<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
000001,D,6/15/2021,3592.950,3547.190,3556.560,3587.470,0
000001,D,6/16/2021,3561.090,3513.560,3518.330,3556.710,0
000001,D,6/17/2021,3534.200,3507.350,3525.600,3508.320,0
000001,D,6/18/2021,3535.620,3503.180,3525.100,3520.500,0
000001,D,6/21/2021,3540.300,3504.010,3529.180,3515.500,0
000001,D,6/22/2021,3560.190,3536.810,3557.410,3539.790,0
000001,D,6/23/2021,3577.470,3549.850,3566.220,3559.400,0
000001,D,6/24/2021,3570.490,3548.820,3566.650,3568.580,0
000001,D,6/25/2021,3614.300,3564.520,3607.560,3567.380,0
000001,D,6/28/2021,3614.360,3594.220,3606.370,3612.250,0
000001,D,6/29/2021,3601.830,3570.530,3573.180,3601.680,0
000001,D,6/30/2021,3594.120,3569.500,3591.200,3572.620,0
000001,D,7/1/2021,3607.700,3573.940,3588.780,3600.550,0
000001,D,7/2/2021,3569.890,3514.340,3518.760,3569.890,0
000001,D,7/5/2021,3534.320,3510.580,3534.320,3516.920,0
000001,D,7/6/2021,3538.350,3496.930,3530.260,3533.130,0
000001,D,7/7/2021,3557.880,3504.470,3553.720,3508.590,0
000001,D,7/8/2021,3558.680,3521.060,3525.500,3557.220,0
000001,D,7/9/2021,3529.310,3485.050,3524.090,3512.230,0
000001,D,7/12/2021,3565.030,3527.390,3547.840,3545.200,0
000001,D,7/13/2021,3567.480,3542.820,3566.520,3547.590,0
000001,D,7/14/2021,3560.830,3525.490,3528.500,3560.830,0
000001,D,7/15/2021,3565.930,3514.260,3564.590,3519.060,0
000001,D,7/16/2021,3566.000,3537.730,3539.300,3559.530,0
000001,D,7/19/2021,3544.880,3506.340,3539.120,3530.490,0
000001,D,7/20/2021,3538.640,3509.190,3536.790,3515.070,0
000001,D,7/21/2021,3569.090,3543.050,3562.660,3543.050,0
000001,D,7/22/2021,3576.470,3558.290,3574.730,3563.660,0
000001,D,7/23/2021,3571.850,3541.510,3550.400,3571.720,0
000001,D,7/26/2021,3538.010,3424.740,3467.440,3538.010,0
000001,D,7/27/2021,3483.870,3380.280,3381.180,3467.450,0
000001,D,7/28/2021,3385.540,3312.720,3361.590,3355.820,0
000001,D,7/29/2021,3416.610,3382.570,3411.720,3403.840,0
000001,D,7/30/2021,3404.880,3370.450,3397.360,3398.200,0
000001,D,8/2/2021,3464.290,3367.640,3464.290,3385.690,0
000001,D,8/3/2021,3470.660,3435.460,3447.990,3446.780,0
000001,D,8/4/2021,3477.600,3440.780,3477.220,3442.940,0
000001,D,8/5/2021,3486.160,3449.390,3466.550,3461.720,0
000001,D,8/6/2021,3466.390,3436.930,3458.230,3465.480,0
000001,D,8/9/2021,3502.840,3438.700,3494.630,3441.750,0
000001,D,8/10/2021,3529.930,3477.060,3529.930,3488.660,0
000001,D,8/11/2021,3544.090,3524.040,3532.620,3527.110,0
000001,D,8/12/2021,3538.400,3513.450,3524.740,3522.720,0
000001,D,8/13/2021,3540.080,3500.800,3516.300,3514.470,0
000001,D,8/16/2021,3537.850,3510.900,3517.340,3514.340,0
000001,D,8/17/2021,3531.720,3438.120,3446.980,3512.110,0
000001,D,8/18/2021,3487.440,3437.690,3485.290,3442.350,0
000001,D,8/19/2021,3480.460,3446.010,3465.550,3475.300,0
000001,D,8/20/2021,3453.150,3394.970,3427.330,3442.510,0
000001,D,8/23/2021,3481.250,3436.670,3477.130,3436.800,0
000001,D,8/24/2021,3522.700,3481.140,3514.470,3482.270,0
000001,D,8/25/2021,3540.390,3510.070,3540.380,3517.920,0
000001,D,8/26/2021,3537.320,3499.450,3501.660,3537.310,0
000001,D,8/27/2021,3530.190,3493.380,3522.160,3494.420,0
000001,D,8/30/2021,3539.490,3512.990,3528.150,3535.070,0
000001,D,8/31/2021,3543.940,3496.390,3543.940,3519.020,0
000001,D,9/1/2021,3582.320,3514.670,3567.100,3543.870,0
000001,D,9/2/2021,3597.370,3557.680,3597.040,3559.900,0
000001,D,9/3/2021,3613.950,3569.400,3581.730,3602.740,0
000001,D,9/6/2021,3626.290,3580.140,3621.860,3580.140,0
000001,D,9/7/2021,3681.930,3615.140,3676.590,3621.710,0
000001,D,9/8/2021,3695.320,3661.000,3675.190,3673.400,0
000001,D,9/9/2021,3693.450,3662.160,3693.130,3666.820,0
000001,D,9/10/2021,3722.870,3681.640,3703.110,3691.190,0
000001,D,9/13/2021,3716.830,3692.820,3715.370,3699.250,0
000001,D,9/14/2021,3723.850,3655.630,3662.600,3709.630,0
000001,D,9/15/2021,3677.530,3638.320,3656.220,3651.160,0
000001,D,9/16/2021,3677.920,3606.730,3607.090,3664.840,0
000001,D,9/17/2021,3620.960,3569.270,3613.970,3595.270,0
000001,D,9/22/2021,3629.450,3560.500,3628.490,3563.210,0
000001,D,9/23/2021,3670.950,3632.280,3642.220,3651.270,0
000001,D,9/24/2021,3651.430,3607.790,3613.070,3637.870,0
000001,D,9/27/2021,3640.810,3559.920,3582.830,3625.960,0
000001,D,9/28/2021,3610.920,3568.820,3602.220,3577.890,0
000001,D,9/29/2021,3573.520,3518.050,3536.290,3573.520,0
000001,D,9/30/2021,3572.430,3541.930,3568.170,3541.930,0
000001,D,10/8/2021,3612.550,3571.730,3592.170,3609.090,0
000001,D,10/11/2021,3614.700,3586.750,3591.710,3600.360,0
000001,D,10/12/2021,3583.640,3515.140,3546.940,3581.300,0
000001,D,10/13/2021,3569.130,3515.650,3561.760,3543.490,0
000001,D,10/14/2021,3569.690,3547.180,3558.280,3555.110,0
000001,D,10/15/2021,3578.770,3542.690,3572.370,3551.990,0
000001,D,10/18/2021,3571.050,3539.480,3568.140,3571.050,0
000001,D,10/19/2021,3596.790,3560.620,3593.150,3562.300,0
000001,D,10/20/2021,3596.050,3574.300,3587.000,3583.240,0
000001,D,10/21/2021,3610.960,3576.350,3594.780,3590.050,0
000001,D,10/22/2021,3607.580,3578.760,3582.600,3594.750,0
000001,D,10/25/2021,3611.090,3564.210,3609.860,3574.260,0
000001,D,10/26/2021,3625.020,3589.710,3597.640,3612.830,0
000001,D,10/27/2021,3589.860,3553.130,3562.310,3589.860,0
000001,D,10/28/2021,3552.040,3509.490,3518.420,3548.700,0
000001,D,10/29/2021,3547.340,3502.800,3547.340,3519.330,0
000001,D,11/1/2021,3556.590,3519.290,3544.480,3530.400,0
000001,D,11/2/2021,3559.050,3477.660,3505.630,3543.380,0
000001,D,11/3/2021,3512.610,3480.490,3498.540,3501.110,0
000001,D,11/4/2021,3527.950,3503.010,3526.870,3505.890,0
000001,D,11/5/2021,3525.870,3491.460,3491.570,3520.210,0
000001,D,11/8/2021,3507.270,3484.240,3498.630,3491.970,0
000001,D,11/9/2021,3514.950,3489.040,3507.000,3507.110,0
000001,D,11/10/2021,3498.940,3448.440,3492.460,3498.940,0
000001,D,11/11/2021,3534.200,3482.830,3532.790,3486.450,0
000001,D,11/12/2021,3543.650,3527.390,3539.100,3534.150,0
000001,D,11/15/2021,3550.440,3521.290,3533.300,3542.900,0
000001,D,11/16/2021,3549.770,3517.810,3521.790,3530.460,0
000001,D,11/17/2021,3537.510,3513.520,3537.370,3518.560,0
000001,D,11/18/2021,3537.980,3513.110,3520.710,3531.490,0
000001,D,11/19/2021,3561.910,3517.650,3560.370,3519.280,0
000001,D,11/22/2021,3585.190,3562.750,3582.080,3562.760,0
000001,D,11/23/2021,3598.370,3577.360,3589.090,3580.510,0
000001,D,11/24/2021,3602.740,3575.290,3592.700,3590.020,0
000001,D,11/25/2021,3597.150,3579.530,3584.180,3593.390,0
000001,D,11/26/2021,3576.110,3554.880,3564.090,3576.110,0
000001,D,11/29/2021,3563.680,3526.360,3562.700,3528.670,0
000001,D,11/30/2021,3582.120,3546.360,3563.890,3570.750,0
000001,D,12/1/2021,3576.890,3558.690,3576.890,3561.890,0
000001,D,12/2/2021,3586.870,3567.140,3573.840,3573.250,0
000001,D,12/3/2021,3608.470,3573.210,3607.430,3576.450,0
000001,D,12/6/2021,3626.130,3586.810,3589.310,3615.240,0
000001,D,12/7/2021,3614.220,3572.570,3595.090,3611.220,0
000001,D,12/8/2021,3637.720,3591.990,3637.570,3602.820,0
000001,D,12/9/2021,3688.400,3638.700,3673.040,3641.160,0
000001,D,12/10/2021,3667.850,3651.350,3666.350,3654.370,0
000001,D,12/13/2021,3708.940,3678.060,3681.080,3686.940,0
000001,D,12/14/2021,3671.680,3654.660,3661.530,3669.810,0
000001,D,12/15/2021,3668.400,3645.240,3647.630,3655.050,0
000001,D,12/16/2021,3675.020,3644.660,3675.020,3648.930,0
000001,D,12/17/2021,3673.650,3631.660,3632.360,3670.260,0
000001,D,12/20/2021,3643.950,3589.360,3593.600,3620.040,0
000001,D,12/21/2021,3627.090,3591.450,3625.130,3591.450,0
000001,D,12/22/2021,3635.900,3616.550,3622.620,3632.680,0
000001,D,12/23/2021,3643.550,3618.050,3643.340,3625.470,0
000001,D,12/24/2021,3648.960,3612.070,3618.050,3645.390,0
000001,D,12/27/2021,3632.190,3601.940,3615.970,3613.050,0
000001,D,12/28/2021,3631.080,3607.360,3630.110,3619.640,0
000001,D,12/29/2021,3630.920,3596.320,3597.000,3630.920,0
000001,D,12/30/2021,3628.920,3595.500,3619.190,3596.490,0
000001,D,12/31/2021,3642.840,3624.940,3639.780,3626.240,0
000001,D,1/4/2022,3651.890,3610.090,3632.330,3649.150,0
000001,D,1/5/2022,3628.260,3583.470,3595.180,3628.260,0
000001,D,1/6/2022,3594.490,3559.880,3586.080,3581.220,0
000001,D,1/7/2022,3607.230,3577.100,3579.540,3588.990,0
000001,D,1/10/2022,3593.520,3555.130,3593.520,3572.740,0
000001,D,1/11/2022,3602.150,3562.750,3567.440,3589.900,0
000001,D,1/12/2022,3599.500,3572.100,3597.430,3578.160,0
000001,D,1/13/2022,3601.070,3555.160,3555.260,3601.030,0
000001,D,1/14/2022,3548.420,3519.320,3521.260,3544.070,0
000001,D,1/17/2022,3546.090,3519.430,3541.670,3522.090,0
000001,D,1/18/2022,3579.310,3531.330,3569.910,3541.890,0
000001,D,1/19/2022,3578.730,3541.660,3558.180,3567.630,0
000001,D,1/20/2022,3576.260,3540.550,3555.060,3556.230,0
000001,D,1/21/2022,3547.000,3514.890,3522.570,3546.750,0
000001,D,1/24/2022,3531.610,3500.140,3524.110,3508.240,0
000001,D,1/25/2022,3519.830,3433.060,3433.060,3509.280,0
000001,D,1/26/2022,3462.120,3417.760,3455.670,3442.690,0
000001,D,1/27/2022,3456.360,3392.020,3394.250,3456.100,0
000001,D,1/28/2022,3417.050,3356.560,3361.440,3407.590,0
000001,D,2/7/2022,3434.030,3407.760,3429.580,3407.760,0
000001,D,2/8/2022,3453.190,3390.460,3452.630,3428.540,0
000001,D,2/9/2022,3484.740,3444.080,3479.950,3450.820,0
000001,D,2/10/2022,3488.860,3464.220,3485.910,3481.910,0
000001,D,2/11/2022,3500.150,3459.330,3462.950,3472.280,0
000001,D,2/14/2022,3457.260,3415.450,3428.880,3451.850,0
000001,D,2/15/2022,3447.490,3421.640,3446.090,3428.040,0
000001,D,2/16/2022,3475.060,3453.800,3465.830,3457.070,0
000001,D,2/17/2022,3480.970,3454.280,3468.040,3464.210,0
000001,D,2/18/2022,3490.760,3447.030,3490.760,3451.630,0
000001,D,2/21/2022,3492.200,3471.690,3490.610,3488.410,0
000001,D,2/22/2022,3473.390,3437.670,3457.150,3473.290,0
000001,D,2/23/2022,3490.760,3458.180,3489.150,3458.510,0
000001,D,2/24/2022,3486.980,3400.210,3429.960,3474.370,0
000001,D,2/25/2022,3480.180,3440.930,3451.410,3445.340,0
000001,D,2/28/2022,3462.310,3425.520,3462.310,3450.320,0
000001,D,3/1/2022,3491.130,3465.720,3488.830,3471.360,0
000001,D,3/2/2022,3486.620,3467.000,3484.190,3478.290,0
000001,D,3/3/2022,3500.290,3473.340,3481.110,3495.930,0
000001,D,3/4/2022,3474.880,3437.700,3447.650,3459.980,0
000001,D,3/7/2022,3438.560,3360.740,3372.860,3438.560,0
000001,D,3/8/2022,3383.630,3287.340,3293.530,3372.550,0
000001,D,3/9/2022,3321.480,3147.680,3256.390,3303.710,0
000001,D,3/10/2022,3326.580,3291.240,3296.090,3312.180,0
000001,D,3/11/2022,3315.660,3217.420,3309.750,3259.320,0
000001,D,3/14/2022,3297.800,3223.530,3223.530,3271.890,0
000001,D,3/15/2022,3196.920,3063.970,3063.970,3192.360,0
000001,D,3/16/2022,3177.790,3023.300,3170.710,3107.670,0
000001,D,3/17/2022,3260.170,3202.930,3215.040,3215.010,0
000001,D,3/18/2022,3260.780,3197.360,3251.070,3207.150,0
000001,D,3/21/2022,3267.500,3223.390,3253.690,3255.620,0
000001,D,3/22/2022,3279.110,3239.530,3259.860,3249.540,0
000001,D,3/23/2022,3279.890,3251.980,3271.030,3264.790,0
000001,D,3/24/2022,3266.890,3236.660,3250.260,3256.060,0
000001,D,3/25/2022,3257.110,3211.640,3212.240,3247.160,0
000001,D,3/28/2022,3230.220,3159.830,3214.500,3185.170,0
000001,D,3/29/2022,3229.180,3196.460,3203.940,3216.010,0
000001,D,3/30/2022,3266.600,3216.300,3266.600,3217.590,0
000001,D,3/31/2022,3272.040,3246.060,3252.200,3256.140,0
000001,D,4/1/2022,3287.230,3226.300,3282.720,3234.670,0
000001,D,4/6/2022,3288.110,3255.690,3283.430,3269.430,0
000001,D,4/7/2022,3290.260,3236.480,3236.700,3267.810,0
000001,D,4/8/2022,3257.090,3208.350,3251.850,3239.880,0
000001,D,4/11/2022,3239.860,3156.510,3167.130,3239.860,0
000001,D,4/12/2022,3214.540,3140.900,3213.330,3165.120,0
000001,D,4/13/2022,3225.470,3183.530,3186.820,3199.800,0
000001,D,4/14/2022,3240.000,3200.230,3225.640,3203.630,0
000001,D,4/15/2022,3229.870,3200.130,3211.240,3210.700,0
000001,D,4/18/2022,3204.030,3166.980,3195.520,3185.940,0
000001,D,4/19/2022,3207.830,3174.710,3194.030,3192.090,0
000001,D,4/20/2022,3191.830,3142.050,3151.050,3189.890,0
000001,D,4/21/2022,3160.900,3069.680,3079.810,3138.430,0
000001,D,4/22/2022,3105.660,3049.360,3086.920,3058.400,0
000001,D,4/25/2022,3043.820,2928.510,2928.510,3034.270,0
000001,D,4/26/2022,2957.680,2878.260,2886.430,2930.450,0
000001,D,4/27/2022,2959.180,2863.650,2958.280,2866.820,0
000001,D,4/28/2022,2991.510,2936.790,2975.480,2945.810,0
000001,D,4/29/2022,3048.490,2968.330,3047.060,2986.060,0
000001,D,5/5/2022,3082.230,3042.120,3067.760,3044.850,0
000001,D,5/6/2022,3030.690,2992.720,3001.560,3011.320,0
000001,D,5/9/2022,3015.940,2983.610,3004.140,2990.200,0
000001,D,5/10/2022,3043.780,2957.400,3035.840,2965.780,0
000001,D,5/11/2022,3100.900,3034.670,3058.700,3035.390,0
000001,D,5/12/2022,3072.160,3032.950,3054.990,3044.800,0
000001,D,5/13/2022,3086.100,3059.250,3084.280,3068.030,0
000001,D,5/16/2022,3102.580,3063.400,3073.750,3100.550,0
000001,D,5/17/2022,3093.700,3057.640,3093.700,3076.500,0
000001,D,5/18/2022,3105.840,3071.310,3085.980,3095.890,0
000001,D,5/19/2022,3096.960,3042.670,3096.960,3046.710,0
000001,D,5/20/2022,3146.570,3107.090,3146.570,3107.090,0
000001,D,5/23/2022,3150.510,3127.900,3146.860,3150.490,0
000001,D,5/24/2022,3153.130,3070.930,3070.930,3149.060,0
000001,D,5/25/2022,3107.630,3069.950,3107.460,3070.170,0
000001,D,5/26/2022,3133.280,3079.480,3123.110,3111.480,0
000001,D,5/27/2022,3151.050,3112.540,3130.240,3135.030,0
000001,D,5/30/2022,3150.890,3123.150,3149.060,3141.960,0
000001,D,5/31/2022,3188.600,3142.000,3186.430,3149.940,0
000001,D,6/1/2022,3190.610,3160.040,3182.160,3179.690,0
000001,D,6/2/2022,3197.280,3163.760,3195.460,3170.310,0
000001,D,6/6/2022,3237.070,3181.650,3236.370,3196.960,0
000001,D,6/7/2022,3253.090,3222.640,3241.760,3235.420,0
000001,D,6/8/2022,3266.630,3216.010,3263.790,3245.020,0
000001,D,6/9/2022,3270.560,3223.480,3238.950,3259.490,0
000001,D,6/10/2022,3286.620,3210.810,3284.830,3214.180,0
000001,D,6/13/2022,3272.990,3229.310,3255.550,3256.280,0
000001,D,6/14/2022,3289.130,3195.820,3288.910,3224.210,0
000001,D,6/15/2022,3358.550,3288.850,3305.410,3289.100,0
000001,D,6/16/2022,3319.690,3277.530,3285.380,3306.840,0
000001,D,6/17/2022,3323.280,3262.890,3316.790,3265.510,0
000001,D,6/20/2022,3333.900,3292.930,3315.430,3315.780,0
000001,D,6/21/2022,3329.390,3279.830,3306.720,3313.790,0
000001,D,6/22/2022,3311.020,3266.540,3267.200,3309.120,0
000001,D,6/23/2022,3320.150,3262.290,3320.150,3269.050,0
000001,D,6/24/2022,3356.710,3322.950,3349.750,3324.740,0
000001,D,6/27/2022,3393.310,3364.000,3379.190,3364.000,0
000001,D,6/28/2022,3412.100,3358.870,3409.210,3377.680,0
000001,D,6/29/2022,3414.650,3358.470,3361.520,3399.680,0
000001,D,6/30/2022,3417.010,3358.930,3398.620,3358.930,0
000001,D,7/1/2022,3404.050,3378.360,3387.640,3400.260,0
000001,D,7/4/2022,3405.620,3364.090,3405.430,3381.820,0
000001,D,7/5/2022,3424.840,3372.060,3404.030,3411.130,0
000001,D,7/6/2022,3391.030,3333.100,3355.350,3391.030,0
000001,D,7/7/2022,3375.860,3332.310,3364.400,3353.130,0
000001,D,7/8/2022,3386.310,3354.120,3356.080,3380.370,0
000001,D,7/11/2022,3341.100,3297.010,3313.580,3341.100,0
000001,D,7/12/2022,3319.250,3277.080,3281.470,3307.220,0
000001,D,7/13/2022,3297.020,3266.480,3284.290,3279.600,0
000001,D,7/14/2022,3299.250,3261.490,3281.740,3277.450,0
000001,D,7/15/2022,3288.920,3228.060,3228.060,3261.380,0
000001,D,7/18/2022,3278.470,3226.230,3278.100,3235.090,0
000001,D,7/19/2022,3283.930,3256.020,3279.430,3278.720,0
000001,D,7/20/2022,3308.350,3287.740,3304.720,3291.550,0
000001,D,7/21/2022,3300.530,3272.000,3272.000,3297.660,0
000001,D,7/22/2022,3293.640,3246.730,3269.970,3276.200,0
000001,D,7/25/2022,3273.180,3243.030,3250.390,3269.710,0
000001,D,7/26/2022,3282.410,3246.040,3277.440,3254.190,0
000001,D,7/27/2022,3282.570,3265.730,3275.760,3271.780,0
000001,D,7/28/2022,3305.710,3277.110,3282.580,3287.500,0
000001,D,7/29/2022,3294.800,3246.370,3253.240,3282.810,0
000001,D,8/1/2022,3264.300,3225.550,3259.960,3246.620,0
000001,D,8/2/2022,3231.260,3155.190,3186.270,3231.260,0
000001,D,8/3/2022,3217.550,3159.460,3163.670,3188.890,0
000001,D,8/4/2022,3191.000,3155.700,3189.040,3179.430,0
000001,D,8/5/2022,3228.890,3184.450,3227.030,3195.230,0
000001,D,8/8/2022,3237.970,3214.080,3236.930,3218.850,0
000001,D,8/9/2022,3248.770,3227.540,3247.430,3235.740,0
000001,D,8/10/2022,3253.170,3217.810,3230.020,3242.360,0
000001,D,8/11/2022,3281.670,3237.900,3281.670,3243.470,0
000001,D,8/12/2022,3288.220,3272.840,3276.890,3275.770,0
000001,D,8/15/2022,3286.890,3261.820,3276.090,3268.370,0
000001,D,8/16/2022,3295.020,3271.570,3277.880,3278.680,0
000001,D,8/17/2022,3296.000,3263.350,3292.530,3282.100,0
000001,D,8/18/2022,3289.140,3270.560,3277.540,3286.370,0
000001,D,8/19/2022,3286.490,3258.060,3258.080,3275.620,0
000001,D,8/22/2022,3278.170,3247.190,3277.790,3249.700,0
000001,D,8/23/2022,3284.600,3262.630,3276.220,3274.430,0
000001,D,8/24/2022,3281.880,3212.390,3215.200,3279.170,0
000001,D,8/25/2022,3248.350,3199.120,3246.250,3223.460,0
000001,D,8/26/2022,3266.270,3232.280,3236.220,3250.630,0
000001,D,8/29/2022,3240.730,3199.000,3240.730,3203.100,0
000001,D,8/30/2022,3243.750,3212.630,3227.220,3240.180,0
000001,D,8/31/2022,3232.020,3184.390,3202.140,3216.530,0
000001,D,9/1/2022,3214.560,3181.630,3184.980,3196.540,0
000001,D,9/2/2022,3198.280,3173.790,3186.480,3189.640,0
000001,D,9/5/2022,3199.910,3172.040,3199.910,3183.950,0
000001,D,9/6/2022,3244.640,3203.820,3243.450,3207.930,0
000001,D,9/7/2022,3253.770,3227.820,3246.290,3232.140,0
000001,D,9/8/2022,3253.700,3233.800,3235.590,3245.560,0
000001,D,9/9/2022,3266.200,3236.510,3262.050,3241.180,0
000001,D,9/13/2022,3278.170,3259.660,3263.800,3272.050,0
000001,D,9/14/2022,3250.800,3221.960,3237.540,3224.680,0
000001,D,9/15/2022,3254.180,3174.390,3199.920,3248.970,0
000001,D,9/16/2022,3191.830,3126.400,3126.400,3189.830,0
000001,D,9/19/2022,3135.560,3101.220,3115.600,3122.750,0
000001,D,9/20/2022,3140.030,3114.040,3122.410,3127.840,0
000001,D,9/21/2022,3129.820,3091.300,3117.180,3116.010,0
000001,D,9/22/2022,3125.680,3092.820,3108.910,3098.770,0
000001,D,9/23/2022,3124.660,3072.240,3088.370,3106.810,0
000001,D,9/26/2022,3102.650,3048.510,3051.230,3067.570,0
000001,D,9/27/2022,3094.040,3048.370,3093.860,3056.390,0
000001,D,9/28/2022,3089.100,3044.860,3045.070,3089.100,0
000001,D,9/29/2022,3076.760,3026.080,3041.200,3067.470,0
000001,D,9/30/2022,3054.610,3021.930,3024.390,3042.170,0
000001,D,10/10/2022,3029.450,2968.280,2974.150,3026.940,0
000001,D,10/11/2022,2986.910,2953.500,2979.790,2978.060,0
000001,D,10/12/2022,3025.510,2934.090,3025.510,2976.720,0
000001,D,10/13/2022,3036.250,3004.500,3016.360,3008.300,0
000001,D,10/14/2022,3084.270,3035.030,3071.990,3035.030,0
000001,D,10/17/2022,3087.190,3052.710,3084.940,3060.520,0
000001,D,10/18/2022,3099.920,3074.220,3080.960,3094.930,0
000001,D,10/19/2022,3081.390,3044.380,3044.380,3073.260,0
000001,D,10/20/2022,3070.260,3013.690,3035.050,3029.300,0
000001,D,10/21/2022,3055.420,3026.960,3038.930,3038.040,0
000001,D,10/24/2022,3064.420,2965.170,2977.560,3034.750,0
000001,D,10/25/2022,3001.720,2944.260,2976.280,2969.160,0
000001,D,10/26/2022,3028.350,2977.560,2999.500,2977.560,0
000001,D,10/27/2022,3017.260,2981.690,2982.900,3005.040,0
000001,D,10/28/2022,2974.240,2908.980,2915.930,2967.020,0
000001,D,10/31/2022,2926.020,2885.090,2893.480,2893.200,0
000001,D,11/1/2022,2969.200,2896.760,2969.200,2899.500,0
000001,D,11/2/2022,3019.050,2954.950,3003.370,2960.650,0
000001,D,11/3/2022,3003.720,2977.720,2997.810,2981.200,0
000001,D,11/4/2022,3081.590,2997.000,3070.800,2997.000,0
000001,D,11/7/2022,3088.190,3054.460,3077.820,3062.860,0
000001,D,11/8/2022,3078.280,3047.460,3064.490,3077.310,0
000001,D,11/9/2022,3073.920,3046.190,3048.170,3064.460,0
000001,D,11/10/2022,3047.980,3022.850,3036.130,3031.690,0
000001,D,11/11/2022,3117.740,3070.300,3087.290,3099.650,0
000001,D,11/14/2022,3121.410,3075.220,3083.400,3100.870,0
000001,D,11/15/2022,3135.590,3074.500,3134.080,3081.130,0
000001,D,11/16/2022,3145.750,3115.350,3119.980,3133.650,0
000001,D,11/17/2022,3115.440,3087.170,3115.430,3110.960,0
000001,D,11/18/2022,3126.710,3096.890,3097.240,3116.730,0
000001,D,11/21/2022,3085.240,3056.170,3085.040,3078.060,0
000001,D,11/22/2022,3118.120,3076.320,3088.940,3084.230,0
000001,D,11/23/2022,3108.240,3075.320,3096.910,3084.740,0
000001,D,11/24/2022,3113.240,3084.860,3089.310,3104.100,0
000001,D,11/25/2022,3111.420,3077.970,3101.690,3085.460,0
000001,D,11/28/2022,3080.180,3034.700,3078.550,3055.290,0
000001,D,11/29/2022,3152.000,3096.110,3149.750,3096.110,0
000001,D,11/30/2022,3158.570,3137.370,3151.340,3141.400,0
000001,D,12/1/2022,3198.410,3164.530,3165.470,3187.990,0
000001,D,12/2/2022,3170.900,3149.840,3156.140,3160.580,0
000001,D,12/5/2022,3213.440,3177.060,3211.810,3181.920,0
000001,D,12/6/2022,3224.820,3195.080,3212.530,3200.280,0
000001,D,12/7/2022,3226.080,3188.670,3199.620,3204.940,0
000001,D,12/8/2022,3206.720,3187.260,3197.350,3196.020,0
000001,D,12/9/2022,3212.110,3182.910,3206.950,3197.120,0
000001,D,12/12/2022,3196.720,3176.580,3179.040,3195.870,0
000001,D,12/13/2022,3187.200,3171.480,3176.330,3179.440,0
000001,D,12/14/2022,3189.840,3168.590,3176.530,3178.550,0
000001,D,12/15/2022,3179.100,3158.450,3168.650,3177.200,0
000001,D,12/16/2022,3175.350,3151.610,3167.860,3156.130,0
000001,D,12/19/2022,3170.260,3096.100,3107.120,3165.310,0
000001,D,12/20/2022,3100.750,3061.510,3073.770,3098.950,0
000001,D,12/21/2022,3085.800,3060.550,3068.410,3078.330,0
000001,D,12/22/2022,3096.240,3044.600,3054.430,3085.800,0
000001,D,12/23/2022,3061.870,3031.540,3045.870,3038.840,0
000001,D,12/26/2022,3071.840,3047.350,3065.560,3048.200,0
000001,D,12/27/2022,3098.080,3074.310,3095.570,3077.750,0
000001,D,12/28/2022,3098.650,3079.430,3087.400,3088.620,0
000001,D,12/29/2022,3086.000,3064.460,3073.700,3076.730,0
000001,D,12/30/2022,3096.310,3082.200,3089.260,3084.520,0
000001,D,1/3/2023,3119.860,3073.050,3116.510,3087.510,0
000001,D,1/4/2023,3129.090,3109.450,3123.520,3117.570,0
000001,D,1/5/2023,3159.430,3130.230,3155.220,3132.760,0
000001,D,1/6/2023,3170.740,3151.840,3157.640,3155.070,0
000001,D,1/9/2023,3183.580,3165.430,3176.080,3169.370,0
000001,D,1/10/2023,3178.160,3165.140,3169.510,3178.020,0
000001,D,1/11/2023,3184.760,3160.890,3161.840,3172.380,0
000001,D,1/12/2023,3171.590,3153.400,3163.450,3167.270,0
000001,D,1/13/2023,3195.310,3167.510,3195.310,3170.350,0
000001,D,1/16/2023,3251.370,3197.320,3227.590,3198.520,0
000001,D,1/17/2023,3231.260,3211.760,3224.240,3229.440,0
000001,D,1/18/2023,3234.820,3220.370,3224.410,3227.590,0
000001,D,1/19/2023,3240.280,3210.380,3240.280,3221.520,0
000001,D,1/20/2023,3267.060,3247.200,3264.810,3247.200,0
000001,D,1/30/2023,3310.490,3266.760,3269.320,3308.870,0
000001,D,1/31/2023,3277.250,3252.010,3255.670,3266.140,0
000001,D,2/1/2023,3284.920,3245.410,3284.920,3262.200,0
000001,D,2/2/2023,3295.760,3272.410,3285.670,3291.780,0
000001,D,2/3/2023,3275.660,3235.350,3263.410,3275.660,0
000001,D,2/6/2023,3250.350,3226.210,3238.700,3244.700,0
000001,D,2/7/2023,3250.030,3233.830,3248.090,3245.230,0
000001,D,2/8/2023,3257.110,3230.440,3232.110,3251.500,0
000001,D,2/9/2023,3270.380,3225.770,3270.380,3227.730,0
000001,D,2/10/2023,3269.990,3247.230,3260.670,3266.440,0
000001,D,2/13/2023,3285.090,3252.630,3284.160,3256.990,0
000001,D,2/14/2023,3293.730,3279.190,3293.280,3288.970,0
000001,D,2/15/2023,3296.200,3274.550,3280.490,3294.020,0
000001,D,2/16/2023,3308.830,3231.340,3249.030,3281.740,0
000001,D,2/17/2023,3262.470,3223.260,3224.020,3244.730,0
000001,D,2/20/2023,3291.040,3225.840,3290.340,3230.470,0
000001,D,2/21/2023,3308.790,3282.440,3306.520,3291.630,0
000001,D,2/22/2023,3307.030,3286.720,3291.150,3292.050,0
000001,D,2/23/2023,3307.440,3275.360,3287.480,3293.520,0
000001,D,2/24/2023,3288.390,3253.970,3267.160,3287.260,0
000001,D,2/27/2023,3276.580,3251.720,3258.030,3257.000,0
000001,D,2/28/2023,3280.420,3246.140,3279.610,3265.740,0
000001,D,3/1/2023,3315.160,3272.040,3312.350,3279.140,0
000001,D,3/2/2023,3320.740,3306.460,3310.650,3308.010,0
000001,D,3/3/2023,3330.600,3302.620,3328.390,3314.770,0
000001,D,3/6/2023,3333.060,3308.730,3322.030,3332.020,0
000001,D,3/7/2023,3342.860,3284.410,3285.100,3320.210,0
000001,D,3/8/2023,3283.250,3263.690,3283.250,3271.880,0
000001,D,3/9/2023,3289.060,3260.000,3276.090,3285.940,0
000001,D,3/10/2023,3262.150,3229.500,3230.080,3255.510,0
000001,D,3/13/2023,3268.700,3228.120,3268.700,3228.120,0
000001,D,3/14/2023,3262.000,3216.990,3245.310,3261.920,0
000001,D,3/15/2023,3273.120,3256.860,3263.310,3261.030,0
000001,D,3/16/2023,3257.430,3224.720,3226.890,3244.470,0
000001,D,3/17/2023,3279.920,3240.160,3250.550,3245.260,0
000001,D,3/20/2023,3267.990,3231.650,3234.910,3253.930,0
000001,D,3/21/2023,3256.000,3237.890,3255.650,3240.840,0
000001,D,3/22/2023,3279.390,3255.740,3265.750,3263.410,0
000001,D,3/23/2023,3286.650,3252.990,3286.650,3258.780,0
000001,D,3/24/2023,3282.740,3260.840,3265.650,3282.740,0
000001,D,3/27/2023,3261.820,3229.700,3251.400,3261.820,0
000001,D,3/28/2023,3264.100,3241.740,3245.380,3256.600,0
000001,D,3/29/2023,3254.560,3229.580,3240.060,3253.620,0
000001,D,3/30/2023,3263.740,3220.980,3261.250,3243.070,0
000001,D,3/31/2023,3278.420,3260.040,3272.860,3263.410,0
000001,D,4/3/2023,3299.730,3276.420,3296.400,3277.340,0
000001,D,4/4/2023,3312.560,3290.990,3312.560,3297.180,0
000001,D,4/6/2023,3314.530,3296.060,3312.630,3302.750,0
000001,D,4/7/2023,3328.850,3308.060,3327.650,3312.480,0
000001,D,4/10/2023,3332.720,3309.920,3315.360,3331.510,0
000001,D,4/11/2023,3317.450,3298.250,3313.570,3317.080,0
000001,D,4/12/2023,3330.710,3315.400,3327.180,3316.860,0
000001,D,4/13/2023,3334.470,3309.250,3318.360,3321.270,0
000001,D,4/14/2023,3340.080,3316.810,3338.150,3326.370,0
000001,D,4/17/2023,3385.610,3336.390,3385.610,3337.060,0
000001,D,4/18/2023,3396.170,3375.780,3393.330,3379.230,0
000001,D,4/19/2023,3394.960,3364.640,3370.130,3391.350,0
000001,D,4/20/2023,3371.370,3344.020,3367.030,3367.050,0
000001,D,4/21/2023,3367.610,3301.260,3301.260,3364.000,0
000001,D,4/24/2023,3303.090,3264.930,3275.410,3300.810,0
000001,D,4/25/2023,3288.570,3229.450,3264.870,3276.400,0
000001,D,4/26/2023,3277.980,3239.990,3264.100,3255.220,0
000001,D,4/27/2023,3299.300,3253.110,3285.880,3256.230,0
000001,D,4/28/2023,3324.880,3283.120,3323.270,3283.120,0
000001,D,5/4/2023,3352.750,3302.030,3350.460,3306.480,0
000001,D,5/5/2023,3364.140,3321.190,3334.500,3350.650,0
000001,D,5/8/2023,3400.180,3340.990,3395.000,3340.990,0
000001,D,5/9/2023,3418.950,3356.120,3357.670,3402.390,0
000001,D,5/10/2023,3349.720,3305.250,3319.150,3347.700,0
000001,D,5/11/2023,3333.250,3307.290,3309.550,3323.660,0
000001,D,5/12/2023,3319.130,3271.430,3272.360,3304.460,0
000001,D,5/15/2023,3310.740,3235.870,3310.740,3269.880,0
000001,D,5/16/2023,3317.900,3282.490,3290.990,3310.160,0
000001,D,5/17/2023,3298.520,3269.890,3284.230,3281.970,0
000001,D,5/18/2023,3313.860,3284.170,3297.320,3288.410,0
000001,D,5/19/2023,3302.340,3268.220,3283.540,3288.890,0
000001,D,5/22/2023,3308.530,3276.540,3296.470,3278.600,0
000001,D,5/23/2023,3298.230,3246.240,3246.240,3294.790,0
000001,D,5/24/2023,3237.700,3204.380,3204.750,3237.700,0
000001,D,5/25/2023,3207.020,3168.570,3201.260,3197.360,0
000001,D,5/26/2023,3220.770,3179.820,3212.500,3198.880,0
000001,D,5/29/2023,3230.970,3208.960,3221.450,3219.760,0
000001,D,5/30/2023,3230.630,3186.630,3224.210,3214.670,0
000001,D,5/31/2023,3216.360,3190.270,3204.560,3214.660,0
000001,D,6/1/2023,3225.090,3189.520,3204.630,3196.150,0
000001,D,6/2/2023,3233.990,3211.740,3230.070,3212.450,0
000001,D,6/5/2023,3244.180,3221.630,3232.440,3231.810,0
000001,D,6/6/2023,3247.350,3189.270,3195.340,3228.410,0
000001,D,6/7/2023,3210.330,3188.010,3197.760,3197.470,0
000001,D,6/8/2023,3225.530,3180.540,3213.590,3194.830,0
000001,D,6/9/2023,3231.410,3206.100,3231.410,3213.030,0
000001,D,6/12/2023,3239.440,3210.710,3228.830,3225.300,0
000001,D,6/13/2023,3235.090,3215.500,3233.670,3223.900,0
000001,D,6/14/2023,3248.460,3226.770,3228.990,3238.120,0
000001,D,6/15/2023,3252.980,3229.150,3252.980,3230.450,0
000001,D,6/16/2023,3276.550,3255.500,3273.330,3256.300,0
000001,D,6/19/2023,3271.160,3251.780,3255.810,3271.160,0
000001,D,6/20/2023,3252.840,3237.790,3240.360,3252.540,0
000001,D,6/21/2023,3236.360,3197.900,3197.900,3230.110,0
000001,D,6/26/2023,3181.080,3144.250,3150.620,3177.230,0
000001,D,6/27/2023,3194.410,3148.270,3189.440,3153.310,0
000001,D,6/28/2023,3192.660,3157.120,3189.380,3183.490,0
000001,D,6/29/2023,3196.500,3179.530,3182.380,3185.420,0
000001,D,6/30/2023,3212.990,3177.990,3202.060,3178.920,0
000001,D,7/3/2023,3246.860,3209.160,3243.980,3209.160,0
000001,D,7/4/2023,3246.960,3233.990,3245.350,3241.230,0
000001,D,7/5/2023,3241.840,3218.600,3222.950,3240.050,0
000001,D,7/6/2023,3229.480,3199.720,3205.570,3215.860,0
000001,D,7/7/2023,3212.050,3189.210,3196.610,3197.470,0
000001,D,7/10/2023,3216.530,3192.660,3203.700,3208.730,0
000001,D,7/11/2023,3221.680,3200.380,3221.370,3211.120,0
000001,D,7/12/2023,3224.330,3193.440,3196.130,3220.380,0
000001,D,7/13/2023,3238.470,3202.700,3236.480,3202.700,0
000001,D,7/14/2023,3248.380,3234.000,3237.700,3240.970,0
000001,D,7/17/2023,3219.020,3195.890,3209.630,3219.020,0
000001,D,7/18/2023,3210.250,3190.000,3197.820,3206.790,0
000001,D,7/19/2023,3204.360,3181.560,3198.840,3195.010,0
000001,D,7/20/2023,3209.060,3165.670,3169.520,3201.910,0
000001,D,7/21/2023,3185.640,3157.330,3167.750,3163.420,0
000001,D,7/24/2023,3178.730,3151.130,3164.160,3157.470,0
000001,D,7/25/2023,3231.750,3201.460,3231.520,3201.460,0
000001,D,7/26/2023,3229.890,3212.880,3223.030,3228.090,0
000001,D,7/27/2023,3245.600,3210.470,3216.670,3225.480,0
000001,D,7/28/2023,3280.280,3200.990,3275.930,3206.740,0
000001,D,7/31/2023,3322.130,3281.010,3291.040,3287.210,0
000001,D,8/1/2023,3305.340,3279.570,3290.950,3288.760,0
000001,D,8/2/2023,3290.820,3252.300,3261.690,3281.860,0
000001,D,8/3/2023,3280.860,3247.270,3280.460,3254.570,0
000001,D,8/4/2023,3315.050,3281.730,3288.080,3296.090,0
000001,D,8/7/2023,3276.780,3258.540,3268.830,3276.780,0
000001,D,8/8/2023,3274.520,3246.670,3260.620,3260.720,0
000001,D,8/9/2023,3257.080,3240.290,3244.490,3251.150,0
000001,D,8/10/2023,3257.030,3234.120,3254.560,3242.210,0
000001,D,8/11/2023,3254.480,3189.250,3189.250,3254.480,0
000001,D,8/14/2023,3180.510,3141.660,3178.430,3159.710,0
000001,D,8/15/2023,3186.230,3147.350,3176.180,3180.560,0
000001,D,8/16/2023,3176.630,3149.720,3150.130,3164.700,0
000001,D,8/17/2023,3167.450,3123.250,3163.740,3137.350,0
000001,D,8/18/2023,3179.120,3131.950,3131.950,3165.100,0
000001,D,8/21/2023,3134.960,3092.980,3092.980,3125.990,0
000001,D,8/22/2023,3126.780,3074.530,3120.330,3103.780,0
000001,D,8/23/2023,3116.380,3077.610,3078.400,3116.270,0
000001,D,8/24/2023,3106.180,3072.950,3082.240,3085.910,0
000001,D,8/25/2023,3085.050,3053.040,3064.070,3068.620,0
000001,D,8/28/2023,3219.040,3089.120,3098.640,3219.040,0
000001,D,8/29/2023,3145.760,3090.440,3135.890,3091.940,0
000001,D,8/30/2023,3153.690,3126.900,3137.140,3144.410,0
000001,D,8/31/2023,3139.980,3113.950,3119.880,3134.550,0
000001,D,9/1/2023,3143.850,3123.190,3133.250,3126.020,0
000001,D,9/4/2023,3177.060,3143.380,3177.060,3145.940,0
000001,D,9/5/2023,3169.740,3150.080,3154.370,3169.740,0
000001,D,9/6/2023,3162.150,3136.900,3158.080,3147.140,0
000001,D,9/7/2023,3152.270,3120.820,3122.350,3152.200,0
000001,D,9/8/2023,3126.040,3104.670,3116.720,3114.230,0
000001,D,9/11/2023,3155.100,3113.820,3142.780,3119.610,0
000001,D,9/12/2023,3147.510,3134.320,3137.060,3140.340,0
000001,D,9/13/2023,3143.760,3106.970,3123.070,3137.770,0
000001,D,9/14/2023,3135.030,3111.860,3126.550,3124.850,0
000001,D,9/15/2023,3141.960,3107.450,3117.740,3133.590,0
000001,D,9/18/2023,3128.700,3098.500,3125.930,3110.440,0
000001,D,9/19/2023,3131.130,3113.530,3124.960,3123.990,0
000001,D,9/20/2023,3122.130,3108.160,3108.570,3118.670,0
000001,D,9/21/2023,3113.490,3084.700,3084.700,3103.180,0
000001,D,9/22/2023,3132.560,3078.800,3132.430,3084.760,0
000001,D,9/25/2023,3131.210,3112.150,3115.610,3131.210,0
000001,D,9/26/2023,3120.290,3102.270,3102.270,3114.020,0
000001,D,9/27/2023,3125.450,3103.840,3107.320,3104.040,0
000001,D,9/28/2023,3121.840,3105.940,3110.480,3117.750,0
000001,D,10/9/2023,3103.360,3072.640,3096.920,3100.000,0
000001,D,10/10/2023,3109.980,3073.190,3075.240,3104.370,0
000001,D,10/11/2023,3095.660,3071.940,3078.960,3085.700,0
000001,D,10/12/2023,3109.990,3092.180,3107.900,3101.710,0
000001,D,10/13/2023,3094.920,3080.550,3088.100,3092.000,0
000001,D,10/16/2023,3091.130,3063.690,3073.810,3091.060,0
000001,D,10/17/2023,3084.070,3064.890,3083.500,3076.430,0
000001,D,10/18/2023,3076.580,3057.060,3058.710,3076.580,0
000001,D,10/19/2023,3043.200,3004.770,3005.390,3043.200,0
000001,D,10/20/2023,3006.270,2977.170,2983.060,2995.360,0
000001,D,10/23/2023,2973.660,2923.510,2939.290,2969.790,0
000001,D,10/24/2023,2964.760,2929.090,2962.240,2944.310,0
000001,D,10/25/2023,2993.300,2972.420,2974.110,2986.410,0
000001,D,10/26/2023,2990.330,2956.010,2988.300,2960.100,0
000001,D,10/27/2023,3029.210,2974.880,3017.780,2978.400,0
000001,D,10/30/2023,3028.260,3002.350,3021.550,3009.610,0
000001,D,10/31/2023,3023.000,3006.610,3018.770,3019.650,0
000001,D,11/1/2023,3038.330,3013.930,3023.080,3038.180,0
000001,D,11/2/2023,3038.640,3009.120,3009.410,3028.660,0
000001,D,11/3/2023,3040.980,3012.470,3030.800,3012.470,0
000001,D,11/6/2023,3058.990,3037.690,3058.410,3047.130,0
000001,D,11/7/2023,3064.580,3042.470,3057.270,3052.920,0
000001,D,11/8/2023,3062.990,3037.290,3052.370,3051.150,0
000001,D,11/9/2023,3063.470,3045.830,3053.280,3047.650,0
000001,D,11/10/2023,3044.000,3027.090,3038.970,3043.560,0
000001,D,11/13/2023,3048.620,3028.170,3046.530,3044.030,0
000001,D,11/14/2023,3059.530,3044.430,3056.070,3046.820,0
000001,D,11/15/2023,3080.130,3064.350,3072.830,3077.030,0
000001,D,11/16/2023,3071.450,3050.930,3050.930,3066.860,0
000001,D,11/17/2023,3055.860,3033.750,3054.370,3043.620,0
000001,D,11/20/2023,3072.510,3043.510,3068.320,3056.930,0
000001,D,11/21/2023,3089.770,3063.340,3067.930,3074.830,0
000001,D,11/22/2023,3067.960,3043.610,3043.610,3060.500,0
000001,D,11/23/2023,3062.870,3034.300,3061.860,3041.680,0
000001,D,11/24/2023,3060.330,3037.200,3040.970,3060.330,0
000001,D,11/27/2023,3038.360,3015.010,3031.700,3038.190,0
000001,D,11/28/2023,3039.690,3020.230,3038.550,3028.600,0
000001,D,11/29/2023,3038.980,3017.660,3021.690,3038.460,0
000001,D,11/30/2023,3030.910,3013.770,3029.670,3021.100,0
000001,D,12/1/2023,3035.760,3010.230,3031.640,3027.350,0
000001,D,12/4/2023,3038.980,3022.350,3022.910,3033.300,0
000001,D,12/5/2023,3017.010,2972.300,2972.300,3017.010,0
000001,D,12/6/2023,2985.310,2959.600,2968.930,2966.950,0
000001,D,12/7/2023,2976.010,2949.140,2966.210,2965.650,0
000001,D,12/8/2023,2980.830,2962.330,2969.560,2965.390,0
000001,D,12/11/2023,2995.670,2930.420,2991.440,2956.290,0
000001,D,12/12/2023,3003.750,2980.450,3003.440,2986.330,0
000001,D,12/13/2023,2997.340,2968.760,2968.760,2997.340,0
000001,D,12/14/2023,2986.180,2958.070,2958.990,2979.700,0
000001,D,12/15/2023,2976.310,2940.030,2942.560,2966.300,0
000001,D,12/18/2023,2951.150,2924.330,2930.800,2936.580,0
000001,D,12/19/2023,2940.500,2914.130,2932.390,2928.760,0
000001,D,12/20/2023,2937.100,2902.040,2902.110,2932.120,0
000001,D,12/21/2023,2924.260,2882.020,2918.710,2892.020,0
000001,D,12/22/2023,2935.700,2906.510,2914.780,2919.290,0
000001,D,12/25/2023,2920.630,2903.990,2918.810,2909.880,0
000001,D,12/26/2023,2917.970,2892.840,2898.880,2917.970,0
000001,D,12/27/2023,2917.960,2890.170,2914.610,2900.150,0
000001,D,12/28/2023,2961.650,2909.390,2954.700,2913.110,0
000001,D,12/29/2023,2975.030,2950.020,2974.930,2950.840,0
000001,D,1/2/2024,2976.270,2962.280,2962.280,2972.780,0
000001,D,1/3/2024,2971.280,2953.290,2967.250,2957.110,0
000001,D,1/4/2024,2966.680,2936.630,2954.350,2965.510,0
000001,D,1/5/2024,2967.970,2916.720,2929.180,2949.820,0
000001,D,1/8/2024,2924.460,2887.540,2887.540,2923.460,0
000001,D,1/9/2024,2900.730,2878.410,2893.250,2887.110,0
000001,D,1/10/2024,2903.160,2870.420,2877.700,2886.980,0
000001,D,1/11/2024,2896.180,2867.720,2886.650,2873.800,0
000001,D,1/12/2024,2904.170,2878.880,2881.980,2880.040,0
000001,D,1/15/2024,2904.460,2869.220,2886.290,2872.560,0
000001,D,1/16/2024,2896.680,2861.130,2893.990,2881.560,0
000001,D,1/17/2024,2887.490,2833.620,2833.620,2887.290,0
000001,D,1/18/2024,2849.260,2760.980,2845.780,2822.670,0
000001,D,1/19/2024,2849.880,2822.840,2832.280,2836.970,0
000001,D,1/22/2024,2828.320,2735.370,2756.340,2826.500,0
000001,D,1/23/2024,2784.840,2724.160,2770.980,2746.890,0
000001,D,1/24/2024,2823.700,2743.400,2820.770,2782.140,0
000001,D,1/25/2024,2906.790,2821.710,2906.110,2823.830,0
000001,D,1/26/2024,2924.310,2890.480,2910.220,2897.910,0
000001,D,1/29/2024,2923.900,2883.330,2883.360,2910.610,0
000001,D,1/30/2024,2881.350,2829.250,2830.530,2866.280,0
000001,D,1/31/2024,2834.010,2782.590,2788.550,2815.500,0
000001,D,2/1/2024,2805.010,2752.780,2770.740,2773.420,0
000001,D,2/2/2024,2791.680,2666.330,2730.150,2773.290,0
000001,D,2/5/2024,2739.740,2635.090,2702.190,2716.080,0
000001,D,2/6/2024,2802.930,2669.670,2789.490,2680.480,0
000001,D,2/7/2024,2829.700,2770.530,2829.700,2791.510,0
000001,D,2/8/2024,0.000,0.000,0.000,0.000,0
000001,D,2/11/2024,0.000,0.000,0.000,0.000,0
000001,D,2/19/2024,2910.540,2867.710,2910.540,2886.590,0
000001,D,2/20/2024,2927.310,2887.470,2922.730,2902.880,0
000001,D,2/21/2024,2994.610,2898.050,2950.960,2906.020,0
000001,D,2/22/2024,2988.360,2944.500,2988.360,2945.450,0
000001,D,2/23/2024,3009.140,2979.970,3004.880,2992.910,0
000001,D,2/26/2024,3009.480,2967.060,2977.020,3002.120,0
000001,D,2/27/2024,3015.480,2961.150,3015.480,2966.420,0
000001,D,2/28/2024,3031.490,2957.850,2957.850,3016.260,0
000001,D,2/29/2024,3015.170,2943.620,3015.170,2943.620,0
000001,D,3/1/2024,3032.230,3003.760,3027.020,3013.820,0
000001,D,3/4/2024,3040.340,3007.680,3039.310,3026.610,0
000001,D,3/5/2024,3052.540,3022.180,3047.790,3027.100,0
000001,D,3/6/2024,3060.560,3034.350,3039.930,3041.750,0
000001,D,3/7/2024,3063.690,3023.120,3027.400,3040.210,0
000001,D,3/8/2024,3049.190,3016.900,3046.020,3026.170,0
000001,D,3/11/2024,3067.940,3035.450,3068.460,3042.620,0
000001,D,3/12/2024,3075.130,3044.860,3055.940,3068.180,0
000001,D,3/13/2024,3061.950,3031.900,3043.830,3053.340,0
000001,D,3/14/2024,3060.000,3020.640,3038.230,3042.410,0
000001,D,3/15/2024,3056.450,3023.220,3054.640,3031.520,0
000001,D,3/18/2024,3085.310,3055.920,3084.930,3057.210,0
000001,D,3/19/2024,3090.050,3062.630,3062.760,3077.980,0
000001,D,3/20/2024,3081.750,3056.650,3079.690,3058.650,0
000001,D,3/21/2024,3090.050,3069.270,3077.110,3084.410,0
000001,D,3/22/2024,3073.210,3027.760,3048.030,3070.550,0
000001,D,3/25/2024,3065.260,3026.310,3026.310,3040.500,0
000001,D,3/26/2024,3036.490,3006.260,3031.480,3026.920,0
000001,D,3/27/2024,3030.450,2993.140,2993.140,3026.810,0
000001,D,3/28/2024,3033.370,2984.120,3010.660,2988.590,0
000001,D,3/29/2024,3041.300,3008.170,3041.170,3008.380,0
000001,D,4/1/2024,3078.490,3049.020,3077.380,3049.020,0
000001,D,4/2/2024,3085.540,3063.980,3074.960,3076.880,0
000001,D,4/3/2024,3079.020,3057.400,3069.300,3074.890,0
000001,D,4/7/2024,0.000,0.000,0.000,0.000,0
000001,D,4/8/2024,3077.350,3045.470,3047.050,3057.330,0
000001,D,4/9/2024,3051.590,3033.210,3048.540,3044.610,0
000001,D,4/10/2024,3049.610,3013.590,3027.330,3045.960,0
000001,D,4/11/2024,3050.340,3009.900,3034.250,3013.570,0
000001,D,4/12/2024,3043.560,3014.830,3019.470,3035.580,0
000001,D,4/15/2024,3066.940,2995.540,3057.380,3013.670,0
000001,D,4/16/2024,3052.430,3005.340,3007.070,3043.550,0
000001,D,4/17/2024,3071.380,3002.060,3071.380,3008.060,0
000001,D,4/18/2024,3102.550,3057.760,3074.220,3060.030,0
000001,D,4/19/2024,3080.320,3055.060,3065.260,3060.300,0
000001,D,4/22/2024,3078.420,3042.540,3044.600,3059.060,0
000001,D,4/23/2024,3044.940,3016.520,3021.980,3038.610,0
000001,D,4/24/2024,3045.640,3019.120,3044.820,3029.400,0
000001,D,4/25/2024,3060.260,3034.650,3052.900,3037.930,0
000001,D,4/26/2024,3092.430,3054.980,3088.640,3054.980,0
000001,D,4/29/2024,3119.690,3080.590,3113.040,3086.680,0
000001,D,4/30/2024,3123.290,3104.290,3104.820,3110.160,0
000001,D,5/5/2024,0.000,0.000,0.000,0.000,0
000001,D,5/6/2024,3142.380,3126.770,3140.720,3132.510,0
000001,D,5/7/2024,3151.220,3133.690,3147.740,3139.660,0
000001,D,5/8/2024,3144.990,3126.170,3128.480,3141.490,0
000001,D,5/9/2024,3158.460,3128.160,3154.320,3128.160,0
000001,D,5/10/2024,3163.140,3137.150,3154.550,3158.590,0
000001,D,5/13/2024,3157.370,3126.170,3148.020,3139.480,0
000001,D,5/14/2024,3155.810,3137.610,3145.770,3148.850,0
000001,D,5/15/2024,3142.970,3117.930,3119.900,3141.250,0
000001,D,5/16/2024,3137.880,3116.160,3122.400,3127.180,0
000001,D,5/17/2024,3154.030,3116.780,3154.030,3121.710,0
000001,D,5/20/2024,3174.270,3155.990,3171.150,3156.150,0
000001,D,5/21/2024,3165.220,3148.340,3157.970,3164.680,0
000001,D,5/22/2024,3166.920,3152.460,3158.540,3157.190,0
000001,D,5/23/2024,3150.630,3110.280,3116.390,3149.880,0
000001,D,5/24/2024,3130.420,3087.790,3088.870,3110.750,0
000001,D,5/27/2024,3125.510,3091.990,3124.040,3094.140,0
000001,D,5/28/2024,3130.310,3106.360,3109.570,3122.390,0
000001,D,5/29/2024,3128.140,3100.980,3111.020,3108.030,0
000001,D,5/30/2024,3121.220,3085.380,3091.680,3103.710,0
000001,D,5/31/2024,3107.600,3086.810,3086.810,3094.760,0
000001,D,6/3/2024,3097.200,3061.280,3078.490,3085.980,0
000001,D,6/4/2024,3095.320,3063.590,3091.200,3071.320,0
000001,D,6/5/2024,3092.350,3064.740,3065.400,3086.050,0
000001,D,6/6/2024,3077.670,3040.830,3048.790,3069.440,0
000001,D,6/7/2024,3065.020,3031.040,3051.280,3053.920,0
000001,D,6/11/2024,3043.200,3013.860,3028.050,3042.130,0
000001,D,6/12/2024,3042.040,3021.310,3037.470,3025.300,0
000001,D,6/13/2024,3040.400,3022.820,3028.920,3038.090,0
000001,D,6/14/2024,3037.900,3011.580,3032.630,3020.960,0
000001,D,6/17/2024,3026.620,3012.050,3015.890,3017.720,0
000001,D,6/18/2024,3031.980,3012.520,3030.250,3015.070,0
000001,D,6/19/2024,3030.230,3015.330,3018.050,3029.100,0
000001,D,6/20/2024,3028.510,3001.770,3005.440,3015.720,0
000001,D,6/21/2024,3011.910,2985.930,2998.140,2998.240,0
000001,D,6/24/2024,2990.640,2960.130,2963.100,2982.830,0
000001,D,6/25/2024,2971.650,2935.540,2950.000,2962.770,0
000001,D,6/26/2024,2976.670,2933.330,2972.530,2943.450,0
000001,D,6/27/2024,2963.060,2944.900,2945.850,2962.700,0
000001,D,6/28/2024,2985.470,2939.980,2967.400,2940.300,0
000001,D,7/1/2024,2996.410,2961.860,2994.730,2965.250,0
000001,D,7/2/2024,3004.990,2989.470,2997.010,2992.860,0
000001,D,7/3/2024,2998.540,2978.070,2982.380,2995.660,0
000001,D,7/4/2024,2995.570,2955.290,2957.570,2984.830,0
000001,D,7/5/2024,2957.110,2920.200,2949.930,2954.370,0
000001,D,7/8/2024,2947.610,2917.230,2922.450,2939.840,0
000001,D,7/9/2024,2963.780,2904.040,2959.370,2919.570,0
000001,D,7/10/2024,2958.860,2935.330,2939.360,2949.030,0
000001,D,7/11/2024,2971.360,2947.400,2970.390,2957.250,0
000001,D,7/12/2024,2977.140,2963.300,2971.300,2965.610,0
000001,D,7/15/2024,2977.310,2959.130,2974.010,2963.850,0
000001,D,7/16/2024,2977.360,2959.670,2976.300,2963.900,0
000001,D,7/17/2024,2972.790,2957.950,2962.850,2970.810,0
000001,D,7/18/2024,2978.090,2937.900,2977.130,2951.140,0
000001,D,7/19/2024,2986.240,2955.120,2982.310,2963.510,0
000001,D,7/22/2024,2978.600,2946.560,2964.220,2978.190,0
000001,D,7/23/2024,2960.500,2915.370,2915.370,2960.500,0
000001,D,7/24/2024,2922.030,2894.290,2901.950,2909.150,0
000001,D,7/25/2024,2897.770,2872.850,2886.740,2891.890,0
000001,D,7/26/2024,2899.120,2875.400,2890.900,2886.000,0
000001,D,7/29/2024,2898.950,2878.580,2891.850,2889.470,0
000001,D,7/30/2024,2885.220,2865.150,2879.300,2885.220,0
000001,D,7/31/2024,2940.590,2876.300,2938.750,2877.540,0
000001,D,8/1/2024,2947.880,2928.830,2932.390,2940.120,0
000001,D,8/2/2024,2931.260,2902.720,2905.340,2913.020,0
000001,D,8/5/2024,2919.030,2860.700,2860.700,2889.360,0
000001,D,8/6/2024,2888.200,2845.340,2867.280,2878.650,0
000001,D,8/7/2024,2886.940,2857.720,2869.830,2864.010,0
000001,D,8/8/2024,2886.400,2850.870,2869.900,2864.760,0
000001,D,8/9/2024,2887.850,2862.190,2862.190,2879.870,0
000001,D,8/12/2024,2869.270,2851.300,2858.200,2858.890,0
000001,D,8/13/2024,2867.950,2845.310,2867.950,2860.410,0
000001,D,8/14/2024,2866.240,2850.400,2850.650,2866.240,0
000001,D,8/15/2024,2889.090,2839.390,2877.360,2844.200,0
000001,D,8/16/2024,2888.680,2873.060,2879.430,2877.940,0
000001,D,8/19/2024,2905.150,2877.770,2893.670,2877.950,0
000001,D,8/20/2024,2896.520,2855.330,2866.660,2895.550,0
000001,D,8/21/2024,2863.890,2848.150,2856.580,2858.940,0
000001,D,8/22/2024,2861.610,2845.500,2848.770,2856.200,0
000001,D,8/23/2024,2860.730,2839.340,2854.370,2844.770,0
000001,D,8/26/2024,2860.650,2844.380,2855.520,2855.470,0
000001,D,8/27/2024,2853.780,2843.160,2848.730,2850.880,0
000001,D,8/28/2024,2852.560,2830.960,2837.430,2844.330,0
000001,D,8/29/2024,2831.430,2815.380,2823.110,2829.450,0
000001,D,8/30/2024,2867.960,2817.010,2842.210,2819.650,0
000001,D,9/2/2024,2839.280,2810.370,2811.040,2832.350,0
000001,D,9/3/2024,2814.900,2794.910,2802.980,2809.170,0
000001,D,9/4/2024,2800.610,2781.940,2784.280,2786.500,0
000001,D,9/5/2024,2796.020,2777.470,2788.310,2785.260,0
000001,D,9/6/2024,2804.090,2765.640,2765.810,2791.760,0
000001,D,9/9/2024,2756.560,2726.970,2736.490,2754.720,0
000001,D,9/10/2024,2750.120,2718.630,2744.190,2737.880,0
000001,D,9/11/2024,2732.730,2710.620,2721.800,2732.730,0
000001,D,9/12/2024,2734.680,2716.560,2717.120,2722.140,0
000001,D,9/13/2024,2728.780,2703.370,2704.090,2718.990,0
000001,D,9/18/2024,2724.110,2689.700,2717.280,2705.350,0
000001,D,9/19/2024,2747.740,2697.780,2736.020,2723.210,0
000001,D,9/20/2024,2741.160,2717.950,2736.810,2734.230,0
000001,D,9/23/2024,2760.480,2731.360,2748.920,2735.390,0
000001,D,9/24/2024,2863.150,2761.370,2863.130,2770.750,0
000001,D,9/25/2024,2952.450,2889.050,2896.310,2901.420,0
000001,D,9/26/2024,3000.950,2889.010,3000.950,2893.750,0
000001,D,9/27/2024,3087.530,3017.450,3087.530,3049.100,0
000001,D,9/30/2024,3358.590,3153.700,3336.500,3194.720,0
000001,D,10/6/2024,0.000,0.000,0.000,0.000,0
000001,D,10/8/2024,3674.400,3372.190,3489.780,3674.400,0
000001,D,10/9/2024,3437.160,3249.160,3258.860,3427.220,0
000001,D,10/10/2024,3379.810,3228.120,3301.930,3277.690,0
000001,D,10/11/2024,3297.750,3187.990,3217.740,3287.870,0
000001,D,10/14/2024,3294.620,3203.900,3284.320,3241.430,0
000001,D,10/15/2024,3285.210,3201.290,3201.290,3265.750,0
000001,D,10/16/2024,3236.850,3167.740,3202.950,3169.170,0
000001,D,10/17/2024,3241.570,3169.380,3169.380,3220.730,0
000001,D,10/18/2024,3313.980,3152.820,3261.560,3165.970,0
000001,D,10/21/2024,3300.660,3239.100,3268.110,3276.060,0
000001,D,10/22/2024,3294.960,3255.140,3285.870,3263.820,0
000001,D,10/23/2024,3331.080,3277.070,3302.800,3285.250,0
000001,D,10/24/2024,3292.940,3266.880,3280.260,3287.820,0
000001,D,10/25/2024,3319.360,3276.130,3299.700,3280.760,0
000001,D,10/28/2024,3322.200,3279.720,3322.200,3300.460,0
000001,D,10/29/2024,3340.460,3284.210,3286.410,3328.090,0
000001,D,10/30/2024,3291.680,3244.810,3266.240,3273.640,0
000001,D,10/31/2024,3295.740,3252.390,3279.820,3267.980,0
000001,D,11/1/2024,3305.320,3258.730,3272.010,3275.580,0
000001,D,11/4/2024,3310.210,3263.840,3310.210,3275.680,0
000001,D,11/5/2024,3386.990,3302.050,3386.990,3306.810,0
000001,D,11/6/2024,3421.000,3367.080,3383.810,3395.220,0
000001,D,11/7/2024,3470.660,3356.260,3470.660,3359.990,0
000001,D,11/8/2024,3509.820,3443.190,3452.300,3502.130,0
000001,D,11/11/2024,3471.120,3416.730,3470.070,3432.370,0
000001,D,11/12/2024,3489.420,3402.040,3421.970,3469.890,0
000001,D,11/13/2024,3442.300,3404.530,3439.280,3406.920,0
000001,D,11/14/2024,3441.770,3376.150,3379.840,3429.510,0
000001,D,11/15/2024,3391.320,3330.730,3330.730,3369.810,0
000001,D,11/18/2024,3386.900,3309.010,3323.850,3344.690,0
000001,D,11/19/2024,3346.760,3284.130,3346.010,3324.880,0
000001,D,11/20/2024,3375.250,3333.000,3367.990,3337.680,0
000001,D,11/21/2024,3378.520,3348.860,3370.400,3362.940,0
000001,D,11/22/2024,3372.000,3267.190,3267.190,3368.040,0
000001,D,11/25/2024,3285.460,3232.920,3263.760,3274.880,0
000001,D,11/26/2024,3285.330,3252.870,3259.760,3256.860,0
000001,D,11/27/2024,3309.880,3227.360,3309.780,3250.590,0
000001,D,11/28/2024,3319.260,3290.360,3295.700,3308.280,0
000001,D,11/29/2024,3357.500,3293.690,3326.460,3295.210,0
000001,D,12/2/2024,3369.300,3323.010,3363.980,3328.480,0
000001,D,12/3/2024,3386.620,3348.370,3378.810,3366.290,0
000001,D,12/4/2024,3388.020,3352.940,3364.650,3376.570,0
000001,D,12/5/2024,3377.060,3353.060,3368.860,3353.060,0
000001,D,12/6/2024,3418.260,3364.210,3404.080,3370.940,0
000001,D,12/9/2024,3426.650,3385.960,3402.530,3402.630,0
000001,D,12/10/2024,3494.870,3417.770,3422.660,3490.290,0
000001,D,12/11/2024,3437.810,3416.090,3432.490,3416.090,0
000001,D,12/12/2024,3464.120,3425.980,3461.500,3432.280,0
000001,D,12/13/2024,3442.930,3390.750,3391.880,3442.930,0
000001,D,12/16/2024,3401.930,3376.540,3386.330,3390.080,0
000001,D,12/17/2024,3396.210,3357.770,3361.490,3381.810,0
000001,D,12/18/2024,3396.460,3371.300,3382.210,3371.300,0
000001,D,12/19/2024,3377.530,3346.470,3370.030,3355.900,0
000001,D,12/20/2024,3390.620,3362.820,3368.070,3364.480,0
000001,D,12/23/2024,3384.990,3348.280,3351.260,3367.900,0
000001,D,12/24/2024,3394.900,3352.950,3393.530,3353.540,0
000001,D,12/25/2024,3406.210,3374.010,3393.350,3395.110,0
000001,D,12/26/2024,3401.100,3380.260,3398.080,3389.340,0
000001,D,12/27/2024,3418.950,3388.320,3400.140,3397.290,0
000001,D,12/30/2024,3412.840,3394.960,3407.330,3395.400,0
000001,D,12/31/2024,3413.450,3351.760,3351.760,3406.970,0
000001,D,1/2/2025,3351.720,3242.090,3262.560,3347.940,0
000001,D,1/3/2025,3273.570,3205.780,3211.430,3267.080,0
000001,D,1/6/2025,3219.490,3185.460,3206.920,3209.780,0
000001,D,1/7/2025,3230.850,3190.460,3229.640,3203.310,0
000001,D,1/8/2025,3246.290,3175.720,3230.170,3218.860,0
000001,D,1/9/2025,3228.970,3205.910,3211.390,3220.720,0
000001,D,1/10/2025,3220.110,3168.520,3168.520,3211.710,0
000001,D,1/13/2025,3172.700,3140.980,3160.760,3148.830,0
000001,D,1/14/2025,3245.220,3159.430,3240.940,3165.160,0
000001,D,1/15/2025,3245.900,3222.240,3227.120,3234.720,0
000001,D,1/16/2025,3265.280,3217.100,3236.030,3239.030,0
000001,D,1/17/2025,3256.510,3219.770,3241.820,3226.760,0
000001,D,1/20/2025,3268.260,3238.120,3244.380,3256.150,0
000001,D,1/21/2025,3258.610,3229.070,3242.620,3256.830,0
000001,D,1/22/2025,3235.500,3203.380,3213.620,3235.490,0
000001,D,1/23/2025,3273.520,3229.570,3230.160,3237.600,0
000001,D,1/24/2025,3260.010,3221.710,3252.630,3222.880,0
000001,D,1/27/2025,3274.390,3250.600,3250.600,3256.610,0
000001,D,2/2/2025,0.000,0.000,0.000,0.000,0
000001,D,2/5/2025,3271.020,3220.280,3229.490,3270.160,0
000001,D,2/6/2025,3271.430,3225.850,3270.660,3226.580,0
000001,D,2/7/2025,3324.430,3262.510,3303.670,3269.230,0
000001,D,2/10/2025,3325.360,3299.240,3322.170,3308.040,0
000001,D,2/11/2025,3324.170,3304.440,3318.060,3323.670,0
000001,D,2/12/2025,3346.390,3310.390,3346.390,3312.260,0
000001,D,2/13/2025,3359.180,3332.480,3332.480,3343.230,0
000001,D,2/14/2025,3349.080,3322.530,3346.720,3328.480,0
000001,D,2/17/2025,3357.120,3333.190,3355.830,3355.420,0
000001,D,2/18/2025,3366.010,3314.300,3324.490,3348.980,0
000001,D,2/19/2025,3352.090,3320.580,3351.540,3320.780,0
000001,D,2/20/2025,3355.560,3338.030,3350.780,3347.590,0
000001,D,2/21/2025,3381.060,3339.030,3379.110,3356.690,0
000001,D,2/24/2025,3384.810,3355.870,3373.030,3374.080,0
000001,D,2/25/2025,3369.560,3337.840,3346.040,3345.650,0
000001,D,2/26/2025,3380.210,3351.210,3380.210,3351.210,0
000001,D,2/27/2025,3388.780,3353.570,3388.060,3378.450,0
000001,D,2/28/2025,3383.190,3318.720,3320.900,3374.660,0
000001,D,3/3/2025,3349.020,3304.590,3316.930,3328.400,0
000001,D,3/4/2025,3327.820,3297.530,3324.210,3300.500,0
000001,D,3/5/2025,3342.710,3314.150,3341.960,3324.700,0
000001,D,3/6/2025,3387.050,3348.680,3381.100,3353.570,0
000001,D,3/7/2025,3390.940,3363.930,3372.550,3373.180,0
000001,D,3/10/2025,3375.800,3347.190,3366.160,3373.260,0
000001,D,3/11/2025,3379.830,3334.830,3379.830,3335.440,0
000001,D,3/12/2025,3392.410,3370.220,3371.920,3385.690,0
000001,D,3/13/2025,3377.120,3341.120,3358.730,3371.090,0
000001,D,3/14/2025,3421.230,3360.610,3419.560,3361.690,0
000001,D,3/17/2025,3436.350,3422.460,3426.130,3430.810,0
000001,D,3/18/2025,3437.070,3423.300,3429.760,3434.570,0
000001,D,3/19/2025,3439.050,3414.590,3426.430,3424.170,0
000001,D,3/20/2025,3427.050,3404.660,3408.950,3425.220,0
000001,D,3/21/2025,3414.710,3355.840,3364.830,3401.760,0
000001,D,3/24/2025,3373.690,3340.240,3370.030,3364.830,0
000001,D,3/25/2025,3379.990,3361.050,3369.980,3370.000,0
000001,D,3/26/2025,3382.340,3365.670,3368.700,3365.670,0
000001,D,3/27/2025,3394.030,3351.170,3373.750,3362.710,0
000001,D,3/28/2025,3375.050,3346.080,3351.310,3372.040,0
000001,D,3/31/2025,3361.740,3317.740,3335.750,3343.340,0
000001,D,4/1/2025,3357.620,3338.780,3348.440,3340.710,0
000001,D,4/2/2025,3361.130,3343.120,3350.130,3344.170,0
000001,D,4/3/2025,3358.430,3319.610,3342.010,3319.610,0
000001,D,4/6/2025,0.000,0.000,0.000,0.000,0
000001,D,4/7/2025,3217.780,3040.690,3096.580,3193.100,0
000001,D,4/8/2025,3145.550,3085.120,3145.550,3094.260,0
000001,D,4/9/2025,3186.810,3070.080,3186.810,3110.010,0
000001,D,4/10/2025,3239.940,3201.570,3223.640,3227.840,0
000001,D,4/11/2025,3249.850,3211.350,3238.230,3219.510,0
000001,D,4/14/2025,3272.720,3244.730,3262.810,3251.980,0
000001,D,4/15/2025,3268.980,3246.340,3267.660,3260.690,0
000001,D,4/16/2025,3276.000,3233.790,3276.000,3267.670,0
000001,D,4/17/2025,3285.920,3258.150,3280.340,3261.720,0
000001,D,4/18/2025,3283.090,3262.390,3276.730,3270.350,0
000001,D,4/21/2025,3298.640,3270.010,3291.430,3273.140,0
000001,D,4/22/2025,3311.150,3288.330,3299.760,3289.170,0
000001,D,4/23/2025,3312.190,3293.060,3296.360,3308.150,0
000001,D,4/24/2025,3313.510,3286.240,3297.290,3295.150,0
000001,D,4/25/2025,3305.260,3288.750,3295.060,3300.390,0
000001,D,4/28/2025,3296.930,3279.880,3288.410,3292.060,0
000001,D,4/29/2025,3294.980,3277.630,3286.650,3281.450,0
000001,D,4/30/2025,3292.200,3277.550,3279.030,3284.080,0
000001,D,5/4/2025,0.000,0.000,0.000,0.000,0
000001,D,5/6/2025,3316.450,3286.990,3316.110,3295.250,0
000001,D,5/7/2025,3356.690,3324.810,3342.670,3354.970,0
000001,D,5/8/2025,3359.730,3327.900,3352.000,3331.210,0
000001,D,5/9/2025,3351.220,3335.130,3342.000,3350.410,0
000001,D,5/12/2025,3372.470,3344.270,3369.240,3352.970,0
000001,D,5/13/2025,3386.230,3370.250,3374.870,3386.230,0
000001,D,5/14/2025,3417.310,3368.080,3403.950,3374.240,0
000001,D,5/15/2025,3402.870,3378.020,3380.820,3398.430,0
000001,D,5/16/2025,3380.290,3356.660,3367.460,3374.710,0
000001,D,5/19/2025,3373.600,3356.650,3367.580,3365.880,0
000001,D,5/20/2025,3387.800,3369.960,3380.480,3371.690,0
000001,D,5/21/2025,3394.750,3380.210,3387.570,3380.210,0
000001,D,5/22/2025,3390.590,3376.230,3380.190,3381.870,0
000001,D,5/23/2025,3389.470,3348.370,3348.370,3376.870,0
000001,D,5/26/2025,3362.310,3336.360,3346.840,3346.560,0
000001,D,5/27/2025,3351.570,3332.490,3340.690,3346.500,0
000001,D,5/28/2025,3348.230,3336.730,3339.930,3341.850,0
000001,D,5/29/2025,3368.630,3337.420,3363.450,3340.400,0
000001,D,5/30/2025,3361.280,3341.650,3347.490,3358.810,0
000001,D,6/3/2025,3367.000,3340.070,3361.980,3340.070,0
000001,D,6/4/2025,3379.640,3363.390,3376.200,3363.390,0
000001,D,6/5/2025,3387.760,3371.150,3384.100,3378.220,0
000001,D,6/6/2025,3391.450,3379.760,3385.360,3384.290,0
000001,D,6/9/2025,3402.050,3383.070,3399.770,3388.780,0
000001,D,6/10/2025,3406.450,3365.670,3384.820,3402.010,0
000001,D,6/11/2025,3413.510,3385.460,3402.320,3385.460,0
000001,D,6/12/2025,3408.200,3388.870,3402.660,3397.970,0
000001,D,6/13/2025,3401.550,3370.590,3377.000,3397.480,0
000001,D,6/16/2025,3389.760,3368.880,3388.730,3369.370,0
000001,D,6/17/2025,3393.310,3376.420,3387.400,3388.180,0
000001,D,6/18/2025,3391.710,3369.990,3388.810,3386.140,0
000001,D,6/19/2025,3386.920,3353.940,3362.110,3384.290,0
000001,D,6/20/2025,3370.800,3357.710,3359.900,3358.910,0
000001,D,6/23/2025,3389.450,3347.650,3381.580,3349.460,0
000001,D,6/24/2025,3423.780,3380.080,3420.570,3380.080,0
000001,D,6/25/2025,3459.010,3417.410,3455.970,3419.090,0
000001,D,6/26/2025,3462.750,3446.190,3448.450,3451.720,0
000001,D,6/27/2025,3462.630,3421.040,3424.230,3450.690,0
000001,D,6/30/2025,3447.460,3420.110,3444.430,3423.470,0
000001,D,7/1/2025,3459.590,3441.040,3457.750,3445.850,0
000001,D,7/2/2025,3461.330,3447.960,3454.790,3458.170,0
000001,D,7/3/2025,3463.620,3446.970,3461.150,3456.150,0
000001,D,7/4/2025,3497.220,3455.490,3472.320,3459.590,0
000001,D,7/7/2025,3474.800,3462.790,3473.130,3467.980,0
000001,D,7/8/2025,3499.890,3474.630,3497.480,3474.630,0
000001,D,7/9/2025,3512.670,3491.200,3493.050,3498.720,0
000001,D,7/10/2025,3526.590,3491.500,3509.680,3491.500,0
000001,D,7/11/2025,3555.220,3506.800,3510.180,3511.370,0
000001,D,7/14/2025,3532.120,3513.250,3519.650,3513.250,0
000001,D,7/15/2025,3527.040,3483.380,3505.000,3519.810,0
000001,D,7/16/2025,3511.810,3489.140,3503.780,3502.900,0
000001,D,7/17/2025,3517.280,3499.190,3516.830,3500.370,0
000001,D,7/18/2025,3536.010,3518.230,3534.480,3519.480,0
000001,D,7/21/2025,3560.630,3542.570,3559.790,3542.820,0
000001,D,7/22/2025,3584.720,3547.250,3581.860,3561.630,0
000001,D,7/23/2025,3613.020,3577.590,3582.300,3588.880,0
000001,D,7/24/2025,3608.730,3577.110,3605.730,3578.910,0
000001,D,7/25/2025,3610.030,3586.220,3593.660,3604.450,0
000001,D,7/28/2025,3606.270,3582.150,3597.940,3594.230,0
000001,D,7/29/2025,3611.350,3585.940,3609.710,3595.810,0
000001,D,7/30/2025,3636.170,3593.730,3615.720,3608.350,0
000001,D,7/31/2025,3606.370,3562.610,3573.210,3604.700,0
000001,D,8/1/2025,3581.750,3550.040,3559.950,3568.260,0
000001,D,8/4/2025,3583.310,3547.160,3583.310,3547.160,0
000001,D,8/5/2025,3617.600,3586.970,3617.600,3588.810,0
000001,D,8/6/2025,3634.310,3613.990,3633.990,3615.810,0
000001,D,8/7/2025,3645.120,3622.520,3639.670,3637.780,0
000001,D,8/8/2025,3645.370,3625.450,3635.130,3634.850,0
000001,D,8/11/2025,3656.850,3629.630,3647.550,3637.050,0
000001,D,8/12/2025,3669.040,3647.960,3665.920,3647.960,0
000001,D,8/13/2025,3688.630,3666.550,3683.460,3668.660,0
000001,D,8/14/2025,3704.770,3662.570,3666.440,3685.520,0
000001,D,8/15/2025,3702.260,3658.380,3696.770,3659.810,0
000001,D,8/18/2025,3745.940,3702.380,3728.030,3712.500,0
000001,D,8/19/2025,3746.670,3718.150,3727.290,3728.490,0
000001,D,8/20/2025,3767.430,3704.990,3766.210,3716.680,0
000001,D,8/21/2025,3787.980,3757.990,3771.100,3770.680,0
000001,D,8/22/2025,3825.760,3772.280,3825.760,3772.280,0
000001,D,8/25/2025,3883.560,3839.970,3883.560,3848.160,0
000001,D,8/26/2025,3888.600,3859.760,3868.380,3871.470,0
000001,D,8/27/2025,3887.200,3800.350,3800.350,3869.610,0
000001,D,8/28/2025,3845.090,3761.420,3843.600,3796.710,0
000001,D,8/29/2025,3867.610,3839.210,3857.930,3842.820,0
000001,D,9/1/2025,3879.050,3853.660,3875.530,3869.750,0
000001,D,9/2/2025,3885.310,3828.680,3858.130,3877.090,0
000001,D,9/3/2025,3868.390,3794.880,3813.560,3865.290,0
000001,D,9/4/2025,3808.400,3732.840,3765.880,3807.760,0
000001,D,9/5/2025,3817.160,3745.310,3812.510,3761.880,0
000001,D,9/8/2025,3833.140,3803.600,3826.840,3811.670,0
000001,D,9/9/2025,3834.670,3791.720,3807.290,3816.660,0
000001,D,9/10/2025,3827.000,3794.060,3812.220,3806.580,0
000001,D,9/11/2025,3875.310,3796.430,3875.310,3806.060,0
000001,D,9/12/2025,3892.740,3866.540,3870.600,3875.510,0
000001,D,9/15/2025,3879.740,3855.970,3860.500,3876.100,0
000001,D,9/16/2025,3876.690,3838.650,3861.870,3865.980,0
000001,D,9/17/2025,3882.670,3848.950,3876.340,3854.070,0
000001,D,9/18/2025,3899.960,3801.000,3831.660,3876.060,0
000001,D,9/19/2025,3843.170,3811.900,3820.090,3830.440,0
000001,D,9/22/2025,3831.740,3806.200,3828.580,3822.010,0
000001,D,9/23/2025,3838.610,3774.530,3821.830,3830.140,0
000001,D,9/24/2025,3854.920,3804.330,3853.640,3804.480,0
000001,D,9/25/2025,3866.110,3840.460,3853.300,3852.430,0
000001,D,9/26/2025,3856.610,3828.110,3828.110,3839.860,0
000001,D,9/29/2025,3881.000,3809.540,3862.530,3828.170,0
000001,D,9/30/2025,3887.570,3866.280,3882.780,3869.700,0
000001,D,10/5/2025,0.000,0.000,0.000,0.000,0
000001,D,10/9/2025,3936.580,3885.740,3933.970,3898.310,0
000001,D,10/10/2025,3933.010,3886.310,3897.030,3915.480,0
000001,D,10/13/2025,3895.830,3800.110,3889.500,3800.110,0
000001,D,10/14/2025,3918.440,3851.120,3865.230,3910.780,0
000001,D,10/15/2025,3912.290,3857.670,3912.210,3867.540,0
000001,D,10/16/2025,3931.050,3899.170,3916.230,3900.680,0
000001,D,10/17/2025,3921.060,3835.360,3839.760,3912.040,0
000001,D,10/20/2025,3877.720,3850.370,3863.890,3865.550,0
000001,D,10/21/2025,3919.320,3868.150,3916.330,3870.750,0
000001,D,10/22/2025,3918.590,3893.330,3913.760,3896.070,0
000001,D,10/23/2025,3926.220,3877.530,3922.410,3904.160,0
000001,D,10/24/2025,3950.310,3928.960,3950.310,3929.120,0
000001,D,10/27/2025,3999.070,3963.100,3996.940,3969.220,0
000001,D,10/28/2025,4010.730,3976.830,3988.220,3986.890,0
000001,D,10/29/2025,4016.330,3986.940,4016.330,3990.270,0
000001,D,10/30/2025,4025.700,3984.830,3986.900,4007.820,0
000001,D,10/31/2025,3986.740,3951.730,3954.790,3985.060,0
000001,D,11/3/2025,3977.310,3937.020,3976.520,3954.080,0
000001,D,11/4/2025,3985.880,3938.520,3960.190,3973.460,0
000001,D,11/5/2025,3979.750,3922.580,3969.250,3922.580,0
000001,D,11/6/2025,4008.800,3973.350,4007.760,3973.350,0
000001,D,11/7/2025,4012.010,3993.690,3997.560,3994.320,0
000001,D,11/10/2025,4018.700,3990.840,4018.600,4001.790,0
000001,D,11/11/2025,4024.940,3991.520,4002.760,4023.880,0
000001,D,11/12/2025,4024.940,3980.680,4000.140,4017.910,0
000001,D,11/13/2025,4030.400,3994.770,4029.500,3996.510,0
000001,D,11/14/2025,4034.080,3990.310,3990.490,4007.130,0
000001,D,11/17/2025,3992.400,3958.950,3972.030,3988.560,0
000001,D,11/18/2025,3966.890,3926.590,3939.810,3962.440,0
000001,D,11/19/2025,3960.050,3930.070,3946.740,3937.920,0
000001,D,11/20/2025,3967.970,3927.510,3931.050,3960.700,0
000001,D,11/21/2025,3912.010,3834.750,3834.890,3896.660,0
000001,D,11/24/2025,3854.330,3816.580,3836.770,3848.660,0
000001,D,11/25/2025,3882.030,3845.140,3870.020,3850.570,0
000001,D,11/26/2025,3879.920,3861.180,3864.180,3867.430,0
000001,D,11/27/2025,3895.590,3864.130,3875.260,3867.200,0
000001,D,11/28/2025,3888.890,3856.250,3888.600,3870.940,0
000001,D,12/1/2025,3914.460,3890.950,3914.010,3894.210,0
000001,D,12/2/2025,3908.770,3888.330,3897.710,3908.460,0
000001,D,12/3/2025,3901.700,3869.950,3878.000,3894.160,0
000001,D,12/4/2025,3888.860,3859.050,3875.790,3879.740,0
000001,D,12/5/2025,3907.780,3863.310,3902.810,3873.120,0
000001,D,12/8/2025,3936.310,3904.740,3924.080,3909.230,0
000001,D,12/9/2025,3923.900,3902.130,3909.520,3916.510,0
000001,D,12/10/2025,3906.120,3876.470,3900.500,3901.130,0
000001,D,12/11/2025,3904.960,3862.820,3873.320,3903.890,0
000001,D,12/12/2025,3891.810,3850.600,3889.350,3903.890,0
000001,D,12/15/2025,3896.980,3863.630,3867.920,3865.400,0
000001,D,12/16/2025,3862.430,3815.840,3824.810,3861.510,0
000001,D,12/17/2025,3881.750,3818.000,3870.280,3822.510,0
000001,D,12/18/2025,3888.290,3856.420,3876.370,3857.260,0
000001,D,12/19/2025,3902.670,3871.780,3890.450,3878.230,0
000001,D,12/22/2025,3920.010,3900.520,3917.360,3900.540,0
000001,D,12/23/2025,3937.130,3910.740,3919.980,3919.110,0
000001,D,12/24/2025,3947.040,3912.310,3940.950,3920.350,0
000001,D,12/25/2025,3964.070,3936.080,3959.620,3937.720,0
000001,D,12/26/2025,3977.710,3945.520,3963.680,3957.830,0
000001,D,12/29/2025,3983.980,3956.950,3965.280,3964.650,0
000001,D,12/30/2025,3979.990,3947.420,3965.120,3947.870,0
000001,D,12/31/2025,3977.540,3955.490,3968.840,3968.730,0
000001,D,1/4/2026,0.000,0.000,0.000,0.000,0
000001,D,1/5/2026,4025.260,3983.580,4023.420,3986.970,0
000001,D,1/6/2026,4083.670,4025.090,4083.670,4026.020,0
000001,D,1/7/2026,4098.780,4069.440,4085.770,4083.840,0
000001,D,1/8/2026,4093.870,4067.120,4082.980,4077.720,0
000001,D,1/9/2026,4121.720,4083.620,4120.430,4086.760,0
000001,D,1/12/2026,4168.360,4119.880,4165.290,4134.890,0
000001,D,1/13/2026,4179.700,4126.230,4138.760,4169.700,0
000001,D,1/14/2026,4190.870,4103.620,4126.090,4138.650,0
000001,D,1/15/2026,4133.070,4096.850,4112.600,4106.220,0
000001,D,1/16/2026,4140.230,4091.810,4101.910,4127.060,0
000001,D,1/19/2026,4126.520,4090.060,4114.000,4090.720,0
000001,D,1/20/2026,4128.930,4080.290,4113.650,4116.370,0
000001,D,1/21/2026,4135.960,4103.530,4116.940,4103.530,0
000001,D,1/22/2026,4140.840,4109.920,4122.580,4126.070,0
000001,D,1/23/2026,4143.750,4120.200,4136.160,4130.110,0
000001,D,1/26/2026,4160.990,4124.700,4132.610,4144.780,0
000001,D,1/27/2026,4158.800,4101.830,4139.900,4125.220,0
000001,D,1/28/2026,4170.150,4138.020,4151.240,4150.220,0
000001,D,1/29/2026,4170.210,4138.300,4157.980,4155.920,0
000001,D,1/30/2026,4152.850,4064.780,4117.950,4131.990,0
000001,D,2/2/2026,4103.410,4013.660,4015.750,4079.710,0
000001,D,2/3/2026,4069.420,4002.780,4067.740,4043.910,0
000001,D,2/4/2026,4104.620,4062.680,4102.200,4064.680,0
000001,D,2/5/2026,4088.900,4048.940,4075.920,4075.030,0
000001,D,2/6/2026,4095.030,4029.970,4065.580,4040.300,0
000001,D,2/9/2026,4123.160,4093.060,4123.090,4103.540,0
000001,D,2/10/2026,4134.340,4117.560,4128.370,4127.770,0
000001,D,2/11/2026,4142.560,4122.430,4131.990,4124.430,0
000001,D,2/12/2026,4140.590,4124.130,4134.020,4136.990,0
000001,D,2/13/2026,4123.840,4079.770,4082.070,4115.920,0
000001,D,2/22/2026,0.000,0.000,0.000,0.000,0
000001,D,2/24/2026,4131.550,4105.940,4117.410,4129.130,0
000001,D,2/25/2026,4167.840,4122.700,4147.230,4123.780,0
000001,D,2/26/2026,4152.190,4127.150,4146.630,4151.070,0
000001,D,2/27/2026,4166.230,4128.360,4162.880,4128.900,0
000001,D,3/2/2026,4188.770,4131.370,4182.590,4151.800,0
000001,D,3/3/2026,4197.230,4116.010,4122.680,4189.410,0
000001,D,3/4/2026,4106.040,4055.410,4082.470,4087.630,0
000001,D,3/5/2026,4125.620,4090.620,4108.570,4109.780,0
000001,D,3/6/2026,4129.460,4085.900,4124.190,4085.900,0
000001,D,3/9/2026,4106.530,4052.550,4096.600,4098.700,0
000001,D,3/10/2026,4123.960,4098.590,4123.140,4098.590,0
000001,D,3/11/2026,4135.840,4112.800,4133.430,4123.670,0
000001,D,3/12/2026,4141.650,4103.160,4129.100,4133.200,0
000001,D,3/13/2026,4134.080,4086.850,4095.450,4117.570,0
000001,D,3/16/2026,4096.130,4048.090,4084.790,4092.250,0
000001,D,3/17/2026,4108.400,4049.580,4049.910,4086.300,0
000001,D,3/18/2026,4065.370,4023.030,4062.980,4053.310,0
000001,D,3/19/2026,4042.020,3994.170,4006.550,4028.540,0
000001,D,3/20/2026,4022.700,3955.710,3957.050,4004.570,0
000001,D,3/23/2026,3906.620,3794.680,3813.280,3904.950,0
000001,D,3/24/2026,3881.420,3807.990,3881.280,3849.630,0
000001,D,3/25/2026,3933.060,3891.820,3931.840,3892.270,0
000001,D,3/26/2026,3937.100,3880.570,3889.080,3924.960,0
000001,D,3/27/2026,3924.110,3852.090,3913.720,3852.090,0
000001,D,3/30/2026,3924.290,3872.780,3923.290,3884.280,0
000001,D,3/31/2026,3948.810,3891.860,3891.860,3924.070,0
000001,D,4/1/2026,3955.940,3929.920,3948.550,3939.570,0
000001,D,4/2/2026,3952.580,3900.120,3919.290,3940.800,0
000001,D,4/3/2026,3929.530,3871.300,3880.100,3927.590,0
000001,D,4/7/2026,3902.610,3875.680,3890.160,3884.150,0
000001,D,4/8/2026,3995.000,3926.250,3995.000,3930.250,0
000001,D,4/9/2026,3979.130,3955.250,3966.170,3967.630,0
000001,D,4/10/2026,4011.020,3979.810,3986.220,3985.460,0
000001,D,4/13/2026,3991.260,3966.200,3988.560,3971.200,0
000001,D,4/14/2026,4026.630,3992.410,4026.630,4006.730,0
000001,D,4/15/2026,4050.620,4020.900,4027.210,4039.470,0
000001,D,4/16/2026,4057.830,4028.910,4055.550,4030.140,0
000001,D,4/17/2026,4058.600,4038.430,4051.430,4043.380,0
000001,D,4/20/2026,4083.190,4051.690,4082.130,4053.370,0
000001,D,4/21/2026,4086.640,4062.130,4085.080,4075.850,0
000001,D,4/22/2026,4106.840,4074.680,4106.260,4074.810,0
000001,D,4/23/2026,4114.840,4070.460,4093.250,4110.790,0
000001,D,4/24/2026,4092.610,4061.150,4079.900,4081.030,0
000001,D,4/27/2026,4092.830,4071.080,4086.340,4074.810,0
000001,D,4/28/2026,4090.200,4062.870,4078.640,4076.140,0
000001,D,4/29/2026,4112.150,4061.820,4107.510,4061.820,0
000001,D,4/30/2026,4118.760,4100.970,4112.160,4107.300,0
000001,D,5/3/2026,0.000,0.000,0.000,0.000,0
000001,D,5/6/2026,4166.150,4129.910,4160.170,4135.450,0
000001,D,5/7/2026,4180.210,4163.140,4180.090,4168.450,0
000001,D,5/8/2026,4183.060,4154.250,4179.950,4163.850,0
000001,D,5/11/2026,4229.580,4186.080,4225.020,4201.350,0
000001,D,5/12/2026,4230.180,4199.340,4214.490,4229.280,0
000001,D,5/13/2026,4245.070,4192.310,4242.570,4192.310,0
000001,D,5/14/2026,4258.860,4177.920,4177.920,4256.160,0
000001,D,5/15/2026,4191.810,4114.090,4135.390,4174.180,0
000001,D,5/18/2026,4145.660,4108.600,4131.530,4120.140,0
000001,D,5/19/2026,4170.290,4107.990,4169.540,4122.960,0
000001,D,5/20/2026,4169.850,4139.970,4162.180,4152.700,0
000001,D,5/21/2026,4199.530,4074.220,4077.280,4174.380,0
000001,D,5/22/2026,4120.090,4067.750,4112.900,4096.170,0
000001,D,5/25/2026,4153.880,4119.800,4152.570,4126.340,0
000001,D,5/26/2026,4150.290,4104.460,4145.370,4137.320,0
000001,D,5/27/2026,4153.560,4077.620,4093.730,4138.810,0
000001,D,5/28/2026,4110.780,4055.830,4098.640,4080.300,0
000001,D,5/29/2026,4112.960,4055.890,4068.570,4110.520,0
000001,D,6/1/2026,4093.040,4045.690,4057.740,4067.160,0
000001,D,6/2/2026,4089.570,4032.580,4075.100,4061.460,0
000001,D,6/3/2026,4107.050,4059.910,4083.970,4068.340,0
000001,D,6/4/2026,4080.720,4043.430,4057.780,4053.670,0
000001,D,6/5/2026,4078.930,4015.060,4027.740,4044.830,0
000001,D,6/8/2026,4007.490,3927.850,3959.340,3938.710,0
000001,D,6/9/2026,4010.870,3955.910,4010.030,3977.540,0
000001,D,6/10/2026,4006.310,3963.440,3993.230,3985.120,0
000001,D,6/11/2026,3997.480,3958.440,3987.010,3979.710,0
000001,D,6/12/2026,4060.270,4008.180,4031.510,4017.860,0