,63.92,61.41,63.74,70409,0.0,1.0
2022-02-15,64.62,64.81,61.73,62.37,38320,64.62,64.81,61.73,62.37,38320,0.0,1.0
2022-02-16,63.7,65.485,63.57,64.92,49231,63.7,65.485,63.57,64.92,49231,0.0,1.0
2022-02-17,61.99,64.64,61.75,63.39,127051,61.99,64.64,61.75,63.39,127051,0.0,1.0
2022-02-18,61.36,62.37,60.74,61.98,94681,61.36,62.37,60.74,61.98,94681,0.0,1.0
2022-02-22,62.68,63.19,60.46,62.25,58908,62.68,63.19,60.46,62.25,58908,0.0,1.0
2022-02-23,64.07,64.435,62.3698,62.87,40129,64.07,64.435,62.3698,62.87,40129,0.0,1.0
2022-02-24,65.58,67.4,63.225,64.99,119652,65.58,67.4,63.225,64.99,119652,0.0,1.0
2022-02-25,66.1,66.99,64.61,66.07,68003,66.1,66.99,64.61,66.07,68003,0.0,1.0
2022-02-28,68.98,69.8,66.97,67.0,95175,68.98,69.8,66.97,67.0,95175,0.0,1.0
2022-03-01,73.83,75.5,69.75,69.75,119319,73.83,75.5,69.75,69.75,119319,0.0,1.0
2022-03-02,74.56,77.21,73.61,75.49,78384,74.56,77.21,73.61,75.49,78384,0.0,1.0
2022-03-03,72.26,74.785,71.09,73.79,43113,72.26,74.785,71.09,73.79,43113,0.0,1.0
2022-03-04,75.95,76.43,71.91,71.91,81922,75.95,76.43,71.91,71.91,81922,0.0,1.0
2022-03-07,78.91,81.2,76.13,77.0,108723,78.91,81.2,76.13,77.0,108723,0.0,1.0
2022-03-08,77.73,80.15,75.91,80.05,108232,77.73,80.15,75.91,80.05,108232,0.0,1.0
2022-03-09,77.0,78.42,74.96,75.61,88385,77.0,78.42,74.96,75.61,88385,0.0,1.0
2022-03-10,76.72,77.7,76.12,77.7,114137,76.72,77.7,76.12,77.7,114137,0.0,1.0
2022-03-11,76.79,77.85,76.49,76.58,80757,76.79,77.85,76.49,76.58,80757,0.0,1.0
2022-03-14,74.02,76.48,73.84,75.6,113477,74.02,76.48,73.84,75.6,113477,0.0,1.0
2022-03-15,71.95,74.245,71.41,72.54,181069,71.95,74.245,71.41,72.54,181069,0.0,1.0
2022-03-16,72.5,77.15,72.21,72.61,165376,72.5,77.15,72.21,72.61,165376,0.0,1.0
2022-03-17,77.0,77.65,73.5,73.5,162428,77.0,77.65,73.5,73.5,162428,0.0,1.0
2022-03-18,76.48,78.36,76.35,76.99,110548,76.48,78.36,76.35,76.99,110548,0.0,1.0
2022-03-21,77.9,79.095,77.39,77.58,134973,77.9,79.095,77.39,77.58,134973,0.0,1.0
2022-03-22,79.27,80.53,77.65,77.65,105383,79.27,80.53,77.65,77.65,105383,0.0,1.0
2022-03-23,79.85,81.36,79.51,80.17,106456,79.85,81.36,79.51,80.17,106456,0.0,1.0
2022-03-24,83.7,84.29,79.88,80.08,182870,83.7,84.29,79.88,80.08,182870,0.0,1.0
2022-03-25,87.08,87.5,82.75,82.75,178747,87.08,87.5,82.75,82.75,178747,0.0,1.0
2022-03-28,87.47,89.66,86.13,87.55,277588,87.47,89.66,86.13,87.55,277588,0.0,1.0
2022-03-29,86.57,88.4,85.2,87.15,163275,86.57,88.4,85.2,87.15,163275,0.0,1.0
2022-03-30,88.98,89.53,87.39,87.39,205389,88.98,89.53,87.39,87.39,205389,0.0,1.0
2022-03-31,89.82,90.75,85.99,87.18,147812,89.82,90.75,85.99,87.18,147812,0.0,1.0
2022-04-01,90.5,91.22,89.3,89.3,151001,90.5,91.22,89.3,89.3,151001,0.0,1.0
2022-04-04,89.82,91.805,88.57,91.0,102415,89.82,91.805,88.57,91.0,102415,0.0,1.0
2022-04-05,88.35,91.2888,88.31,90.13,194798,88.35,91.2888,88.31,90.13,194798,0.0,1.0
2022-04-06,86.88,90.36,86.88,89.17,264075,86.88,90.36,86.88,89.17,264075,0.0,1.0
2022-04-07,87.0,88.65,86.05,86.88,244773,87.0,88.65,86.05,86.88,244773,0.0,1.0
2022-04-08,90.37,90.41,86.84,87.32,303684,90.37,90.41,86.84,87.32,303684,0.0,1.0
2022-04-11,89.17,89.855,88.44,89.32,170930,89.17,89.855,88.44,89.32,170930,0.0,1.0
2022-04-12,90.15,92.84,89.28,90.39,153983,90.15,92.84,89.28,90.39,153983,0.0,1.0
2022-04-13,91.65,92.0,89.59,91.34,99618,91.65,92.0,89.59,91.34,99618,0.0,1.0
2022-04-14,92.1,93.23,90.98,91.5,403526,92.1,93.23,90.98,91.5,403526,0.0,1.0
2022-04-18,92.72,94.57,92.175,92.81,231635,92.72,94.57,92.175,92.81,231635,0.0,1.0
2022-04-19,90.0,92.65,89.99,91.78,131242,90.0,92.65,89.99,91.78,131242,0.0,1.0
2022-04-20,92.48,93.47,90.13,91.22,339459,92.48,93.47,90.13,91.22,339459,0.0,1.0
2022-04-21,90.41,93.44,89.63,93.44,106041,90.41,93.44,89.63,93.44,106041,0.0,1.0
2022-04-22,88.9,91.41,88.86,89.58,85228,88.9,91.41,88.86,89.58,85228,0.0,1.0
2022-04-25,87.87,88.5,85.63,87.61,235919,87.87,88.5,85.63,87.61,235919,0.0,1.0
2022-04-26,89.18,89.64,86.21,87.82,228531,89.18,89.64,86.21,87.82,228531,0.0,1.0
2022-04-27,93.54,93.54,87.695,89.35,176405,93.54,93.54,87.695,89.35,176405,0.0,1.0
2022-04-28,96.75,96.89,92.94,94.16,186741,96.75,96.89,92.94,94.16,186741,0.0,1.0
2022-04-29,93.98,98.675,93.78,97.36,161338,93.98,98.675,93.78,97.36,161338,0.0,1.0
2022-05-02,94.96,95.95,91.62,93.35,125661,94.96,95.95,91.62,93.35,125661,0.0,1.0
2022-05-03,98.22,98.94,95.0,96.63,216127,98.22,98.94,95.0,96.63,216127,0.0,1.0
2022-05-04,101.0,101.39,98.02,101.14,241101,101.0,101.39,98.02,101.14,241101,0.0,1.0
2022-05-05,97.19,101.89,93.74,101.89,190475,97.19,101.89,93.74,101.89,190475,0.0,1.0
2022-05-06,95.45,98.3,94.27,97.0,123139,95.45,98.3,94.27,97.0,123139,0.0,1.0
2022-05-09,86.53,93.82,86.39,92.99,294293,86.53,93.82,86.39,92.99,294293,0.0,1.0
2022-05-10,85.25,90.81,83.67,87.32,302804,85.25,90.81,83.67,87.32,302804,0.0,1.0
2022-05-11,90.17,92.103,86.35,86.35,129376,90.17,92.103,86.35,86.35,129376,0.0,1.0
2022-05-12,85.83,90.84,85.25,89.06,596412,85.83,90.84,85.25,89.06,596412,0.0,1.0
2022-05-13,86.74,89.69,86.61,87.37,447335,86.74,89.69,86.61,87.37,447335,0.0,1.0
2022-05-16,88.87,90.8,85.98,86.69,202278,88.87,90.8,85.98,86.69,202278,0.0,1.0
2022-05-17,91.3,92.87,89.02,89.97,488158,91.3,92.87,89.02,89.97,488158,0.0,1.0
2022-05-18,89.5,92.1,88.42,92.1,165860,89.5,92.1,88.42,92.1,165860,0.0,1.0
2022-05-19,89.98,91.13,88.22,88.31,133870,89.98,91.13,88.22,88.31,133870,0.0,1.0
2022-05-20,91.07,91.35,89.01,90.17,164777,91.07,91.35,89.01,90.17,164777,0.0,1.0
2022-05-23,96.06,97.285,90.2311,91.19,159986,96.06,97.285,90.2311,91.19,159986,0.0,1.0
2022-05-24,95.74,96.69,94.16,94.73,130605,95.74,96.69,94.16,94.73,130605,0.0,1.0
2022-05-25,99.51,99.64,95.59,95.59,170986,99.51,99.64,95.59,95.59,170986,0.0,1.0
2022-05-26,101.06,102.22,99.6,99.65,248515,101.06,102.22,99.6,99.65,248515,0.0,1.0
2022-05-27,98.28,102.129,98.13,100.88,119915,98.28,102.129,98.13,100.88,119915,0.0,1.0
2022-05-31,96.75,100.15,95.315,99.54,162722,96.75,100.15,95.315,99.54,162722,0.0,1.0
2022-06-01,101.58,102.31,96.55,97.08,181104,101.58,102.31,96.55,97.08,181104,0.0,1.0
2022-06-02,101.18,102.68,100.49,101.88,244800,101.18,102.68,100.49,101.88,244800,0.0,1.0
2022-06-03,101.74,103.85,99.84,100.62,182875,101.74,103.85,99.84,100.62,182875,0.0,1.0
2022-06-06,105.0,107.0,102.62,103.36,223847,105.0,107.0,102.62,103.36,223847,0.0,1.0
2022-06-07,107.08,107.885,104.14,104.79,184082,107.08,107.885,104.14,104.79,184082,0.0,1.0
2022-06-08,105.85,108.1,104.6339,108.1,126124,105.85,108.1,104.6339,108.1,126124,0.0,1.0
2022-06-09,103.95,105.75,102.32,104.9,108572,103.95,105.75,102.32,104.9,108572,0.0,1.0
2022-06-10,104.37,105.26,101.61,103.39,130040,104.37,105.26,101.61,103.39,130040,0.0,1.0
2022-06-13,98.4,102.77,98.26,102.02,246210,98.4,102.77,98.26,102.02,246210,0.0,1.0
2022-06-14,96.58,100.1,96.38,100.1,255220,96.58,100.1,96.38,100.1,255220,0.0,1.0
2022-06-15,100.09,101.09,96.92,96.92,197841,100.09,101.09,96.92,96.92,197841,0.0,1.0
2022-06-16,96.45,100.0,95.83,97.09,341786,96.45,100.0,95.83,97.09,341786,0.0,1.0
2022-06-17,89.61,97.5,88.92,95.59,775082,89.61,97.5,88.92,95.59,775082,0.0,1.0
2022-06-21,90.84,93.06,89.49,90.79,275458,90.84,93.06,89.49,90.79,275458,0.0,1.0
2022-06-22,85.74,89.2699,84.9801,86.97,370167,85.74,89.2699,84.9801,86.97,370167,0.0,1.0
2022-06-23,79.26,86.76,78.11,86.55,355944,79.26,86.76,78.11,86.55,355944,0.0,1.0
2022-06-24,77.14,82.385,76.83,80.41,1859744,77.14,82.385,76.83,80.41,1859744,0.0,1.0
2022-06-27,85.58,86.31,77.64,77.64,397322,85.58,86.31,77.64,77.64,397322,0.0,1.0
2022-06-28,86.21,88.09,85.15,87.15,266767,86.21,88.09,85.15,87.15,266767,0.0,1.0
2022-06-29,83.44,87.385,83.255,87.16,220648,83.44,87.385,83.255,87.16,220648,0.0,1.0
2022-06-30,79.51,83.7299,78.77,81.47,295992,79.51,83.7299,78.77,81.47,295992,0.0,1.0
2022-07-01,80.5,81.04,76.88,80.2,211127,80.5,81.04,76.88,80.2,211127,0.0,1.0
2022-07-05,74.01,78.88,73.45,78.35,303226,74.01,78.88,73.45,78.35,303226,0.0,1.0
2022-07-06,72.71,75.46,69.36,73.24,257616,72.71,75.46,69.36,73.24,257616,0.0,1.0
2022-07-07,77.84,78.0,74.51,74.51,166772,77.84,78.0,74.51,74.51,166772,0.0,1.0
2022-07-08,78.2,79.655,76.68,78.0,184766,78.2,79.655,76.68,78.0,184766,0.0,1.0
2022-07-11,78.71,79.7,76.84,77.79,103663,78.71,79.7,76.84,77.79,103663,0.0,1.0
2022-07-12,75.01,77.38,74.63,76.56,102865,75.01,77.38,74.63,76.56,102865,0.0,1.0
2022-07-13,77.24,78.67,74.7,74.7,76266,77.24,78.67,74.7,74.7,76266,0.0,1.0
2022-07-14,76.98,77.05,73.17,74.88,87581,76.98,77.05,73.17,74.88,87581,0.0,1.0
2022-07-15,78.73,79.15,76.84,78.97,88202,78.73,79.15,76.84,78.97,88202,0.0,1.0
2022-07-18,80.11,81.86,79.65,80.94,165096,80.11,81.86,79.65,80.94,165096,0.0,1.0
2022-07-19,83.51,83.61,80.84,80.99,73391,83.51,83.61,80.84,80.99,73391,0.0,1.0
2022-07-20,87.31,87.52,82.41,82.95,150209,87.31,87.52,82.41,82.95,150209,0.0,1.0
2022-07-21,84.89,85.48,81.97,85.48,115680,84.89,85.48,81.97,85.48,115680,0.0,1.0
2022-07-22,83.58,86.9,83.16,84.47,79231,83.58,86.9,83.16,84.47,79231,0.0,1.0
2022-07-25,87.99,88.19,84.4,84.54,159088,87.99,88.19,84.4,84.54,159088,0.0,1.0
2022-07-26,89.15,91.59,88.45,89.45,77182,89.15,91.59,88.45,89.45,77182,0.0,1.0
2022-07-27,91.75,92.345,89.6,90.55,166270,91.75,92.345,89.6,90.55,166270,0.0,1.0
2022-07-28,91.55,92.65,90.08,92.42,114401,91.55,92.65,90.08,92.42,114401,0.0,1.0
2022-07-29,92.04,95.88,91.95,93.77,292186,92.04,95.88,91.95,93.77,292186,0.0,1.0
2022-08-01,86.29,89.84,84.425,89.67,165417,86.29,89.84,84.425,89.67,165417,0.0,1.0
2022-08-02,88.84,88.92,84.51,84.93,129354,88.84,88.92,84.51,84.93,129354,0.0,1.0
2022-08-03,88.37,93.75,84.7101,91.65,189467,88.37,93.75,84.7101,91.65,189467,0.0,1.0
2022-08-04,86.29,89.0,86.11,87.72,119412,86.29,89.0,86.11,87.72,119412,0.0,1.0
2022-08-05,87.8,90.1728,85.11,85.11,88462,87.8,90.1728,85.11,85.11,88462,0.0,1.0
2022-08-08,85.06,88.03,84.79,87.08,88730,85.06,88.03,84.79,87.08,88730,0.0,1.0
2022-08-09,85.45,86.98,85.04,85.83,56000,85.45,86.98,85.04,85.83,56000,0.0,1.0
2022-08-10,84.68,85.655,83.61,85.14,50842,84.68,85.655,83.61,85.14,50842,0.0,1.0
2022-08-11,87.63,88.86,86.07,86.07,156366,87.63,88.86,86.07,86.07,156366,0.0,1.0
2022-08-12,89.75,90.05,87.22,87.22,100168,89.75,90.05,87.22,87.22,100168,0.0,1.0
2022-08-15,88.57,88.71,85.53,86.81,87240,88.57,88.71,85.53,86.81,87240,0.0,1.0
2022-08-16,91.03,91.6122,89.05,89.8,67202,91.03,91.6122,89.05,89.8,67202,0.0,1.0
2022-08-17,97.16,97.56,91.13,91.13,130006,97.16,97.56,91.13,91.13,130006,0.0,1.0
2022-08-18,99.99,101.1,98.03,98.41,236306,99.99,101.1,98.03,98.41,236306,0.0,1.0
2022-08-19,96.96,100.495,96.72,99.63,116314,96.96,100.495,96.72,99.63,116314,0.0,1.0
2022-08-22,97.46,98.3,94.98,96.38,108820,97.46,98.3,94.98,96.38,108820,0.0,1.0
2022-08-23,95.09,100.03,95.01,99.1,105645,95.09,100.03,95.01,99.1,105645,0.0,1.0
2022-08-24,100.0,100.105,95.68,96.04,83379,100.0,100.105,95.68,96.04,83379,0.0,1.0
2022-08-25,100.09,100.55,97.63,100.25,63094,100.09,100.55,97.63,100.25,63094,0.0,1.0
2022-08-26,100.02,102.58,99.51,100.59,106684,100.02,102.58,99.51,100.59,106684,0.0,1.0
2022-08-29,101.03,102.53,98.8401,99.26,126821,101.03,102.53,98.8401,99.26,126821,0.0,1.0
2022-08-30,95.15,100.18,94.31,99.12,96974,95.15,100.18,94.31,99.12,96974,0.0,1.0
2022-08-31,97.76,98.555,93.0,93.0,66731,97.76,98.555,93.0,93.0,66731,0.0,1.0
2022-09-01,96.35,97.57,94.57,96.4,152068,96.35,97.57,94.57,96.4,152068,0.0,1.0
2022-09-02,99.25,99.42,97.82,98.58,66211,99.25,99.42,97.82,98.58,66211,0.0,1.0
2022-09-06,95.71,99.01,94.11,99.01,112117,95.71,99.01,94.11,99.01,112117,0.0,1.0
2022-09-07,92.58,94.61,90.81,93.7,89288,92.58,94.61,90.81,93.7,89288,0.0,1.0
2022-09-08,93.88,94.23,92.58,93.02,72804,93.88,94.23,92.58,93.02,72804,0.0,1.0
2022-09-09,96.15,96.43,94.75,95.0,56925,96.15,96.43,94.75,95.0,56925,0.0,1.0
2022-09-12,96.93,97.37,95.8,97.37,70204,96.93,97.37,95.8,97.37,70204,0.0,1.0
2022-09-13,96.59,97.47,95.78,96.2,84280,96.59,97.47,95.78,96.2,84280,0.0,1.0
2022-09-14,100.11,101.6324,97.23,97.23,167659,100.11,101.6324,97.23,97.23,167659,0.0,1.0
2022-09-15,97.96,99.59,96.5,98.57,117623,97.96,99.59,96.5,98.57,117623,0.0,1.0
2022-09-16,93.27,97.83,91.52,97.48,700553,93.27,97.83,91.52,97.48,700553,0.0,1.0
2022-09-19,95.64,95.97,90.74,90.74,107329,95.64,95.97,90.74,90.74,107329,0.0,1.0
2022-09-20,92.48,94.55,89.0,94.55,127664,92.48,94.55,89.0,94.55,127664,0.0,1.0
2022-09-21,91.86,94.37,91.7,94.33,100111,91.86,94.37,91.7,94.33,100111,0.0,1.0
2022-09-22,89.62,93.33,89.55,93.33,76498,89.62,93.33,89.55,93.33,76498,0.0,1.0
2022-09-23,83.78,85.62,82.45,85.62,173833,83.78,85.62,82.45,85.62,173833,0.0,1.0
2022-09-26,82.27,85.1864,82.16,82.6,138833,82.27,85.1864,82.16,82.6,138833,0.0,1.0
2022-09-27,84.49,85.74,82.18,83.17,106689,84.49,85.74,82.18,83.17,106689,0.0,1.0
2022-09-28,89.44,90.03,85.15,85.15,84882,89.44,90.03,85.15,85.15,84882,0.0,1.0
2022-09-29,87.97,88.87,84.49,88.08,89800,87.97,88.87,84.49,88.08,89800,0.0,1.0
2022-09-30,88.29,90.03,85.76,86.58,82034,88.29,90.03,85.76,86.58,82034,0.0,1.0
2022-10-03,93.23,93.94,90.36,91.2,104038,93.23,93.94,90.36,91.2,104038,0.0,1.0
2022-10-04,97.3,97.75,95.0101,96.08,130982,97.3,97.75,95.0101,96.08,130982,0.0,1.0
2022-10-05,97.38,98.05,95.94,97.3,118559,97.38,98.05,95.94,97.3,118559,0.0,1.0
2022-10-06,96.94,98.145,96.42,96.8,75561,96.94,98.145,96.42,96.8,75561,0.0,1.0
2022-10-07,95.22,98.56,94.69,96.75,140767,95.22,98.56,94.69,96.75,140767,0.0,1.0
2022-10-10,94.06,96.59,93.15,96.35,84234,94.06,96.59,93.15,96.35,84234,0.0,1.0
2022-10-11,93.1,94.79,90.965,92.54,97154,93.1,94.79,90.965,92.54,97154,0.0,1.0
2022-10-12,93.23,93.78,91.165,92.7,79140,93.23,93.78,91.165,92.7,79140,0.0,1.0
2022-10-13,96.02,96.68,92.21,92.21,94203,96.02,96.68,92.21,92.21,94203,0.0,1.0
2022-10-14,91.55,96.57,91.38,94.59,56722,91.55,96.57,91.38,94.59,56722,0.0,1.0
2022-10-17,91.79,93.31,90.74,91.7,81899,91.79,93.31,90.74,91.7,81899,0.0,1.0
2022-10-18,92.0,92.855,90.28,91.58,55241,92.0,92.855,90.28,91.58,55241,0.0,1.0
2022-10-19,92.11,93.0,91.42,92.14,164925,92.11,93.0,91.42,92.14,164925,0.0,1.0
2022-10-20,87.89,92.43,87.73,92.28,102486,87.89,92.43,87.73,92.28,102486,0.0,1.0
2022-10-21,85.93,88.11,84.65,88.11,82322,85.93,88.11,84.65,88.11,82322,0.0,1.0
2022-10-24,86.64,88.62,85.34,85.34,88237,86.64,88.62,85.34,85.34,88237,0.0,1.0
2022-10-25,88.92,89.465,85.41,86.12,88857,88.92,89.465,85.41,86.12,88857,0.0,1.0
2022-10-26,87.82,90.07,87.345,88.93,116966,87.82,90.07,87.345,88.93,116966,0.0,1.0
2022-10-27,86.28,89.365,85.9,88.8,108200,86.28,89.365,85.9,88.8,108200,0.0,1.0
2022-10-28,87.62,88.32,85.97,87.18,83116,87.62,88.32,85.97,87.18,83116,0.0,1.0
2022-10-31,89.51,89.77,87.0793,88.58,103280,89.51,89.77,87.0793,88.58,103280,0.0,1.0
2022-11-01,91.78,92.98,89.98,91.23,240188,91.78,92.98,89.98,91.23,240188,0.0,1.0
2022-11-02,86.26,92.07,86.23,90.07,103947,86.26,92.07,86.23,90.07,103947,0.0,1.0
2022-11-03,83.22,86.28,81.6,84.83,151261,83.22,86.28,81.6,84.83,151261,0.0,1.0
2022-11-04,87.14,87.51,83.62,85.58,143856,87.14,87.51,83.62,85.58,143856,0.0,1.0
2022-11-07,90.1,90.57,87.65,87.65,80125,90.1,90.57,87.65,87.65,80125,0.0,1.0
2022-11-08,88.24,90.02,86.96,90.02,63157,88.24,90.02,86.96,90.02,63157,0.0,1.0
2022-11-09,81.38,86.32,81.3412,86.32,94519,81.38,86.32,81.3412,86.32,94519,0.0,1.0
2022-11-10,86.31,86.31,83.34,83.64,68717,86.31,86.31,83.34,83.64,68717,0.0,1.0
2022-11-11,87.59,89.055,85.78,87.45,54037,87.59,89.055,85.78,87.45,54037,0.0,1.0
2022-11-14,85.26,89.16,85.26,87.19,70474,85.26,89.16,85.26,87.19,70474,0.0,1.0
2022-11-15,85.83,86.56,83.01,85.76,69677,85.83,86.56,83.01,85.76,69677,0.0,1.0
2022-11-16,82.52,84.51,82.4,84.51,57154,82.52,84.51,82.4,84.51,57154,0.0,1.0
2022-11-17,84.06,84.11,81.72,81.99,41413,84.06,84.11,81.72,81.99,41413,0.0,1.0
2022-11-18,83.04,84.67,82.71,83.15,72762,83.04,84.67,82.71,83.15,72762,0.0,1.0
2022-11-21,82.57,82.8,78.89,81.71,73281,82.57,82.8,78.89,81.71,73281,0.0,1.0
2022-11-22,82.95,84.53,81.93,82.94,61259,82.95,84.53,81.93,82.94,61259,0.0,1.0
2022-11-23,81.51,83.3,81.33,82.94,68280,81.51,83.3,81.33,82.94,68280,0.0,1.0
2022-11-25,81.98,84.32,81.78,82.06,10025,81.98,84.32,81.78,82.06,10025,0.0,1.0
2022-11-28,78.7,80.72,78.69,80.2,64396,78.7,80.72,78.69,80.2,64396,0.0,1.0
2022-11-29,79.55,81.15,79.0,79.35,43460,79.55,81.15,79.0,79.35,43460,0.0,1.0
2022-11-30,81.09,81.66,79.07,80.24,96495,81.09,81.66,79.07,80.24,96495,0.0,1.0
2022-12-01,77.15,82.15,76.41,81.35,246351,77.15,82.15,76.41,81.35,246351,0.0,1.0
2022-12-02,78.01,78.98,76.4101,77.48,119712,78.01,78.98,76.4101,77.48,119712,0.0,1.0
2022-12-05,74.81,79.385,74.615,78.38,102086,74.81,79.385,74.615,78.38,102086,0.0,1.0
2022-12-06,70.69,75.05,69.805,75.05,126461,70.69,75.05,69.805,75.05,126461,0.0,1.0
2022-12-07,70.65,72.5,69.155,70.98,92736,70.65,72.5,69.155,70.98,92736,0.0,1.0
2022-12-08,68.63,71.76,68.0,71.76,93200,68.63,71.76,68.0,71.76,93200,0.0,1.0
2022-12-09,67.59,68.49,67.17,68.49,67540,67.59,68.49,67.17,68.49,67540,0.0,1.0
2022-12-12,69.88,70.525,66.535,68.13,114029,69.88,70.525,66.535,68.13,114029,0.0,1.0
2022-12-13,70.98,72.09,70.345,72.01,271555,70.98,72.09,70.345,72.01,271555,0.0,1.0
2022-12-14,70.18,71.32,69.51,70.98,163226,70.18,71.32,69.51,70.98,163226,0.0,1.0
2022-12-15,72.74,72.74,69.51,69.57,74564,72.74,72.74,69.51,69.57,74564,0.0,1.0
2022-12-16,72.78,73.58,69.82,70.71,407634,72.78,73.58,69.82,70.71,407634,0.0,1.0
2022-12-19,70.22,72.94,69.28,72.94,144758,70.22,72.94,69.28,72.94,144758,0.0,1.0
2022-12-20,71.14,71.369,69.12,69.56,207728,71.14,71.369,69.12,69.56,207728,0.0,1.0
2022-12-21,74.6,75.12,71.2,73.04,84392,74.6,75.12,71.2,73.04,84392,0.0,1.0
2022-12-22,71.26,73.9,69.93,73.9,93318,71.26,73.9,69.93,73.9,93318,0.0,1.0
2022-12-23,73.72,73.75,71.26,71.61,42113,73.72,73.75,71.26,71.61,42113,0.0,1.0
2022-12-27,74.31,74.555,72.76,74.44,62979,74.31,74.555,72.76,74.44,62979,0.0,1.0
2022-12-28,72.94,73.815,72.2575,73.58,98308,72.94,73.815,72.2575,73.58,98308,0.0,1.0
2022-12-29,73.75,73.88,72.3,72.71,97700,73.75,73.88,72.3,72.71,97700,0.0,1.0
2022-12-30,73.64,74.31,72.73,73.31,53562,73.64,74.31,72.73,73.31,53562,0.0,1.0
2023-01-03,70.66,74.45,68.96,72.86,182669,70.66,74.45,68.96,72.86,182669,0.0,1.0
2023-01-04,70.62,71.26,69.5,69.5,132594,70.62,71.26,69.5,69.5,132594,0.0,1.0
2023-01-05,71.38,71.69,69.75,71.05,74951,71.38,71.69,69.75,71.05,74951,0.0,1.0
2023-01-06,75.63,75.71,72.4,72.4,75599,75.63,75.71,72.4,72.4,75599,0.0,1.0
2023-01-09,78.63,79.53,76.0,76.61,94006,78.63,79.53,76.0,76.61,94006,0.0,1.0
2023-01-10,76.08,77.72,73.56,77.72,134483,76.08,77.72,73.56,77.72,134483,0.0,1.0
2023-01-11,73.27,77.01,72.33,76.81,97618,73.27,77.01,72.33,76.81,97618,0.0,1.0
2023-01-12,79.14,79.68,73.9,73.9,81767,79.14,79.68,73.9,73.9,81767,0.0,1.0
2023-01-13,80.41,80.84,76.295,78.76,75513,80.41,80.84,76.295,78.76,75513,0.0,1.0
2023-01-17,80.09,81.52,79.6,80.82,39981,80.09,81.52,79.6,80.82,39981,0.0,1.0
2023-01-18,78.84,84.13,78.32,80.42,100945,78.84,84.13,78.32,80.42,100945,0.0,1.0
2023-01-19,82.74,83.0,78.05,78.47,64069,82.74,83.0,78.05,78.47,64069,0.0,1.0
2023-01-20,79.54,83.7,79.06,83.69,122655,79.54,83.7,79.06,83.69,122655,0.0,1.0
2023-01-23,79.82,81.61,78.66,79.95,121112,79.82,81.61,78.66,79.95,121112,0.0,1.0
2023-01-24,72.99,79.48,72.85,78.87,119872,72.99,79.48,72.85,78.87,119872,0.0,1.0
2023-01-25,71.46,72.24,69.99,71.86,87483,71.46,72.24,69.99,71.86,87483,0.0,1.0
2023-01-26,70.43,72.23,69.85,71.47,79631,70.43,72.23,69.85,71.47,79631,0.0,1.0
2023-01-27,70.4,70.535,68.6,69.8,307424,70.4,70.535,68.6,69.8,307424,0.0,1.0
2023-01-30,68.44,70.77,68.24,69.86,98635,68.44,70.77,68.24,69.86,98635,0.0,1.0
2023-01-31,68.15,69.48,67.71,68.29,104133,68.15,69.48,67.71,68.29,104133,0.0,1.0
2023-02-01,64.43,67.93,62.66,67.93,179184,64.43,67.93,62.66,67.93,179184,0.0,1.0
2023-02-02,62.17,64.5,61.46,64.5,208544,62.17,64.5,61.46,64.5,208544,0.0,1.0
2023-02-03,63.04,64.37,62.0,62.1,117931,63.04,64.37,62.0,62.1,117931,0.0,1.0
2023-02-06,60.8,63.0,60.385,62.57,159084,60.8,63.0,60.385,62.57,159084,0.0,1.0
2023-02-07,64.43,64.43,60.69,60.69,113936,64.43,64.43,60.69,60.69,113936,0.0,1.0
2023-02-08,62.19,64.81,60.15,64.1,159893,62.19,64.81,60.15,64.1,159893,0.0,1.0
2023-02-09,63.45,65.63,62.13,62.15,123674,63.45,65.63,62.13,62.15,123674,0.0,1.0
2023-02-10,66.22,66.38,63.82,64.47,72958,66.22,66.38,63.82,64.47,72958,0.0,1.0
2023-02-13,64.0,65.38,63.215,65.38,170665,64.0,65.38,63.215,65.38,170665,0.0,1.0
2023-02-14,64.41,65.34,62.63,63.35,115528,64.41,65.34,62.63,63.35,115528,0.0,1.0
2023-02-15,65.28,65.41,62.49,64.08,89827,65.28,65.41,62.49,64.08,89827,0.0,1.0
2023-02-16,63.7,65.7,63.68,64.52,62384,63.7,65.7,63.68,64.52,62384,0.0,1.0
2023-02-17,62.11,62.74,60.8,62.74,133511,62.11,62.74,60.8,62.74,133511,0.0,1.0
2023-02-21,62.34,63.05,61.055,61.46,154075,62.34,63.05,61.055,61.46,154075,0.0,1.0
2023-02-22,64.26,64.37,61.88,62.34,143759,64.26,64.37,61.88,62.34,143759,0.0,1.0
2023-02-23,66.53,67.0,64.97,65.58,125025,66.53,67.0,64.97,65.58,125025,0.0,1.0
2023-02-24,68.15,69.32,65.27,65.91,183915,68.15,69.32,65.27,65.91,183915,0.0,1.0
2023-02-27,66.82,70.05,66.13,68.39,112015,66.82,70.05,66.13,68.39,112015,0.0,1.0
2023-02-28,66.12,68.2,66.12,66.89,134747,66.12,68.2,66.12,66.89,134747,0.0,1.0
2023-03-01,76.01,78.81,71.465,72.38,531609,76.01,78.81,71.465,72.38,531609,0.0,1.0
2023-03-02,78.17,79.18,76.03,76.03,302143,78.17,79.18,76.03,76.03,302143,0.0,1.0
2023-03-03,82.2,82.89,77.97,77.97,358651,82.2,82.89,77.97,77.97,358651,0.0,1.0
2023-03-06,78.75,81.845,77.19,81.11,178949,78.75,81.845,77.19,81.11,178949,0.0,1.0
2023-03-07,77.83,79.31,77.365,78.38,92348,77.83,79.31,77.365,78.38,92348,0.0,1.0
2023-03-08,78.61,79.85,76.75,77.71,91536,78.61,79.85,76.75,77.71,91536,0.0,1.0
2023-03-09,77.25,80.3,77.25,78.78,108433,77.25,80.3,77.25,78.78,108433,0.0,1.0
2023-03-10,75.26,79.24,74.385,76.83,126997,75.26,79.24,74.385,76.83,126997,0.0,1.0
2023-03-13,73.69,77.005,72.585,72.66,141063,73.69,77.005,72.585,72.66,141063,0.0,1.0
2023-03-14,75.5,78.66,74.25,74.41,136307,75.5,78.66,74.25,74.41,136307,0.0,1.0
2023-03-15,71.53,73.6025,69.0,71.85,122080,71.53,73.6025,69.0,71.85,122080,0.0,1.0
2023-03-16,74.81,74.81,69.18,69.99,145156,74.81,74.81,69.18,69.99,145156,0.0,1.0
2023-03-17,74.22,75.825,72.64,74.27,208057,74.22,75.825,72.64,74.27,208057,0.0,1.0
2023-03-20,75.95,77.4,74.065,74.54,129934,75.95,77.4,74.065,74.54,129934,0.0,1.0
2023-03-21,78.34,79.04,76.05,77.03,136959,78.34,79.04,76.05,77.03,136959,0.0,1.0
2023-03-22,75.24,77.94,75.05,77.94,114617,75.24,77.94,75.05,77.94,114617,0.0,1.0
2023-03-23,75.9,78.29,75.55,75.74,116887,75.9,78.29,75.55,75.74,116887,0.0,1.0
2023-03-24,77.66,78.43,74.37,74.37,112332,77.66,78.43,74.37,74.37,112332,0.0,1.0
2023-03-27,79.42,79.83,75.785,78.15,98219,79.42,79.83,75.785,78.15,98219,0.0,1.0
2023-03-28,79.2,81.515,78.98,79.04,122372,79.2,81.515,78.98,79.04,122372,0.0,1.0
2023-03-29,79.43,80.155,79.05,79.73,101942,79.43,80.155,79.05,79.73,101942,0.0,1.0
2023-03-30,79.21,80.4,78.3,79.81,76960,79.21,80.4,78.3,79.81,76960,0.0,1.0
2023-03-31,80.0,80.3,79.17,79.99,122218,80.0,80.3,79.17,79.99,122218,0.0,1.0
2023-04-03,79.5,83.5,78.65,82.15,335589,79.5,83.5,78.65,82.15,335589,0.0,1.0
2023-04-04,79.44,80.37,77.26,79.99,107017,79.44,80.37,77.26,79.99,107017,0.0,1.0
2023-04-05,78.45,80.7,76.84,79.23,106469,78.45,80.7,76.84,79.23,106469,0.0,1.0
2023-04-06,75.81,78.64,75.69,78.33,89274,75.81,78.64,75.69,78.33,89274,0.0,1.0
2023-04-10,80.0,80.75,76.185,76.6,210488,80.0,80.75,76.185,76.6,210488,0.0,1.0
2023-04-11,81.63,82.2,79.34,81.05,126311,81.63,82.2,79.34,81.05,126311,0.0,1.0
2023-04-12,80.74,82.37,79.68,81.44,130725,80.74,82.37,79.68,81.44,130725,0.0,1.0
2023-04-13,81.38,82.53,80.06,80.75,94865,81.38,82.53,80.06,80.75,94865,0.0,1.0
2023-04-14,81.48,81.815,80.21,81.32,58630,81.48,81.815,80.21,81.32,58630,0.0,1.0
2023-04-17,80.15,82.81,79.85,82.4,65207,80.15,82.81,79.85,82.4,65207,0.0,1.0
2023-04-18,80.86,80.87,79.14,79.88,61303,80.86,80.87,79.14,79.88,61303,0.0,1.0
2023-04-19,81.22,81.31,79.19,79.19,80197,81.22,81.31,79.19,79.19,80197,0.0,1.0
2023-04-20,81.54,81.67,79.63,80.1,68834,81.54,81.67,79.63,80.1,68834,0.0,1.0
2023-04-21,83.1,83.2,81.28,82.02,100079,83.1,83.2,81.28,82.02,100079,0.0,1.0
2023-04-24,84.74,85.175,82.56,82.56,133271,84.74,85.175,82.56,82.56,133271,0.0,1.0
2023-04-25,83.62,83.98,81.84,83.75,105676,83.62,83.98,81.84,83.75,105676,0.0,1.0
2023-04-26,82.63,84.125,81.2901,82.62,136653,82.63,84.125,81.2901,82.62,136653,0.0,1.0
2023-04-27,85.43,85.605,82.66,82.81,71765,85.43,85.605,82.66,82.81,71765,0.0,1.0
2023-04-28,90.46,91.65,85.74,85.74,156592,90.46,91.65,85.74,85.74,156592,0.0,1.0
2023-05-01,84.53,90.615,83.05,88.99,215380,84.53,90.615,83.05,88.99,215380,0.0,1.0
2023-05-02,81.59,83.67,81.32,83.67,87042,81.59,83.67,81.32,83.67,87042,0.0,1.0
2023-05-03,88.41,89.72,83.38,83.38,232957,88.41,89.72,83.38,83.38,232957,0.0,1.0
2023-05-04,86.56,92.15,85.79,90.36,179109,86.56,92.15,85.79,90.36,179109,0.0,1.0
2023-05-05,90.53,91.64,88.71,88.71,152092,90.53,91.64,88.71,88.71,152092,0.0,1.0
2023-05-08,91.18,92.9,90.4,92.23,127068,91.18,92.9,90.4,92.23,127068,0.0,1.0
2023-05-09,92.45,95.06,91.23,91.23,155076,92.45,95.06,91.23,91.23,155076,0.0,1.0
2023-05-10,92.36,93.45,91.54,92.93,129753,92.36,93.45,91.54,92.93,129753,0.0,1.0
2023-05-11,91.9,92.91,91.12,91.36,72903,91.9,92.91,91.12,91.36,72903,0.0,1.0
2023-05-12,95.82,95.87,91.71,92.57,118202,95.82,95.87,91.71,92.57,118202,0.0,1.0
2023-05-15,96.94,98.72,96.02,96.91,198446,96.94,98.72,96.02,96.91,198446,0.0,1.0
2023-05-16,96.0,98.165,95.31,97.24,111193,96.0,98.165,95.31,97.24,111193,0.0,1.0
2023-05-17,97.42,98.425,95.62,97.27,91134,97.42,98.425,95.62,97.27,91134,0.0,1.0
2023-05-18,101.55,101.89,96.55,97.3,181651,101.55,101.89,96.55,97.3,181651,0.0,1.0
2023-05-19,102.71,104.98,101.13,104.84,191361,102.71,104.98,101.13,104.84,191361,0.0,1.0
2023-05-22,99.79,103.78,99.25,102.81,120147,99.79,103.78,99.25,102.81,120147,0.0,1.0
2023-05-23,99.8,101.53,99.55,100.37,105709,99.8,101.53,99.55,100.37,105709,0.0,1.0
2023-05-24,102.42,103.2,98.1744,100.68,114227,102.42,103.2,98.1744,100.68,114227,0.0,1.0
2023-05-25,99.88,101.72,99.24,100.7,98006,99.88,101.72,99.24,100.7,98006,0.0,1.0
2023-05-26,99.37,100.71,98.57,100.53,105659,99.37,100.71,98.57,100.53,105659,0.0,1.0
2023-05-30,97.65,99.35,95.83,99.35,97885,97.65,99.35,95.83,99.35,97885,0.0,1.0
2023-05-31,97.02,99.73,96.355,97.02,196596,97.02,99.73,96.355,97.02,196596,0.0,1.0
2023-06-01,96.36,99.16,96.13,97.42,70398,96.36,99.16,96.13,97.42,70398,0.0,1.0
2023-06-02,98.63,99.8,97.715,97.95,119959,98.63,99.8,97.715,97.95,119959,0.0,1.0
2023-06-05,97.39,99.79,97.105,99.79,59600,97.39,99.79,97.105,99.79,59600,0.0,1.0
2023-06-06,98.91,98.98,96.37,96.37,101666,98.91,98.98,96.37,96.37,101666,0.0,1.0
2023-06-07,102.75,103.28,99.34,99.34,195783,102.75,103.28,99.34,99.34,195783,0.0,1.0
2023-06-08,101.92,103.2,99.83,102.55,131680,101.92,103.2,99.83,102.55,131680,0.0,1.0
2023-06-09,101.04,102.96,100.71,101.41,64365,101.04,102.96,100.71,101.41,64365,0.0,1.0
2023-06-12,98.61,100.17,98.0,99.38,68574,98.61,100.17,98.0,99.38,68574,0.0,1.0
2023-06-13,99.06,101.37,98.91,99.74,69570,99.06,101.37,98.91,99.74,69570,0.0,1.0
2023-06-14,100.0,100.87,98.37,99.57,101269,100.0,100.87,98.37,99.57,101269,0.0,1.0
2023-06-15,101.56,101.58,99.71,100.25,155799,101.56,101.58,99.71,100.25,155799,0.0,1.0
2023-06-16,104.37,105.12,101.19,103.44,208888,104.37,105.12,101.19,103.44,208888,0.0,1.0
2023-06-20,104.46,104.46,102.58,104.46,92893,104.46,104.46,102.58,104.46,92893,0.0,1.0
2023-06-21,107.88,109.94,104.59,104.59,168869,107.88,109.94,104.59,104.59,168869,0.0,1.0
2023-06-22,95.95,101.56,94.83,100.68,1522005,95.95,101.56,94.83,100.68,1522005,0.0,1.0
2023-06-23,97.27,97.49,93.665,93.79,676313,97.27,97.49,93.665,93.79,676313,0.0,1.0
2023-06-26,96.32,99.37,96.07,97.97,227442,96.32,99.37,96.07,97.97,227442,0.0,1.0
2023-06-27,98.22,98.76,94.57,96.1,204349,98.22,98.76,94.57,96.1,204349,0.0,1.0
2023-06-28,100.39,100.635,97.42,97.99,286459,100.39,100.635,97.42,97.99,286459,0.0,1.0
2023-06-29,103.46,104.37,100.35,100.41,296538,103.46,104.37,100.35,100.41,296538,0.0,1.0
2023-06-30,105.07,106.68,102.61,104.03,154356,105.07,106.68,102.61,104.03,154356,0.0,1.0
2023-07-03,104.04,105.43,103.76,104.65,60114,104.04,105.43,103.76,104.65,60114,0.0,1.0
2023-07-05,105.08,105.45,103.835,105.03,147721,105.08,105.45,103.835,105.03,147721,0.0,1.0
2023-07-06,103.48,105.46,99.8,104.7,164906,103.48,105.46,99.8,104.7,164906,0.0,1.0
2023-07-07,104.05,105.975,102.32,103.27,161215,104.05,105.975,102.32,103.27,161215,0.0,1.0
2023-07-10,104.11,104.795,102.095,104.37,149206,104.11,104.795,102.095,104.37,149206,0.0,1.0
2023-07-11,105.59,107.62,104.6,104.6,104872,105.59,107.62,104.6,104.6,104872,0.0,1.0
2023-07-12,105.75,106.65,104.04,106.39,138909,105.75,106.65,104.04,106.39,138909,0.0,1.0
2023-07-13,106.7,110.02,104.93,106.46,318191,106.7,110.02,104.93,106.46,318191,0.0,1.0
2023-07-14,104.01,106.55,103.0,106.55,153945,104.01,106.55,103.0,106.55,153945,0.0,1.0
2023-07-17,104.94,106.02,103.67,104.71,143457,104.94,106.02,103.67,104.71,143457,0.0,1.0
2023-07-18,104.4,106.99,104.31,105.34,146811,104.4,106.99,104.31,105.34,146811,0.0,1.0
2023-07-19,101.96,104.4,100.92,104.13,149962,101.96,104.4,100.92,104.13,149962,0.0,1.0
2023-07-20,104.41,104.795,102.42,103.36,116751,104.41,104.795,102.42,103.36,116751,0.0,1.0
2023-07-21,106.41,106.53,104.25,104.91,75743,106.41,106.53,104.25,104.91,75743,0.0,1.0
2023-07-24,103.45,106.74,102.84,105.97,143510,103.45,106.74,102.84,105.97,143510,0.0,1.0
2023-07-25,102.26,104.6754,102.19,103.57,102851,102.26,104.6754,102.19,103.57,102851,0.0,1.0
2023-07-26,102.52,103.49,102.07,102.07,77111,102.52,103.49,102.07,102.07,77111,0.0,1.0
2023-07-27,99.19,103.49,98.69,103.34,85500,99.19,103.49,98.69,103.34,85500,0.0,1.0
2023-07-28,102.98,102.99,98.75,99.63,177316,102.98,102.99,98.75,99.63,177316,0.0,1.0
2023-07-31,102.45,104.23,101.2,103.87,131454,102.45,104.23,101.2,103.87,131454,0.0,1.0
2023-08-01,103.74,104.41,101.085,101.87,181837,103.74,104.41,101.085,101.87,181837,0.0,1.0
2023-08-02,102.75,105.345,101.31,101.31,325339,102.75,105.345,101.31,101.31,325339,0.0,1.0
2023-08-03,103.69,106.045,102.75,103.83,233611,103.69,106.045,102.75,103.83,233611,0.0,1.0
2023-08-04,107.0,108.54,103.6,104.02,236163,107.0,108.54,103.6,104.02,236163,0.0,1.0
2023-08-07,105.39,107.485,103.87,106.83,160825,105.39,107.485,103.87,106.83,160825,0.0,1.0
2023-08-08,108.02,108.49,103.46,103.75,191137,108.02,108.49,103.46,103.75,191137,0.0,1.0
2023-08-09,112.59,112.6,107.8,110.0,321855,112.59,112.6,107.8,110.0,321855,0.0,1.0
2023-08-10,112.88,114.88,111.65,113.12,253823,112.88,114.88,111.65,113.12,253823,0.0,1.0
2023-08-11,113.99,114.08,111.49,112.52,197072,113.99,114.08,111.49,112.52,197072,0.0,1.0
2023-08-14,113.1,114.28,111.69,113.41,218415,113.1,114.28,111.69,113.41,218415,0.0,1.0
2023-08-15,112.23,112.61,110.0,112.33,94541,112.23,112.61,110.0,112.33,94541,0.0,1.0
2023-08-16,111.3,114.41,111.06,114.01,133413,111.3,114.41,111.06,114.01,133413,0.0,1.0
2023-08-17,111.61,113.96,109.3,111.87,156653,111.61,113.96,109.3,111.87,156653,0.0,1.0
2023-08-18,110.79,112.12,110.4,110.4,96126,110.79,112.12,110.4,110.4,96126,0.0,1.0
2023-08-21,111.28,111.9,108.84,111.9,116323,111.28,111.9,108.84,111.9,116323,0.0,1.0
2023-08-22,110.92,113.6,110.02,113.05,136923,110.92,113.6,110.02,113.05,136923,0.0,1.0
2023-08-23,111.57,112.64,110.36,110.5,128450,111.57,112.64,110.36,110.5,128450,0.0,1.0
2023-08-24,112.5,114.1,110.51,110.8,230424,112.5,114.1,110.51,110.8,230424,0.0,1.0
2023-08-25,113.72,114.15,112.4301,114.08,155694,113.72,114.15,112.4301,114.08,155694,0.0,1.0
2023-08-28,114.52,116.04,113.39,115.85,87681,114.52,116.04,113.39,115.85,87681,0.0,1.0
2023-08-29,114.6,115.28,113.33,114.81,95441,114.6,115.28,113.33,114.81,95441,0.0,1.0
2023-08-30,114.45,115.8,113.95,115.77,128034,114.45,115.8,113.95,115.77,128034,0.0,1.0
2023-08-31,118.0,118.69,114.01,114.86,235094,118.0,118.69,114.01,114.86,235094,0.0,1.0
2023-09-01,123.44,124.58,119.63,119.63,208148,123.44,124.58,119.63,119.63,208148,0.0,1.0
2023-09-05,123.1,124.79,122.23,122.27,189227,123.1,124.79,122.23,122.27,189227,0.0,1.0
2023-09-06,120.71,124.43,119.02,122.65,254304,120.71,124.43,119.02,122.65,254304,0.0,1.0
2023-09-07,119.52,121.92,119.45,120.58,222444,119.52,121.92,119.45,120.58,222444,0.0,1.0
2023-09-08,120.59,122.27,118.22,119.31,99179,120.59,122.27,118.22,119.31,99179,0.0,1.0
2023-09-11,117.29,123.12,115.63,123.12,171622,117.29,123.12,115.63,123.12,171622,0.0,1.0
2023-09-12,121.75,122.65,119.07,119.07,228065,121.75,122.65,119.07,119.07,228065,0.0,1.0
2023-09-13,120.05,125.28,119.71,125.28,200131,120.05,125.28,119.71,125.28,200131,0.0,1.0
2023-09-14,119.94,123.15,119.82,122.03,121144,119.94,123.15,119.82,122.03,121144,0.0,1.0
2023-09-15,115.9,119.9,115.89,119.0,438168,115.9,119.9,115.89,119.0,438168,0.0,1.0
2023-09-18,114.96,117.2999,113.02,115.76,152171,114.96,117.2999,113.02,115.76,152171,0.0,1.0
2023-09-19,113.56,116.89,112.8,116.36,116829,113.56,116.89,112.8,116.36,116829,0.0,1.0
2023-09-20,111.95,115.005,111.54,112.9,127390,111.95,115.005,111.54,112.9,127390,0.0,1.0
2023-09-21,111.02,115.74,110.63,114.84,214216,111.02,115.74,110.63,114.84,214216,0.0,1.0
2023-09-22,111.54,112.765,110.42,111.29,148126,111.54,112.765,110.42,111.29,148126,0.0,1.0
2023-09-25,113.39,114.01,110.42,111.54,209403,113.39,114.01,110.42,111.54,209403,0.0,1.0
2023-09-26,113.45,114.76,110.97,112.12,205237,113.45,114.76,110.97,112.12,205237,0.0,1.0
2023-09-27,118.58,119.35,115.5,116.47,203696,118.58,119.35,115.5,116.47,203696,0.0,1.0
2023-09-28,120.92,121.21,117.85,118.36,258539,120.92,121.21,117.85,118.36,258539,0.0,1.0
2023-09-29,118.66,120.865,117.79,120.47,140680,118.66,120.865,117.79,120.47,140680,0.0,1.0
2023-10-02,117.21,118.86,113.11,118.86,267532,117.21,118.86,113.11,118.86,267532,0.0,1.0
2023-10-03,116.36,117.225,113.92,117.03,294447,116.36,117.225,113.92,117.03,294447,0.0,1.0
2023-10-04,113.71,115.69,111.515,115.04,152933,113.71,115.69,111.515,115.04,152933,0.0,1.0
2023-10-05,116.99,118.095,112.25,112.9,181118,116.99,118.095,112.25,112.9,181118,0.0,1.0
2023-10-06,120.97,122.38,117.74,117.74,149423,120.97,122.38,117.74,117.74,149423,0.0,1.0
2023-10-09,125.69,125.74,121.8,123.24,215492,125.69,125.74,121.8,123.24,215492,0.0,1.0
2023-10-10,123.6,127.22,123.57,125.55,118536,123.6,127.22,123.57,125.55,118536,0.0,1.0
2023-10-11,123.4,123.74,120.38,121.84,99807,123.4,123.74,120.38,121.84,99807,0.0,1.0
2023-10-12,122.63,125.01,121.38,125.01,120426,122.63,125.01,121.38,125.01,120426,0.0,1.0
2023-10-13,122.35,125.9,122.3,124.91,103213,122.35,125.9,122.3,124.91,103213,0.0,1.0
2023-10-16,122.68,123.65,121.4,122.91,71295,122.68,123.65,121.4,122.91,71295,0.0,1.0
2023-10-17,126.02,126.345,121.84,122.11,224816,126.02,126.345,121.84,122.11,224816,0.0,1.0
2023-10-18,127.51,128.355,125.8,127.16,149735,127.51,128.355,125.8,127.16,149735,0.0,1.0
2023-10-19,126.62,129.56,125.94,125.94,131803,126.62,129.56,125.94,125.94,131803,0.0,1.0
2023-10-20,126.02,127.15,124.06,126.43,108341,126.02,127.15,124.06,126.43,108341,0.0,1.0
2023-10-23,125.27,126.53,123.52,124.7,146939,125.27,126.53,123.52,124.7,146939,0.0,1.0
2023-10-24,125.45,126.3,124.3644,125.07,100952,125.45,126.3,124.3644,125.07,100952,0.0,1.0
2023-10-25,124.19,126.39,123.83,125.63,111592,124.19,126.39,123.83,125.63,111592,0.0,1.0
2023-10-26,124.79,125.42,122.42,123.62,130699,124.79,125.42,122.42,123.62,130699,0.0,1.0
2023-10-27,123.93,125.25,121.86,124.96,76448,123.93,125.25,121.86,124.96,76448,0.0,1.0
2023-10-30,122.76,124.9069,120.54,123.42,78637,122.76,124.9069,120.54,123.42,78637,0.0,1.0
2023-10-31,123.61,126.11,122.51,123.29,138273,123.61,126.11,122.51,123.29,138273,0.0,1.0
2023-11-01,129.96,131.2134,121.8,121.8,347453,129.96,131.2134,121.8,121.8,347453,0.0,1.0
2023-11-02,133.63,134.84,129.12,132.56,257559,133.63,134.84,129.12,132.56,257559,0.0,1.0
2023-11-03,133.17,134.69,130.73,134.33,207353,133.17,134.69,130.73,134.33,207353,0.0,1.0
2023-11-06,128.1,133.44,127.15,132.55,181429,128.1,133.44,127.15,132.55,181429,0.0,1.0
2023-11-07,126.41,127.432,122.0008,126.26,176550,126.41,127.432,122.0008,126.26,176550,0.0,1.0
2023-11-08,126.8,128.14,124.07,125.78,163992,126.8,128.14,124.07,125.78,163992,0.0,1.0
2023-11-09,124.91,129.45,124.5875,127.0,140457,124.91,129.45,124.5875,127.0,140457,0.0,1.0
2023-11-10,124.17,126.57,123.91,126.08,92055,124.17,126.57,123.91,126.08,92055,0.0,1.0
2023-11-13,126.38,128.26,125.015,125.43,127941,126.38,128.26,125.015,125.43,127941,0.0,1.0
2023-11-14,128.38,129.15,126.47,127.61,118931,128.38,129.15,126.47,127.61,118931,0.0,1.0
2023-11-15,128.74,130.57,127.5,128.05,86232,128.74,130.57,127.5,128.05,86232,0.0,1.0
2023-11-16,127.31,128.56,124.0515,127.56,129249,127.31,128.56,124.0515,127.56,129249,0.0,1.0
2023-11-17,129.09,130.72,126.3901,128.51,147565,129.09,130.72,126.3901,128.51,147565,0.0,1.0
2023-11-20,130.69,131.455,129.47,129.77,104260,130.69,131.455,129.47,129.77,104260,0.0,1.0
2023-11-21,132.51,132.9841,129.0,130.0,136651,132.51,132.9841,129.0,130.0,136651,0.0,1.0
2023-11-22,132.61,134.05,130.54,130.54,153524,132.61,134.05,130.54,130.54,153524,0.0,1.0
2023-11-24,133.13,134.63,132.13,132.13,60933,133.13,134.63,132.13,132.13,60933,0.0,1.0
2023-11-27,133.75,134.03,130.98,132.47,136801,133.75,134.03,130.98,132.47,136801,0.0,1.0
2023-11-28,131.61,135.1647,131.105,133.72,186510,131.61,135.1647,131.105,133.72,186510,0.0,1.0
2023-11-29,131.77,133.93,131.62,133.76,135476,131.77,133.93,131.62,133.76,135476,0.0,1.0
2023-11-30,137.04,138.175,132.81,132.95,210003,137.04,138.175,132.81,132.95,210003,0.0,1.0
2023-12-01,137.94,140.83,136.54,136.54,134184,137.94,140.83,136.54,136.54,134184,0.0,1.0
2023-12-04,138.05,139.34,136.28,136.28,220671,138.05,139.34,136.28,136.28,220671,0.0,1.0
2023-12-05,137.92,139.36,137.35,138.52,137394,137.92,139.36,137.35,138.52,137394,0.0,1.0
2023-12-06,133.84,137.98,133.8,136.56,139406,133.84,137.98,133.8,136.56,139406,0.0,1.0
2023-12-07,133.65,134.46,130.17,133.5,158066,133.65,134.46,130.17,133.5,158066,0.0,1.0
2023-12-08,134.85,135.61,133.58,135.08,159197,134.85,135.61,133.58,135.08,159197,0.0,1.0
2023-12-11,132.08,134.75,130.08,133.58,255121,132.08,134.75,130.08,133.58,255121,0.0,1.0
2023-12-12,128.58,130.0,125.67,128.5,639650,128.58,130.0,125.67,128.5,639650,0.0,1.0
2023-12-13,130.9,131.1,127.0,128.82,298203,130.9,131.1,127.0,128.82,298203,0.0,1.0
2023-12-14,130.93,132.78,129.6,130.87,300918,130.93,132.78,129.6,130.87,300918,0.0,1.0
2023-12-15,129.89,132.5,128.31,131.02,347237,129.89,132.5,128.31,131.02,347237,0.0,1.0
2023-12-18,131.96,133.61,131.01,132.27,181181,131.96,133.61,131.01,132.27,181181,0.0,1.0
2023-12-19,133.06,133.5,130.84,132.43,174693,133.06,133.5,130.84,132.43,174693,0.0,1.0
2023-12-20,131.18,134.747,130.93,133.87,200609,131.18,134.747,130.93,133.87,200609,0.0,1.0
2023-12-21,135.97,136.06,130.99,132.35,133049,135.97,136.06,130.99,132.35,133049,0.0,1.0
2023-12-22,135.3,137.165,134.21,136.91,127938,135.3,137.165,134.21,136.91,127938,0.0,1.0
2023-12-26,137.32,138.225,135.54,136.34,104729,137.32,138.225,135.54,136.34,104729,0.0,1.0
2023-12-27,136.41,138.7657,134.4,138.09,78979,136.41,138.7657,134.4,138.09,78979,0.0,1.0
2023-12-28,134.13,137.4314,133.37,136.41,153670,134.13,137.4314,133.37,136.41,153670,0.0,1.0
2023-12-29,133.2,135.26,132.4,134.09,149342,133.2,135.26,132.4,134.09,149342,0.0,1.0
2024-01-02,134.09,136.32,132.81,134.17,115380,134.09,136.32,132.81,134.17,115380,0.0,1.0
2024-01-03,132.08,134.47,129.07,131.63,237798,132.08,134.47,129.07,131.63,237798,0.0,1.0
2024-01-04,127.89,133.38,127.35,133.38,203122,127.89,133.38,127.35,133.38,203122,0.0,1.0
2024-01-05,125.34,127.42,124.13,127.42,306893,125.34,127.42,124.13,127.42,306893,0.0,1.0
2024-01-08,125.86,126.01,119.75,124.35,258644,125.86,126.01,119.75,124.35,258644,0.0,1.0
2024-01-09,126.82,127.365,122.31,125.0,234300,126.82,127.365,122.31,125.0,234300,0.0,1.0
2024-01-10,125.96,126.98,125.29,126.15,147448,125.96,126.98,125.29,126.15,147448,0.0,1.0
2024-01-11,124.06,126.41,123.11,123.11,174031,124.06,126.41,123.11,123.11,174031,0.0,1.0
2024-01-12,126.01,126.85,124.21,126.85,159412,126.01,126.85,124.21,126.85,159412,0.0,1.0
2024-01-16,122.78,126.09,122.45,125.05,116385,122.78,126.09,122.45,125.05,116385,0.0,1.0
2024-01-17,122.96,124.0009,122.28,123.78,137988,122.96,124.0009,122.28,123.78,137988,0.0,1.0
2024-01-18,126.43,127.125,122.75,124.13,218468,126.43,127.125,122.75,124.13,218468,0.0,1.0
2024-01-19,126.45,126.64,124.27,126.64,118693,126.45,126.64,124.27,126.64,118693,0.0,1.0
2024-01-22,127.09,128.46,126.0,126.0,128085,127.09,128.46,126.0,126.0,128085,0.0,1.0
2024-01-23,127.26,128.84,126.01,127.27,84133,127.26,128.84,126.01,127.27,84133,0.0,1.0
2024-01-24,129.92,129.93,127.94,128.56,145742,129.92,129.93,127.94,128.56,145742,0.0,1.0
2024-01-25,131.89,132.005,129.095,131.36,135617,131.89,132.005,129.095,131.36,135617,0.0,1.0
2024-01-26,131.04,132.31,128.98,132.31,115316,131.04,132.31,128.98,132.31,115316,0.0,1.0
2024-01-29,129.65,130.81,128.37,130.81,89430,129.65,130.81,128.37,130.81,89430,0.0,1.0
2024-01-30,132.29,132.46,129.01,129.01,105392,132.29,132.46,129.01,129.01,105392,0.0,1.0
2024-01-31,126.9,132.885,126.21,132.54,293093,126.9,132.885,126.21,132.54,293093,0.0,1.0
2024-02-01,124.71,129.465,123.52,127.88,220423,124.71,129.465,123.52,127.88,220423,0.0,1.0
2024-02-02,124.46,125.1,122.79,124.44,185405,124.46,125.1,122.79,124.44,185405,0.0,1.0
2024-02-05,121.87,124.29,120.98,123.35,140658,121.87,124.29,120.98,123.35,140658,0.0,1.0
2024-02-06,124.02,124.82,121.14,121.3,120656,124.02,124.82,121.14,121.3,120656,0.0,1.0
2024-02-07,123.56,125.2,122.84,124.26,88503,123.56,125.2,122.84,124.26,88503,0.0,1.0
2024-02-08,125.91,126.13,123.59,123.81,166648,125.91,126.13,123.59,123.81,166648,0.0,1.0
2024-02-09,126.74,127.33,124.375,125.43,176355,126.74,127.33,124.375,125.43,176355,0.0,1.0
2024-02-12,128.74,130.645,126.55,126.55,132203,128.74,130.645,126.55,126.55,132203,0.0,1.0
2024-02-13,126.98,127.53,125.41,127.36,135782,126.98,127.53,125.41,127.36,135782,0.0,1.0
2024-02-14,128.5,129.76,126.775,128.11,264261,128.5,129.76,126.775,128.11,264261,0.0,1.0
2024-02-15,134.58,136.155,129.0,129.0,327414,134.58,136.155,129.0,129.0,327414,0.0,1.0
2024-02-16,134.33,136.185,133.09,135.15,224082,134.33,136.185,133.09,135.15,224082,0.0,1.0
2024-02-20,132.78,133.68,130.69,133.19,180571,132.78,133.68,130.69,133.19,180571,0.0,1.0
2024-02-21,142.72,142.81,134.71,134.71,621555,142.72,142.81,134.71,134.71,621555,0.0,1.0
2024-02-22,141.78,143.604,140.84,141.43,224593,141.78,143.604,140.84,141.43,224593,0.0,1.0
2024-02-23,140.55,141.23,137.795,139.7,121879,140.55,141.23,137.795,139.7,121879,0.0,1.0
2024-02-26,141.13,141.7,139.03,140.73,253700,141.13,141.7,139.03,140.73,253700,0.0,1.0
2024-02-27,141.79,142.22,139.4,141.02,271376,141.79,142.22,139.4,141.02,271376,0.0,1.0
2024-02-28,142.26,151.67,142.13,147.14,336520,142.26,151.67,142.13,147.14,336520,0.0,1.0
2024-02-29,141.99,145.33,141.03,143.9,391865,141.99,145.33,141.03,143.9,391865,0.0,1.0
2024-03-01,142.0,144.4191,141.33,142.35,150415,142.0,144.4191,141.33,142.35,150415,0.0,1.0
2024-03-04,142.8,144.38,141.905,143.16,299161,142.8,144.38,141.905,143.16,299161,0.0,1.0
2024-03-05,143.64,145.03,141.47,142.48,146402,143.64,145.03,141.47,142.48,146402,0.0,1.0
2024-03-06,144.7,146.45,142.885,144.95,252005,144.7,146.45,142.885,144.95,252005,0.0,1.0
2024-03-07,147.74,148.47,145.5,145.5,173313,147.74,148.47,145.5,145.5,173313,0.0,1.0
2024-03-08,148.12,149.68,145.2,147.63,327422,148.12,149.68,145.2,147.63,327422,0.0,1.0
2024-03-11,144.88,147.43,143.735,147.05,217557,144.88,147.43,143.735,147.05,217557,0.0,1.0
2024-03-12,144.67,145.95,141.84,145.47,168470,144.67,145.95,141.84,145.47,168470,0.0,1.0
2024-03-13,145.87,149.1699,144.753,145.0,249483,145.87,149.1699,144.753,145.0,249483,0.0,1.0
2024-03-14,150.14,150.295,146.64,147.26,426078,150.14,150.295,146.64,147.26,426078,0.0,1.0
2024-03-15,152.54,154.58,149.55,149.55,408821,152.54,154.58,149.55,149.55,408821,0.0,1.0
2024-03-18,153.56,153.93,151.13,153.93,384303,153.56,153.93,151.13,153.93,384303,0.0,1.0
2024-03-19,156.39,156.76,153.8355,154.0,216472,156.39,156.76,153.8355,154.0,216472,0.0,1.0
2024-03-20,157.34,157.5275,154.0,155.49,212520,157.34,157.5275,154.0,155.49,212520,0.0,1.0
2024-03-21,160.25,160.53,156.59,157.98,401845,160.25,160.53,156.59,157.98,401845,0.0,1.0
2024-03-22,159.81,161.1,156.14,159.52,267487,159.81,161.1,156.14,159.52,267487,0.0,1.0
2024-03-25,159.1,161.64,158.085,159.6,233737,159.1,161.64,158.085,159.6,233737,0.0,1.0
2024-03-26,157.39,160.35,157.09,160.04,229084,157.39,160.35,157.09,160.04,229084,0.0,1.0
2024-03-27,159.88,160.12,155.01,156.7,215878,159.88,160.12,155.01,156.7,215878,0.0,1.0
2024-03-28,160.12,161.74,158.23,159.87,253811,160.12,161.74,158.23,159.87,253811,0.0,1.0
2024-04-01,159.83,161.62,158.12,160.94,236390,159.83,161.62,158.12,160.94,236390,0.0,1.0
2024-04-02,159.57,161.42,158.52,160.31,164255,159.57,161.42,158.52,160.31,164255,0.0,1.0
2024-04-03,162.03,162.72,159.51,159.6,313203,162.03,162.72,159.51,159.6,313203,0.0,1.0
2024-04-04,160.81,164.91,159.255,164.91,301827,160.81,164.91,159.255,164.91,301827,0.0,1.0
2024-04-05,160.0,160.37,155.3,158.23,280160,160.0,160.37,155.3,158.23,280160,0.0,1.0
2024-04-08,160.79,161.815,159.51,160.45,144448,160.79,161.815,159.51,160.45,144448,0.0,1.0
2024-04-09,160.67,163.08,157.78,161.58,267183,160.67,163.08,157.78,161.58,267183,0.0,1.0
2024-04-10,159.99,161.165,157.54,160.19,206912,159.99,161.165,157.54,160.19,206912,0.0,1.0
2024-04-11,157.69,160.87,156.53,160.0,220686,157.69,160.87,156.53,160.0,220686,0.0,1.0
2024-04-12,156.91,160.42,155.43,159.39,155017,156.91,160.42,155.43,159.39,155017,0.0,1.0
2024-04-15,153.46,158.72,153.43,158.37,259072,153.46,158.72,153.43,158.37,259072,0.0,1.0
2024-04-16,153.9,155.48,150.0929,152.14,218945,153.9,155.48,150.0929,152.14,218945,0.0,1.0
2024-04-17,153.68,156.28,152.39,153.72,210026,153.68,156.28,152.39,153.72,210026,0.0,1.0
2024-04-18,152.8,155.67,152.2,153.85,152460,152.8,155.67,152.2,153.85,152460,0.0,1.0
2024-04-19,154.32,155.25,152.35,152.35,138864,154.32,155.25,152.35,152.35,138864,0.0,1.0
2024-04-22,155.82,158.7,153.535,154.41,177725,155.82,158.7,153.535,154.41,177725,0.0,1.0
2024-04-23,156.75,157.34,152.14,155.09,159097,156.75,157.34,152.14,155.09,159097,0.0,1.0
2024-04-24,159.25,159.845,156.45,157.11,215909,159.25,159.845,156.45,157.11,215909,0.0,1.0
2024-04-25,161.12,161.87,157.38,158.31,170183,161.12,161.87,157.38,158.31,170183,0.0,1.0
2024-04-26,163.28,163.97,159.58,160.99,205652,163.28,163.97,159.58,160.99,205652,0.0,1.0
2024-04-29,164.75,165.13,161.11,162.94,348146,164.75,165.13,161.11,162.94,348146,0.0,1.0
2024-04-30,158.71,165.1908,158.31,164.35,223260,158.71,165.1908,158.31,164.35,223260,0.0,1.0
2024-05-01,150.57,157.015,150.57,154.52,296489,150.57,157.015,150.57,154.52,296489,0.0,1.0
2024-05-02,150.59,152.74,149.0,150.75,206310,150.59,152.74,149.0,150.75,206310,0.0,1.0
2024-05-03,153.19,153.33,149.0,151.94,271516,153.19,153.33,149.0,151.94,271516,0.0,1.0
2024-05-06,156.41,158.58,153.47,153.77,314305,156.41,158.58,153.47,153.77,314305,0.0,1.0
2024-05-07,157.63,158.705,154.8,155.16,202688,157.63,158.705,154.8,155.16,202688,0.0,1.0
2024-05-08,154.4,156.85,154.12,155.97,210377,154.4,156.85,154.12,155.97,210377,0.0,1.0
2024-05-09,152.97,156.13,152.15,155.09,258140,152.97,156.13,152.15,155.09,258140,0.0,1.0
2024-05-10,147.71,153.91,147.05,153.21,287270,147.71,153.91,147.05,153.21,287270,0.0,1.0
2024-05-13,148.93,150.65,147.075,148.86,295906,148.93,150.65,147.075,148.86,295906,0.0,1.0
2024-05-14,151.69,151.705,148.6842,149.87,192360,151.69,151.705,148.6842,149.87,192360,0.0,1.0
2024-05-15,157.44,157.64,150.57,151.69,332257,157.44,157.64,150.57,151.69,332257,0.0,1.0
2024-05-16,155.25,158.91,155.19,157.44,216363,155.25,158.91,155.19,157.44,216363,0.0,1.0
2024-05-17,158.37,158.72,155.195,156.48,222663,158.37,158.72,155.195,156.48,222663,0.0,1.0
2024-05-20,160.32,160.705,156.65,159.01,387300,160.32,160.705,156.65,159.01,387300,0.0,1.0
2024-05-21,157.05,160.8025,156.855,159.06,170399,157.05,160.8025,156.855,159.06,170399,0.0,1.0
2024-05-22,155.68,156.55,153.326,155.71,168818,155.68,156.55,153.326,155.71,168818,0.0,1.0
2024-05-23,155.09,158.64,154.265,156.92,207209,155.09,158.64,154.265,156.92,207209,0.0,1.0
2024-05-24,158.22,159.58,154.92,156.44,242737,158.22,159.58,154.92,156.44,242737,0.0,1.0
2024-05-28,160.97,162.18,157.03,159.5,226397,160.97,162.18,157.03,159.5,226397,0.0,1.0
2024-05-29,159.03,160.65,157.63,159.6,146631,159.03,160.65,157.63,159.6,146631,0.0,1.0
2024-05-30,160.68,160.94,158.12,158.12,125093,160.68,160.94,158.12,158.12,125093,0.0,1.0
2024-05-31,161.81,162.54,158.78,161.58,267389,161.81,162.54,158.78,161.58,267389,0.0,1.0
2024-06-03,159.81,162.23,158.18,160.81,204658,159.81,162.23,158.18,160.81,204658,0.0,1.0
2024-06-04,156.87,160.09,155.88,159.01,225998,156.87,160.09,155.88,159.01,225998,0.0,1.0
2024-06-05,158.38,160.0,154.61,156.43,150318,158.38,160.0,154.61,156.43,150318,0.0,1.0
2024-06-06,159.93,161.915,157.36,159.2,259088,159.93,161.915,157.36,159.2,259088,0.0,1.0
2024-06-07,158.89,160.93,158.1848,159.4,190981,158.89,160.93,158.1848,159.4,190981,0.0,1.0
2024-06-10,161.04,163.55,159.09,159.09,150127,161.04,163.55,159.09,159.09,150127,0.0,1.0
2024-06-11,161.73,163.26,158.88,160.99,152002,161.73,163.26,158.88,160.99,152002,0.0,1.0
2024-06-12,161.49,163.59,159.99,163.59,227895,161.49,163.59,159.99,163.59,227895,0.0,1.0
2024-06-13,157.6,160.58,155.4,160.58,219059,157.6,160.58,155.4,160.58,219059,0.0,1.0
2024-06-14,153.43,156.0,152.43,156.0,184032,153.43,156.0,152.43,156.0,184032,0.0,1.0
2024-06-17,153.75,154.5,151.4001,153.95,122611,153.75,154.5,151.4001,153.95,122611,0.0,1.0
2024-06-18,151.59,154.83,150.74,154.6,227981,151.59,154.83,150.74,154.6,227981,0.0,1.0
2024-06-20,152.18,153.285,150.05,150.95,168465,152.18,153.285,150.05,150.95,168465,0.0,1.0
2024-06-21,152.06,152.675,150.0,151.85,288872,152.06,152.675,150.0,151.85,288872,0.0,1.0
2024-06-24,156.85,158.02,150.8,152.64,151247,156.85,158.02,150.8,152.64,151247,0.0,1.0
2024-06-25,155.59,156.545,153.84,155.78,83807,155.59,156.545,153.84,155.78,83807,0.0,1.0
2024-06-26,153.69,154.8099,152.85,154.6,124567,153.69,154.8099,152.85,154.6,124567,0.0,1.0
2024-06-27,153.35,155.3,152.28,154.13,111621,153.35,155.3,152.28,154.13,111621,0.0,1.0
2024-06-28,151.0,155.06,150.59,154.66,731574,151.0,155.06,150.59,154.66,731574,0.0,1.0
2024-07-01,150.32,152.62,148.66,152.62,165891,150.32,152.62,148.66,152.62,165891,0.0,1.0
2024-07-02,153.64,154.005,151.31,151.73,196486,153.64,154.005,151.31,151.73,196486,0.0,1.0
2024-07-03,156.86,157.75,154.34,154.42,102988,156.86,157.75,154.34,154.42,102988,0.0,1.0
2024-07-05,152.94,156.84,152.72,156.51,134776,152.94,156.84,152.72,156.51,134776,0.0,1.0
2024-07-08,154.54,155.755,151.6566,153.41,146834,154.54,155.755,151.6566,153.41,146834,0.0,1.0
2024-07-09,152.4,154.8911,152.33,153.76,111951,152.4,154.8911,152.33,153.76,111951,0.0,1.0
2024-07-10,154.03,154.39,152.66,152.66,98506,154.03,154.39,152.66,152.66,98506,0.0,1.0
2024-07-11,155.58,157.71,153.84,155.74,163011,155.58,157.71,153.84,155.74,163011,0.0,1.0
2024-07-12,160.21,161.19,157.61,157.61,250379,160.21,161.19,157.61,157.61,250379,0.0,1.0
2024-07-15,159.15,163.22,158.82,160.65,249031,159.15,163.22,158.82,160.65,249031,0.0,1.0
2024-07-16,161.62,162.39,158.495,159.56,273281,161.62,162.39,158.495,159.56,273281,0.0,1.0
2024-07-17,155.65,162.535,155.44,162.53,368608,155.65,162.535,155.44,162.53,368608,0.0,1.0
2024-07-18,154.65,157.085,152.64,156.0,217902,154.65,157.085,152.64,156.0,217902,0.0,1.0
2024-07-19,157.92,158.08,152.04,154.12,188330,157.92,158.08,152.04,154.12,188330,0.0,1.0
2024-07-22,158.95,160.31,156.96,157.89,143020,158.95,160.31,156.96,157.89,143020,0.0,1.0
2024-07-23,158.8,160.97,157.47,158.26,245741,158.8,160.97,157.47,158.26,245741,0.0,1.0
2024-07-24,152.78,159.18,151.97,158.96,285797,152.78,159.18,151.97,158.96,285797,0.0,1.0
2024-07-25,148.49,153.23,148.29,153.01,297114,148.49,153.23,148.29,153.01,297114,0.0,1.0
2024-07-26,149.26,150.49,148.16,149.4,186656,149.26,150.49,148.16,149.4,186656,0.0,1.0
2024-07-29,149.25,150.4,146.77,150.0,151309,149.25,150.4,146.77,150.0,151309,0.0,1.0
2024-07-30,148.29,149.73,147.36,148.8,228781,148.29,149.73,147.36,148.8,228781,0.0,1.0
2024-07-31,147.21,152.5,146.9,151.03,208589,147.21,152.5,146.9,151.03,208589,0.0,1.0
2024-08-01,143.27,148.97,141.52,147.59,208276,143.27,148.97,141.52,147.59,208276,0.0,1.0
2024-08-02,135.88,139.97,135.5692,139.97,283313,135.88,139.97,135.5692,139.97,283313,0.0,1.0
2024-08-05,134.24,136.785,130.02,134.66,253808,134.24,136.785,130.02,134.66,253808,0.0,1.0
2024-08-06,134.92,137.37,134.37,134.37,285557,134.92,137.37,134.37,134.37,285557,0.0,1.0
2024-08-07,133.8,147.32,133.14,134.0,479942,133.8,147.32,133.14,134.0,479942,0.0,1.0
2024-08-08,137.29,138.85,134.35,135.22,335725,137.29,138.85,134.35,135.22,335725,0.0,1.0
2024-08-09,138.14,139.48,135.4902,137.28,278817,138.14,139.48,135.4902,137.28,278817,0.0,1.0
2024-08-12,142.43,144.13,139.45,139.52,257466,142.43,144.13,139.45,139.52,257466,0.0,1.0
2024-08-13,140.68,141.77,139.25,141.77,136140,140.68,141.77,139.25,141.77,136140,0.0,1.0
2024-08-14,141.75,142.38,139.54,140.49,163877,141.75,142.38,139.54,140.49,163877,0.0,1.0
2024-08-15,144.77,145.825,141.62,142.0,198333,144.77,145.825,141.62,142.0,198333,0.0,1.0
2024-08-16,143.02,144.945,142.35,144.0,175918,143.02,144.945,142.35,144.0,175918,0.0,1.0
2024-08-19,144.85,146.1,143.34,143.34,103472,144.85,146.1,143.34,143.34,103472,0.0,1.0
2024-08-20,141.6,144.65,139.855,144.65,157261,141.6,144.65,139.855,144.65,157261,0.0,1.0
2024-08-21,142.38,144.0,140.98,143.05,121713,142.38,144.0,140.98,143.05,121713,0.0,1.0
2024-08-22,140.86,142.53,140.58,142.53,116028,140.86,142.53,140.58,142.53,116028,0.0,1.0
2024-08-23,142.27,143.88,141.48,142.5,205047,142.27,143.88,141.48,142.5,205047,0.0,1.0
2024-08-26,141.82,145.0,141.21,143.71,144319,141.82,145.0,141.21,143.71,144319,0.0,1.0
2024-08-27,142.01,143.835,140.575,141.6,186734,142.01,143.835,140.575,141.6,186734,0.0,1.0
2024-08-28,141.85,142.11,139.315,141.12,130650,141.85,142.11,139.315,141.12,130650,0.0,1.0
2024-08-29,144.88,145.85,141.82,142.19,130635,144.88,145.85,141.82,142.19,130635,0.0,1.0
2024-08-30,145.06,145.54,142.27,143.81,144309,145.06,145.54,142.27,143.81,144309,0.0,1.0
2024-09-03,139.55,142.65,136.61,142.65,206955,139.55,142.65,136.61,142.65,206955,0.0,1.0
2024-09-04,138.41,141.07,137.85,139.37,195182,138.41,141.07,137.85,139.37,195182,0.0,1.0
2024-09-05,139.0,139.7,137.31,139.63,207446,139.0,139.7,137.31,139.63,207446,0.0,1.0
2024-09-06,137.76,139.56,136.76,138.75,283265,137.76,139.56,136.76,138.75,283265,0.0,1.0
2024-09-09,138.07,140.28,137.76,137.88,354713,138.07,140.28,137.76,137.88,354713,0.0,1.0
2024-09-10,139.55,140.47,135.84,138.23,374465,139.55,140.47,135.84,138.23,374465,0.0,1.0
2024-09-11,143.75,144.035,138.675,140.06,191788,143.75,144.035,138.675,140.06,191788,0.0,1.0
2024-09-12,142.81,144.89,141.23,143.6,369205,142.81,144.89,141.23,143.6,369205,0.0,1.0
2024-09-13,143.04,145.015,142.76,144.24,233158,143.04,145.015,142.76,144.24,233158,0.0,1.0
2024-09-16,147.01,147.11,142.76,144.15,234954,147.01,147.11,142.76,144.15,234954,0.0,1.0
2024-09-17,147.0,149.25,146.635,147.7,231270,147.0,149.25,146.635,147.7,231270,0.0,1.0
2024-09-18,147.99,149.99,145.8509,147.25,176971,147.99,149.99,145.8509,147.25,176971,0.0,1.0
2024-09-19,149.19,151.4,149.16,150.85,151396,149.19,151.4,149.16,150.85,151396,0.0,1.0
2024-09-20,148.93,149.93,147.64,149.27,606984,148.93,149.93,147.64,149.27,606984,0.0,1.0
2024-09-23,151.0,153.57,149.61,149.61,192621,151.0,153.57,149.61,149.61,192621,0.0,1.0
2024-09-24,149.9,152.9,149.2,151.27,222623,149.9,152.9,149.2,151.27,222623,0.0,1.0
2024-09-25,146.93,150.26,146.48,149.63,178543,146.93,150.26,146.48,149.63,178543,0.0,1.0
2024-09-26,145.56,147.23,144.33,145.06,193473,145.56,147.23,144.33,145.06,193473,0.0,1.0
2024-09-27,151.94,153.68,146.62,146.62,243176,151.94,153.68,146.62,146.62,243176,0.0,1.0
2024-09-30,151.35,153.37,148.974,150.64,211109,151.35,153.37,148.974,150.64,211109,0.0,1.0
2024-10-01,149.65,152.15,148.96,149.87,185918,149.65,152.15,148.96,149.87,185918,0.0,1.0
2024-10-02,149.7,152.64,148.645,152.48,199024,149.7,152.64,148.645,152.48,199024,0.0,1.0
2024-10-03,151.59,152.58,149.03,150.36,179834,151.59,152.58,149.03,150.36,179834,0.0,1.0
2024-10-04,150.91,153.055,146.5,152.19,533568,150.91,153.055,146.5,152.19,533568,0.0,1.0
2024-10-07,149.98,150.62,148.52,150.11,217770,149.98,150.62,148.52,150.11,217770,0.0,1.0
2024-10-08,147.53,149.34,146.74,149.34,166832,147.53,149.34,146.74,149.34,166832,0.0,1.0
2024-10-09,147.94,149.0,145.47,146.81,227283,147.94,149.0,145.47,146.81,227283,0.0,1.0
2024-10-10,149.48,150.04,147.81,149.08,170705,149.48,150.04,147.81,149.08,170705,0.0,1.0
2024-10-11,149.95,151.945,149.55,149.55,185875,149.95,151.945,149.55,149.55,185875,0.0,1.0
2024-10-14,147.62,148.93,147.52,147.9,115436,147.62,148.93,147.52,147.9,115436,0.0,1.0
2024-10-15,144.73,146.86,142.57,144.99,211768,144.73,146.86,142.57,144.99,211768,0.0,1.0
2024-10-16,146.64,147.19,145.42,145.93,158964,146.64,147.19,145.42,145.93,158964,0.0,1.0
2024-10-17,147.65,148.27,146.62,146.99,141148,147.65,148.27,146.62,146.99,141148,0.0,1.0
2024-10-18,146.48,147.24,143.33,147.24,181300,146.48,147.24,143.33,147.24,181300,0.0,1.0
2024-10-21,145.09,147.96,144.21,147.96,385117,145.09,147.96,144.21,147.96,385117,0.0,1.0
2024-10-22,142.57,146.05,142.55,145.31,118897,142.57,146.05,142.55,145.31,118897,0.0,1.0
2024-10-23,144.67,144.79,142.21,142.52,155718,144.67,144.79,142.21,142.52,155718,0.0,1.0
2024-10-24,145.18,146.395,143.6,145.69,153823,145.18,146.395,143.6,145.69,153823,0.0,1.0
2024-10-25,143.69,146.78,141.73,146.31,313349,143.69,146.78,141.73,146.31,313349,0.0,1.0
2024-10-28,142.86,144.04,140.1,140.1,134447,142.86,144.04,140.1,140.1,134447,0.0,1.0
2024-10-29,142.38,143.39,141.45,142.16,132836,142.38,143.39,141.45,142.16,132836,0.0,1.0
2024-10-30,143.17,144.83,142.46,142.46,87182,143.17,144.83,142.46,142.46,87182,0.0,1.0
2024-10-31,138.44,143.75,138.43,143.56,132909,138.44,143.75,138.43,143.56,132909,0.0,1.0
2024-11-01,137.59,140.74,136.45,139.95,147170,137.59,140.74,136.45,139.95,147170,0.0,1.0
2024-11-04,138.76,140.255,136.7,137.99,160785,138.76,140.255,136.7,137.99,160785,0.0,1.0
2024-11-05,140.54,140.61,138.09,138.52,212888,140.54,140.61,138.09,138.52,212888,0.0,1.0
2024-11-06,154.47,157.19,147.76,157.01,696120,154.47,157.19,147.76,157.01,696120,0.0,1.0
2024-11-07,151.98,155.74,151.95,154.21,291238,151.98,155.74,151.95,154.21,291238,0.0,1.0
2024-11-08,154.83,157.27,151.32,151.32,325042,154.83,157.27,151.32,151.32,325042,0.0,1.0
2024-11-11,164.05,164.13,158.24,159.18,284917,164.05,164.13,158.24,159.18,284917,0.0,1.0
2024-11-12,162.76,166.48,162.58,164.76,254529,162.76,166.48,162.58,164.76,254529,0.0,1.0
2024-11-13,161.16,163.83,160.39,163.83,157207,161.16,163.83,160.39,163.83,157207,0.0,1.0
2024-11-14,159.91,161.805,158.97,161.64,126943,159.91,161.805,158.97,161.64,126943,0.0,1.0
2024-11-15,159.86,160.8,158.18,160.77,180388,159.86,160.8,158.18,160.77,180388,0.0,1.0
2024-11-18,164.26,165.23,160.41,161.42,328853,164.26,165.23,160.41,161.42,328853,0.0,1.0
2024-11-19,166.45,166.46,163.2,163.2,306680,166.45,166.46,163.2,163.2,306680,0.0,1.0
2024-11-20,174.68,175.09,168.05,168.4,386919,174.68,175.09,168.05,168.4,386919,0.0,1.0
2024-11-21,177.69,183.59,177.5,181.77,345023,177.69,183.59,177.5,181.77,345023,0.0,1.0
2024-11-22,176.77,179.31,176.28,178.85,245014,176.77,179.31,176.28,178.85,245014,0.0,1.0
2024-11-25,176.53,178.44,176.38,177.0,258061,176.53,178.44,176.38,177.0,258061,0.0,1.0
2024-11-26,177.54,179.8,175.16,175.16,288279,177.54,179.8,175.16,175.16,288279,0.0,1.0
2024-11-27,177.24,179.9,175.79,177.57,467685,177.24,179.9,175.79,177.57,467685,0.0,1.0
2024-11-29,175.8,179.0,175.693,178.89,123370,175.8,179.0,175.693,178.89,123370,0.0,1.0
2024-12-02,172.0,175.79,171.65,175.79,192267,172.0,175.79,171.65,175.79,192267,0.0,1.0
2024-12-03,174.99,175.14,172.37,172.97,286621,174.99,175.14,172.37,172.97,286621,0.0,1.0
2024-12-04,175.14,175.89,171.21,174.2,265286,175.14,175.89,171.21,174.2,265286,0.0,1.0
2024-12-05,180.14,181.16,176.845,177.14,389448,180.14,181.16,176.845,177.14,389448,0.0,1.0
2024-12-06,175.74,179.52,174.97,178.83,340863,175.74,179.52,174.97,178.83,340863,0.0,1.0
2024-12-09,174.18,178.48,174.15,177.66,137547,174.18,178.48,174.15,177.66,137547,0.0,1.0
2024-12-10,173.38,176.04,172.54,175.28,187177,173.38,176.04,172.54,175.28,187177,0.0,1.0
2024-12-11,179.25,179.25,174.76,175.01,142992,179.25,179.25,174.76,175.01,142992,0.0,1.0
2024-12-12,179.45,182.68,177.84,178.72,209563,179.45,182.68,177.84,178.72,209563,0.0,1.0
2024-12-13,176.01,179.8,175.89,179.8,207728,176.01,179.8,175.89,179.8,207728,0.0,1.0
2024-12-16,176.09,177.94,174.39,175.91,155174,176.09,177.94,174.39,175.91,155174,0.0,1.0
2024-12-17,174.48,175.27,171.09,173.17,256924,174.48,175.27,171.09,173.17,256924,0.0,1.0
2024-12-18,167.28,176.61,165.94,175.71,251473,167.28,176.61,165.94,175.71,251473,0.0,1.0
2024-12-19,166.56,172.03,166.425,171.98,211696,166.56,172.03,166.425,171.98,211696,0.0,1.0
2024-12-20,165.52,168.73,164.41,164.41,465540,165.52,168.73,164.41,164.41,465540,0.0,1.0
2024-12-23,166.35,167.33,164.99,164.99,200344,166.35,167.33,164.99,164.99,200344,0.0,1.0
2024-12-24,170.72,171.32,166.55,167.88,129357,170.72,171.32,166.55,167.88,129357,0.0,1.0
2024-12-26,169.53,170.94,167.6021,169.28,258992,169.53,170.94,167.6021,169.28,258992,0.0,1.0
2024-12-27,170.23,171.46,168.47,170.23,139735,170.23,171.46,168.47,170.23,139735,0.0,1.0
2024-12-30,181.5,183.11,173.48,174.92,436759,181.5,183.11,173.48,174.92,436759,0.0,1.0
2024-12-31,184.2,185.98,180.87,181.76,462973,184.2,185.98,180.87,181.76,462973,0.0,1.0
2025-01-02,183.9,187.14,180.25,186.47,257687,183.9,187.14,180.25,186.47,257687,0.0,1.0
2025-01-03,184.53,191.0499,183.18,188.22,414161,184.53,191.0499,183.18,188.22,414161,0.0,1.0
2025-01-06,184.84,192.7,184.3,192.3,261912,184.84,192.7,184.3,192.3,261912,0.0,1.0
2025-01-07,186.07,187.7768,182.586,183.83,361798,186.07,187.7768,182.586,183.83,361798,0.0,1.0
2025-01-08,187.7,188.7553,184.0,184.24,224511,187.7,188.7553,184.0,184.24,224511,0.0,1.0
2025-01-10,187.88,191.6296,187.36,190.84,319481,187.88,191.6296,187.36,190.84,319481,0.0,1.0
2025-01-13,188.04,191.9999,186.58,190.91,248847,188.04,191.9999,186.58,190.91,248847,0.0,1.0
2025-01-14,190.89,192.8,186.76,186.76,637222,190.89,192.8,186.76,186.76,637222,0.0,1.0
2025-01-15,192.58,194.46,191.5,192.12,398736,192.58,194.46,191.5,192.12,398736,0.0,1.0
2025-01-16,193.39,194.56,190.66,192.5,333776,193.39,194.56,190.66,192.5,333776,0.0,1.0
2025-01-17,195.42,195.42,191.89,193.28,301793,195.42,195.42,191.89,193.28,301793,0.0,1.0
2025-01-21,196.1,197.27,192.85,193.9,343944,196.1,197.27,192.85,193.9,343944,0.0,1.0
2025-01-22,196.22,201.18,195.96,198.02,351100,196.22,201.18,195.96,198.02,351100,0.0,1.0
2025-01-23,192.91,200.5245,191.77,198.0,259215,192.91,200.5245,191.77,198.0,259215,0.0,1.0
2025-01-24,190.14,192.33,188.2,191.83,169406,190.14,192.33,188.2,191.83,169406,0.0,1.0
2025-01-27,176.79,186.9,174.435,186.9,353724,176.79,186.9,174.435,186.9,353724,0.0,1.0
2025-01-28,180.9,180.9,176.61,178.66,184434,180.9,180.9,176.61,178.66,184434,0.0,1.0
2025-01-29,185.63,185.7,180.92,180.92,239429,185.63,185.7,180.92,180.92,239429,0.0,1.0
2025-01-30,184.09,188.315,182.86,187.21,206819,184.09,188.315,182.86,187.21,206819,0.0,1.0
2025-01-31,178.51,185.08,177.87,185.07,204594,178.51,185.08,177.87,185.07,204594,0.0,1.0
2025-02-03,181.19,182.04,179.105,180.43,166592,181.19,182.04,179.105,180.43,166592,0.0,1.0
2025-02-04,184.87,185.27,177.84,178.97,205132,184.87,185.27,177.84,178.97,205132,0.0,1.0
2025-02-05,183.75,186.45,183.56,185.55,289901,183.75,186.45,183.56,185.55,289901,0.0,1.0
2025-02-06,181.53,185.965,180.26,184.8,156011,181.53,185.965,180.26,184.8,156011,0.0,1.0
2025-02-07,180.42,183.08,180.33,182.12,144654,180.42,183.08,180.33,182.12,144654,0.0,1.0
2025-02-10,186.22,187.53,181.21,183.04,189644,186.22,187.53,181.21,183.04,189644,0.0,1.0
2025-02-11,184.72,189.4999,183.97,187.07,167175,184.72,189.4999,183.97,187.07,167175,0.0,1.0
2025-02-12,180.29,186.34,180.29,183.52,154348,180.29,186.34,180.29,183.52,154348,0.0,1.0
2025-02-13,184.04,184.23,179.685,181.39,172398,184.04,184.23,179.685,181.39,172398,0.0,1.0
2025-02-14,183.81,186.73,182.395,185.4,138141,183.81,186.73,182.395,185.4,138141,0.0,1.0
2025-02-18,184.94,186.66,181.01,185.16,191708,184.94,186.66,181.01,185.16,191708,0.0,1.0
2025-02-19,193.21,196.18,185.84,188.32,324259,193.21,196.18,185.84,188.32,324259,0.0,1.0
2025-02-20,191.28,191.765,188.29,190.69,208872,191.28,191.765,188.29,190.69,208872,0.0,1.0
2025-02-21,185.15,191.6,184.455,191.57,225190,185.15,191.6,184.455,191.57,225190,0.0,1.0
2025-02-24,182.3,184.76,179.285,184.76,334917,182.3,184.76,179.285,184.76,334917,0.0,1.0
2025-02-25,177.99,183.02,176.82,181.62,254119,177.99,183.02,176.82,181.62,254119,0.0,1.0
2025-02-26,172.09,179.4,169.635,179.06,383503,172.09,179.4,169.635,179.06,383503,0.0,1.0
2025-02-27,166.95,171.89,164.46,171.89,324022,166.95,171.89,164.46,171.89,324022,0.0,1.0
2025-02-28,169.8,169.88,164.05,165.94,298317,169.8,169.88,164.05,165.94,298317,0.0,1.0
2025-03-03,167.15,173.41,165.81,171.29,281127,167.15,173.41,165.81,171.29,281127,0.0,1.0
2025-03-04,171.41,172.48,162.745,164.7,457273,171.41,172.48,162.745,164.7,457273,0.0,1.0
2025-03-05,169.69,171.56,165.5,167.37,353641,169.69,171.56,165.5,167.37,353641,0.0,1.0
2025-03-06,161.69,168.89,161.44,167.52,225328,161.69,168.89,161.44,167.52,225328,0.0,1.0
2025-03-07,159.2,164.74,157.845,162.56,296081,159.2,164.74,157.845,162.56,296081,0.0,1.0
2025-03-10,160.26,162.49,157.46,160.23,367457,160.26,162.49,157.46,160.23,367457,0.0,1.0
2025-03-11,165.0,165.51,161.115,162.28,312802,165.0,165.51,161.115,162.28,312802,0.0,1.0
2025-03-12,165.9,167.8,163.67,166.15,199992,165.9,167.8,163.67,166.15,199992,0.0,1.0
2025-03-13,167.49,167.62,163.85,164.66,176297,167.49,167.62,163.85,164.66,176297,0.0,1.0
2025-03-14,173.36,173.94,165.93,167.31,177537,173.36,173.94,165.93,167.31,177537,0.0,1.0
2025-03-17,178.01,179.04,172.7,172.7,168671,178.01,179.04,172.7,172.7,168671,0.0,1.0
2025-03-18,179.7,181.85,178.51,180.32,157030,179.7,181.85,178.51,180.32,157030,0.0,1.0
2025-03-19,186.39,186.84,178.71,178.71,225833,186.39,186.84,178.71,178.71,225833,0.0,1.0
2025-03-20,184.58,187.02,183.58,183.58,171939,184.58,187.02,183.58,183.58,171939,0.0,1.0
2025-03-21,183.59,186.02,182.7,182.7,345723,183.59,186.02,182.7,182.7,345723,0.0,1.0
2025-03-24,188.01,189.89,182.5701,185.64,327983,188.01,189.89,182.5701,185.64,327983,0.0,1.0
2025-03-25,189.33,190.06,184.56,187.94,249625,189.33,190.06,184.56,187.94,249625,0.0,1.0
2025-03-26,186.41,192.465,185.76,191.84,178183,186.41,192.465,185.76,191.84,178183,0.0,1.0
2025-03-27,183.78,187.49,182.65,186.55,150680,183.78,187.49,182.65,186.55,150680,0.0,1.0
2025-03-28,183.13,185.1669,180.83,183.5,140468,183.13,185.1669,180.83,183.5,140468,0.0,1.0
2025-03-31,184.14,185.665,181.435,182.47,251118,184.14,185.665,181.435,182.47,251118,0.0,1.0
2025-04-01,189.09,189.55,183.257,185.5,216278,189.09,189.55,183.257,185.5,216278,0.0,1.0
2025-04-02,190.68,191.26,185.77,185.77,200333,190.68,191.26,185.77,185.77,200333,0.0,1.0
2025-04-03,178.92,185.585,178.92,180.0,322085,178.92,185.585,178.92,180.0,322085,0.0,1.0
2025-04-04,161.93,173.665,157.83,173.665,470542,161.93,173.665,157.83,173.665,470542,0.0,1.0
2025-04-07,164.47,170.08,156.47,156.47,348998,164.47,170.08,156.47,156.47,348998,0.0,1.0
2025-04-08,158.62,173.19,157.08,172.29,293731,158.62,173.19,157.08,172.29,293731,0.0,1.0
2025-04-09,169.83,172.36,153.27,154.35,338364,169.83,172.36,153.27,154.35,338364,0.0,1.0
2025-04-10,160.72,163.56,157.29,163.56,224760,160.72,163.56,157.29,163.56,224760,0.0,1.0
2025-04-11,167.82,168.09,156.935,161.4,241474,167.82,168.09,156.935,161.4,241474,0.0,1.0
2025-04-14,166.13,172.53,164.65,171.76,350376,166.13,172.53,164.65,171.76,350376,0.0,1.0
2025-04-15,166.31,167.67,164.82,165.17,174646,166.31,167.67,164.82,165.17,174646,0.0,1.0
2025-04-16,170.0,171.83,167.05,167.05,244465,170.0,171.83,167.05,167.05,244465,0.0,1.0
2025-04-17,172.67,175.6,170.87,170.87,150070,172.67,175.6,170.87,170.87,150070,0.0,1.0
2025-04-21,165.48,173.06,163.27,170.57,108086,165.48,173.06,163.27,170.57,108086,0.0,1.0
2025-04-22,171.62,174.57,168.69,170.12,269276,171.62,174.57,168.69,170.12,269276,0.0,1.0
2025-04-23,171.11,177.1802,170.31,172.8,200192,171.11,177.1802,170.31,172.8,200192,0.0,1.0
2025-04-24,171.35,174.92,171.12,171.12,147398,171.35,174.92,171.12,171.12,147398,0.0,1.0
2025-04-25,175.0,175.0,169.81,169.81,81006,175.0,175.0,169.81,169.81,81006,0.0,1.0
2025-04-28,178.44,178.915,174.21,174.21,175412,178.44,178.915,174.21,174.21,175412,0.0,1.0
2025-04-29,177.23,178.97,172.203,176.23,117251,177.23,178.97,172.203,176.23,117251,0.0,1.0
2025-04-30,172.5,174.975,171.04,173.26,236637,172.5,174.975,171.04,173.26,236637,0.0,1.0
2025-05-01,174.2,176.23,170.78,170.78,241537,174.2,176.23,170.78,170.78,241537,0.0,1.0
2025-05-02,179.79,180.12,173.07,176.06,207445,179.79,180.12,173.07,176.06,207445,0.0,1.0
2025-05-05,181.49,184.48,177.105,177.94,274935,181.49,184.48,177.105,177.94,274935,0.0,1.0
2025-05-06,182.21,183.83,178.49,180.76,496095,182.21,183.83,178.49,180.76,496095,0.0,1.0
2025-05-07,189.47,190.315,178.01,178.01,357518,189.47,190.315,178.01,178.01,357518,0.0,1.0
2025-05-08,188.22,192.395,188.13,189.89,313491,188.22,192.395,188.13,189.89,313491,0.0,1.0
2025-05-09,192.2,193.31,188.54,190.07,194448,192.2,193.31,188.54,190.07,194448,0.0,1.0
2025-05-12,192.61,198.92,192.61,198.92,201637,192.61,198.92,192.61,198.92,201637,0.0,1.0
2025-05-13,198.21,199.55,194.7,195.0,262478,198.21,199.55,194.7,195.0,262478,0.0,1.0
2025-05-14,196.85,200.75,188.67,194.39,461975,196.85,200.75,188.67,194.39,461975,0.0,1.0
2025-05-15,196.83,198.49,194.7973,194.81,233647,196.83,198.49,194.7973,194.81,233647,0.0,1.0
2025-05-16,196.3,197.37,195.03,197.0,142634,196.3,197.37,195.03,197.0,142634,0.0,1.0
2025-05-19,194.55,195.71,192.91,194.78,246609,194.55,195.71,192.91,194.78,246609,0.0,1.0
2025-05-20,194.92,197.08,194.1101,196.52,147868,194.92,197.08,194.1101,196.52,147868,0.0,1.0
2025-05-21,193.12,195.65,192.87,194.61,142579,193.12,195.65,192.87,194.61,142579,0.0,1.0
2025-05-22,192.5,194.29,190.31,192.49,145198,192.5,194.29,190.31,192.49,145198,0.0,1.0
2025-05-23,194.68,195.525,191.49,192.29,157285,194.68,195.525,191.49,192.29,157285,0.0,1.0
2025-05-27,197.94,198.89,192.3597,196.98,204970,197.94,198.89,192.3597,196.98,204970,0.0,1.0
2025-05-28,194.7,198.3,194.7,198.22,166093,194.7,198.3,194.7,198.22,166093,0.0,1.0
2025-05-29,194.21,195.63,192.97,195.63,175719,194.21,195.63,192.97,195.63,175719,0.0,1.0
2025-05-30,191.5,192.97,190.24,190.24,187358,191.5,192.97,190.24,190.24,187358,0.0,1.0
2025-06-02,195.89,196.03,190.96,195.77,130879,195.89,196.03,190.96,195.77,130879,0.0,1.0
2025-06-03,196.94,198.355,195.74,196.68,165840,196.94,198.355,195.74,196.68,165840,0.0,1.0
2025-06-04,190.55,196.2,189.66,196.19,125901,190.55,196.2,189.66,196.19,125901,0.0,1.0
2025-06-05,188.55,190.98,188.02,190.98,170771,188.55,190.98,188.02,190.98,170771,0.0,1.0
2025-06-06,191.02,191.91,189.33,191.02,121105,191.02,191.91,189.33,191.02,121105,0.0,1.0
2025-06-09,188.13,191.09,186.9001,190.18,191707,188.13,191.09,186.9001,190.18,191707,0.0,1.0
2025-06-10,185.67,191.23,185.48,189.53,192572,185.67,191.23,185.48,189.53,192572,0.0,1.0
2025-06-11,188.48,190.37,186.49,186.82,150925,188.48,190.37,186.49,186.82,150925,0.0,1.0
2025-06-12,192.79,192.92,187.4,187.96,128042,192.79,192.92,187.4,187.96,128042,0.0,1.0
2025-06-13,195.91,196.83,191.08,195.43,175836,195.91,196.83,191.08,195.43,175836,0.0,1.0
2025-06-16,198.1,200.07,195.42,196.0,152738,198.1,200.07,195.42,196.0,152738,0.0,1.0
2025-06-17,199.93,200.3,197.16,198.12,295201,199.93,200.3,197.16,198.12,295201,0.0,1.0
2025-06-18,205.5,205.74,199.53,202.33,321071,205.5,205.74,199.53,202.33,321071,0.0,1.0
2025-06-20,206.57,210.3191,204.36,208.38,292167,206.57,210.3191,204.36,208.38,292167,0.0,1.0
2025-06-23,201.79,210.286,201.334,207.45,181854,201.79,210.286,201.334,207.45,181854,0.0,1.0
2025-06-24,205.41,206.31,200.07,200.12,288789,205.41,206.31,200.07,200.12,288789,0.0,1.0
2025-06-25,201.82,205.795,201.02,204.71,251607,201.82,205.795,201.02,204.71,251607,0.0,1.0
2025-06-26,205.25,206.29,202.5,203.37,317151,205.25,206.29,202.5,203.37,317151,0.0,1.0
2025-06-27,204.6,206.12,199.69,204.81,863913,204.6,206.12,199.69,204.81,863913,0.0,1.0
2025-06-30,201.17,204.99,200.2226,203.64,358204,201.17,204.99,200.2226,203.64,358204,0.0,1.0
2025-07-01,190.92,201.045,190.68,200.5,325987,190.92,201.045,190.68,200.5,325987,0.0,1.0
2025-07-02,185.86,194.185,184.13,191.33,358473,185.86,194.185,184.13,191.33,358473,0.0,1.0
2025-07-03,185.93,189.94,184.85,187.49,149142,185.93,189.94,184.85,187.49,149142,0.0,1.0
2025-07-07,183.13,187.525,181.85,184.53,170307,183.13,187.525,181.85,184.53,170307,0.0,1.0
2025-07-08,182.53,184.48,180.21,184.0,263517,182.53,184.48,180.21,184.0,263517,0.0,1.0
2025-07-09,175.07,182.86,174.42,181.0,441551,175.07,182.86,174.42,181.0,441551,0.0,1.0
2025-07-10,175.93,175.93,170.235,175.2,329334,175.93,175.93,170.235,175.2,329334,0.0,1.0
2025-07-11,184.45,185.595,177.38,178.13,322052,184.45,185.595,177.38,178.13,322052,0.0,1.0
2025-07-14,189.42,190.14,184.45,185.15,206211,189.42,190.14,184.45,185.15,206211,0.0,1.0
2025-07-15,189.25,190.265,184.9,187.7,431290,189.25,190.265,184.9,187.7,431290,0.0,1.0
2025-07-16,187.43,194.35,187.42,189.21,222692,187.43,194.35,187.42,189.21,222692,0.0,1.0
2025-07-17,188.06,190.12,186.32,186.69,274521,188.06,190.12,186.32,186.69,274521,0.0,1.0
2025-07-18,187.13,190.21,184.89,188.41,173036,187.13,190.21,184.89,188.41,173036,0.0,1.0
2025-07-21,168.42,186.64,168.39,186.64,411607,168.42,186.64,168.39,186.64,411607,0.0,1.0
2025-07-22,170.73,173.14,167.15,167.15,304661,170.73,173.14,167.15,167.15,304661,0.0,1.0
2025-07-23,169.01,169.085,165.59,168.57,300985,169.01,169.085,165.59,168.57,300985,0.0,1.0
2025-07-24,173.35,174.78,169.22,170.74,252680,173.35,174.78,169.22,170.74,252680,0.0,1.0
2025-07-25,168.33,174.12,167.69,174.12,164694,168.33,174.12,167.69,174.12,164694,0.0,1.0
2025-07-28,168.56,170.0,165.45,168.72,179495,168.56,170.0,165.45,168.72,179495,0.0,1.0
2025-07-29,172.24,173.24,170.215,170.76,170124,172.24,173.24,170.215,170.76,170124,0.0,1.0
2025-07-30,174.36,176.35,170.0,170.0,324415,174.36,176.35,170.0,170.0,324415,0.0,1.0
2025-07-31,174.13,177.4,172.3156,173.68,229083,174.13,177.4,172.3156,173.68,229083,0.0,1.0
2025-08-01,168.2,174.34,166.42,173.28,210080,168.2,174.34,166.42,173.28,210080,0.0,1.0
2025-08-04,166.85,168.44,165.53,167.89,299507,166.85,168.44,165.53,167.89,299507,0.0,1.0
2025-08-05,169.3,170.15,163.195,164.27,253301,169.3,170.15,163.195,164.27,253301,0.0,1.0
2025-08-06,172.06,176.665,169.77,172.68,496754,172.06,176.665,169.77,172.68,496754,0.0,1.0
2025-08-07,168.72,176.0,168.145,174.35,386163,168.72,176.0,168.145,174.35,386163,0.0,1.0
2025-08-08,166.62,170.69,165.48,169.78,241187,166.62,170.69,165.48,169.78,241187,0.0,1.0
2025-08-11,166.42,168.645,165.0001,167.58,184227,166.42,168.645,165.0001,167.58,184227,0.0,1.0
2025-08-12,166.15,167.21,164.0,165.795,197639,166.15,167.21,164.0,165.795,197639,0.0,1.0
2025-08-13,168.51,169.14,165.56,168.32,193861,168.51,169.14,165.56,168.32,193861,0.0,1.0
2025-08-14,167.31,170.16,165.6,168.95,153243,167.31,170.16,165.6,168.95,153243,0.0,1.0
2025-08-15,167.57,169.805,166.625,167.76,185591,167.57,169.805,166.625,167.76,185591,0.0,1.0
2025-08-18,164.04,167.0,160.95,167.0,473290,164.04,167.0,160.95,167.0,473290,0.0,1.0
2025-08-19,163.8,164.655,161.6,162.37,175374,163.8,164.655,161.6,162.37,175374,0.0,1.0
2025-08-20,166.55,166.57,162.98,163.15,269310,166.55,166.57,162.98,163.15,269310,0.0,1.0
2025-08-21,168.44,169.25,165.5,167.01,315049,168.44,169.25,165.5,167.01,315049,0.0,1.0
2025-08-22,168.91,170.61,167.98,167.98,245232,168.91,170.61,167.98,167.98,245232,0.0,1.0
2025-08-25,167.72,169.79,167.025,168.35,136294,167.72,169.79,167.025,168.35,136294,0.0,1.0
2025-08-26,173.15,173.25,167.7468,168.83,227350,173.15,173.25,167.7468,168.83,227350,0.0,1.0
2025-08-27,172.59,176.2599,172.49,174.38,168084,172.59,176.2599,172.49,174.38,168084,0.0,1.0
2025-08-28,176.54,176.54,170.2663,171.41,223534,176.54,176.54,170.2663,171.41,223534,0.0,1.0
2025-08-29,174.03,176.02,173.655,175.76,233293,174.03,176.02,173.655,175.76,233293,0.0,1.0
2025-09-02,176.3,176.44,172.1,172.13,225335,176.3,176.44,172.1,172.13,225335,0.0,1.0
2025-09-03,171.37,176.76,170.95,174.73,282928,171.37,176.76,170.95,174.73,282928,0.0,1.0
2025-09-04,175.62,175.82,171.96,172.28,185730,175.62,175.82,171.96,172.28,185730,0.0,1.0
2025-09-05,175.14,176.89,172.83,173.86,270743,175.14,176.89,172.83,173.86,270743,0.0,1.0
2025-09-08,170.01,178.0,169.145,176.9,283061,170.01,178.0,169.145,176.9,283061,0.0,1.0
2025-09-09,170.24,173.23,169.77,170.15,206381,170.24,173.23,169.77,170.15,206381,0.0,1.0
2025-09-10,171.72,173.085,168.0,168.0,218034,171.72,173.085,168.0,168.0,218034,0.0,1.0
2025-09-11,174.01,174.01,169.5775,170.13,237690,174.01,174.01,169.5775,170.13,237690,0.0,1.0
2025-09-12,174.0,177.895,173.45,175.6,197383,174.0,177.895,173.45,175.6,197383,0.0,1.0
2025-09-15,172.23,174.0,169.725,172.86,309892,172.23,174.0,169.725,172.86,309892,0.0,1.0
2025-09-16,176.06,177.61,171.91,173.15,346017,176.06,177.61,171.91,173.15,346017,0.0,1.0
2025-09-17,173.82,178.5,173.0,176.51,393468,173.82,178.5,173.0,176.51,393468,0.0,1.0
2025-09-18,173.28,175.72,172.9,175.28,303678,173.28,175.72,172.9,175.28,303678,0.0,1.0
2025-09-19,167.28,174.38,167.04,172.0,1084428,167.28,174.38,167.04,172.0,1084428,0.0,1.0
2025-09-22,168.92,169.075,165.81,167.99,278724,168.92,169.075,165.81,167.99,278724,0.0,1.0
2025-09-23,171.07,173.73,168.5,168.66,286126,171.07,173.73,168.5,168.66,286126,0.0,1.0
2025-09-24,174.09,177.39,172.91,172.91,184986,174.09,177.39,172.91,172.91,184986,0.0,1.0
2025-09-25,176.54,177.505,173.28,175.05,243728,176.54,177.505,173.28,175.05,243728,0.0,1.0
2025-09-26,178.74,180.99,175.03,175.48,233848,178.74,180.99,175.03,175.48,233848,0.0,1.0
2025-09-29,180.18,180.28,174.66,177.29,352459,180.18,180.28,174.66,177.29,352459,0.0,1.0
2025-09-30,180.98,183.77,179.69,179.81,419712,180.98,183.77,179.69,179.81,419712,0.0,1.0
2025-10-01,190.51,191.325,178.81,179.24,299300,190.51,191.325,178.81,179.24,299300,0.0,1.0
2025-10-02,187.28,189.695,185.78,189.32,331592,187.28,189.695,185.78,189.32,331592,0.0,1.0
2025-10-03,185.7,188.76,185.19,187.28,223204,185.7,188.76,185.19,187.28,223204,0.0,1.0
2025-10-06,187.14,189.9999,184.73,187.29,142059,187.14,189.9999,184.73,187.29,142059,0.0,1.0
2025-10-07,190.39,191.86,184.94,186.82,224079,190.39,191.86,184.94,186.82,224079,0.0,1.0
2025-10-08,187.76,189.42,184.05,189.23,207871,187.76,189.42,184.05,189.23,207871,0.0,1.0
2025-10-09,184.19,188.68,183.13,187.76,291891,184.19,188.68,183.13,187.76,291891,0.0,1.0
2025-10-10,175.92,184.34,175.58,182.72,258020,175.92,184.34,175.58,182.72,258020,0.0,1.0
2025-10-13,180.73,181.56,175.86,176.18,206330,180.73,181.56,175.86,176.18,206330,0.0,1.0
2025-10-14,178.8,180.4,174.7,176.92,223899,178.8,180.4,174.7,176.92,223899,0.0,1.0
2025-10-15,181.75,184.7,179.43,179.43,213479,181.75,184.7,179.43,179.43,213479,0.0,1.0
2025-10-16,176.55,184.925,173.98,182.36,261470,176.55,184.925,173.98,182.36,261470,0.0,1.0
2025-10-17,177.23,179.01,174.74,178.71,190651,177.23,179.01,174.74,178.71,190651,0.0,1.0
2025-10-20,185.07,185.81,177.36,177.36,275108,185.07,185.81,177.36,177.36,275108,0.0,1.0
2025-10-21,182.99,187.66,182.44,183.91,212012,182.99,187.66,182.44,183.91,212012,0.0,1.0
2025-10-22,181.5,185.99,179.6,184.3,199198,181.5,185.99,179.6,184.3,199198,0.0,1.0
2025-10-23,185.33,187.605,180.58,185.83,253235,185.33,187.605,180.58,185.83,253235,0.0,1.0
2025-10-24,186.67,187.405,183.24,186.76,203871,186.67,187.405,183.24,186.76,203871,0.0,1.0
2025-10-27,186.99,189.82,184.38,185.44,311649,186.99,189.82,184.38,185.44,311649,0.0,1.0
2025-10-28,182.16,186.94,181.38,184.83,260435,182.16,186.94,181.38,184.83,260435,0.0,1.0
2025-10-29,181.02,183.5,178.66,182.52,387827,181.02,183.5,178.66,182.52,387827,0.0,1.0
2025-10-30,182.42,183.6,180.63,182.0,139747,182.42,183.6,180.63,182.0,139747,0.0,1.0
2025-10-31,186.01,188.68,183.0,184.46,245035,186.01,188.68,183.0,184.46,245035,0.0,1.0
2025-11-03,194.96,196.65,185.02,188.92,327218,194.96,196.65,185.02,188.92,327218,0.0,1.0
2025-11-04,196.52,197.52,188.2,190.69,294929,196.52,197.52,188.2,190.69,294929,0.0,1.0
2025-11-05,196.9,204.06,194.33,194.33,454970,196.9,204.06,194.33,194.33,454970,0.0,1.0
2025-11-06,196.27,200.41,194.4,197.39,212948,196.27,200.41,194.4,197.39,212948,0.0,1.0
2025-11-07,201.91,203.61,194.8,195.73,256344,201.91,203.61,194.8,195.73,256344,0.0,1.0
2025-11-10,206.04,207.625,201.9,204.34,241087,206.04,207.625,201.9,204.34,241087,0.0,1.0
2025-11-11,211.88,212.95,206.14,206.14,293475,211.88,212.95,206.14,206.14,293475,0.0,1.0
2025-11-12,211.56,215.57,209.65,209.65,469342,211.56,215.57,209.65,209.65,469342,0.0,1.0
2025-11-13,211.24,214.15,209.465,212.265,259989,211.24,214.15,209.465,212.265,259989,0.0,1.0
2025-11-14,210.41,213.43,204.23,213.17,242898,210.41,213.43,204.23,213.17,242898,0.0,1.0
2025-11-17,210.24,212.68,208.0,210.35,294911,210.24,212.68,208.0,210.35,294911,0.0,1.0
2025-11-18,211.44,214.91,206.58,209.83,227896,211.44,214.91,206.58,209.83,227896,0.0,1.0
2025-11-19,212.06,212.39,208.12,211.44,306723,212.06,212.39,208.12,211.44,306723,0.0,1.0
2025-11-20,203.47,215.0,203.33,213.0,282168,203.47,215.0,203.33,213.0,282168,0.0,1.0
2025-11-21,204.68,206.97,202.28,204.64,226462,204.68,206.97,202.28,204.64,226462,0.0,1.0
2025-11-24,208.79,210.18,201.24,203.23,211978,208.79,210.18,201.24,203.23,211978,0.0,1.0
2025-11-25,211.98,212.58,206.25,206.25,205052,211.98,212.58,206.25,206.25,205052,0.0,1.0
2025-11-26,218.58,220.53,213.1,213.1,220973,218.58,220.53,213.1,213.1,220973,0.0,1.0