date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-15,49.0242,49.25,48.99,48.99,397,45.8072390333637,46.018222069777,45.7752832324543,45.7752832324543,424.880604260484,0.0,1.0
2020-04-16,48.953,48.953,48.6,48.6,814,45.740711167143,45.740711167143,45.4108749764703,45.4108749764703,871.165772967341,0.0,1.0
2020-04-17,50.832,50.96,50.76,50.96,532,47.4964114568712,47.6160121152454,47.4291360865356,47.6160121152454,569.361414273495,0.0,1.0
2020-04-20,50.204,50.204,50.204,50.204,1,46.9096207267225,46.9096207267225,46.9096207267225,46.9096207267225,1.0702282223186,0.0,1.0
2020-04-21,48.721,48.721,48.58,48.58,2782,45.5239349738397,45.5239349738397,45.3921873735993,45.3921873735993,2977.37491449034,0.0,1.0
2020-04-22,49.572,49.572,49.572,49.572,4,46.3190924759997,46.3190924759997,46.3190924759997,46.3190924759997,4.2809128892744,0.0,1.0
2020-04-23,50.0,50.0,50.0,50.0,4,46.7190071774386,46.7190071774386,46.7190071774386,46.7190071774386,4.2809128892744,0.0,1.0
2020-04-24,50.71,50.71,50.15,50.15,2790,47.3824170793582,47.3824170793582,46.8591641989709,46.8591641989709,2985.93674026889,0.0,1.0
2020-04-27,52.693,52.73,51.69,51.72,487,49.2352929040154,49.2698649693267,48.298109620036,48.3261410243425,521.201144269158,0.0,1.0
2020-04-28,53.0561,53.0561,53.0561,53.0561,50,49.574566334138,49.574566334138,49.574566334138,49.574566334138,53.51141111593,0.0,1.0
2020-04-29,55.197,55.197,55.197,55.197,100,51.5749807834615,51.5749807834615,51.5749807834615,51.5749807834615,107.02282223186,0.0,1.0
2020-04-30,53.82,54.0,53.82,54.0,170,50.2883393257949,50.4565277516337,50.2883393257949,50.4565277516337,181.938797794162,0.0,1.0
2020-05-01,51.805,51.805,51.805,51.805,59,48.4055633365441,48.4055633365441,48.4055633365441,48.4055633365441,63.1434651167974,0.0,1.0
2020-05-04,52.027,52.027,51.23,51.23,25205,48.6129957284119,48.6129957284119,47.8682947540036,47.8682947540036,26975.1023435403,0.0,1.0
2020-05-05,52.713,52.713,52.713,52.713,45,49.2539805068864,49.2539805068864,49.2539805068864,49.2539805068864,48.160270004337,0.0,1.0
2020-05-06,52.638,52.83,52.638,52.83,108,49.1839019961202,49.3633029836816,49.1839019961202,49.3633029836816,115.584648010409,0.0,1.0
2020-05-07,53.442,53.442,53.442,53.442,12500,49.9351436315334,49.9351436315334,49.9351436315334,49.9351436315334,13377.8527789825,0.0,1.0
2020-05-08,55.082,55.082,55.082,55.082,12500,51.4675270669534,51.4675270669534,51.4675270669534,51.4675270669534,13377.8527789825,0.0,1.0
2020-05-11,54.991,54.991,54.62,54.62,129,51.3824984738905,51.3824984738905,51.0358434406339,51.0358434406339,138.059440679099,0.0,1.0
2020-05-12,53.118,54.92,53.118,54.88,25069,49.6324044650236,51.3161574836985,49.6324044650236,51.2787822779566,26829.551305305,0.0,1.0
2020-05-13,51.215,51.215,51.215,51.215,1,47.8542790518503,47.8542790518503,47.8542790518503,47.8542790518503,1.0702282223186,0.0,1.0
2020-05-14,51.684,51.684,51.684,51.684,12500,48.2925033391747,48.2925033391747,48.2925033391747,48.2925033391747,13377.8527789825,0.0,1.0
2020-05-15,52.239,52.239,51.39,51.39,209,48.8110843188443,48.8110843188443,48.0177955769714,48.0177955769714,223.677698464587,0.0,1.0
2020-05-18,55.012,55.012,55.012,55.012,12522,51.402120456905,51.402120456905,51.402120456905,51.402120456905,13401.3977998735,0.0,1.0
2020-05-19,54.503,54.503,54.503,54.503,11,50.9265209638387,50.9265209638387,50.9265209638387,50.9265209638387,11.7725104455046,0.0,1.0
2020-05-20,55.51,55.51,55.51,55.51,11,51.8674417683923,51.8674417683923,51.8674417683923,51.8674417683923,11.7725104455046,0.0,1.0
2020-05-21,55.596,55.596,55.596,55.596,3,51.9477984607375,51.9477984607375,51.9477984607375,51.9477984607375,3.2106846669558,0.0,1.0
2020-05-22,55.728,55.728,55.59,55.67,417,52.0711366396859,52.0711366396859,51.9421921798762,52.0169425913601,446.285168706857,0.0,1.0
2020-05-26,57.089,57.089,57.089,57.089,0,53.3428280150558,53.3428280150558,53.3428280150558,53.3428280150558,0,0.0,1.0
2020-05-27,58.268,58.268,56.93,56.93,102,54.4444622042998,54.4444622042998,53.1942615722316,53.1942615722316,109.163278676497,0.0,1.0
2020-05-28,57.777,57.777,57.777,57.777,34,53.9856815538174,53.9856815538174,53.9856815538174,53.9856815538174,36.3877595588324,0.0,1.0
2020-05-29,57.921,57.921,57.49,57.49,130,54.1202322944884,54.1202322944884,53.7175144526189,53.7175144526189,139.129668901418,0.0,1.0
2020-06-01,58.682,58.682,58.682,58.682,21,54.831295583729,54.831295583729,54.831295583729,54.831295583729,22.4747926686906,0.0,1.0
2020-06-02,59.1465,59.1465,59.1465,59.1465,0,55.2653151604074,55.2653151604074,55.2653151604074,55.2653151604074,0,0.0,1.0
2020-06-03,60.66,60.66,60.66,60.66,12530,56.6794995076685,56.6794995076685,56.6794995076685,56.6794995076685,13409.9596256521,0.0,1.0
2020-06-04,60.353,60.66,60.353,60.66,161,56.392644803599,56.6794995076685,56.392644803599,56.6794995076685,172.306743793295,0.0,1.0
2020-06-05,62.103,62.103,62.103,62.103,36,58.0278100548094,58.0278100548094,58.0278100548094,58.0278100548094,38.5282160034696,0.0,1.0
2020-06-08,63.26,63.26,62.83,62.83,458,59.1088878808953,59.1088878808953,58.7071044191693,58.7071044191693,490.164525821919,0.0,1.0
2020-06-09,62.116,62.116,62.116,62.116,97,58.0399569966755,58.0399569966755,58.0399569966755,58.0399569966755,103.812137564904,0.0,1.0
2020-06-10,60.957,60.957,60.957,60.957,41,56.9570104103025,56.9570104103025,56.9570104103025,56.9570104103025,43.8793571150626,0.0,1.0
2020-06-11,56.974,58.15,56.974,58.15,175,53.2353742985477,54.3342053473611,53.2353742985477,54.3342053473611,187.289938905755,0.0,1.0
2020-06-12,57.995,57.995,57.995,57.995,43,54.189376425111,54.189376425111,54.189376425111,54.189376425111,46.0198135596998,0.0,1.0
2020-06-15,58.999,58.999,58.999,58.999,95,55.127494089234,55.127494089234,55.127494089234,55.127494089234,101.671681120267,0.0,1.0
2020-06-16,60.089,60.089,60.089,60.089,9,56.1459684457021,56.1459684457021,56.1459684457021,56.1459684457021,9.63205400086741,0.0,1.0
2020-06-17,59.656,59.656,59.656,59.656,2,55.7413818435455,55.7413818435455,55.7413818435455,55.7413818435455,2.1404564446372,0.0,1.0
2020-06-18,59.604,59.604,59.4,59.4,136,55.692794076081,55.692794076081,55.502180526797,55.502180526797,145.55103823533,0.0,1.0
2020-06-19,59.425,60.0,59.425,60.0,754,55.5255400303857,56.0628086129263,55.5255400303857,56.0628086129263,806.952079628225,0.0,1.0
2020-06-22,59.647,59.647,59.647,59.647,2,55.7329724222536,55.7329724222536,55.7329724222536,55.7329724222536,2.1404564446372,0.0,1.0
2020-06-23,59.675,59.8,59.675,59.8,200,55.8451914774938,55.962169256039,55.8451914774938,55.962169256039,213.715804069003,0.0921,1.0
2020-06-24,57.731,57.731,57.731,57.731,11,54.0259530655583,54.0259530655583,54.0259530655583,54.0259530655583,11.7543692237952,0.0,1.0
2020-06-25,58.386,58.386,58.386,58.386,2,54.6389166251354,54.6389166251354,54.6389166251354,54.6389166251354,2.13715804069003,0.0,1.0
2020-06-26,57.384,57.384,57.384,57.384,33,53.7012227523168,53.7012227523168,53.7012227523168,53.7012227523168,35.2631076713854,0.0,1.0
2020-06-29,58.3093,58.3093,58.3093,58.3093,35,54.56713906022,54.56713906022,54.56713906022,54.56713906022,37.4002657120755,0.0,1.0
2020-06-30,59.162,59.162,59.162,59.162,0,55.3651146743441,55.3651146743441,55.3651146743441,55.3651146743441,0,0.0,1.0
2020-07-01,59.212,59.212,59.212,59.212,0,55.4119057857623,55.4119057857623,55.4119057857623,55.4119057857623,0,0.0,1.0
2020-07-02,59.313,59.313,59.313,59.313,2,55.5064238308268,55.5064238308268,55.5064238308268,55.5064238308268,2.13715804069003,0.0,1.0
2020-07-06,59.96,59.96,59.9,59.91,548,56.1119008125769,56.1119008125769,56.0557514788752,56.0651097011588,585.581303149067,0.0,1.0
2020-07-07,58.906,59.38,58.906,59.335,644,55.1255441838835,55.569123920127,55.1255441838835,55.5270119198508,688.164889102189,0.0,1.0
2020-07-08,59.42,59.56,59.28,59.28,5634,55.6065568092615,55.7375719212322,55.4755416972909,55.4755416972909,6020.37420062381,0.0,1.0
2020-07-09,58.796,58.796,58.796,58.796,10,55.0226037387637,55.0226037387637,55.0226037387637,55.0226037387637,10.6857902034501,0.0,1.0
2020-07-10,59.351,59.351,59.351,59.351,10,55.5419850755045,55.5419850755045,55.5419850755045,55.5419850755045,10.6857902034501,0.0,1.0
2020-07-13,58.355,59.72,58.355,59.72,784,54.6099061360561,55.8873034777701,54.6099061360561,55.8873034777701,837.765951950491,0.0,1.0
2020-07-14,59.049,59.049,58.14,58.14,1504,55.2593667625393,55.2593667625393,54.4087043569583,54.4087043569583,1607.1428465989,0.0,1.0
2020-07-15,60.804,60.804,60.804,60.804,0,56.9017347733143,56.9017347733143,56.9017347733143,56.9017347733143,0,0.0,1.0
2020-07-16,60.492,60.492,60.492,60.492,100,56.6097582380654,56.6097582380654,56.6097582380654,56.6097582380654,106.857902034501,0.0,1.0
2020-07-17,60.798,60.798,60.798,60.798,200,56.8961198399441,56.8961198399441,56.8961198399441,56.8961198399441,213.715804069003,0.0,1.0
2020-07-20,60.909,60.909,60.909,60.909,200,56.9999961072923,56.9999961072923,56.9999961072923,56.9999961072923,213.715804069003,0.0,1.0
2020-07-21,61.283,61.515,61.283,61.515,201,57.3499936206996,57.5671043776796,57.3499936206996,57.5671043776796,214.784383089348,0.0,1.0
2020-07-22,61.7223,61.7223,61.7223,61.7223,0,57.761100325619,57.761100325619,57.761100325619,57.761100325619,0,0.0,1.0
2020-07-23,61.554,61.554,61.554,61.554,120,57.6036014445857,57.6036014445857,57.6036014445857,57.6036014445857,128.229482441402,0.0,1.0
2020-07-24,60.9884,60.9884,60.9884,60.9884,87,57.0743003922242,57.0743003922242,57.0743003922242,57.0743003922242,92.9663747700162,0.0,1.0
2020-07-27,61.5414,61.5414,61.32,61.32,208,57.5918100845084,57.5918100845084,57.384619043149,57.384619043149,222.264436231763,0.0,1.0
2020-07-28,61.0436,61.51,61.0436,61.51,140,57.1259577792298,57.5624252665378,57.1259577792298,57.5624252665378,149.601062848302,0.0,1.0
2020-07-29,62.397,62.397,62.397,62.397,78,58.3924995830948,58.3924995830948,58.3924995830948,58.3924995830948,83.349163586911,0.0,1.0
2020-07-30,62.2971,62.3,62.24,62.24,45461,58.2990109424814,58.3017248269437,58.245575493242,58.245575493242,48578.6708439047,0.0,1.0
2020-07-31,61.9908,61.9908,61.9908,61.9908,10,58.0123685939342,58.0123685939342,58.0123685939342,58.0123685939342,10.6857902034501,0.0,1.0
2020-08-03,62.8903,62.8903,62.8903,62.8903,10,58.8541406883457,58.8541406883457,58.8541406883457,58.8541406883457,10.6857902034501,0.0,1.0
2020-08-04,63.1382,63.1382,63.1382,63.1382,0,59.0861310187566,59.0861310187566,59.0861310187566,59.0861310187566,0,0.0,1.0
2020-08-05,64.0082,64.0082,64.0082,64.0082,43,59.9002963574314,59.9002963574314,59.9002963574314,59.9002963574314,45.9488978748356,0.0,1.0
2020-08-06,63.8277,63.8277,63.8277,63.8277,250,59.7313804452121,59.7313804452121,59.7313804452121,59.7313804452121,267.144755086253,0.0,1.0
2020-08-07,64.202,64.202,64.202,64.202,71,60.0816587052879,60.0816587052879,60.0816587052879,60.0816587052879,75.869110444496,0.0,1.0
2020-08-10,64.2632,64.29,64.2632,64.29,1203,60.1389310256637,60.1640110613838,60.1389310256637,60.1640110613838,1285.50056147505,0.0,1.0
2020-08-11,64.0412,64.0412,64.04,64.04,437,59.9311784909673,59.9311784909673,59.9300555042933,59.9300555042933,466.969031890771,0.0,1.0
2020-08-12,64.421,64.421,64.421,64.421,16,60.2866037732992,60.2866037732992,60.2866037732992,60.2866037732992,17.0972643255202,0.0,1.0
2020-08-13,64.4786,64.4786,64.4786,64.4786,21,60.3405071336528,60.3405071336528,60.3405071336528,60.3405071336528,22.4401594272453,0.0,1.0
2020-08-14,64.3482,64.54,64.3482,64.54,101,60.2184759150744,60.3979666184742,60.2184759150744,60.3979666184742,107.926481054846,0.0,1.0
2020-08-17,64.6254,64.6254,64.6254,64.6254,0,60.4778858367763,60.4778858367763,60.4778858367763,60.4778858367763,0,0.0,1.0
2020-08-18,64.2128,64.2128,64.21,64.21,710,60.0917655853542,60.0917655853542,60.0891452831148,60.0891452831148,758.69110444496,0.0,1.0
2020-08-19,63.967,64.38,63.967,64.28,559,59.8617404816229,60.2482350619363,59.8617404816229,60.1546528391001,597.335672372862,0.0,1.0
2020-08-20,63.8247,63.8247,63.8247,63.8247,1,59.728572978527,59.728572978527,59.728572978527,59.728572978527,1.06857902034501,0.0,1.0
2020-08-21,63.5612,63.5612,63.39,63.39,283,59.4819838213536,59.4819838213536,59.3217710558581,59.3217710558581,302.407862757639,0.0,1.0
2020-08-24,64.2354,64.2354,64.2354,64.2354,17,60.1129151677152,60.1129151677152,60.1129151677152,60.1129151677152,18.1658433458652,0.0,1.0
2020-08-25,64.3896,64.3896,64.3896,64.3896,51,60.2572189553286,60.2572189553286,60.2572189553286,60.2572189553286,54.4975300375957,0.0,1.0
2020-08-26,64.3695,64.3695,64.3695,64.3695,8,60.2384089285385,60.2384089285385,60.2384089285385,60.2384089285385,8.54863216276011,0.0,1.0
2020-08-27,64.6899,64.6899,64.6899,64.6899,8,60.5382463705057,60.5382463705057,60.5382463705057,60.5382463705057,8.5486321627601,0.0,1.0
2020-08-28,64.9705,64.9705,64.9705,64.9705,50,60.800838087784,60.800838087784,60.800838087784,60.800838087784,53.4289510172507,0.0,1.0
2020-08-31,64.5674,64.5674,64.5674,64.5674,89,60.4236081475313,60.4236081475313,60.4236081475313,60.4236081475313,95.1035328107063,0.0,1.0
2020-09-01,65.0846,65.0846,65.0846,65.0846,1,60.9076154040401,60.9076154040401,60.9076154040401,60.9076154040401,1.06857902034501,0.0,1.0
2020-09-02,65.916,65.916,65.916,65.916,16,61.6856580047001,61.6856580047001,61.6856580047001,61.6856580047001,17.0972643255202,0.0,1.0
2020-09-03,63.6671,65.59,63.6671,65.59,372,59.5810873953371,61.3805799582542,59.5810873953371,61.3805799582542,397.511395568345,0.0,1.0
2020-09-04,63.2192,64.16,62.26,64.16,895,59.1619326192539,60.0423541716967,58.2642919378092,60.0423541716967,956.378223208787,0.0,1.0
2020-09-08,61.822,61.822,61.822,61.822,84,57.8544018017867,57.8544018017867,57.8544018017867,57.8544018017867,89.7606377089811,0.0,1.0
2020-09-09,62.6828,62.6828,62.6828,62.6828,214,58.6599575759606,58.6599575759606,58.6599575759606,58.6599575759606,228.675910353833,0.0,1.0
2020-09-10,62.0359,62.32,62.0359,62.235,681,58.0545741764333,58.3204412715109,58.0545741764333,58.2408963821001,727.702312854954,0.0,1.0
2020-09-11,61.7002,61.97,61.7002,61.97,1063,57.7404186543722,57.9929034915842,57.7404186543722,57.9929034915842,1135.89949862675,0.0,1.0
2020-09-14,63.3797,63.3797,63.26,63.26,1158,59.312132086906,59.312132086906,59.200114166171,59.200114166171,1237.41450555952,0.0,1.0
2020-09-15,63.5427,63.85,63.5427,63.85,162,59.4646711101289,59.7522492809045,59.4646711101289,59.7522492809045,173.109801295892,0.0,1.0
2020-09-16,63.7451,63.86,63.7451,63.86,233,59.6540815291494,59.7616075031882,59.6540815291494,59.7616075031882,248.978911740388,0.0,1.0
2020-09-17,63.3711,63.3711,63.02,63.02,117,59.304084015742,59.304084015742,58.9755168313642,58.9755168313642,125.023745380367,0.0,1.0
2020-09-18,62.8751,63.65,62.8751,63.31,555,58.8399161904746,59.5650848352322,58.8399161904746,59.2469052775891,593.061356291482,0.0,1.0
2020-09-21,61.7579,61.7579,61.05,61.05,123,57.7944155969487,57.7944155969487,57.1319470414913,57.1319470414913,131.435219502437,0.0,1.0
2020-09-22,62.2626,62.2626,61.95,61.95,280,58.4354538233766,58.4354538233766,58.1420686633417,58.1420686633417,298.33819812016,0.1803,1.0
2020-09-23,60.9454,61.5,60.9454,61.5,275,57.1992192334919,57.7197291815256,57.1992192334919,57.7197291815256,293.010730296586,0.0,1.0
2020-09-24,60.7661,60.7661,60.47,60.49,369,57.0309404132928,57.0309404132928,56.7530410342578,56.7718116778941,393.167125379783,0.0,1.0
2020-09-25,61.8543,61.8543,60.76,60.76,104,58.0522511335421,58.0522511335421,57.0252153669837,57.0252153669837,110.811330730345,0.0,1.0
2020-09-28,63.0848,63.0848,63.0848,63.0848,25,59.2071149832636,59.2071149832636,59.2071149832636,59.2071149832636,26.6373391178714,0.0,1.0
2020-09-29,62.8285,62.96,62.8285,62.96,616,58.9665691850648,59.0899861669732,58.9665691850648,59.0899861669732,656.344035864353,0.0,1.0
2020-09-30,63.278,63.278,63.278,63.278,616,59.3884394007899,59.3884394007899,59.3884394007899,59.3884394007899,656.344035864353,0.0,1.0
2020-10-01,64.2393,64.2393,64.2393,64.2393,41,60.2906503871672,60.2906503871672,60.2906503871672,60.2906503871672,43.6852361533092,0.0,1.0
2020-10-02,64.5407,64.5407,64.5407,64.5407,46,60.5735239867657,60.5735239867657,60.5735239867657,60.5735239867657,49.0127039768835,0.0,1.0
2020-10-05,65.8204,65.8204,65.77,65.77,967,61.7745636198324,61.7745636198324,61.727261597869,61.727261597869,1030.33227707927,0.0,1.0
2020-10-06,65.6161,65.6161,65.6161,65.6161,967,61.5828214950879,61.5828214950879,61.5828214950879,61.5828214950879,1030.33227707927,0.0,1.0
2020-10-07,66.8687,66.8687,66.706,66.72,762,62.7584269060274,62.7584269060274,62.6057277200463,62.6188671705917,811.906096312722,0.0,1.0
2020-10-08,67.4462,67.4462,67.43,67.43,430,63.3004292410246,63.3004292410246,63.2852250196793,63.2852250196793,458.162232827389,0.0,1.0
2020-10-09,67.8644,67.8644,67.8644,67.8644,20,63.692923399459,63.692923399459,63.692923399459,63.692923399459,21.3098712942972,0.0,1.0
2020-10-12,68.2381,68.2381,68.2381,68.2381,20,64.0436528758027,64.0436528758027,64.0436528758027,64.0436528758027,21.3098712942972,0.0,1.0
2020-10-13,68.0452,68.21,68.0452,68.21,1493,63.8626100179309,64.0172801214937,63.8626100179309,64.0172801214937,1590.78189211928,0.0,1.0
2020-10-14,67.7146,67.7146,67.7146,67.7146,96,63.5523312786234,63.5523312786234,63.5523312786234,63.5523312786234,102.287382212626,0.0,1.0
2020-10-15,67.9507,67.9507,67.86,67.86,473,63.7739187267495,63.7739187267495,63.688793857859,63.688793857859,503.978456110128,0.0,1.0
2020-10-16,67.8525,68.04,67.8525,68.04,247,63.6817548664954,63.8577296505855,63.6817548664954,63.8577296505855,263.17691048457,0.0,1.0
2020-10-19,67.1098,67.1098,67.1098,67.1098,1,62.9847070150626,62.9847070150626,62.9847070150626,62.9847070150626,1.06549356471486,0.0,1.0
2020-10-20,67.3214,67.3214,67.3214,67.3214,39,63.1833004247343,63.1833004247343,63.1833004247343,63.1833004247343,41.5542490238795,0.0,1.0
2020-10-21,66.82,67.32,66.81,67.32,1670,62.7127203887731,63.1819864796798,62.7033350669549,63.1819864796798,1779.37425307381,0.0,1.0
2020-10-22,67.69,67.7,67.2,67.21,901,63.5292433869507,63.5386287087689,63.0693626178622,63.0787479396803,960.009701808088,0.0,1.0
2020-10-23,68.1561,68.1561,67.789,67.86,5351,63.966693236894,63.966693236894,63.6221580729503,63.688793857859,5701.4560647892,0.0,1.0
2020-10-26,66.7065,66.7065,66.49,66.49,271,62.6061969861372,62.6061969861372,62.4030047687746,62.4030047687746,288.748756037727,0.0,1.0
2020-10-27,66.2541,66.2541,66.2541,66.2541,83,62.1816050270848,62.1816050270848,62.1816050270848,62.1816050270848,88.4359658713333,0.0,1.0
2020-10-28,64.4515,64.5801,64.4515,64.58,549,60.489806916148,60.6105021547292,60.489806916148,60.610408301511,584.955967028457,0.0,1.0
2020-10-29,65.177,65.28,65.177,65.28,692,61.1707120140536,61.2673808287804,61.1707120140536,61.2673808287804,737.321546782682,0.0,1.0
2020-10-30,64.0576,64.0576,64.0576,64.0576,43,60.1201190897317,60.1201190897317,60.1201190897317,60.1201190897317,45.8162232827389,0.0,1.0
2020-11-02,64.9898,64.9898,64.31,64.31,8204,60.9950187896181,60.9950187896181,60.3570046124214,60.3570046124214,8741.3092049207,0.0,1.0
2020-11-03,66.6487,66.6487,66.6487,66.6487,65,62.5519498260284,62.5519498260284,62.5519498260284,62.5519498260284,69.2570817064658,0.0,1.0
2020-11-04,67.4284,67.4284,67.4284,67.4284,106,63.2837233681884,63.2837233681884,63.2837233681884,63.2837233681884,112.942317859775,0.0,1.0
2020-11-05,69.2066,69.2066,68.56,68.56,301,64.952621293889,64.952621293889,64.3457663851284,64.3457663851284,320.713562979172,0.0,1.0
2020-11-06,69.1008,69.28,69.1008,69.28,608,64.8533245890531,65.0215095560341,64.8533245890531,65.0215095560341,647.820087346634,0.0,1.0
2020-11-09,70.152,70.152,70.152,70.152,112,65.8399096185754,65.8399096185754,65.8399096185754,65.8399096185754,119.335279248064,0.0,1.0
2020-11-10,70.3208,70.3208,70.0,70.0,5178,65.9983338508655,65.9983338508655,65.6972527269398,65.6972527269398,5517.12567809354,0.0,1.0
2020-11-11,70.795,70.795,70.55,70.55,1526,66.4433858114814,66.4433858114814,66.2134454269371,66.2134454269371,1625.94317975487,0.0,1.0
2020-11-12,69.909,69.909,69.909,69.909,10,65.6118462983947,65.6118462983947,65.6118462983947,65.6118462983947,10.6549356471486,0.0,1.0
2020-11-13,71.0794,71.0794,71.0794,71.0794,72,66.7103043639892,66.7103043639892,66.7103043639892,66.7103043639892,76.7155366594698,0.0,1.0
2020-11-16,72.1897,72.1897,71.79,72.08,5498,67.7523566454566,67.7523566454566,67.3772253323858,67.6493996651117,5858.08361880229,0.0,1.0
2020-11-17,72.6371,72.6371,71.58,71.58,479,68.1722559436,68.1722559436,67.180133574205,67.180133574205,510.371417498417,0.0,1.0
2020-11-18,71.9246,71.9246,71.9246,71.9246,13,67.5035517640579,67.5035517640579,67.5035517640579,67.5035517640579,13.8514163412932,0.0,1.0
2020-11-19,72.6282,72.6282,71.84,71.9,93317,68.1639030071818,68.1639030071818,67.4241519414765,67.4804638723853,99428.6629784965,0.0,1.0
2020-11-20,72.816,72.816,72.78,72.78,1456,68.3401593509264,68.3401593509264,68.3063721923811,68.3063721923811,1551.35863022483,0.0,1.0
2020-11-23,73.7764,73.7764,73.7764,73.7764,69,69.24152565834,69.24152565834,69.24152565834,69.24152565834,73.5190559653252,0.0,1.0
2020-11-24,74.5512,74.5512,74.5512,74.5512,22,69.968700392809,69.968700392809,69.968700392809,69.968700392809,23.4408584237269,0.0,1.0
2020-11-25,74.5763,74.5763,74.55,74.55,116,69.9922575505725,69.9922575505725,69.9675741541908,69.9675741541908,123.597253506924,0.0,1.0
2020-11-27,75.0669,75.0669,74.7,74.7,698,70.4527014389702,70.4527014389702,70.1083539814629,70.1083539814629,743.714508170971,0.0,1.0
2020-11-30,74.05,74.5,74.05,74.4573,359624,69.4983080632841,69.9206475451002,69.4983080632841,69.8805722209367,383177.057717016,0.0,1.0
2020-12-01,74.9018,75.09,74.69,74.7,730,70.2977497757528,70.4743815323701,70.0989686596447,70.1083539814629,777.810302241847,0.0,1.0
2020-12-02,74.6369,74.69,74.47,74.47,1633,70.0491326007904,70.0989686596447,69.8924915796458,69.8924915796458,1739.95099117936,0.0,1.0
2020-12-03,75.2075,75.2075,75.2075,75.2075,145,70.5846590637332,70.5846590637332,70.5846590637332,70.5846590637332,154.496566883654,0.0,1.0
2020-12-04,76.4845,76.4845,76.24,76.24,348,71.7831646599089,71.7831646599089,71.5536935414555,71.5536935414555,370.791760520771,0.0,1.0
2020-12-07,76.3299,76.4,76.305,76.4,359,71.6380675846005,71.7038586905457,71.6146981332734,71.7038586905457,382.512189732634,0.0,1.0
2020-12-08,76.8458,76.8458,76.74,76.74,2255,72.1222563371981,72.1222563371981,72.0229596323622,72.0229596323622,2402.68798843201,0.0,1.0
2020-12-09,76.3249,77.2198,76.3249,77.2198,1463546,71.6333749236915,72.4732673731963,71.6333749236915,72.4732673731963,1559398.84466417,0.0,1.0
2020-12-10,77.03,77.03,76.66,76.7799,1422,72.2951339650881,72.2951339650881,71.9478770578172,72.0604070664166,1515.13184902453,0.0,1.0
2020-12-11,76.9294,76.9294,76.9294,76.9294,245,72.2007176275977,72.2007176275977,72.2007176275977,72.2007176275977,261.04592335514,0.0,1.0
2020-12-14,76.7981,77.88,76.7981,77.88,49022,72.0774883521256,73.0928863196295,72.0774883521256,73.0928863196295,52232.6255294518,0.0,1.0
2020-12-15,78.1213,78.1213,76.87,76.87,826310,73.3193541351011,73.3193541351011,72.144968815998,72.144968815998,880427.987459535,0.0,1.0
2020-12-16,77.9909,77.9909,77.85,77.91,12720,73.1969695385927,73.1969695385927,73.0647303541751,73.1210422850839,13553.078143173,0.0,1.0
2020-12-17,78.92,78.92,78.81,78.85,53222,74.0689597887155,74.0689597887155,73.965721248716,74.0032625359886,56707.6985012542,0.0,1.0
2020-12-18,78.869,79.13,78.869,79.07,3536,74.021094647443,74.2660515468963,74.021094647443,74.2097396159875,3767.58524483174,0.0,1.0
2020-12-21,78.7096,78.7096,77.94,77.94,86135,73.871492617662,73.871492617662,73.1491982505383,73.1491982505383,91776.2881967143,0.0,1.0
2020-12-22,79.2218,79.2218,79.0409,79.14,86441,74.5907085992292,74.5907085992292,74.4203835222226,74.5136904052041,91807.8369598806,0.25412,1.0
2020-12-23,79.6997,79.82,79.5,79.5,1307,75.040671862366,75.1539394508895,74.8526457823317,74.8526457823317,1388.1473248408,0.0,1.0
2020-12-24,79.6358,79.6358,79.44,79.5998,474,74.9805072829259,74.9805072829259,74.7961532194771,74.9466117452131,503.429098679833,0.0,1.0
2020-12-28,78.9722,79.47,78.9722,79.47,1780,74.3556995377541,74.8243995009044,74.3556995377541,74.8243995009044,1890.51433681456,0.0,1.0
2020-12-29,78.0809,78.0809,78.0809,78.0809,66,73.5165025165492,73.5165025165492,73.5165025165492,73.5165025165492,70.0977226009893,0.0,1.0
2020-12-30,78.8809,78.8809,78.8809,78.8809,172,74.282447514586,74.282447514586,74.282447514586,74.282447514586,182.647654378053,0.0135,1.0
2020-12-31,78.7846,78.7846,78.7846,78.7846,78,74.1917614334731,74.1917614334731,74.1917614334731,74.1917614334731,82.8285874505127,0.0,1.0
2021-01-04,77.4,79.33,76.69,79.33,20832,72.887878277618,74.7053667152898,72.2192685414796,74.7053667152898,22121.6042790908,0.0,1.0
2021-01-05,78.4442,78.4442,78.08,78.13,1583,73.8712054416682,73.8712054416682,73.5282368981449,73.5753220908307,1680.99556325848,0.0,1.0
2021-01-06,80.6,81.08,78.83,78.83,3457,75.9013306095092,76.3533484592928,74.2345147884319,74.2345147884319,3671.00547200541,0.0,1.0
2021-01-07,82.1731,82.1731,81.55,81.55,6225,77.3827249417898,77.3827249417898,76.7959492705394,76.7959492705394,6610.35842153129,0.0,1.0
2021-01-08,82.2238,82.72,81.59,82.51,3049,77.4304693271732,77.8977427793871,76.833617424688,77.6999849701067,3237.74824534119,0.0,1.0
2021-01-11,82.3501,82.36,81.27,81.27,4837,77.5494065238975,77.5587293920493,76.5322721914989,76.5322721914989,5136.4343268991,0.0,1.0
2021-01-12,83.5777,83.5998,83.4,83.4,167291,78.7054421747193,78.7262538298864,78.5381013999139,78.5381013999139,177647.143886971,0.0,1.0
2021-01-13,83.17,83.57,83.17,83.26,2404,78.3215095135593,78.6981910550457,78.3215095135593,78.4062628603937,2552.81954142349,0.0,1.0
2021-01-14,83.9673,84.2102,83.9673,84.2102,749,79.072329996127,79.3010698621946,79.072329996127,79.3010698621946,795.366820518384,0.0,1.0
2021-01-15,82.8712,83.3,82.38,83.07,4940,78.0401284020689,78.4439310145423,77.5775634691236,78.2273391281877,5245.81053853247,0.0,1.0
2021-01-19,83.7472,83.7472,83.7472,83.7472,214,78.8650609779241,78.8650609779241,78.8650609779241,78.8650609779241,227.247663005253,0.0,1.0
2021-01-20,84.365,84.4198,84.27,84.39,1397,79.4468456187499,79.4984509899335,79.3573837526469,79.4703882150928,1483.48123933803,0.0,1.0
2021-01-21,83.85,84.45,83.85,84.45,1881647,78.9618681340861,79.5268904463157,78.9618681340861,79.5268904463157,1998130.29603198,0.0,1.0
2021-01-22,84.11,84.18,83.3,83.315,16484,79.2067111360523,79.2726304058124,78.4439310145423,78.4580565723481,17504.4414812083,0.0,1.0
2021-01-25,83.7103,84.5,83.6,84.5,2020,78.830312105722,79.5739756390015,78.7264421706571,79.5739756390015,2145.04803397481,0.0,1.0
2021-01-26,82.76,83.3484,82.74,83.34,1917,77.9354109335357,78.4895094810622,77.9165768564614,78.481599168691,2035.67182234144,0.0,1.0
2021-01-27,80.32,81.89,80.32,81.46,1777,75.6376535304687,77.1161285808028,75.6376535304687,76.7111959237049,1887.00512691745,0.0,1.0
2021-01-28,81.33,81.59,81.33,81.38,879,76.5887744227218,76.833617424688,76.5887744227218,76.6358596154076,933.414466269239,0.0,1.0
2021-01-29,79.73,80.06,79.67,80.06,2291558,75.0820482567762,75.3928105285025,75.0255460255533,75.3928105285025,2433416.82308874,0.0,1.0
2021-02-01,81.34,81.46,79.92,80.51,5943,76.598191461259,76.7111959237049,75.2609719889823,75.8165772626747,6310.90122074867,0.0,1.0
2021-02-02,82.7088,82.82,82.0902,82.0902,1498,77.8871956962254,77.9919131647587,77.3046576923167,77.3046576923167,1590.73364103677,0.0,1.0
2021-02-03,82.9977,82.9977,82.85,82.85,551,78.159253939564,78.159253939564,78.0201642803701,78.0201642803701,585.10963699016,0.0,1.0
2021-02-04,84.0989,84.22,84.01,84.01,924,79.196258223276,79.3102985599611,79.1125407506807,79.1125407506807,981.200189798381,0.0,1.0
2021-02-05,85.1262,85.1262,85.1262,85.1262,386,80.1636705921985,80.1636705921985,80.1636705921985,80.1636705921985,409.895317383306,0.0,1.0
2021-02-08,86.3656,86.3656,85.69,85.69,579,81.3308183484941,81.3308183484941,80.6946032249236,80.6946032249236,614.842976074959,0.0,1.0
2021-02-09,86.5842,86.77,86.41,86.44,3283,81.5366748109164,81.7116433869368,81.3726299995991,81.4008811152106,3486.23400769273,0.0,1.0
2021-02-10,86.51,87.3603,86.4,87.07,4136,81.4668003849707,82.2675311717854,81.3632129610619,81.9941545430516,4392.0389448118,0.0,1.0
2021-02-11,87.02,87.04,86.5,87.04,3693,81.9470693503658,81.9659034274402,81.4573833464335,81.9659034274402,3921.61504429158,0.0,1.0
2021-02-12,87.46,87.5,87.408,87.408,2023,82.3614190460009,82.3990872001495,82.3124504456077,82.3124504456077,2148.23374887676,0.0,1.0
2021-02-16,86.98,88.04,86.98,88.04,4984,81.9094011962172,82.9076072811562,81.9094011962172,82.9076072811562,5292.53435709429,0.0,1.0
2021-02-17,86.3691,86.43,85.69,86.31,1051,81.3341143119821,81.3914640766734,80.6946032249236,81.2784596142275,1116.06212064729,0.0,1.0
2021-02-18,85.2949,85.69,84.79,85.07,12777,80.3225360323204,80.6946032249236,79.8470697565792,80.1107468356197,13567.9597673744,0.0,1.0
2021-02-19,86.714,86.85,85.933,85.933,186187,81.6589079711287,81.7869796952341,80.9234372613766,80.9234372613766,197712.900149341,0.0,1.0
2021-02-22,85.7147,86.67,85.7147,86.11,1742,80.7178633101103,81.6174730015652,80.7178633101103,81.0901188434843,1849.83845306145,0.0,1.0
2021-02-23,85.7438,85.77,83.68,84.81,23390,80.7452668922535,80.7699395332208,78.8017784789544,79.8659038336535,24837.9571854806,0.0,1.0
2021-02-24,87.2642,87.432,85.86,85.9,16336,82.1770334314433,82.3350513380968,80.8546928800553,80.8923610342039,17347.2795460458,0.0,1.0
2021-02-25,84.3501,87.25,84.04,87.21,14674,79.4328142313295,82.1636612367205,79.1407918662922,82.1259930825719,15582.3934903695,0.0,1.0
2021-02-26,84.71,85.46,84.4,84.9495,813099,79.7717334482819,80.4780113385689,79.4798052536299,79.9972715212469,863433.867018261,0.0,1.0
2021-03-01,87.15,87.39,86.29,86.29,9637,82.0694908513489,82.2954997762408,81.2596255371532,81.2596255371532,10233.5781700076,0.0,1.0
2021-03-02,85.8045,87.04,85.8045,87.04,16225,80.8024283161741,81.9659034274402,80.8024283161741,81.9659034274402,17229.4080946739,0.0,1.0
2021-03-03,84.4173,85.91,84.4173,85.91,23221,79.4960967302992,80.9017780727411,79.4960967302992,80.9017780727411,24658.4952460045,0.0,1.0
2021-03-04,81.9768,83.88,80.75,83.72,4348,77.1978684753053,78.9901192496976,76.0425861875666,78.8394466331031,4617.16279788242,0.0,1.0
2021-03-05,83.62,83.79,80.0,80.0,634506,78.7452762477315,78.9053659028632,75.3363082972796,75.3363082972796,673785.073190704,0.0,1.0
2021-03-08,83.45,85.09,83.36,84.0221,6511,78.5851865925997,80.129580912694,78.5004332457653,79.1239353673107,6914.06324218318,0.0,1.0
2021-03-09,84.5002,85.06,84.5002,84.73,52670,79.5741639797723,80.1013297970825,79.5741639797723,79.7905675253562,55930.5346284423,0.0,1.0
2021-03-10,85.2449,85.76,85.0871,85.47,113842,80.2754508396346,80.7605224946837,80.1268499715182,80.4874283771061,120889.38528899,0.0,1.0
2021-03-11,87.2229,87.25,86.63,86.63,1314,82.1381410622848,82.1636612367205,81.5798048474166,81.5798048474166,1395.34312705094,0.0,1.0
2021-03-12,87.7857,87.7857,87.14,87.28,5391,82.6681319911562,82.6681319911562,82.0600738128118,82.191912352332,5724.7296787912,0.0,1.0
2021-03-15,88.8799,88.8799,87.84,87.89,162297,83.6985443478922,83.6985443478922,82.719266510413,82.7663517030988,172343.990480203,0.0,1.0
2021-03-16,87.6819,88.7,87.29,88.7,22017,82.5703831311405,83.5291318246087,82.2013293908692,83.5291318246087,23379.9616653581,0.0,1.0
2021-03-17,87.9447,88.1028,86.88,87.02,1850,82.817862903897,82.9667462831695,81.8152308108456,81.9470693503658,1964.52418953139,0.0,1.0
2021-03-18,85.8732,87.9621,85.8732,87.4,4634,80.8671233709243,82.8342485509517,80.8671233709243,82.3049168147779,4920.8676185343,0.0,1.0
2021-03-19,86.27,86.755,85.44,85.66,10407,81.2407914600788,81.6975178291311,80.4591772614946,80.6663521093121,11051.2449948396,0.0,1.0
2021-03-22,86.2417,86.69,86.2417,86.315,1257,81.2141412410187,81.6363070786396,81.2141412410187,81.2831681334961,1334.81454391403,0.0,1.0
2021-03-23,84.03,85.79,83.82,85.57,45071,79.2102707766194,80.8693220269686,79.0123157978845,80.661940620675,47813.4475853592,0.08378,1.0
2021-03-24,82.8368,84.9,82.8368,84.9,41285,78.085509440303,80.0303699742352,78.085509440303,80.0303699742352,43797.0797976871,0.0,1.0
2021-03-25,84.0299,84.03,81.27,82.01,11751,79.2101765123438,79.2102707766194,76.6085767703898,77.3061324097412,12466.0163425608,0.0,1.0
2021-03-26,85.4381,85.4381,84.425,84.46,2529,80.5376060411744,80.5376060411744,79.5826146651921,79.6156071616479,2682.88276149572,0.0,1.0
2021-03-29,83.9285,85.28,83.72,85.28,61012,79.1145925368975,80.3885742214697,78.9180515222965,80.3885742214697,64724.4140151746,0.0,1.0
2021-03-30,85.05,85.17,83.6101,83.91,13013,80.1717663876172,80.2848835183229,78.8144550834252,79.0971536459137,13804.8056051181,0.0,1.0
2021-03-31,85.7,86.27,85.55,85.55,46164,80.7844841789394,81.3217905497912,80.6430877655574,80.6430877655574,48972.9536582397,0.0,1.0
2021-04-01,87.09,87.09,86.37,86.37,1743,82.094757609613,82.094757609613,81.4160548253792,81.4160548253792,1849.05680240689,0.0,1.0
2021-04-05,87.2819,88.05,87.0,88.05,2306,82.2756507544664,82.9996946552581,82.0099197615838,82.9996946552581,2446.31381890436,0.0,1.0
2021-04-06,87.64,87.98,87.58,87.63,60149,82.6132111253471,82.9337096623464,82.5566525599943,82.6037846977883,63808.9028158189,0.0,1.0
2021-04-07,86.7617,86.97,86.7617,86.825,2229,81.7852879928575,81.9816404789074,81.7852879928575,81.8449572793047,2364.62857863739,0.0,1.0
2021-04-08,87.4084,87.4084,86.95,86.95,1414,82.3948950630853,82.3948950630853,81.9627876237898,81.9627876237898,1500.03804853893,0.0,1.0
2021-04-09,87.7,87.7,87.315,87.43,4950,82.6697696907,82.6697696907,82.3068522296861,82.4152561466123,5251.19401716243,0.0,1.0
2021-04-12,87.679,87.705,87.152,87.59,8109,82.6499741928265,82.6744829044794,82.1532014604776,82.5660789875531,8602.41056266064,0.0,1.0
2021-04-13,87.8996,87.99,87.55,87.97,1764,82.8579211847737,82.9431360899052,82.5283732773179,82.9242832347876,1871.33459520698,0.0,1.0
2021-04-14,88.05,89.06,88.01,88.09,6513,82.9996946552581,83.9517638386971,82.9619889450229,83.0374003654933,6909.29830985433,0.0,1.0
2021-04-15,88.75,88.75,88.29,88.29,3068,83.6595445843742,83.6595445843742,83.2259289166693,83.2259289166693,3254.67944336452,0.0,1.0
2021-04-16,89.0247,89.16,88.89,88.89,709,83.9184885494146,84.0460281142852,83.7915145701975,83.7915145701975,752.140718821851,0.0,1.0
2021-04-19,88.0513,88.67,88.05,88.67,7233,83.0009200908407,83.5841331639038,82.9996946552581,83.5841331639038,7673.10834871432,0.0,1.0
2021-04-20,86.9061,86.9061,86.485,86.54,1200,81.9214056068066,81.9214056068066,81.5244587423054,81.5763040938788,1273.01673143332,0.0,1.0
2021-04-21,88.49,88.49,86.72,86.72,3826,83.4144574678454,83.4144574678454,81.7459797899373,81.7459797899373,4058.80167871989,0.0,1.0
2021-04-22,88.3218,89.39,88.3218,89.32,7553,83.2559049563063,84.2628359481376,83.2559049563063,84.196850955226,8012.57947709654,0.0,1.0
2021-04-23,89.8354,89.8354,88.82,88.82,1812,84.6826890316067,84.6826890316067,83.7255295772859,83.7255295772859,1922.25526446431,0.0,1.0
2021-04-26,90.6649,90.69,90.35,90.35,3734,85.4646111976094,85.488271530782,85.1677729937827,85.1677729937827,3961.20372931001,0.0,1.0
2021-04-27,90.7363,90.77,90.54,90.58,27603,85.5319158903792,85.5636829512524,85.3468751173999,85.3845808276351,29282.5673647949,0.0,1.0
2021-04-28,90.6557,90.785,90.64,90.785,3288,85.4559388842553,85.5778225925906,85.441139392988,85.5778225925906,3488.06584412729,0.0,1.0
2021-04-29,90.3921,91.41,90.0,91.41,3254,85.2074582538052,86.1669743150158,84.8378480292246,86.1669743150158,3451.99703673668,0.0,1.0
2021-04-30,89.2309,90.1347,89.21,90.1347,443898,84.1128614856771,84.9648220084417,84.0931602520792,84.9648220084417,470907.984208156,0.0,1.0
2021-05-03,89.2492,90.02,89.2492,90.02,2382,84.1301118481097,84.8567008843422,84.1301118481097,84.8567008843422,2526.93821189513,0.0,1.0
2021-05-04,88.3585,88.3585,88.065,88.12,1649,83.2904999454471,83.2904999454471,83.0138342965963,83.0656796481697,1749.33715844462,0.0,1.0
2021-05-05,88.19,88.7,88.12,88.7,27000,83.1316646410813,83.6124124465802,83.0656796481697,83.6124124465802,28642.8764572496,0.0,1.0
2021-05-06,87.84,87.84,87.18,87.21,1238,82.8017396765232,82.8017396765232,82.1795954576422,82.2078747403186,1313.32892792871,0.0,1.0
2021-05-07,88.86,88.88,87.98,87.98,20810,83.7632352875211,83.7820881426387,82.9337096623464,82.9337096623464,22076.2318176061,0.0,1.0
2021-05-10,87.49,88.85,87.49,88.85,11603,82.4718147119651,83.7538088599623,82.4718147119651,83.7538088599623,12309.010945684,0.0,1.0
2021-05-11,86.9494,87.18,86.01,86.01,3440,81.9622220381362,82.1795954576422,81.0767034332623,81.0767034332623,3649.31463010884,0.0,1.0
2021-05-12,84.34,86.18,84.34,86.18,4247,79.5024900309422,81.236952701762,79.5024900309422,81.236952701762,4505.41838199775,0.0,1.0
2021-05-13,85.28,85.76,84.3,85.3,5622,80.3885742214697,80.8410427442922,79.464784320707,80.4074270765873,5964.08338676509,0.0,1.0
2021-05-14,87.24,87.33,86.13,86.13,7212,82.236154022995,82.3209918710243,81.1898205639679,81.1898205639679,7650.83055591424,0.0,1.0
2021-05-17,87.0887,87.0887,86.47,86.47,8267,82.0935321740304,82.0935321740304,81.5103191009672,81.5103191009672,8770.02443229936,0.0,1.0
2021-05-18,86.7231,87.53,86.7231,87.14,1562,81.7489019824805,82.5095204222003,81.7489019824805,82.141889747407,1657.0434454157,0.0,1.0
2021-05-19,86.07,86.07,84.805,85.19,3363,81.1332619986151,81.1332619986151,79.9408189124266,80.3037363734405,3567.62938984187,0.0,1.0
2021-05-20,86.8482,86.8482,85.96,85.99,1785,81.8668265912411,81.8668265912411,81.0295712954683,81.0578505781447,1893.61238800706,0.0,1.0
2021-05-21,87.0091,87.48,87.0091,87.405,2608,82.0184978106623,82.4623882844063,82.0184978106623,82.3916900777153,2766.68969631508,0.0,1.0
2021-05-24,87.6278,87.89,87.625,87.64,1292,82.6017108837254,82.8488718143172,82.5990714840089,82.6132111253471,1370.61468084321,0.0,1.0
2021-05-25,87.172,87.98,87.172,87.96,2976,82.1720543155952,82.9337096623464,82.1720543155952,82.9148568072288,3157.08149395463,0.0,1.0
2021-05-26,87.9956,88.07,87.96,87.96,1028,82.9484148893382,83.0185475103757,82.9148568072288,82.9148568072288,1090.55099992787,0.0,1.0
2021-05-27,88.6725,88.74,88.59,88.605,1779,83.5864897707935,83.6501181568154,83.5087217434334,83.5228613847716,1887.24730434989,0.0,1.0
2021-05-28,88.73,89.01,88.69,89.01,43158,83.6406917292566,83.9046317009031,83.6029860190214,83.9046317009031,45784.0467459993,0.0,1.0
2021-06-01,89.16,89.3,88.91,89.3,5744,84.0460281142852,84.1779981001084,83.8103674253151,84.1779981001084,6093.50675446081,0.0,1.0
2021-06-02,88.9667,89.37,88.83,89.37,1438,83.8638152695735,84.24398309302,83.7349560048447,84.24398309302,1525.49838316759,0.0,1.0
2021-06-03,88.2811,88.56,88.2811,88.35,1335,83.217539396142,83.480442460757,83.217539396142,83.2824874820221,1416.23111371957,0.0,1.0
2021-06-04,88.8963,88.9,88.6299,88.6592,1211,83.7974532195595,83.8009409977563,83.546333189393,83.5739526221403,1284.68605147146,0.0,1.0
2021-06-07,89.3071,89.31,89.08,89.08,69307,84.1846908636752,84.1874245276672,83.9706166938147,83.9706166938147,73524.1421712074,0.0,1.0
2021-06-08,90.0925,90.1,89.267,89.267,954,84.9250424841435,84.9321123048126,84.1468908891644,84.1468908891644,1012.04830148949,0.0,1.0
2021-06-09,89.44,89.99,89.44,89.84,2548,84.3099680859316,84.8284216016658,84.3099680859316,84.6870251882838,2703.03885974341,0.0,1.0
2021-06-10,89.6997,89.83,89.6997,89.76,1100,84.5547724096338,84.6775987607249,84.5547724096338,84.6116137678133,1166.93200381387,0.0,1.0
2021-06-11,90.3152,90.32,89.98,89.98,1420,85.1349690258781,85.1394937111063,84.818995174107,84.818995174107,1506.40313219609,0.0,1.0
2021-06-14,89.8673,90.5287,89.69,90.5287,6766,84.7127593355193,85.3362232542585,84.5456287749017,85.3362232542585,7177.69267073152,0.0,1.0
2021-06-15,89.4784,89.4784,89.4784,89.4784,238,84.3461655677574,84.3461655677574,84.3461655677574,84.3461655677574,252.481651734275,0.0,1.0
2021-06-16,89.3404,89.3404,89.1864,89.275,1638,84.216080867446,84.216080867446,84.0709138830404,84.1544320312114,1737.66783840648,0.0,1.0
2021-06-17,88.5981,89.37,88.44,89.37,741,83.516357149756,84.24398309302,83.3673253300514,84.24398309302,786.087831660074,0.0,1.0
2021-06-18,87.29,88.0,87.29,87.49,3272,82.2832861607891,82.952562517464,82.2832861607891,82.4718147119651,3471.09228770818,0.0,1.0
2021-06-21,88.9856,88.9856,88.83,88.92,1995,83.8816312176596,83.8816312176596,83.7349560048447,83.8197938528739,2116.39031600789,0.0,1.0
2021-06-22,89.1615,89.1615,88.82,88.82,980,84.219285852816,84.219285852816,83.8967151679493,83.8967151679493,1037.50903507665,0.1823,1.0
2021-06-23,89.364,89.7092,89.23,89.23,2309,84.410561295526,84.7366268897163,84.2839889038068,84.2839889038068,2444.49832856326,0.0,1.0
2021-06-24,90.0264,90.15,89.79,89.79,3521,85.0362445214577,85.1529933842674,84.8129481527828,84.8129481527828,3727.62174745398,0.0,1.0
2021-06-25,90.7675,90.7675,90.39,90.39,2072,85.7362654132722,85.7362654132722,85.3796902052571,85.3796902052571,2193.59053130493,0.0,1.0
2021-06-28,90.28,90.95,89.87,90.95,9725,85.2757874956368,85.9086494542332,84.8885137597794,85.9086494542332,10295.6891491025,0.0,1.0
2021-06-29,90.1572,90.6,90.1572,90.6,1650,85.1597942888971,85.5780499236231,85.1597942888971,85.5780499236231,1746.82643660865,0.0,1.0
2021-06-30,89.94,90.12,89.94,90.0349,172987,84.9546336659014,85.1246562816437,84.9546336659014,85.0442733672011,183138.34229674,0.0,1.0
2021-07-01,90.49,90.63,90.38,90.63,74240,85.4741472140029,85.6063870262469,85.3702445043826,85.6063870262469,78596.6028205008,0.0,1.0
2021-07-02,90.2103,90.27,90.0,90.03,70563,85.2099509605411,85.2663417947623,85.0113078711488,85.0396449737725,74703.8265735857,0.0,1.0
2021-07-06,89.5037,90.01,89.13,90.01,2328,84.5425177367438,85.0207535720234,84.1895318950611,85.0207535720234,2464.61329965148,0.0,1.0
2021-07-07,88.9844,89.5,88.82,89.5,3012,84.0520024903273,84.5390228274202,83.8967151679493,84.5390228274202,3188.75225882743,0.0,1.0
2021-07-08,87.9598,88.445,87.9598,88.445,756,83.0841959787186,83.5425013851529,83.0841959787186,83.5425013851529,800.364112773419,0.0,1.0
2021-07-09,89.8083,89.84,88.98,88.98,1867,84.8302337853833,84.8601766571557,84.0478463819425,84.0478463819425,1976.56058008991,0.0,1.0
2021-07-12,89.7976,89.94,89.43,89.43,768633,84.8201268854475,84.9546336659014,84.4729029212982,84.4729029212982,813738.451181708,0.0,1.0
2021-07-13,88.4351,88.83,88.4351,88.68,1564,83.533150141287,83.9061608688239,83.533150141287,83.7644753557053,1655.77972536723,0.0,1.0
2021-07-14,87.2669,88.967,87.2669,88.967,974,82.4297033651195,84.0355669708055,82.4297033651195,84.0355669708055,1031.15693894353,0.0,1.0
2021-07-15,86.8591,87.479,86.319,87.479,3429,82.0445076834545,82.6300466806692,81.5343453792188,82.6300466806692,3630.22294007944,0.0,1.0
2021-07-16,86.0191,87.51,86.0191,87.51,3702,81.2510688099904,82.6593283533804,81.2510688099904,82.6593283533804,3919.2433141365,0.0,1.0
2021-07-19,84.76,85.18,84.15,84.44,4244,80.0617606128731,80.4584800496051,79.4855728595242,79.7594981848867,4493.04933149522,0.0,1.0
2021-07-20,87.2268,87.3,85.11,85.11,1807,82.3918261046125,82.4609686350144,80.3923601434831,80.3923601434831,1913.03961875869,0.0,1.0
2021-07-21,88.48,88.54,87.74,87.74,99181,83.5755613382139,83.6322355434613,82.8765794734955,82.8765794734955,105001.207763202,0.0,1.0
2021-07-22,87.7278,88.09,87.7278,88.09,2655,82.8650557184286,83.2071790041056,82.8650557184286,83.2071790041056,2810.80253890665,0.0,1.0
2021-07-23,88.3085,88.32,87.95,88.25,22735,83.4135675682149,83.4244301242207,83.0749391918615,83.3583102180987,24069.1509310895,0.0,1.0
2021-07-26,88.3631,88.72,88.1942,88.37,290120,83.4651410949901,83.8022581592036,83.3056032072186,83.4716586285936,307145.021690244,0.0,1.0
2021-07-27,87.7061,87.85,86.84,87.85,4400,82.8445585475307,82.9804821831158,82.0264663947841,82.9804821831158,4658.20383095641,0.0,1.0
2021-07-28,88.7,88.7,87.5489,87.5489,1015,83.7833667574545,83.7833667574545,82.6960721297825,82.6960721297825,1074.56292918653,0.0,1.0
2021-07-29,89.2327,89.781,89.2327,89.34,1346,84.2865392430429,84.8044470219957,84.2865392430429,84.3878916134271,1424.98689919712,0.0,1.0
2021-07-30,88.9401,89.8097,88.9,89.31,334311,84.0101580354529,84.8315561835057,83.9722807749459,84.3595545108033,353929.268393379,0.0,1.0
2021-08-02,88.5678,90.02,88.5678,90.02,4623,83.6584945918926,85.030199272898,83.6584945918926,85.030199272898,4894.29007057079,0.0,1.0
2021-08-03,88.9699,88.9699,88.6365,88.6365,743,84.0383062240591,84.0383062240591,83.7233865569009,83.7233865569009,786.601237818321,0.0,1.0
2021-08-04,88.31,88.87,88.31,88.87,39805,83.4149844233461,83.9439436723222,83.4149844233461,83.9439436723222,42140.8644298227,0.0,1.0
2021-08-05,89.4529,89.4529,89.08,89.08,1253,84.494533576301,84.494533576301,84.1423033906882,84.1423033906882,1326.52940913372,0.0,1.0
2021-08-06,89.5202,89.83,89.5202,89.83,2104,84.5581031431869,84.8507309562811,84.5581031431869,84.8507309562811,2227.46837734824,0.0,1.0
2021-08-09,89.3344,89.68,88.935,89.08,7611,84.3826020209373,84.7090454431625,84.0053407280069,84.1423033906882,8057.63394486573,0.0,1.0
2021-08-10,89.2766,89.62,89.2766,89.52,2442,84.3280058698823,84.6523712379151,84.3280058698823,84.5579142291694,2585.30312618081,0.0,1.0
2021-08-11,89.7864,89.7864,89.07,89.07,4460,84.809547700468,84.809547700468,84.1328576898136,84.1328576898136,4721.72479228763,0.0,1.0
2021-08-12,89.819,89.819,89.54,89.76,1706,84.8403406853191,84.8403406853191,84.5768056309185,84.7846110501591,1806.11266718446,0.0,1.0
2021-08-13,89.4255,89.65,89.4255,89.65,593,84.4686523559047,84.6807083405388,84.4686523559047,84.6807083405388,627.798834490261,0.0,1.0
2021-08-16,88.9273,89.09,88.72,89.01,8202,83.9980675383335,84.1517490915628,83.8022581592036,84.0761834845662,8683.31541397828,0.0,1.0
2021-08-17,87.9827,88.0,87.505,88.0,1171,83.1058266337214,83.1221676962344,82.6546055029431,83.1221676962344,1239.71742864772,0.0,1.0
2021-08-18,87.3301,88.35,87.3301,87.85,14345,82.4894001946468,83.4527672268444,82.4894001946468,82.9804821831158,15186.8031716067,0.0,1.0
2021-08-19,86.4291,86.63,86.4291,86.5,2036,81.6383425458479,81.828106676418,81.6383425458479,81.7053125650486,2155.47795450619,0.0,1.0
2021-08-20,87.5688,87.63,87.02,87.02,8979,82.7148690745229,82.7726767638752,82.1964890105263,82.1964890105263,9505.91186321763,0.0,1.0
2021-08-23,88.81,88.84,88.4,88.41,3104,83.8872694670747,83.9156065696985,83.4999957312173,83.5094414320919,3286.15106620198,0.0,1.0
2021-08-24,89.9189,90.08,89.29,89.44,6173,84.934703237056,85.0868734781454,84.3406631090542,84.4823486221728,6535.24823829407,0.0,1.0
2021-08-25,90.4458,90.77,89.94,89.94,1573,85.4323972161372,85.7386268384909,84.9546336659014,84.9546336659014,1665.30786956692,0.0,1.0
2021-08-26,89.6007,90.4,89.6007,90.4,52797,84.6341410352272,85.3891359061317,84.6341410352272,85.3891359061317,55895.2699234103,0.0,1.0
2021-08-27,91.4,91.55,89.84,89.84,5877,86.3337059935889,86.4753915067075,84.8601766571557,84.8601766571557,6221.87816239337,0.0,1.0
2021-08-30,91.3317,91.69,91.3317,91.69,1353,86.2691918566156,86.6076313189515,86.2691918566156,86.6076313189515,1432.39767801909,0.0,1.0
2021-08-31,91.18,91.42,91.09,91.34,639545,86.1259005743483,86.3525973953381,86.0408892664772,86.2770317883415,677075.220242958,0.0,1.0
2021-09-01,91.6788,92.03,91.085,91.41,79495,86.597052133972,86.928785148687,86.0361664160399,86.3431516944635,84159.9803504272,0.0,1.0
2021-09-02,92.3637,92.62,91.88,91.88,49904,87.2439881868714,87.4860815002867,86.7870996355684,86.7870996355684,52832.5009045565,0.0,1.0
2021-09-03,92.21,92.53,92.04,92.2,12722,87.0988077644293,87.4010701924156,86.9382308495615,87.0893620635547,13468.5611675971,0.0,1.0
2021-09-07,91.4695,92.11,91.4695,92.11,10131,86.3993536146672,87.0043507556835,86.3993536146672,87.0043507556835,10725.5143207771,0.0,1.0
2021-09-08,90.8294,91.22,90.46,91.12,33024,85.7947343016858,86.1636833778466,85.4458101113791,86.0692263691009,34961.9371167056,0.0,1.0
2021-09-09,90.82,91.38,90.82,91.38,2790,85.7858553428637,86.3148145918398,85.7858553428637,86.3148145918398,2953.7247019019,0.0,1.0
2021-09-10,90.0176,91.1,90.0176,91.1,1703,85.0279323046881,86.0503349673517,85.0279323046881,86.0503349673517,1802.9366191179,0.0,1.0
2021-09-13,90.2955,90.2955,90.0025,90.234,888,85.2904283319924,85.2904283319924,85.0136692963675,85.2323372716138,940.110227702112,0.0,1.0
2021-09-14,89.4473,90.59,89.4473,90.59,35499,84.4892439838112,85.5686042227486,84.4892439838112,85.5686042227486,37582.1767716185,0.0,1.0
2021-09-15,90.36,90.36,89.61,89.684,1238,85.3513531026334,85.3513531026334,84.6429255370405,84.7128237235123,1310.64916880092,0.0,1.0
2021-09-16,90.4665,90.794,90.37,90.37,1995,85.4519498169476,85.7612965205898,85.360798803508,85.360798803508,2112.07196426319,0.0,1.0
2021-09-17,90.11,90.34,89.988,90.34,1781,85.1152105807691,85.3324617008843,84.9999730300993,85.3324617008843,1885.51386884849,0.0,1.0
2021-09-20,88.4879,88.4879,87.56,88.22,4540,83.5830234419048,83.5830234419048,82.7065568577532,83.329973115475,4806.41940739593,0.0,1.0
2021-09-21,88.3324,88.5141,88.062,88.062,2003,83.6290240051639,83.8010491472606,83.3730218124125,83.3730218124125,2115.65062853149,0.2042,1.0
2021-09-22,89.5934,89.77,89.17,89.17,1957,84.8228803848221,84.9900770831945,84.4220248803437,84.4220248803437,2067.06354470101,0.0,1.0
2021-09-23,90.9234,91.27,90.9234,91.27,1010,86.082062767808,86.4102075903215,86.082062767808,86.4102075903215,1066.80336236485,0.0,1.0
2021-09-24,90.6522,90.97,90.57,90.57,1516,85.8253031721194,86.1261814888961,85.7474800203289,85.7474800203289,1601.26128450012,0.0,1.0
2021-09-27,91.0687,91.27,90.81,90.81,3000,86.219626076265,86.4102075903215,85.9747009014692,85.9747009014692,3168.72285850947,0.0,1.0
2021-09-28,89.1729,90.55,89.1729,90.55,2155,84.4247704659908,85.7285449469005,84.4247704659908,85.7285449469005,2276.19925336263,0.0,1.0
2021-09-29,89.0102,89.62,89.0102,89.6,5041,84.2707336436511,84.8480640324818,84.2707336436511,84.8291289590534,5324.51064324874,0.0,1.0
2021-09-30,87.71,88.89,87.71,88.265,50152,83.0397645200734,84.1569338523466,83.0397645200734,83.5652128077104,52972.5962666556,0.0,1.0
2021-10-01,89.2679,89.59,87.63,87.63,19581,84.5147120647755,84.8196614223392,82.9640242263599,82.9640242263599,20682.2540974913,0.0,1.0
2021-10-04,88.0597,88.07,87.87,87.98,1386,83.3708442789682,83.3805958417838,83.1912451075003,83.2953880113562,1463.94996063138,0.0,1.0
2021-10-05,88.4988,88.66,88.4988,88.53,2286,83.7865638160879,83.9391805079205,83.7865638160879,83.8161025306361,2414.56681818421,0.0,1.0
2021-10-06,88.53,88.53,88.15,88.15,4634,83.8161025306361,83.8161025306361,83.4563361354973,83.4563361354973,4894.62057544429,0.0,1.0
2021-10-07,89.6862,90.34,89.65,90.34,2883,84.9107391255296,85.5297266759027,84.8764666426243,85.5297266759027,3045.1426670276,0.0,1.0
2021-10-08,89.2794,89.515,89.24,89.515,2265,84.5255997319968,84.7486548969829,84.4882976373429,84.7486548969829,2392.38575817465,0.0,1.0
2021-10-11,88.8837,89.43,88.8837,89.43,1129,84.1509693042167,84.6681808349123,84.1509693042167,84.6681808349123,1192.4960357524,0.0,1.0
2021-10-12,89.5366,89.87,89.12,89.12,2093,84.7691047762855,85.0847524503363,84.3746871967728,84.3746871967728,2210.71231428677,0.0,1.0
2021-10-13,90.132,90.132,89.98,90.125,2961,85.3328019122478,85.3328019122478,85.1888953541923,85.3261746365479,3127.52946134884,0.0,1.0
2021-10-14,91.5878,91.73,91.15,91.15,1861,86.7110859070981,86.8457142791738,86.2965971497513,86.2965971497513,1965.66441322871,0.0,1.0
2021-10-15,91.6647,92.2,91.6647,92.11,1227,86.7838912644302,87.2906885047402,86.7838912644302,87.2054806743126,1296.00764913037,0.0,1.0
2021-10-18,91.9936,91.9936,91.52,91.52,467,87.0952785469595,87.0952785469595,86.646896008176,86.646896008176,493.264524974641,0.0,1.0
2021-10-19,92.3834,92.74,92.375,92.45,42242,87.4643231280783,87.8019354873059,87.4563703972384,87.5273769225947,44617.730329719,0.0,1.0
2021-10-20,92.7394,93.04,92.49,92.49,3628,87.8013674351031,88.0859615887314,87.5652470694514,87.5652470694514,3832.04217689078,0.0,1.0
2021-10-21,93.2619,93.35,93.1,93.35,3979,88.296046228419,88.3794552268709,88.1427668090164,88.3794552268709,4202.78275133639,0.0,1.0
2021-10-22,93.2514,93.34,92.77,93.3,9472,88.2861053148691,88.3699876901567,87.8303380974485,88.3321175433,10004.7143052672,0.0,1.0
2021-10-25,93.8298,94.2,93.38,93.38,12139,88.8337076384173,89.1841958475762,88.4078578370135,88.4078578370135,12821.7089264821,0.0,1.0
2021-10-26,93.304,94.19,93.304,94.19,14343,88.3359045579857,89.1747283108621,88.3359045579857,89.1747283108621,15149.6639865338,0.0,1.0
2021-10-27,91.95,93.35,91.95,93.27,4046,87.0540000868857,88.3794552268709,87.0540000868857,88.3037149331575,4273.55089517644,0.0,1.0
2021-10-28,93.63,93.63,92.33,92.33,3556,88.644546254868,88.644546254868,87.4137664820246,87.4137664820246,3755.99282828655,0.0,1.0
2021-10-29,93.6787,93.73,93.38,93.38,387312,88.690653158666,88.7392216220098,88.4078578370135,88.4078578370135,409094.795925007,0.0,1.0
2021-11-01,95.5191,95.5191,94.28,94.28,2371,90.4330586155437,90.4330586155437,89.2599361412897,89.2599361412897,2504.34729917532,0.0,1.0
2021-11-02,95.5417,95.56,95.1871,95.22,435679,90.4544552485178,90.4717808407047,90.118736396633,90.1498845924226,460182.002090849,0.0,1.0
2021-11-03,96.4254,96.4254,95.87,96.0,63432,91.2911014679499,91.2911014679499,90.7652744788443,90.8883524561286,66999.4761203242,0.0,1.0
2021-11-04,96.1378,96.67,96.1378,96.67,2792,91.01881511205,91.5226774159787,91.01881511205,91.5226774159787,2949.02474031948,0.0,1.0
2021-11-05,96.9575,97.51,96.67,97.48,5216,91.7948690965114,92.3179504999698,91.5226774159787,92.2895478898273,5509.35280999513,0.0,1.0
2021-11-08,97.3618,97.6866,97.3618,97.65,1908,92.1776416058657,92.4851471983423,92.1776416058657,92.4504960139684,2015.30773801202,0.0,1.0
2021-11-09,97.2063,97.58,97.0,97.58,5474,92.0304214099602,92.3842232569691,91.8351061275467,92.3842232569691,5781.86297582694,0.0,1.0
2021-11-10,95.7141,96.96,95.7141,96.76,4712,90.6176755814702,91.7972359806899,90.6176755814702,91.6078852464063,4977.00736976554,0.0,1.0
2021-11-11,96.3788,96.67,96.0,96.23,5136,91.2469827468618,91.5226774159787,90.8883524561286,91.1061058005548,5424.85353376821,0.0,1.0
2021-11-12,96.7409,96.76,96.58,96.6,2083,91.5898022512823,91.6078852464063,91.4374695855511,91.4564046589795,2200.14990475841,0.0,1.0
2021-11-15,96.65,96.97,96.5,96.97,8035,91.5037423425504,91.8067035174041,91.3617292918376,91.8067035174041,8486.89605604119,0.0,1.0
2021-11-16,96.9501,97.14,96.49,96.49,4506,91.7878631193429,91.9676516415452,91.3522617551235,91.3522617551235,4759.42173348122,0.0,1.0
2021-11-17,95.99,96.6,95.95,96.6,2244,90.8788849194145,91.4564046589795,90.8410147725578,91.4564046589795,2370.20469816508,0.0,1.0
2021-11-18,95.3547,96.08,94.9321,96.08,177229,90.2774123119626,90.9640927498421,89.8773142104214,90.9640927498421,187196.527830258,0.0,1.0
2021-11-19,94.8785,95.29,94.86,94.86,2244,89.8265682136334,90.2161573494219,89.8090532707121,89.8090532707121,2370.20469816508,0.0,1.0
2021-11-22,94.4335,95.44,94.33,95.13,4797,89.4052628298523,90.3581704001346,89.3072738248606,90.064676761995,5066.78785075664,0.0,1.0
2021-11-23,94.09,94.3684,93.45,94.35,3586,89.0800529437203,89.343629165843,88.4741305940127,89.3262088982889,3787.68005687165,0.0,1.0
2021-11-24,94.3681,94.38,93.16,93.38,3663,89.3433451397416,89.3546115084315,88.1995720293015,88.4078578370135,3869.01061024006,0.0,1.0
2021-11-26,91.86,92.44,91.46,92.25,7503,86.9687922564581,87.5179093858805,86.5900907878909,87.3380261883111,7924.97586913218,0.0,1.0
2021-11-29,92.1665,93.09,91.87,93.09,4334,87.2589722567477,88.1332992723023,86.9782597931723,88.1332992723023,4577.74828959335,0.0,1.0
2021-11-30,89.9732,91.68,89.72,91.68,2645,85.1824574292266,86.7983765956029,84.9427393996236,86.7983765956029,2793.75732025252,0.0,1.0
2021-12-01,87.9631,91.74,87.9631,91.34,4856,83.2793878743093,86.8551818158879,83.2793878743093,86.4764803473207,5129.10606697399,0.0,1.0
2021-12-02,89.7642,89.92,89.11,89.11,1642,84.9845859119002,85.1320901339072,84.3652196600586,84.3652196600586,1734.34764455752,0.0,1.0
2021-12-03,88.1522,90.38,87.5,90.38,86715,83.4584189935744,85.5675968227594,82.8409462490756,85.5675968227594,91591.9342252162,0.0,1.0
2021-12-06,89.4298,89.9044,89.09,89.09,7592,84.6679914841781,85.117320776633,84.3462845866302,84.3462845866302,8018.98131393462,0.0,1.0
2021-12-07,91.72,92.3,90.86,90.97,20454,86.8362467424596,87.385363871882,86.0220385850401,86.1261814888961,21604.3524493176,0.0,1.0
2021-12-08,92.5598,92.71,92.44,92.54,51798,87.6313304757164,87.7735328771634,87.5179093858805,87.6125847530223,54711.1688750245,0.0,1.0
2021-12-09,90.7257,92.12,90.7257,92.12,26639,85.8948895669687,87.2149482110268,85.8948895669687,87.2149482110268,28137.2027426112,0.0,1.0
2021-12-10,90.3673,90.43,89.98,90.2377,4257,85.5555730511324,85.6149345063304,85.1888953541923,85.4328737753167,4496.41773622494,0.0,1.0
2021-12-13,89.3748,90.27,89.08,90.27,4125,84.6159200322501,85.4634539189035,84.336817049916,85.4634539189035,4356.99393045052,0.0,1.0
2021-12-14,88.5192,89.23,88.2412,88.66,2734,83.8058775909848,84.4788301006287,83.5426800703306,83.9391805079205,2887.76276505496,0.0,1.0
2021-12-15,89.8307,89.8307,87.87,88.63,8434,85.0475450310495,85.0475450310495,83.1912451075003,83.9107778977779,8908.33619622296,0.0,1.0
2021-12-16,88.4781,89.7866,88.39,89.7866,2313,83.7669660150895,85.00579319414,83.6835570166376,85.00579319414,2443.0853239108,0.0,1.0
2021-12-17,88.9,89.38,87.41,87.96,10632,84.1664013890608,84.6208431513414,82.755738418648,83.2764529379279,11229.9538105576,0.0,1.0
2021-12-20,87.44,87.55,86.69,87.55,4555,82.7841410287905,82.8882839326465,82.074075775227,82.8882839326465,4811.17754017021,0.0,1.0
2021-12-21,89.4911,89.4911,87.92,87.92,2407,85.0400751445821,85.0400751445821,83.5471170508761,83.5471170508761,2532.98315334007,0.33171,1.0
2021-12-22,90.2038,90.26,89.29,89.29,3739,85.7173275367813,85.7707323136041,84.8489772687981,84.8489772687981,3934.70046129561,0.0,1.0
2021-12-23,90.9387,91.02,90.56,90.56,1652,86.4156757660885,86.4929321425243,86.055811193441,86.055811193441,1738.46621076768,0.0,1.0
2021-12-27,91.6218,91.6218,90.655,90.77,2890,87.0648003754772,87.0648003754772,86.1460861720561,86.2553664093269,3041.26352852214,0.0,1.0
2021-12-28,91.3975,91.89,91.3975,91.89,3210,86.8516563996525,87.3196608940514,86.8516563996525,87.3196608940514,3378.01243133428,0.0,1.0
2021-12-29,91.6921,91.77,91.57,91.77,1526,87.1316038596523,87.2056293421167,87.0155767555587,87.2056293421167,1605.8713302854,0.0,1.0
2021-12-30,91.7736,92.57,91.74,91.74,2497,87.2090502886747,87.9658396883485,87.177121454133,87.177121454133,2627.69378225598,0.0,1.0
2021-12-31,91.84,92.11,91.7,91.8,53412,87.2721477474119,87.5287187392652,87.1391109368214,87.2341372301003,56207.6012406314,0.0,1.0
2022-01-03,92.16,92.32,91.43,92.05,7923,87.5762318859047,87.728273955151,86.8825399449681,87.4717029632978,8337.69236556434,0.0,1.0
2022-01-04,92.0956,92.61,91.72,92.46,78194,87.515034953033,88.0038502056601,87.1581161954772,87.8613107657416,82286.6990827892,0.0,1.0
2022-01-05,89.4102,92.15,89.4102,91.97,3509,84.9631988733194,87.5667292565768,84.9631988733194,87.3956819286746,3692.66218739938,0.0,1.0
2022-01-06,89.7906,90.37,89.4894,89.58,6352,85.3246788929526,85.875261236211,85.0384596975963,85.1245535193071,6684.46572082099,0.0,1.0
2022-01-07,89.1297,90.51,89.1297,90.51,66382,84.6966501206718,86.0082980468016,84.6966501206718,86.0082980468016,69856.455207736,0.0,1.0
2022-01-10,88.7747,88.7747,87.21,88.64,9168,84.3593067795315,84.3593067795315,82.8724303685953,84.2313063624847,9647.85606556783,0.0,1.0
2022-01-11,89.7896,89.8999,88.65,88.69,4779,85.3237286300198,85.4285426315065,84.2408089918126,84.2788195091242,5029.13439543506,0.0,1.0
2022-01-12,89.5895,90.57,89.48,90.57,2647,85.1335810171686,86.0653138227689,85.0295272260281,86.0653138227689,2785.54483044918,0.0,1.0
2022-01-13,88.6231,89.96,88.6231,89.9,3705,84.2152469189205,85.4856534337672,84.2152469189205,85.4286376577998,3898.92089037182,0.0,1.0
2022-01-14,88.3695,88.3695,87.1,87.94,1404,83.9742602391651,83.9742602391651,82.7679014459885,83.5661223095319,1477.48581108827,0.0,1.0
2022-01-18,86.195,87.2,86.195,87.17,8836,81.9079134918137,82.8629277392674,81.9079134918137,82.8344198512837,9298.47907890023,0.0,1.0
2022-01-19,85.0571,86.56,85.0571,86.49,4820,80.8266093005923,82.254759462282,80.8266093005923,82.1882410569867,5072.28034860787,0.0,1.0
2022-01-20,83.6416,86.5,83.6416,85.72,3249,79.4815121192283,82.1977436863146,79.4815121192283,81.4565385987386,3419.05370386452,0.0,1.0
2022-01-21,82.07,83.8251,82.07,83.25,7867,77.9880788940559,79.6558853673953,77.9880788940559,79.1093891547479,8278.76130757222,0.0,1.0
2022-01-24,83.47,83.52,79.66,80.76,29689,79.3184469999616,79.3659601466011,75.6979452260326,76.7432344521014,31242.9317987176,0.0,1.0
2022-01-25,82.0772,83.005,81.09,81.09,24249,77.994920787172,78.8765747362144,77.056821219922,77.056821219922,25518.2004509113,0.0,1.0
2022-01-26,81.2,83.635,81.2,83.635,5620,77.1613501425288,79.4752403838719,77.1613501425288,79.4752403838719,5914.15260563822,0.0,1.0
2022-01-27,79.8648,82.13,79.8648,82.13,3183,75.892559074668,78.0450946700233,75.892559074668,78.0450946700233,3349.59924265951,0.0,1.0
2022-01-28,81.38,81.38,78.79,79.54,84446,77.332397470431,77.332397470431,74.8712164745055,75.5839136740978,88865.9307714813,0.0,1.0
2022-01-31,83.8,83.8,82.46,82.49,6152,79.6320337677822,79.6320337677822,78.3586814378439,78.3871893258276,6473.99765656341,0.0,1.0
2022-02-01,84.9101,84.9242,83.6201,83.6201,3988,80.6869206494722,80.7003193568245,79.4610814661734,79.4610814661734,4196.7332012963,0.0,1.0
2022-02-02,84.4903,85.04,84.36,85.04,929,80.288000270287,80.8103598044415,80.1641810101445,80.8103598044415,977.624158476496,0.0,1.0
2022-02-03,82.9159,83.56,82.9159,83.52,2966,78.7919063089028,79.4039706639127,78.7919063089028,79.3659601466011,3121.24139294003,0.0,1.0
2022-02-04,83.28,83.29,82.15,82.73,1195,79.1378970427316,79.1473996720595,78.0640999286791,78.6152524296972,1257.54668393909,0.0,1.0
2022-02-07,83.4396,83.4396,83.4396,83.4396,249,79.2895590068048,79.2895590068048,79.2895590068048,79.2895590068048,262.032740000697,0.0,1.0
2022-02-08,84.9679,84.98,84.54,84.54,5622,80.7418458469874,80.7533440284742,80.3352283380467,80.3352283380467,5916.2572862808,0.0,1.0
2022-02-09,86.6729,86.69,86.54,86.55,1528,82.3620441473939,82.3782936435447,82.2357542036262,82.2452568329541,1607.97601092797,0.0,1.0
2022-02-10,85.6524,86.7,85.6524,86.7,733,81.392300824482,82.3877962728725,81.392300824482,82.3877962728725,771.365455504059,0.0,1.0
2022-02-11,84.5104,86.36,84.485,85.81,1236,80.3071005552361,82.064706875724,80.2829638767432,81.5420622626897,1300.69263711189,0.0,1.0
2022-02-14,83.8934,84.53,83.365,84.53,886,79.7207883257048,80.3257257087188,79.2186693920187,80.3257257087188,932.373524661114,0.0,1.0
2022-02-15,85.9159,85.9159,85.3868,85.3868,3288,81.6426951072721,81.6426951072721,81.139910989533,81.139910989533,3460.09497639474,0.0,1.0
2022-02-16,85.9782,86.16,85.29,85.6626,41912,81.7018964879849,81.8746542891661,81.047925537639,81.4019935063965,44105.6875458201,0.0,1.0
2022-02-17,83.74,84.67,83.67,84.67,12095,79.5750179918148,80.4587625193093,79.5084995865196,80.4587625193093,12728.0561859776,0.0,1.0
2022-02-18,83.0484,83.58,83.0484,83.58,2001,78.9178161474974,79.4229759225685,78.9178161474974,79.4229759225685,2105.73298289717,0.0,1.0
2022-02-22,81.7947,83.02,81.718,82.51,7352,77.7264715086589,78.8908286802062,77.6535863417139,78.4061945844834,7736.80604210893,0.0,1.0
2022-02-23,80.1869,80.84,80.1869,80.84,2471,76.1986387653195,76.8192554867245,76.1986387653195,76.8192554867245,2600.3329339025,0.0,1.0
2022-02-24,81.95,81.95,77.96,77.96,4387,77.8740473421212,77.8740473421212,74.08249824029,74.08249824029,4616.61698949019,0.0,1.0
2022-02-25,84.0227,84.0227,82.4,82.4,2728,79.8436573229145,79.8436573229145,78.3016656618766,78.3016656618766,2870.7843964735,0.0,1.0
2022-02-28,84.3332,84.3332,83.56,83.8945,1361877,80.1387139635457,80.1387139635457,79.4039706639127,79.7218336149309,1433158.07973466,0.0,1.0
2022-03-01,82.6793,83.22,82.6793,83.22,1337,78.5670740990047,79.0808812667642,78.5670740990047,79.0808812667642,1406.97900956198,0.0,1.0
2022-03-02,84.6529,84.96,83.61,83.62,3322,80.4425130231586,80.7343387698184,79.4514838105522,79.4609864398801,3495.87454731854,0.0,1.0
2022-03-03,83.5718,84.06,83.42,83.67,2010,79.4151837665196,79.8791021303076,79.2709338533221,79.5084995865196,2115.20404578876,0.0,1.0
2022-03-04,82.17,82.88,81.83,82.88,4212,78.0831051873349,78.7577918696156,77.7600157901864,78.7577918696156,4432.4574332648,0.0,1.0
2022-03-07,79.1748,81.3799,79.1748,81.3799,1629,75.236877651043,77.3323024441377,75.236877651043,77.3323024441377,1714.26238337805,0.0,1.0
2022-03-08,79.5062,81.07,79.3,79.34,16294,75.5517947869696,77.0378159612662,75.3558505702283,75.3938610875399,17146.8331950657,0.0,1.0
2022-03-09,81.7752,81.91,81.31,81.34,4104,77.7079413814695,77.8360368248096,77.2658790651357,77.2943869531194,4318.80467856571,0.0,1.0
2022-03-10,81.7102,81.7102,80.86,80.86,2282,77.6461742908382,77.6461742908382,76.8382607453803,76.8382607453803,2401.44061317908,0.0,1.0
2022-03-11,80.5674,82.35,80.5674,82.16,2468,76.5602138112461,78.2541525152371,76.5602138112461,78.073602558007,2597.17591293863,0.0,1.0
2022-03-14,79.2504,80.95,78.95,80.62,91666,75.3087175287619,76.9237844093314,75.0232585437519,76.6101976415108,96463.8278911803,0.0,1.0
2022-03-15,80.5527,80.5527,80.0059,80.0059,2059,76.546244946134,76.546244946134,76.0266411744846,76.0266411744846,2166.76872153187,0.0,1.0
2022-03-16,83.1842,83.1878,81.208,81.5,10772,79.0468618537703,79.0502828003283,77.1689522459912,77.4464290223658,11335.8099409137,0.0,1.0
2022-03-17,84.3572,84.3572,83.37,83.37,342,80.1615202739327,80.1615202739327,79.2234207066826,79.2234207066826,359.900389880475,0.0,1.0
2022-03-18,85.4571,85.4571,83.98,83.98,5821,81.2067144737081,81.2067144737081,79.8030810956844,79.8030810956844,6125.6730102171,0.0,1.0
2022-03-21,84.874,85.25,84.44,85.25,628,80.6526161575984,81.0099150203274,80.2402020447677,81.0099150203274,660.869721768826,0.0,1.0
2022-03-22,85.6302,85.79,85.6302,85.67,7092,81.4943970739809,81.6464789872828,81.4943970739809,81.5322747970686,7451.91571696273,0.12964,1.0
2022-03-23,84.3008,85.04,84.3008,84.88,3462,80.2292049867249,80.9327027984442,80.2292049867249,80.7804305448253,3637.69489736675,0.0,1.0
2022-03-24,85.1429,85.1429,84.5,84.72,5690,81.0306328915529,81.0306328915529,80.4187839424804,80.6281582912064,5978.76486597827,0.0,1.0
2022-03-25,85.4085,85.4085,85.28,85.28,642,81.2834048325603,81.2834048325603,81.1611111788726,81.1611111788726,674.581202804578,0.0,1.0
2022-03-28,85.62,85.62,85.62,85.62,477,81.4846897178127,81.4846897178127,81.4846897178127,81.4846897178127,501.20752918658,0.0,1.0
2022-03-29,87.6771,87.93,86.9882,86.9882,2063,83.4424350485592,83.6831203794356,82.7868078265713,82.7868078265713,2167.69629499353,0.0,1.0
2022-03-30,86.3357,87.03,86.08,87.03,3993,82.1658225422818,82.8265889528293,81.922472446967,82.8265889528293,4195.64290155558,0.0,1.0
2022-03-31,85.54,86.41,85.38,86.41,365942,81.4085535910033,82.236533970056,81.2562813373844,82.236533970056,384513.387097684,0.0,1.0
2022-04-01,85.9986,86.33,85.37,86.17,70401,81.8450039379384,82.1603978432466,81.2467643215332,82.0081255896277,73973.8181598834,0.0,1.0
2022-04-04,86.1437,86.21,85.85,86.17,18229,81.9830958379391,82.0461936530324,81.7035810823899,82.0081255896277,19154.1133114091,0.0,1.0
2022-04-05,84.4726,86.45,84.47,86.26,13306,80.3927073190482,82.2746020334608,80.3902328949269,82.0937787322883,13981.2733403703,0.0,1.0
2022-04-06,83.3426,83.8,82.9,83.8,2739,79.3172845278647,79.7525928328978,78.8960614062915,79.7525928328978,2878.00298205879,0.0,1.0
2022-04-07,83.0844,83.0844,82.12,82.95,3613,79.0715551785872,79.0715551785872,78.1537341698993,78.9436464855474,3796.35807746565,0.0,1.0
2022-04-08,82.8103,83.2867,82.513,82.513,739,78.8106937741064,79.2640844092566,78.5277528928508,78.5277528928508,776.50390790122,0.0,1.0
2022-04-11,82.4101,82.86,82.39,82.39,1504,78.4298227997421,78.8579933428867,78.4106935978812,78.4106935978812,1580.32730376649,0.0,1.0
2022-04-12,82.39,83.3,82.36,83.19,2033,78.4106935978812,79.2767420403387,78.3821425503277,79.1720548659757,2136.17380888117,0.0,1.0
2022-04-13,83.87,83.95,82.65,82.65,12699,79.819211943856,79.8953480706655,78.6581360100119,78.6581360100119,13343.4683713635,0.0,1.0
2022-04-14,83.21,83.86,83.21,83.86,49559,79.1910888976781,79.8096949280048,79.1910888976781,79.8096949280048,52074.0963080874,0.0,1.0
2022-04-18,82.59,83.03,82.26,83.01,5820,78.6010339149048,79.0197826123568,78.2869723918159,79.0007485806545,6115.36230579852,0.0,1.0
2022-04-19,84.6,84.67,83.68,83.68,33140,80.5139541009922,80.5805732119505,79.6383886426836,79.6383886426836,34821.8396587909,0.0,1.0
2022-04-20,84.9427,85.44,84.8,84.8,12258,80.8401022342122,81.3133834324915,80.7042944180159,80.7042944180159,12880.0878255117,0.0,1.0
2022-04-21,83.0977,85.85,82.94,85.85,1133,79.0842128096693,81.7035810823899,78.9341294696962,81.7035810823899,1190.49922551026,0.0,1.0
2022-04-22,80.9358,82.65,80.9358,82.56,732,77.0267291528025,78.6581360100119,77.0267291528025,78.5724828673513,769.148661141669,0.0,1.0
2022-04-25,81.37,81.37,80.03,80.03,1947,77.4399579810608,77.4399579810608,76.1646778570025,76.1646778570025,2045.80934869239,0.0,1.0
2022-04-26,79.0744,79.78,79.0744,79.78,853,75.2552318222636,75.926752460723,75.2552318222636,75.926752460723,896.289355128202,0.0,1.0
2022-04-27,78.914,79.68,78.91,79.11,5107,75.1025788880107,75.8315823022111,75.0987720816702,75.2891123986938,5366.17788586134,0.0,1.0
2022-04-28,80.2807,80.41,78.42,79.32,5727,76.4032694443916,76.5263244593474,74.6324383049623,75.4889697315686,6017.64259885019,0.0,1.0
2022-04-29,77.99,79.6421,77.9,79.6421,828253,74.2232066233615,75.7955128121352,74.1375534807009,75.7955128121352,870286.456334114,0.0,1.0
2022-05-02,78.68,78.68,76.83,77.99,3374,74.879880717093,74.879880717093,73.1192327846245,74.2232066233615,3545.22893810382,0.0,1.0
2022-05-03,79.29,79.54,79.0099,79.23,8850,75.4604186840151,75.6983440802946,75.1938470700235,75.403316588908,9299.13340314723,0.0,1.0
2022-05-04,81.41,81.43,78.84,79.47,11415,77.4780260444655,77.4970600761678,75.0321529707119,75.6317249693363,11994.3059657543,0.0,1.0
2022-05-05,78.1006,80.64,78.1006,80.64,1511,74.3284648186756,76.7452158239245,74.3284648186756,76.7452158239245,1587.68255052604,0.0,1.0
2022-05-06,76.8738,77.9,76.3503,77.76,11271,73.1609173140527,74.1375534807009,72.6627015342434,74.0043152587844,11842.998032415,0.0,1.0
2022-05-09,73.4243,75.72,73.4243,75.72,5469,69.8780226961878,72.0628440251434,69.8780226961878,72.0628440251434,5746.54921828386,0.0,1.0
2022-05-10,73.2306,73.2306,72.15,72.1532,8346,69.6936780991504,69.6936780991504,68.6652693662718,68.6683148113441,8769.55563645952,0.0,1.0
2022-05-11,71.7712,74.03,71.7712,73.22,6080,68.304764805829,70.4544683462938,68.304764805829,69.6835900623481,6388.557185439,0.0,1.0
2022-05-12,72.4241,72.4241,71.44,72.397,2730,68.9261307707526,68.9261307707526,67.9895612408379,68.9003396577959,2868.54623622508,0.0,1.0
2022-05-13,74.9472,75.15,74.61,74.7,1176,71.3273690401641,71.5203741216261,71.0064552656623,71.0921084083229,1235.68145560465,0.0,1.0
2022-05-16,74.4288,74.95,74.4288,74.895,617,70.8340069384389,71.3300338046025,70.8340069384389,71.277690217421,648.312464377609,0.0,1.0
2022-05-17,76.79,76.79,75.91,75.93,24244,73.0811647212198,73.0811647212198,72.2436673263159,72.2627013580182,25474.371776938,0.0,1.0
2022-05-18,73.7665,75.86,73.7665,75.8,3882,70.2036949786152,72.1960822470599,70.2036949786152,72.1389801519529,4079.00970293983,0.0,1.0
2022-05-19,74.0287,74.47,73.27,73.28,2837,70.4532311342331,70.8732170437458,69.731175141604,69.7406921574552,2980.97643669251,0.0,1.0
2022-05-20,73.7377,73.7377,72.38,72.59,3598,70.1762859729638,70.1762859729638,68.8841607308489,69.0840180637237,3780.59683440946,0.0,1.0
2022-05-23,74.4871,74.4871,74.32,74.34,2856,70.8894911408513,70.8894911408513,70.7304618059781,70.7494958376804,3000.940677897,0.0,1.0
2022-05-24,73.3009,73.89,72.82,73.89,7679,69.7605827205842,70.3212301243773,69.3029094283009,70.3212301243773,8068.70569522798,0.0,1.0
2022-05-25,74.8069,75.09,74.215,74.215,1179,71.1938453077721,71.463272026519,70.6305331395407,70.6305331395407,1238.83370421588,0.0,1.0
2022-05-26,76.5629,76.73,75.87,75.87,516406,72.8650332912395,73.0240626261127,72.2055992629111,72.2055992629111,542613.365444706,0.0,1.0
2022-05-27,78.4319,78.4319,77.99,77.99,642,74.6437635538252,74.6437635538252,74.2232066233615,74.2232066233615,674.581202804579,0.0,1.0
2022-05-31,77.5788,78.16,77.54,78.16,312600,73.831866931561,74.3849958928316,73.7949409100584,74.3849958928316,328464.305290827,0.0,1.0
2022-06-01,77.01,78.05,77.01,78.05,4819,73.2905390699458,74.2803087184686,73.2905390699458,74.2803087184686,5063.56201918265,0.0,1.0
2022-06-02,78.8233,78.8233,77.44,77.44,7672,75.0162595542404,75.0162595542404,73.6997707515466,73.6997707515466,8061.35044846843,0.0,1.0
2022-06-03,78.0248,78.32,77.81,78.32,1068,74.2563258385236,74.5372681464505,74.0519003380403,74.5372681464505,1122.20050560014,0.0,1.0
2022-06-06,78.3846,78.6,78.29,78.6,888,74.5987480688491,74.8037445902836,74.508717098897,74.8037445902836,933.06558892596,0.0,1.0
2022-06-07,79.4378,79.4378,78.15,78.15,2200,75.6010801782955,75.6010801782955,74.3754788769804,74.3754788769804,2311.64898157332,0.0,1.0
2022-06-08,78.1889,79.18,78.1889,78.96,844,74.4125000686415,75.3557315096521,74.4125000686415,75.1463571609261,886.832609294493,0.0,1.0
2022-06-09,76.4115,77.4756,76.4115,77.4756,924,72.7209456712526,73.7336513279768,72.7209456712526,73.7336513279768,970.892572260796,0.0,1.0
2022-06-10,74.15,74.37,74.15,74.36,13158,70.568672536508,70.778046885234,70.568672536508,70.7685298693828,13825.7624088826,0.0,1.0
2022-06-13,70.431,72.09,70.431,72.09,1909,67.0292943414537,68.6081672711647,67.0292943414537,68.6081672711647,2005.8808662834,0.0,1.0
2022-06-14,70.0858,70.66,69.95,70.66,1772,66.700766954271,67.2472340044458,66.5715258790119,67.2472340044458,1861.9281797036,0.0,1.0
2022-06-15,71.2031,71.83,71.07,71.07,10352,67.7641031353234,68.360724859034,67.6374316543442,67.6374316543442,10877.3592078396,0.0,1.0
2022-06-16,67.68,69.47,67.34,69.47,3476,64.4111632807938,66.1147091181552,64.0875847418536,66.1147091181552,3652.40539088585,0.0,1.0
2022-06-17,68.6002,68.85,68.17,68.17,7783,65.2869190794195,65.524654135382,64.8774970575017,64.8774970575017,8177.98364708417,0.0,1.0
2022-06-21,69.2602,69.67,69.2602,69.67,706,66.136978935247,66.5282994045448,66.136978935247,66.5282994045448,739.33980637178,0.2332,1.0
2022-06-22,69.2011,69.49,68.55,68.69,14595,66.0805439920173,66.3564163287185,65.4588047105146,65.5924915472683,15284.2273002778,0.0,1.0
2022-06-23,69.9268,69.93,69.1,69.1,24185,66.7735192593904,66.7765749585162,65.9840029977616,65.9840029977616,25327.1008740814,0.0,1.0
2022-06-24,72.5687,72.5687,72.04,72.1143,1760,69.296285359532,69.296285359532,68.7914265695911,68.8623760836683,1843.11339832058,0.0,1.0
2022-06-27,72.5586,72.88,72.52,72.86,3690,69.2866408091662,69.5935475901138,69.2497814384612,69.5744494705775,3864.25479534259,0.0,1.0
2022-06-28,71.5088,72.35,71.5088,72.35,1715,68.2841805147081,69.087447422403,68.2841805147081,69.087447422403,1795.9883398408,0.0,1.0
2022-06-29,70.7812,70.8332,70.58,70.76,1887,67.5893909259792,67.6390460367735,67.3972638434444,67.5691469192708,1976.11078558576,0.0,1.0
2022-06-30,69.7987,69.7987,69.28,69.28,574,66.6511958037606,66.6511958037606,66.1558860735879,66.1558860735879,601.106301497737,0.0,1.0
2022-07-01,70.8529,70.8529,69.97,69.97,1036,67.6578576845167,67.6578576845167,66.8147711975887,66.8147711975887,1084.92356855689,0.0,1.0
2022-07-05,71.192,71.192,69.0,69.81,1950,67.9816663012539,67.9816663012539,65.8885124000803,66.6619862412986,2042.08586745747,0.0,1.0
2022-07-06,70.7231,71.14,70.29,70.6007,14541,67.5339108887264,67.9320111904596,67.1203411101688,67.4170303971645,15227.6772301021,0.0,1.0
2022-07-07,72.5164,72.54,72.46,72.54,789446,69.2463437769447,69.2688795579975,69.1924870798524,69.2688795579975,826726.420369655,0.0,1.0
2022-07-08,72.3091,72.7,72.3091,72.7,291,69.0483917679514,69.4216645142875,69.0483917679514,69.4216645142875,304.74204483596,0.0,1.0
2022-07-11,71.1243,71.37,71.1243,71.37,967,67.9170191666236,68.1516395651265,67.9170191666236,68.1516395651265,1012.66514555455,0.0,1.0
2022-07-12,70.9318,71.5202,70.9318,71.5202,521,67.7331997660872,68.2950664428438,67.7331997660872,68.2950664428438,545.603454843764,0.0,1.0
2022-07-13,70.85,70.92,69.84,69.91,1690,67.6550884571839,67.7219318755608,66.690633420603,66.7574768389799,1769.80775179647,0.0,1.0
2022-07-14,69.98,69.98,69.14,69.74,2191,66.8243202573568,66.8243202573568,66.0221992368341,66.5951428229217,2294.46673620477,0.0,1.0
2022-07-15,71.3179,71.3179,70.94,70.94,782,68.1018889637346,68.1018889637346,67.7410299950971,67.7410299950971,818.928794026533,0.0,1.0
2022-07-18,71.2843,72.2394,71.2843,72.2394,617,68.0698041229137,68.9818348213675,68.0698041229137,68.9818348213675,646.136912933978,0.0,1.0
2022-07-19,73.6181,73.6181,72.61,72.61,51528,70.2983636915993,70.2983636915993,69.3357229763744,69.3357229763744,53961.3336299222,0.0,1.0
2022-07-20,74.7131,74.7131,74.001,74.47,78263,71.3439857362093,71.3439857362093,70.6639971901209,71.1118480932461,81958.8544845249,0.0,1.0
2022-07-21,75.164,75.164,74.5985,74.81,1458,71.7745528411541,71.7745528411541,71.2345535112665,71.4365161253624,1526.85189474512,0.0,1.0
2022-07-22,74.2741,74.2741,74.0688,74.0688,738,70.9247820123885,70.9247820123885,70.7287398153488,70.7287398153488,772.850959068518,0.0,1.0
2022-07-25,74.6951,74.6951,74.6832,74.6832,608,71.3267974286266,71.3267974286266,71.3154340475026,71.3154340475026,636.711901238021,0.0,1.0
2022-07-26,73.991,74.18,73.96,74.18,1019,70.6544481303528,70.8349253599704,70.6248460450716,70.8349253599704,1067.12076868675,0.0,1.0
2022-07-27,75.5553,75.5553,74.412,74.42,1164,72.148207549881,72.148207549881,71.0564635465909,71.0641027944054,1218.96817934384,0.0,1.0
2022-07-28,76.6357,76.6357,76.19,76.19,557,73.1798879672295,73.1798879672295,72.754286373364,72.754286373364,583.303501627594,0.0,1.0
2022-07-29,77.5333,77.5333,77.2375,77.28,1264110,74.0370115720166,74.0370115720166,73.7545503840754,73.7951338880899,1323805.72610854,0.0,1.0
2022-08-01,77.38,77.78,77.1775,77.18,15128,73.8906244857712,74.2725868764963,73.6972560254666,73.6996432904087,15842.3974373828,0.0,1.0
2022-08-02,77.0619,77.2829,76.98,76.98,1355,73.5868688945471,73.7979031154227,73.5086620950461,73.5086620950461,1418.9878720025,0.0,1.0
2022-08-03,78.0,78.1045,77.73,77.73,645,74.4826661913951,74.5824538659721,74.2248415776557,74.2248415776557,675.459171543624,0.0,1.0
2022-08-04,77.5279,77.5279,77.5279,77.5279,126,74.0318550797418,74.0318550797418,74.0318550797418,74.0318550797418,131.950163743406,0.0,1.0
2022-08-05,78.109,78.109,77.65,77.65,268,74.5867509428677,74.5867509428677,74.1484490995107,74.1484490995107,280.65590383518,0.0,1.0
2022-08-08,78.7531,78.88,78.7531,78.88,1166,75.2018058825328,75.3229834509903,75.2018058825328,75.3229834509903,1221.06262638739,0.0,1.0
2022-08-09,77.5844,78.0108,77.5175,78.0108,3020,74.0858072674317,74.4929791759447,74.021924057583,74.4929791759447,3162.61503575464,0.0,1.0
2022-08-10,79.7785,79.85,79.192,79.3,1456,76.1809664711566,76.2492422484987,75.6209141157559,75.7240439612517,1524.75744770157,0.0,1.0
2022-08-11,80.1318,81.128,80.1318,81.128,1068,76.5183347527646,77.4696120868654,76.5183347527646,77.4696120868654,1118.43472125363,0.0,1.0
2022-08-12,81.3673,81.3673,81.3673,81.3673,444,77.6981210871167,77.6981210871167,77.6981210871167,77.6981210871167,464.967243667239,0.0,1.0
2022-08-15,81.534,81.534,80.73,80.73,2309,77.8573039134514,77.8573039134514,77.089559508094,77.089559508094,2418.03911177399,0.0,1.0
2022-08-16,81.94,82.0,81.94,82.0,577,78.2449957400374,78.3022900986462,78.2449957400374,78.3022900986462,604.247972063055,0.0,1.0
2022-08-17,80.6612,80.6612,80.53,80.56,816,77.0238619768892,77.0238619768892,76.8985783127314,76.9272254920358,854.534393766817,0.0,1.0
2022-08-18,81.0899,81.0899,80.94,80.94,302,77.4332301691489,77.4332301691489,77.2900897632246,77.2900897632246,316.261503575464,0.0,1.0
2022-08-19,79.6057,79.6057,79.6057,79.6057,256,76.0159587183634,76.0159587183634,76.0159587183634,76.0159587183634,268.089221573903,0.0,1.0
2022-08-22,77.9028,78.515,77.9,78.48,1591,74.3898493304489,74.9744427694537,74.3871755937138,74.9410210602652,1666.13262314094,0.0,1.0
2022-08-23,78.0216,78.0216,77.96,77.96,398,74.5032921604943,74.5032921604943,74.4444699523226,74.4444699523226,416.794961665678,0.0,1.0
2022-08-24,78.55,78.65,78.47,78.47,1764,75.0078644786421,75.1033550763234,74.9314720004971,74.9314720004971,1847.30229240768,0.0,1.0
2022-08-25,79.675,79.675,79.27,79.37,1547,76.0821337025565,76.0821337025565,75.6953967819473,75.7908873796286,1620.05478818292,0.0,1.0
2022-08-26,77.3222,78.19,77.3222,78.19,986,73.8354309203114,74.6640983269895,73.8354309203114,74.6640983269895,1032.56239246824,0.0,1.0
2022-08-29,76.72,77.162,76.72,77.162,569,73.2603865410748,73.682454982826,73.2603865410748,73.682454982826,595.870183888871,0.0,1.0
2022-08-30,75.6119,76.75,75.5399,76.75,1455,72.2022552281686,73.2890337203792,72.1335019978381,73.2890337203792,1523.7102241798,0.0,1.0
2022-08-31,75.2234,75.49,75.2234,75.34,1246,71.8312742561768,72.0858521895951,71.8312742561768,71.9426162930732,1304.84050812923,0.0,1.0
2022-09-01,74.4617,74.57,74.4617,74.57,561,71.1039223736385,71.2073386909274,71.1039223736385,71.2073386909274,587.492395714687,0.0,1.0
2022-09-02,73.9799,75.18,73.9799,75.18,1229,70.6438486740101,71.7898313367832,70.6438486740101,71.7898313367832,1287.03770825909,0.0,1.0
2022-09-06,73.488,73.576,73.488,73.576,542,70.174130424016,70.2581621499755,70.174130424016,70.2581621499755,567.595148800998,0.0,1.0
2022-09-07,75.2499,75.27,75.2499,75.27,651,71.8565792645624,71.8757728746963,71.8565792645624,71.8757728746963,681.742512674261,0.0,1.0
2022-09-08,76.0536,76.0536,75.84,75.84,1513,72.6240371981268,72.6240371981268,72.4200692814796,72.4200692814796,1584.44918844264,0.0,1.0
2022-09-09,77.5484,77.58,77.516,77.55,539,74.0514306522665,74.0816056811338,74.0204916986177,74.0529585018294,564.453478235679,0.0,1.0
2022-09-12,78.4307,78.49,78.0,78.0,1069,74.8939441956084,74.9505701200334,74.4826661913951,74.4826661913951,1119.4819447754,0.0,1.0
2022-09-13,75.4807,76.69,75.4807,76.69,1826,72.0769715640107,73.2317393617704,72.0769715640107,73.2317393617704,1912.23015075761,0.0,1.0
2022-09-14,75.471,75.471,75.25,75.25,278,72.0677089760357,72.0677089760357,71.85667475516,71.85667475516,291.12813905291,0.0,1.0
2022-09-15,75.1227,75.1227,75.1227,75.1227,390,71.7351152243118,71.7351152243118,71.7351152243118,71.7351152243118,408.417173491493,0.0,1.0
2022-09-16,73.91,74.08,73.5,74.08,1399,70.5771007462309,70.7394347622891,70.1855892957377,70.7394347622891,1465.06570696051,0.0,1.0
2022-09-19,74.66,74.66,73.19,73.19,2755,71.2932802288405,71.2932802288405,69.8895684429257,69.8895684429257,2885.10080248478,0.0,1.0
2022-09-20,73.0808,73.0808,72.79,72.83,1339,70.0632085457494,70.0632085457494,69.7844160168621,69.8227643702166,1396.6701387377,0.29104,1.0
2022-09-21,72.05,74.0217,72.0,73.78,4581,69.0749714798038,70.9652576875307,69.0270360381106,70.7335377623861,4778.30164716758,0.0,1.0
2022-09-22,70.33,70.6121,70.28,70.47,3979,67.42599228556,67.6964440475927,67.3780568438669,67.5602115223008,4150.37377299275,0.0,1.0
2022-09-23,68.6244,68.6244,67.96,68.5,2471,65.7908184985239,65.7908184985239,65.1538523493055,65.6715551195914,2577.42487888039,0.0,1.0
2022-09-26,67.63,68.77,67.5,68.49,8400,64.8374784341309,65.9304065047343,64.7128462857287,65.6619680312527,8761.78429081154,0.0,1.0
2022-09-27,67.796,68.575,67.6257,68.575,980,64.9966241005521,65.7434582821311,64.8333559861452,65.7434582821311,1022.20816726135,0.0,1.0
2022-09-28,69.8207,70.07,68.862,68.9243,4024,66.9377218764738,67.1767279887557,66.0186077174496,66.0783352777993,4197.3119031221,0.0,1.0
2022-09-29,68.1422,68.15,67.54,67.54,3474,65.3285290988353,65.3360070277394,64.7511946390832,64.7511946390832,3623.62364598563,0.0,1.0
2022-09-30,67.81,68.11,67.67,68.11,2347,65.0100460242261,65.2976586743849,64.8758267874854,65.2976586743849,2448.08425363508,0.0,1.0
2022-10-03,69.6314,69.77,69.36,69.36,12495,66.7562382942236,66.8891153385969,66.4960447167132,66.4960447167132,13033.1541325822,0.0,1.0
2022-10-04,72.4234,72.4234,72.11,72.11,1244,69.4329533583681,69.4329533583681,69.1324940098355,69.1324940098355,1297.57853068685,0.0,1.0
2022-10-05,72.1189,72.2,71.99,72.03,1601,69.1410265184569,69.2187778048832,69.017448949772,69.0557973031265,1669.95436304634,0.0,1.0
2022-10-06,71.5761,72.04,71.51,71.68,171688,68.6206393634363,69.0653843914651,68.5572687095179,68.7202492112746,179082.52634772,0.0,1.0
2022-10-07,69.65,69.65,69.52,69.52,626,66.7740702785334,66.7740702785334,66.6494381301313,66.6494381301313,652.961543577146,0.0,1.0
2022-10-10,69.151,69.65,68.63,69.65,15891,66.2956745704359,66.7740702785334,65.7961872679935,66.7740702785334,16575.4183530103,0.0,1.0
2022-10-11,69.1315,69.95,68.6,69.03,12237,66.2769797481756,67.0616829286922,65.7674260029776,66.1796708015386,12764.0421865072,0.0,1.0
2022-10-12,68.88,68.96,68.88,68.96,1001,66.0358644764592,66.1125611831682,66.0358644764592,66.1125611831682,1044.11262798838,0.0,1.0
2022-10-13,70.1847,70.1847,67.84,68.02,4328,67.2866918919998,67.2866918919998,65.038807289242,65.2113748793373,4514.4050488848,0.0,1.0
2022-10-14,68.4159,70.965,68.4159,70.965,1636,65.5909277066635,68.0347723950628,65.5909277066635,68.0347723950628,1706.46179759139,0.0,1.0
2022-10-17,70.402,70.52,70.16,70.52,3315,67.4950193215981,67.6081469639939,67.2630117838033,67.6081469639939,3457.77558619527,0.0,1.0
2022-10-18,71.2955,72.48,71.09,72.48,5855,68.3516256646544,69.4872162783647,68.1546109992956,69.4872162783647,6107.17226460733,0.0,1.0
2022-10-19,69.9587,70.3,69.57,70.28,4177,67.0700236955468,67.3972310205441,66.6973735718244,67.3780568438669,4356.90154556188,0.0,1.0
2022-10-20,69.1586,70.76,68.94,70.76,3652,66.3029607575733,67.8382370841209,66.0933870064909,67.8382370841209,3809.29002738616,0.0,1.0
2022-10-21,70.3117,70.3117,70.3117,70.3117,108,67.4084479139003,67.4084479139003,67.4084479139003,67.4084479139003,112.651512310434,0.0,1.0
2022-10-24,70.6546,70.6546,70.39,70.39,27130,67.7371891730318,67.7371891730318,67.4835148155918,67.4835148155918,28298.4771202044,0.0,1.0
2022-10-25,72.5967,72.5967,72.31,72.31,555,69.5990975992765,69.5990975992765,69.324235776608,69.324235776608,578.90360492862,0.0,1.0
2022-10-26,72.8005,73.07,72.69,72.69,1063,69.7944824596177,70.0528544903437,69.6885451334759,69.6885451334759,1108.78294061103,0.0,1.0
2022-10-27,72.6698,73.57,72.6698,73.28,4561,69.6691792150318,70.532208907275,69.6691792150318,70.2541833454548,4757.44025599898,0.0,1.0
2022-10-28,74.0865,74.09,73.8,73.8,1191,71.027382019965,71.0307375008836,70.7527119390634,70.7527119390634,1242.29584409007,0.0,1.0
2022-10-31,73.92,74.12,73.92,74.118,740250,70.8677569991269,71.0594987658994,70.8677569991269,71.0575813482317,772132.240627767,0.0,1.0
2022-11-01,74.26,74.43,74.22,74.43,3521,71.1937180026402,71.3566985043969,71.1553696492857,71.3566985043969,3672.64791523184,0.0,1.0
2022-11-02,72.2,73.02,72.17,72.91,2691,69.2187778048832,70.0049190486505,69.1900165398673,69.8994610769256,2806.90018173498,0.0,1.0
2022-11-03,71.773,71.773,71.773,71.773,632,68.8094091328238,68.8094091328238,68.8094091328238,68.8094091328238,659.219960927726,0.0,1.0
2022-11-04,72.4528,72.89,72.4528,72.89,673,69.4611393980836,69.8802869002484,69.4611393980836,69.8802869002484,701.985812823354,0.0,1.0
2022-11-07,73.0454,73.0454,73.0,73.0,2508,70.0292702530306,70.0292702530306,69.9857448719733,69.9857448719733,2616.01845254231,0.0,1.0
2022-11-08,73.304,73.86,73.0,73.86,1491,70.2771923574675,70.8102344690951,69.9857448719733,70.8102344690951,1555.21671161905,0.0,1.0
2022-11-09,71.5942,72.56,71.5942,72.56,857,68.6379919933292,69.5639129850737,68.6379919933292,69.5639129850737,893.910611574463,0.0,1.0
2022-11-10,75.9785,75.9785,74.45,74.45,3016,72.8412591336332,72.8412591336332,71.3758726810741,71.3758726810741,3145.89778822471,0.0,1.0
2022-11-11,76.6674,76.83,76.64,76.67,4989,73.5017136492812,73.6575997056672,73.4754450272333,73.5042062922492,5203.874027007,0.0,1.0
2022-11-14,75.7956,75.7956,75.79,75.79,587,72.6659112879197,72.6659112879197,72.6605425184501,72.6605425184501,612.281830798378,0.0,1.0
2022-11-15,76.9476,77.15,76.91,76.91,1377,73.7703438645295,73.9643865325033,73.7342964123762,73.7342964123762,1436.30678195803,0.0,1.0
2022-11-16,75.6515,75.78,75.62,75.65,1301,72.5277613449601,72.6509554301114,72.4975620166934,72.5263232817093,1357.03349551736,0.0,1.0
2022-11-17,74.9772,74.98,74.56,74.56,4165,71.8813039782865,71.8839883630213,71.481330652799,71.481330652799,4344.38471086072,0.0,1.0
2022-11-18,75.4093,75.46,75.0299,75.46,2009,72.2955620653986,72.3441686032754,71.9318279338311,72.3441686032754,2095.52674288576,0.0,1.0
2022-11-21,75.1952,75.31,74.85,75.0808,11899,72.0903025040686,72.200362278196,71.7593562146192,71.9806262134747,12411.4846757579,0.0,1.0
2022-11-22,76.4385,76.4385,75.77,75.77,10918,73.28226519721,73.28226519721,72.6413683417728,72.6413683417728,11388.2334389381,0.0,1.0
2022-11-23,76.6962,76.81,76.62,76.62,746,73.5293244636964,73.63842552899,73.4562708505561,73.4562708505561,778.129890588739,0.0,1.0
2022-11-25,76.9846,77.089,76.9846,77.089,404,73.8058160913824,73.9059052936376,73.8058160913824,73.9059052936376,421.400101605698,0.0,1.0
2022-11-28,75.5359,75.75,75.5359,75.73,723,72.4169346037656,72.6221941650956,72.4169346037656,72.6030199884183,754.13929074485,0.0,1.0
2022-11-29,75.8461,76.0215,75.25,75.25,1883,72.7143260840298,72.8824836134893,72.1428397481642,72.1428397481642,1964.09997852359,0.0,1.0
2022-11-30,77.7,77.82,75.73,75.73,119941,74.4916763911277,74.6067214511912,72.6030199884183,72.6030199884183,125106.805907646,0.0,1.0
2022-12-01,77.7017,77.875,77.7017,77.875,598,74.4933061961453,74.6594504370537,74.4933061961453,74.6594504370537,623.755595941107,0.0,1.0
2022-12-02,77.8403,77.8403,77.386,77.386,5788,74.6261832405187,74.6261832405187,74.1906418172948,74.1906418172948,6037.28660419252,0.0,1.0
2022-12-05,75.8432,75.8432,75.76,75.76,966,72.7115458284116,72.7115458284116,72.6317812534342,72.6317812534342,1007.60519344333,0.0,1.0
2022-12-06,74.751,74.751,74.751,74.751,327,71.6644440400668,71.6644440400668,71.6644440400668,71.6644440400668,341.083745606592,0.0,1.0
2022-12-07,74.5697,74.73,74.5697,74.73,378,71.4906301284875,71.6443111545557,71.4906301284875,71.6443111545557,394.280293086519,0.0,1.0
2022-12-08,75.0681,75.31,75.0681,75.31,1795,71.9684506112846,72.200362278196,71.9684506112846,72.200362278196,1872.30985738175,0.0,1.0
2022-12-09,74.3537,74.95,74.3537,74.95,1334,71.2835490203731,71.8552270980054,71.2835490203731,71.8552270980054,1391.45479094555,0.0,1.0
2022-12-12,75.2267,75.2267,74.8676,74.8676,457,72.1205018323352,72.1205018323352,71.7762294900952,71.7762294900952,476.682788202485,0.0,1.0
2022-12-13,75.8038,75.8038,75.4775,75.65,1002,72.6737727003574,72.6737727003574,72.360946007868,72.5263232817093,1045.15569754681,0.0,1.0
2022-12-14,75.4,75.58,75.4,75.58,2755,72.2866460732436,72.4592136633389,72.2866460732436,72.4592136633389,2873.6566334745,0.0,1.0
2022-12-15,73.8279,73.84,73.8279,73.84,646,70.7794599155282,70.7910602924179,70.7794599155282,70.7910602924179,673.822934745745,0.0,1.0
2022-12-16,73.0356,73.0356,72.6446,72.6446,697,70.0198749064588,70.0198749064588,69.6450197524185,69.6450197524185,727.019482225672,0.0,1.0
2022-12-19,71.9319,72.33,71.9319,72.33,565,68.9617479665246,69.3434099532853,68.9617479665246,69.3434099532853,589.334300512919,0.0,1.0
2022-12-20,71.894,72.1499,71.07,71.07,3415,69.3265366778093,69.573298031133,68.5319631915307,68.5319631915307,3541.47231010586,0.4184,1.0
2022-12-21,73.0383,73.0383,73.0383,73.0383,511,70.4299716782324,70.4299716782324,70.4299716782324,70.4299716782324,529.924553576602,0.0,1.0
2022-12-22,72.1466,72.1466,71.12,71.55,1178,69.570115880035,69.570115880035,68.5801776021059,68.9948215330522,1221.62646597502,0.0,1.0
2022-12-23,72.6338,72.6338,71.84,71.84,90650,70.0399170966794,70.0399170966794,69.2744651143881,69.2744651143881,94007.1639563971,0.0,1.0
2022-12-27,72.4022,72.64,72.4022,72.43,20928,69.8165879468952,70.0458956835907,69.8165879468952,69.843395159175,21703.054906558,0.0,1.0
2022-12-28,71.2457,71.59,71.2457,71.59,402,68.7013886302918,69.0333930615124,68.7013886302918,69.0333930615124,416.887809271612,0.0,1.0
2022-12-29,72.8314,72.8314,72.4478,72.4478,907,70.2304604472724,70.2304604472724,69.8605594893398,69.8605594893398,940.590156739682,0.0,1.0
2022-12-30,72.6075,72.6075,72.01,72.49,306866,70.0145563167168,70.0145563167168,69.4383941103437,69.9012524518652,318230.583283439,0.0,1.0
2023-01-03,72.1749,72.1749,71.94,71.94,128653,69.5974052364206,69.5974052364206,69.3708939355385,69.3708939355385,133417.580413484,0.0,1.0
2023-01-04,73.2172,73.408,72.6405,72.6405,2331,70.6024828392703,70.7864690300251,70.0463778276964,70.0463778276964,2417.3270731645,0.0,1.0
2023-01-05,72.3823,72.62,72.3823,72.4,130980,69.7973986114863,70.0266099193606,69.7973986114863,69.8144665128299,135830.759349243,0.0,1.0
2023-01-06,74.003,74.003,72.88,72.88,477,71.3602205158695,71.3602205158695,70.2773248543514,70.2773248543514,494.665385628256,0.0,1.0
2023-01-09,74.2786,74.6,74.2786,74.6,619,71.6259783469598,71.9359005781369,71.6259783469598,71.9359005781369,641.924263530169,0.0,1.0
2023-01-10,75.0913,75.0913,74.3,74.3,11866,72.4096553764484,72.4096553764484,71.646614114686,71.646614114686,12305.4496139725,0.0,1.0
2023-01-11,76.1916,76.1916,75.63,75.64,10314,73.4706616955654,73.4706616955654,72.9291174359852,72.9387603181002,10695.9723005657,0.0,1.0
2023-01-12,77.0485,77.0485,76.2,76.26,4922,74.2969602640025,74.2969602640025,73.478761716542,73.5366190092322,5104.28307769869,0.0,1.0
2023-01-13,77.6,77.6,77.08,77.08,566237,74.8287652126464,74.8287652126464,74.3273353426648,74.3273353426648,587207.220046095,0.0,1.0
2023-01-17,77.41,77.71,77.275,77.55,9629,74.6455504524608,74.9348369159118,74.5153715439079,74.7805508020713,9985.60376984168,0.0,1.0
2023-01-18,76.4349,76.67,76.4349,76.668,8782,73.7052730174241,73.9319771759485,73.7052730174241,73.9300485995255,9107.23567418731,0.0,1.0
2023-01-19,75.5418,75.7,75.5418,75.7,763,72.8440672157306,72.9966176107904,72.8440672157306,72.9966176107904,791.257210134926,0.0,1.0
2023-01-20,76.9207,76.9207,76.58,76.58,11848,74.1737242305723,74.1737242305723,73.8451912369132,73.8451912369132,12286.7829956469,0.0,1.0
2023-01-23,78.1076,78.32,76.48,76.48,2463,75.3182379088055,75.5230527249287,73.7487624157629,73.7487624157629,2554.21560755219,0.0,1.0
2023-01-24,77.7924,77.7924,77.7,77.7,947,75.0142942645397,75.0142942645397,74.9251940337968,74.9251940337968,982.071530796558,0.0,1.0
2023-01-25,77.8752,77.89,76.602,76.84,916,75.0941373284521,75.1084087939824,73.8664055775663,74.095906171904,949.92346590248,0.0,1.0
2023-01-26,78.5335,78.5335,78.5335,78.5335,616,75.7289282580847,75.7289282580847,75.7289282580847,75.7289282580847,638.813160475903,0.0,1.0
2023-01-27,79.0751,79.0751,78.92,78.92,27207,76.2511867534348,76.2511867534348,76.1016256518306,76.1016256518306,28214.5935991362,0.0,1.0
2023-01-30,78.0352,78.92,78.0352,78.92,1154,75.2484234422926,76.1016256518306,75.2484234422926,76.1016256518306,1196.7376415409,0.0,1.0
2023-01-31,79.8174,79.8174,78.964,78.964,1193030,76.9669778928336,76.9669778928336,76.1440543331368,76.1440543331368,1237213.09227689,0.0,1.0
2023-02-01,81.14,81.61,79.45,79.65,10040,78.2423454813677,78.6955609407742,76.6126984039273,76.805556046228,10411.8248882761,0.0,1.0
2023-02-02,82.36,82.38,82.36,82.38,953,79.4187770994016,79.4380628636316,79.4187770994016,79.4380628636316,988.29373690509,0.0,1.0
2023-02-03,81.61,81.61,81.61,81.61,628,78.6955609407742,78.6955609407742,78.6955609407742,78.6955609407742,651.257572692966,0.0,1.0
2023-02-06,80.678,80.9213,80.63,80.63,993,77.7968443276532,78.0314556495119,77.7505584935011,77.7505584935011,1029.77511096197,0.0,1.0
2023-02-07,81.411,81.411,80.4487,80.4487,761524,78.503667586685,78.503667586685,77.5757330407555,77.5757330407555,789726.547432227,0.0,1.0
2023-02-08,80.4516,80.6077,80.41,80.41,4840,77.5785294765689,77.7290548663845,77.5384150869704,77.5384150869704,5019.2462608821,0.0,1.0
2023-02-09,79.4043,81.06,79.4043,81.06,1881,76.5686304326616,78.1652024244474,76.5686304326616,78.1652024244474,1950.66161502463,0.0,1.0
2023-02-10,79.3656,79.3656,79.076,79.165,1438,76.5313124788764,76.5313124788764,76.2520546128251,76.3378762636489,1491.25539734472,0.0,1.0
2023-02-13,80.2,80.21,80.002,80.002,7643,77.3359145625547,77.3455574446697,77.1449854966771,77.1449854966771,7926.05354791774,0.0,1.0
2023-02-14,80.5189,80.5189,79.99,79.99,1711,77.6434260732031,77.6434260732031,77.133414038139,77.133414038139,1774.36577528291,0.0,1.0
2023-02-15,81.1987,81.1987,80.5275,80.5275,3628,78.2989491993829,78.2989491993829,77.651718951822,77.651718951822,3762.36062695873,0.0,1.0
2023-02-16,80.4219,81.338,80.4219,81.29,1088,77.5498901166873,78.4332745472453,77.5498901166873,78.3869887130932,1128.29337434705,0.0,1.0
2023-02-17,80.2405,80.2405,79.81,79.8273,1927,77.3749682351206,77.3749682351206,76.9598421600685,76.9765243461275,1998.36519519004,0.0,1.0
2023-02-21,78.1892,78.9,78.1892,78.8518,29366,75.3969238268641,76.0823398876006,75.3969238268641,76.0358611958061,30453.5507638561,0.0,1.0
2023-02-22,78.3677,78.88,78.32,78.88,69359,75.5690492726174,76.0630541233705,75.5230527249287,76.0630541233705,71927.665580273,0.0,1.0
2023-02-23,78.7734,78.7734,77.88,78.42,16189,75.9602610000243,75.9602610000243,75.0987659118673,75.619481546079,16788.5491151695,0.0,1.0
2023-02-24,78.1241,78.1241,77.67,77.67,1568,75.3341486642953,75.3341486642953,74.8962653874517,74.8962653874517,1626.06986302957,0.0,1.0
2023-02-27,78.3139,78.84,78.3139,78.84,705,75.5171705668386,76.0244825949104,75.5171705668386,76.0244825949104,731.109217752454,0.0,1.0
2023-02-28,78.22,78.64,78.22,78.64,1677,75.4266239037784,75.8316249526097,75.4266239037784,75.8316249526097,1739.10660733456,0.0,1.0
2023-03-01,78.2802,78.44,78.2802,78.44,888,75.4846740541109,75.6387673103091,75.4846740541109,75.6387673103091,920.886504062666,0.0,1.0
2023-03-02,78.6479,78.68,78.39,78.39,2373,75.8392428294806,75.8701964810699,75.590552899734,75.590552899734,2460.88251592422,0.0,1.0
2023-03-03,79.7154,79.7154,79.7154,79.7154,255,76.8686204952603,76.8686204952603,76.8686204952603,76.8686204952603,264.44375961259,0.0,1.0
2023-03-06,78.804,79.7155,78.804,79.7155,923,75.9897682192963,76.8687169240814,75.9897682192963,76.8687169240814,957.182706362433,0.0,1.0
2023-03-07,77.8494,77.92,77.8494,77.92,888,75.0692586925953,75.1373374403275,75.0692586925953,75.1373374403275,920.886504062666,0.0,1.0
2023-03-08,77.8317,77.93,77.8317,77.93,844,75.0521907912517,75.1469803224425,75.0521907912517,75.1469803224425,875.256992600101,0.0,1.0
2023-03-09,75.8289,75.8289,75.8289,75.8289,458,73.1209143612532,73.1209143612532,73.1209143612532,73.1209143612532,474.96173295124,0.0,1.0
2023-03-10,73.4882,74.21,73.4882,74.21,13023,70.8638049445877,71.5598281756507,70.8638049445877,71.5598281756507,13505.2983585677,0.0,1.0
2023-03-13,72.2999,72.2999,71.9725,71.9725,498,69.7179412628585,69.7179412628585,69.4022333024123,69.4022333024123,516.443107008116,0.0,1.0
2023-03-14,73.4703,74.362,73.07,74.26,14165,70.8465441856018,71.7063999837992,70.4605396145371,71.6080425862258,14689.5915878915,0.0,1.0
2023-03-15,71.9527,71.9527,71.77,71.77,724,69.3831403958246,69.3831403958246,69.2069649395829,69.2069649395829,750.81287042947,0.0,1.0
2023-03-16,73.0517,73.2,71.2589,71.5,36027,70.4428931402665,70.5858970820325,68.7141172346837,68.9466071224771,37361.2365786776,0.0,1.0
2023-03-17,71.4077,71.4077,71.244,71.244,2442,68.8576033205553,68.8576033205553,68.6997493403323,68.6997493403323,2532.43788617233,0.0,1.0
2023-03-20,72.415,72.5476,72.12,72.5476,24667,69.8289308360025,69.9567954528478,69.544465813609,69.9567954528478,25580.5263465245,0.0,1.0
2023-03-21,73.6299,73.85,73.51,73.85,984,71.1744021775129,71.3871620199039,71.0585007458787,71.3871620199039,1017.94773659357,0.1804,1.0
2023-03-22,71.8809,73.4165,71.8809,73.4165,516,69.4837299178945,70.9681188955217,69.4837299178945,70.9681188955217,533.801861872241,0.0,1.0
2023-03-23,71.4963,72.93,71.4963,72.71,7218,69.1119560179236,70.4978432784238,69.1119560179236,70.2851801011133,7467.0190678175,0.0,1.0
2023-03-24,71.8423,71.8423,70.76,70.76,753,69.4464171967846,69.4464171967846,68.4002110294977,68.4002110294977,778.978298429839,0.0,1.0
2023-03-27,72.7177,72.82,72.7177,72.77,27377,70.2926233123191,70.3915116897685,70.2926233123191,70.3431791494707,28321.4991714658,0.0,1.0
2023-03-28,72.839,72.839,72.839,72.839,340,70.4098780550817,70.4098780550817,70.4098780550817,70.4098780550817,351.729908985585,0.0,1.0
2023-03-29,73.8463,73.8463,73.55,73.6395,695,71.3835854119219,71.3835854119219,71.0971667781169,71.1836820252501,718.977313955828,0.0,1.0
2023-03-30,74.0609,74.41,74.06,74.3,2489,71.5910286748802,71.9284864712397,71.5901586891549,71.8221548825845,2574.86983372094,0.0,1.0
2023-03-31,75.4,75.4,74.68,74.69,1416007,72.8854707691369,72.8854707691369,72.189482188848,72.1991486969076,1464858.86244985,0.0,1.0
2023-04-03,75.4158,75.71,75.31,75.71,25139,72.900743851871,73.1851325189834,72.7984721966008,73.1851325189834,26006.2887705547,0.0,1.0
2023-04-04,74.202,74.7535,74.0,74.7535,7127,71.7274231036007,72.2605310230858,71.5321596407974,72.2605310230858,7372.87959217724,0.0,1.0
2023-04-05,73.5671,74.35,73.5,74.35,1097,71.1136965068988,71.8704874228823,71.0488342378191,71.8704874228823,1134.84620634467,0.0,1.0
2023-04-06,73.5,73.5,73.28,73.28,99320,71.0488342378191,71.0488342378191,70.8361710605086,70.8361710605086,102746.513413083,0.0,1.0
2023-04-10,74.3274,74.3274,74.0,74.0,1029,71.8486411146677,71.8486411146677,71.5321596407974,71.5321596407974,1064.50022454755,0.0,1.0
2023-04-11,74.9628,75.215,74.78,74.78,1384,72.4628510367726,72.7066403700349,72.2861472694437,72.2861472694437,1431.74762951779,0.0,1.0
2023-04-12,74.4,75.284,74.4,75.284,739,71.9188199631801,72.7733392756459,71.9188199631801,72.7733392756459,764.495302177492,0.0,1.0
2023-04-13,75.0933,75.0933,75.0933,75.0933,876,72.5889989669499,72.5889989669499,72.5889989669499,72.5889989669499,906.221765504036,0.0,1.0
2023-04-14,74.6736,75.5384,74.48,75.5384,2691,72.1832956236899,73.0192552406813,71.9961520276567,73.0192552406813,2783.83877964767,0.0,1.0
2023-04-17,75.3007,75.34,74.8582,75.0384,47015,72.7894823441054,72.8274717207795,72.3617393624695,72.5359298377029,48637.0049145802,0.0,1.0
2023-04-18,75.2571,75.3389,74.97,75.3389,14353,72.7473363689656,72.8264084048929,72.4698109225755,72.8264084048929,14848.1746578532,0.0,1.0
2023-04-19,75.3615,75.3615,74.9823,74.9823,6081,72.8482547131075,72.8482547131075,72.4817007274887,72.4817007274887,6290.79287218042,0.0,1.0
2023-04-20,74.9754,74.9754,74.9754,74.9754,476,72.4750308369276,72.4750308369276,72.4750308369276,72.4750308369276,492.421872579819,0.0,1.0
2023-04-21,75.019,75.019,74.77,74.94,34888,72.5171768120673,72.5171768120673,72.2764807613841,72.4408113983968,36091.6266608503,0.0,1.0
2023-04-24,75.0147,75.3,74.85,75.27,9630,72.5130202136017,72.7888056885412,72.3538128258607,72.7598061643625,9962.23242215054,0.0,1.0
2023-04-25,73.417,74.26,73.417,74.26,1767,70.9686022209247,71.7834888503462,70.9686022209247,71.7834888503462,1827.96102699273,0.0,1.0
2023-04-26,72.8587,73.5,72.8587,73.5,1471,70.428921075959,71.0488342378191,70.428921075959,71.0488342378191,1521.74910622881,0.0,1.0
2023-04-27,73.8729,73.8729,73.06,73.15,5825,71.4092983233603,71.4092983233603,70.6235078831981,70.7105064557342,6025.96094070892,0.0,1.0
2023-04-28,74.6191,74.6191,74.28,74.28,331213,72.1306131547653,72.1306131547653,71.8028218664653,71.8028218664653,342639.759837772,0.0,1.0
2023-05-01,74.6503,75.1,74.6,75.1,31749,72.1607726599111,72.5954755273498,72.1121501243715,72.5954755273498,32844.3320011274,0.0,1.0
2023-05-02,73.4122,73.4122,73.4122,73.4122,184,70.9639622970561,70.9639622970561,70.9639622970561,70.9639622970561,190.34795074514,0.0,1.0
2023-05-03,73.2865,74.68,73.2865,73.31,2319,70.8424542907473,72.189482188848,70.8424542907473,70.8651705846873,2399.00487922815,0.0,1.0
2023-05-04,72.1708,72.5488,72.1708,72.5488,731,69.7639619865414,70.1293559911931,69.7639619865414,70.1293559911931,756.219304319007,0.0,1.0
2023-05-05,73.7924,73.7924,73.7924,73.7924,266,71.3314829334808,71.3314829334808,71.3314829334808,71.3314829334808,275.176928794605,0.0,1.0
2023-05-08,73.7261,73.79,73.7261,73.79,833,71.2673939850459,71.3291629715465,71.2673939850459,71.3291629715465,861.738277014682,0.0,1.0
2023-05-09,73.53,73.7599,73.53,73.72,2053,71.0778337619978,71.3000667822872,71.0778337619978,71.2614974151296,2123.82795043355,0.0,1.0
2023-05-10,73.6318,73.69,73.05,73.69,1268,71.1762388140442,71.2324978909509,70.6138413751386,71.2324978909509,1311.74566056977,0.0,1.0
2023-05-11,73.0948,73.0948,72.94,73.07,3444,70.6571473312454,70.6571473312454,70.5075097864833,70.6331743912577,3562.81707807751,0.0,1.0
2023-05-12,72.9989,72.9989,72.729,72.729,682,70.5644455189542,70.5644455189542,70.3035464664265,70.3035464664265,705.52881743579,0.0,1.0
2023-05-15,73.8094,73.82,73.28,73.28,25595,71.3479159971821,71.3581624957252,70.8361710605086,70.8361710605086,26478.0206484884,0.0,1.0
2023-05-16,72.7062,73.39,72.7062,73.3899,1469,70.2815068280506,70.9425026491639,70.2815068280506,70.9424059840833,1519.68010676419,0.0,1.0
2023-05-17,73.97,73.97,73.52,73.53,11614,71.5031601166187,71.5031601166187,71.0681672539382,71.0778337619978,12014.6798910547,0.0,1.0
2023-05-18,74.6435,74.6435,74.18,74.18,1307,72.1541994344306,72.1541994344306,71.7061567858697,71.7061567858697,1352.09115012988,0.0,1.0
2023-05-19,73.9918,74.605,73.86,74.605,164291,71.5242331041886,72.1169833784013,71.3968285279635,72.1169833784013,169958.995521031,0.0,1.0
2023-05-22,74.592,74.84,74.05,74.05,1780,72.1044169179238,72.3441463178011,71.5804921810953,71.5804921810953,1841.40952351277,0.0,1.0
2023-05-23,73.8932,75.02,73.8932,74.805,1112,71.4289213347213,72.5181434628733,71.4289213347213,72.3103135395926,1150.36370232932,0.0,1.0
2023-05-24,73.0597,73.24,72.95,73.08,1997,70.6232178879563,70.7975050282703,70.5171762945429,70.6428408993173,2065.89596542416,0.0,1.0
2023-05-25,72.8139,72.98,72.8101,72.8101,869,70.3856151198522,70.5461758187216,70.3819418467895,70.3819418467895,898.980267377862,0.0,1.0
2023-05-26,73.5816,73.6399,73.5816,73.61,27343,71.1277129435852,71.1840686855724,71.1277129435852,71.1551658264743,28286.3261805672,0.0,1.0
2023-05-30,73.5408,73.55,73.49,73.55,1012,71.0882735907021,71.0971667781169,71.0391677297595,71.0971667781169,1046.91372909827,0.0,1.0
2023-05-31,72.76,72.81,72.35,72.64,42109,70.3335126414111,70.381845181709,69.9371858109689,70.2175145446963,43561.7492278647,0.0,1.0
2023-06-01,73.3911,73.41,73.24,73.24,86756,70.9435659650504,70.961835665283,70.7975050282703,70.7975050282703,89749.0587763335,0.0,1.0
2023-06-02,75.6399,75.6399,74.94,74.94,1446,73.1173702974859,73.1173702974859,72.4408113983968,72.4408113983968,1495.88661292104,0.0,1.0
2023-06-05,75.003,75.79,74.61,75.79,800,72.501710399172,73.26246458346,72.121816632431,73.26246458346,827.599785848435,0.0,1.0
2023-06-06,76.5254,76.5254,76.44,76.44,779,73.9733395861606,73.9733395861606,73.8907876073318,73.8907876073318,805.875291469913,0.0,1.0
2023-06-07,77.4525,77.4525,77.4525,77.4525,481,74.869521548363,74.869521548363,74.869521548363,74.869521548363,497.594371241371,0.0,1.0
2023-06-08,77.1881,77.1881,77.1881,77.1881,386,74.6139390752681,74.6139390752681,74.6139390752681,74.6139390752681,399.316896671869,0.0,1.0
2023-06-09,76.7161,76.7161,76.7161,76.7161,513,74.1576798948565,74.1576798948565,74.1576798948565,74.1576798948565,530.698362675309,0.0,1.0
2023-06-12,77.2097,77.31,77.2097,77.3077,827,74.6348187326767,74.7317738085142,74.6348187326767,74.7295505116605,855.53127862082,0.0,1.0
2023-06-13,78.2262,78.2262,78.18,78.18,453,75.6174192769318,75.6174192769318,75.5727600096966,75.5727600096966,468.628378736676,0.0,1.0
2023-06-14,77.6992,78.4744,77.6992,78.4744,1058,75.1079943021926,75.8573420069702,75.1079943021926,75.8573420069702,1094.50071678455,0.0,1.0
2023-06-15,78.4319,78.54,77.95,77.95,1125,75.8162593477171,75.920754299841,75.3504303243265,75.3504303243265,1163.81219884936,0.0,1.0
2023-06-16,78.11,78.71,77.98,78.71,1869,75.5050944532796,76.0850849368536,75.3794298485052,76.0850849368536,1933.4799996884,0.0,1.0
2023-06-20,77.3667,77.41,77.2641,77.34,1242,75.0476752919008,75.0896773979767,74.9481506710375,75.0217756098633,1280.37865298634,0.2701,1.0
2023-06-21,77.2569,77.39,77.2569,77.34,16961,74.9411664871173,75.0702768870872,74.9411664871173,75.0217756098633,17485.1065485517,0.0,1.0
2023-06-22,76.7865,76.94,76.7138,76.7138,1234,74.4848664709952,74.6337653920724,74.4143456139117,74.4143456139117,1272.13144749206,0.0,1.0
2023-06-23,75.9424,76.3737,75.9424,76.3737,435805,73.6660679089021,74.084439926235,73.6660679089021,74.084439926235,449271.673804114,0.0,1.0
2023-06-26,76.3863,76.62,76.3863,76.57,58629,74.0966622480955,74.3233572178398,74.0966622480955,74.2748559406159,60440.6763654878,0.0,1.0
2023-06-27,77.6547,77.6547,76.51,76.51,59014,75.3270426487103,75.3270426487103,74.2166544079473,74.2166544079473,60837.5731298999,0.0,1.0
2023-06-28,77.7858,77.79,77.469,77.469,11795,75.4542129975912,75.458287104878,75.1469089051009,75.1469089051009,12159.4736006231,0.0,1.0
2023-06-29,78.6678,78.6678,78.2,78.2,1605,76.3097755278201,76.3097755278201,75.8559975781137,75.8559975781137,1654.59560228911,0.0,1.0
2023-06-30,79.2701,79.52,79.16,79.25,907532,76.8940219132587,77.1364312968235,76.7872221008117,76.8745243998147,935575.362078902,0.0,1.0
2023-07-03,79.4203,79.63,79.34,79.34,19158,77.0397197500391,77.243134106716,76.9618266988176,76.9618266988176,19749.9953574173,0.0,1.0
2023-07-05,78.7579,78.9495,78.7579,78.81,2123,76.3971748293775,76.5830317236993,76.3971748293775,76.4477131602447,2188.60215804347,0.0,1.0
2023-07-06,77.7468,77.84,77.31,77.84,2734,75.4163820013566,75.5067883821019,74.992674843529,75.5067883821019,2818.4824776688,0.0,1.0
2023-07-07,78.4186,78.94,78.3,78.3,3950,76.0680451621364,76.5738164810268,75.9530001325614,75.9530001325614,4072.05771279873,0.0,1.0
2023-07-10,79.5638,79.5638,78.65,78.65,1594,77.1789184156716,77.1789184156716,76.2925090731284,76.2925090731284,1643.25569473448,0.0,1.0
2023-07-11,80.5208,80.5208,79.81,79.955,7783,78.1072328617363,78.1072328617363,77.4177387047219,77.5583924086711,8023.50004524368,0.0,1.0
2023-07-12,81.0705,81.83,81.0705,81.83,50506,78.6404559035353,79.3771903045657,78.6404559035353,79.3771903045657,52066.6700867375,0.0,1.0
2023-07-13,81.6354,81.74,81.35,81.35,37729,79.1884233336105,79.2898880055628,78.9115780432167,78.9115780432167,38894.852011692,0.0,1.0
2023-07-14,80.8558,81.0806,80.7276,81.0806,2622,78.4321914191361,78.6502531615346,78.3078341443341,78.6502531615346,2703.02160074893,0.0,1.0
2023-07-17,81.4031,81.599,81.25,81.25,16288,78.9630863996285,79.1531144037915,78.814575488769,78.814575488769,16791.3103863458,0.0,1.0
2023-07-18,81.99,81.99,81.83,81.9434,31428,79.5323943916821,79.5323943916821,79.3771903045657,79.4871912013095,32399.1467842629,0.0,1.0
2023-07-19,82.27,82.464,82.15,82.464,608162,79.8040015441357,79.9921864997643,79.6875984787984,79.9921864997643,626954.623476229,0.0,1.0
2023-07-20,81.7492,82.2,81.655,82.2,8724,79.298812240572,79.7360997560223,79.2074358342823,79.7360997560223,8993.57759150789,0.0,1.0
2023-07-21,81.51,81.87,81.49,81.66,47509,79.0667821303331,79.4159913263448,79.0473816194435,79.2122859620046,48977.0607284443,0.0,1.0
2023-07-24,81.5573,81.81,81.32,81.32,35771,79.1126643385868,79.3577897936762,78.8824772768824,78.8824772768824,36876.348466968,0.0,1.0
2023-07-25,81.6777,81.6777,81.6213,81.6213,688,79.2294554141419,79.2294554141419,79.1747459734334,79.1747459734334,709.259672507729,0.0,1.0
2023-07-26,81.9714,82.27,81.9714,82.27,976,79.5143519165548,79.8040015441357,79.5143519165548,79.8040015441357,1006.15907030166,0.0,1.0
2023-07-27,80.9723,82.21,80.96,82.21,6102,78.5451993950677,79.7458000114671,78.5332680808706,79.7458000114671,6290.55599075896,0.0,1.0
2023-07-28,81.9319,81.99,81.88,81.99,805,79.476035907548,79.5323943916821,79.4256915817896,79.5323943916821,829.875052861514,0.0,1.0
2023-07-31,82.4849,82.531,82.29,82.531,2193,80.0124600336438,80.0571782112442,79.8234020550253,80.0571782112442,2260.76520611839,0.0,1.0
2023-08-01,82.2136,82.249,81.73,81.73,2845,79.7492921034272,79.7836310077017,79.280187750118,79.280187750118,2932.91245390187,0.0,1.0
2023-08-02,81.14,81.38,81.04,81.38,3375,78.7078726788765,78.940678809551,78.6108701244288,78.940678809551,3479.28981789765,0.0,1.0
2023-08-03,80.74,81.07,80.3142,80.3142,3673,78.3198624610856,78.6399708907631,77.9068255842473,77.9068255842473,3786.49822255943,0.0,1.0
2023-08-04,80.6358,81.21,80.6358,80.88,1096,78.2187857993511,78.7757744669899,78.2187857993511,78.4556660373124,1129.8671527158,0.0,1.0
2023-08-07,81.1904,81.21,80.65,80.65,2478,78.7567619663182,78.7757744669899,78.2325601620827,78.2325601620827,2554.57190185197,0.0,1.0
2023-08-08,80.484,80.484,79.93,80.03,2955,78.0715359216995,78.0715359216995,77.5341417700592,77.6311443245069,3046.31152944817,0.0,1.0
2023-08-09,80.0135,80.425,80.0,80.425,1891,77.615138903023,78.0143044145753,77.6020435581726,78.0143044145753,1949.43319870947,0.0,1.0
2023-08-10,79.9618,80.98,79.93,80.98,6512,77.5649885823735,78.5526685917602,77.5341417700592,78.5526685917602,6713.2252723406,0.0,1.0
2023-08-11,79.9759,79.99,79.77,79.77,1153,77.5786659425506,77.5923433027278,77.3789376829428,77.3789376829428,1188.62849186252,0.0,1.0
2023-08-14,80.1654,80.1654,79.7563,79.7563,972,77.7624857832291,77.7624857832291,77.3656483329835,77.3656483329835,1002.03546755452,0.0,1.0
2023-08-15,79.1842,79.63,79.1842,79.63,225526,76.8106967189881,77.243134106716,76.8106967189881,77.243134106716,232494.908287759,0.0,1.0
2023-08-16,78.33,79.06,78.33,79.06,2967,75.9821008988957,76.690219546364,75.9821008988957,76.690219546364,3058.68233768958,0.0,1.0
2023-08-17,77.3147,78.32,77.3147,78.32,963,74.997233963588,75.9724006434509,74.997233963588,75.9724006434509,992.757361373465,0.0,1.0
2023-08-18,77.5599,77.5599,76.85,76.85,2679,75.2350842270938,75.2350842270938,74.5464630930695,74.5464630930695,2761.78293989565,0.0,1.0
2023-08-21,77.7094,77.87,77.4299,77.4299,1893,75.3801030459932,75.5358891484362,75.1089809063118,75.1089809063118,1951.49500008304,0.0,1.0
2023-08-22,77.4371,77.8737,77.38,77.8737,1410,75.1159650902321,75.5394782429508,75.0605766316424,75.5394782429508,1453.56996836613,0.0,1.0
2023-08-23,78.1924,78.32,77.395,77.46,3983,75.8486253839756,75.9724006434509,75.0751270148096,75.1381786752006,4106.07743546263,0.0,1.0
2023-08-24,77.42,78.3,77.42,78.155,23119,75.0993776534215,75.9530001325614,75.0993776534215,75.8123464286122,23833.3929777706,0.0,1.0
2023-08-25,77.7456,77.9488,77.15,77.88,13735,75.4152179707033,75.612327161341,74.8374707564127,75.545589403881,14159.420932985,0.0,1.0
2023-08-28,78.3314,78.7525,78.28,78.285,116285,75.983458934658,76.3919366914373,75.9335996216718,75.9384497493942,119878.286362734,0.0,1.0
2023-08-29,79.4881,79.5,78.76,78.76,8141,77.1054874819547,77.117030785934,76.3992118830209,76.3992118830209,8392.56249111253,0.0,1.0
2023-08-30,79.8379,80.06,79.49,79.49,109155,77.4448024174128,77.6602450908412,77.1073305304892,77.1073305304892,112527.964465961,0.0,1.0
2023-08-31,79.93,80.13,79.93,79.97,16386,77.5341417700592,77.7281468789546,77.5341417700592,77.5729427918382,16892.3386536506,0.0,1.0
2023-09-01,80.71,80.76,80.6554,80.76,3141,78.2907616947513,78.3392629719752,78.2377983000229,78.3392629719752,3238.05905719008,0.0,1.0
2023-09-05,79.0686,79.7922,79.0686,79.7922,3371,76.6985617660465,77.4004722500302,76.6985617660465,77.4004722500302,3475.16621515052,0.0,1.0
2023-09-06,78.8112,78.8112,78.475,78.7039,2456,76.4488771908981,76.4488771908981,76.1227546028449,76.3447934499757,2531.89208674271,0.0,1.0
2023-09-07,78.1807,78.19,78.12,78.12,957,75.8372760851053,75.8462973226689,75.7783955345555,75.7783955345555,986.571957252757,0.0,1.0
2023-09-08,78.0458,78.37,78.0458,78.356,2893,75.7064196391553,76.0209019206748,75.7064196391553,76.0073215630521,2982.39568686753,0.0,1.0
2023-09-11,78.2083,78.5592,78.2083,78.38,1363835,75.8640487901328,76.2044307536899,75.8640487901328,76.0306021761196,1405978.43816073,0.0,1.0
2023-09-12,78.2044,78.52,78.18,78.4224,3449,75.8602656905094,76.1664057523463,75.8365970672241,76.0717312592054,3555.57646871971,0.0,1.0
2023-09-13,77.7061,78.31,77.58,78.31,6767,75.3769019616964,75.9627003880062,75.2545817405378,75.9627003880062,6976.10494747064,0.0,1.0
2023-09-14,78.5583,78.71,78.1378,78.5,8394,76.2035577306998,76.350710605797,75.7956619892472,76.1470052414568,8653.38036486901,0.0,1.0
2023-09-15,77.73,78.09,77.63,77.97,3335,75.4000855722094,75.7492947682212,75.3030830177617,75.6328917028839,3438.05379042627,0.0,1.0
2023-09-18,77.5674,77.86,77.55,77.55,12057,75.2423594186774,75.5261888929914,75.2254809742035,75.2254809742035,12429.5695805606,0.0,1.0
2023-09-19,77.0594,77.38,77.013,77.37,2370,75.016731477032,75.3288331039787,74.9715614349537,75.319098181117,2434.53392868651,0.2754,1.0
2023-09-20,76.569,77.56,76.569,77.45,2885,74.5393308598934,75.5040617154897,74.5393308598934,75.3969775640108,2963.55712416058,0.0,1.0
2023-09-21,75.1443,75.97,75.1443,75.97,3952,73.1523963997843,73.9562089804764,73.1523963997843,73.9562089804764,4059.61100682241,0.0,1.0
2023-09-22,74.9278,75.35,74.9278,75.35,2783,72.9416353198281,73.3526437630499,72.9416353198281,73.3526437630499,2858.77971457155,0.0,1.0
2023-09-25,75.2475,75.25,75.0738,75.169,5166,73.2528608037172,73.2552945344327,73.0837651936092,73.1764416592527,5306.66762683314,0.0,1.0
2023-09-26,74.2472,74.85,74.2472,74.85,2447,72.2790764698595,72.8658976199639,72.2790764698595,72.8658976199639,2513.63060063118,0.0,1.0
2023-09-27,74.81,74.98,74.22,74.86,5104,72.8269579285171,72.9924516171663,72.2525974796757,72.8756325428256,5242.97939747509,0.0,1.0
2023-09-28,75.5025,75.84,74.84,74.84,6631,73.5011013366911,73.8296549832741,72.8561626971022,72.8561626971022,6811.55885279336,0.0,1.0
2023-09-29,75.29,76.22,75.19,76.22,351868,73.2942342258795,74.1995820520194,73.1968849972624,74.1995820520194,361449.191738003,0.0,1.0
2023-10-02,74.2339,74.94,74.1168,74.94,1687,72.2661290224534,72.9535119257194,72.1521330757427,72.9535119257194,1732.93617624226,0.0,1.0
2023-10-03,73.01,73.85,72.86,73.85,116757,71.0746718134077,71.8924053337921,70.9286479704819,71.8924053337921,119936.23540576,0.0,1.0
2023-10-04,73.41,73.41,72.68,72.94,5747,71.4640687278764,71.4640687278764,70.753419358971,71.0065273533757,5903.48796968835,0.0,1.0
2023-10-05,73.3134,73.4,72.85,73.19,5815,71.3700293730322,71.4543338050147,70.9189130476202,71.2499004249186,5973.33957608105,0.0,1.0
2023-10-06,73.9772,74.34,72.79,72.79,2663,72.0162335525931,72.3694165540163,70.8605035104499,70.8605035104499,2735.51217387856,0.0,1.0
2023-10-09,74.4949,74.59,73.76,73.76,2201,72.5202105091443,72.6127896255592,71.8047910280366,71.8047910280366,2260.93214221055,0.0,1.0
2023-10-10,75.3658,75.86,74.94,74.94,3274,73.3680249411714,73.8491248289975,72.9535119257194,72.9535119257194,3363.14940190702,0.0,1.0
2023-10-11,75.56,75.64,75.36,75.36,2165,73.5570771431459,73.6349565260397,73.3623786859116,73.3623786859116,2223.95188000266,0.0,1.0
2023-10-12,74.0344,74.6049,73.93,74.6049,3743,72.0719173113622,72.6272946606232,71.9702847166858,72.6272946606232,3844.92004011545,0.0,1.0
2023-10-13,73.526,74.35,73.52,74.35,1893,71.5769938330724,72.379151476878,71.5711528793553,72.379151476878,1944.54545443189,0.0,1.0
2023-10-16,74.74,74.87,74.24,74.24,53875,72.758813468485,72.8853674656874,72.2720673253991,72.2720673253991,55341.9896236227,0.0,1.0
2023-10-17,75.5522,76.01,75.4675,75.5948,28858,73.5494839033138,73.9951486719233,73.4670291066751,73.5909546747047,29643.7890776521,0.0,1.0
2023-10-18,73.83,74.79,73.73,74.44,13025,71.8729354880686,72.8074880827936,71.7755862594514,72.4667657826335,13379.6643127181,0.0,1.0
2023-10-19,72.6856,73.885,72.46,73.6172,22621,70.7588709157735,71.9264775638081,70.5392510560132,71.6657763295712,23236.958650134,0.0,1.0
2023-10-20,71.8096,72.63,71.8096,72.63,4332,69.906091673087,70.7047447446624,69.906091673087,70.7047447446624,4449.95821901687,0.0,1.0
2023-10-23,71.1845,71.87,71.1845,71.5,28573,69.297561645001,69.9648906071718,69.297561645001,69.6046984612882,29351.0286685062,0.0,1.0
2023-10-24,71.766,72.23,71.766,72.1987,4934,69.8636474094099,70.3153478301936,69.8636474094099,70.2848775216365,5068.35038149336,0.0,1.0
2023-10-25,70.5168,70.96,70.5168,70.81,2103,68.647560845524,69.0790126267554,68.647560845524,68.9329887838296,2160.26365064462,0.0,1.0
2023-10-26,70.7388,70.92,70.49,70.49,2557,68.8636761330542,69.0400729353085,68.6214712522546,68.6214712522546,2626.62584626642,0.0,1.0
2023-10-27,69.8653,70.42,69.79,70.42,7485,68.013330621083,68.5533267922226,67.9400266519343,68.5533267922226,7688.81285072513,0.0,1.0
2023-10-30,70.4271,70.58,69.94,70.55,78754,68.5602385874544,68.7090855580101,68.0860504948601,68.6798807894249,80898.4324977965,0.0,1.0
2023-10-31,71.0617,71.08,70.97,70.97,587332,69.1780167922591,69.195831701096,69.0887475496171,69.0887475496171,603324.760085783,0.0,1.0
2023-11-01,71.6,71.6,70.56,70.74,224620,69.7020476899054,69.7020476899054,68.6896157122866,68.8648443237976,230736.291587158,0.0,1.0
2023-11-02,72.9463,72.95,72.44,72.47,18662,71.0126603547785,71.0162622762374,70.5197812102897,70.5489859788749,19170.1570367712,0.0,1.0
2023-11-03,74.6312,75.01,74.36,74.638,4336,72.6528975077495,73.0216563857514,72.3888863997397,72.6595172552955,4454.06713703997,0.0,1.0
2023-11-06,73.92,74.71,73.605,74.71,4049,71.9605497938241,72.7296086998999,71.65389972368,72.7296086998999,4159.25226888257,0.0,1.0
2023-11-07,73.7783,74.07,73.67,73.84,3736,71.8226059368735,72.1065736367499,71.7171767222811,71.8826704109303,3837.72943357503,0.0,1.0
2023-11-08,73.3479,73.88,73.3479,73.76,6536,71.4036148569052,71.9216101023772,71.4036148569052,71.8047910280366,6713.97204974474,0.0,1.0
2023-11-09,72.4781,73.44,72.4,73.44,5804,70.5568712663929,71.4932734964616,70.4808415188429,71.4932734964616,5962.04005151752,0.0,1.0
2023-11-10,73.35,73.41,72.45,72.5,3705,71.4056591907061,71.4640687278764,70.5295161331515,70.5781907474601,3805.88531889601,0.0,1.0
2023-11-13,73.3352,73.4699,72.95,72.95,5564,71.3912515048708,71.5223809158181,71.0162622762374,71.0162622762374,5715.50497013154,0.0,1.0
2023-11-14,76.4,76.485,74.93,74.93,37664,74.3748106635303,74.4575575078549,72.9437770028577,72.9437770028577,38689.5721055058,0.0,1.0
2023-11-15,76.73,77.5091,76.67,77.5091,5207,74.696063117967,75.4545109581235,74.6376535807967,75.4545109581235,5348.78403656991,0.0,1.0
2023-11-16,75.88,76.5,75.67,76.5,11460,73.8685946747209,74.4721598921475,73.6641612946249,74.4721598921475,11772.0501361804,0.0,1.0
2023-11-17,76.5802,76.6399,76.44,76.4728,2389,74.5502339734985,74.6083514629829,74.4137503549772,74.4456809019636,2454.05128929624,0.0,1.0
2023-11-20,77.02,77.08,76.33,76.33,40154,74.9783758809569,75.0367854181272,74.3066662034983,74.3066662034983,41247.3735748853,0.0,1.0
2023-11-21,76.43,76.6556,76.43,76.6556,3421,74.4040154321155,74.6236352918758,74.4040154321155,74.6236352918758,3514.15213925593,0.0,1.0
2023-11-22,76.9374,77.209,76.9,76.915,7856,74.8979654181191,75.1623659230434,74.8615568066162,74.8761591909088,8069.91499736761,0.0,1.0
2023-11-24,77.248,77.34,77.22,77.27,11256,75.2003321222041,75.2898934125319,75.1730743381912,75.2217489524998,11562.4953170023,0.0,1.0
2023-11-27,77.175,77.26,76.66,77.05,7138,75.1292671853135,75.2120140296381,74.627918657935,75.007580649542,7332.36421222124,0.0,1.0
2023-11-28,76.7715,77.24,76.68,76.91,6226,74.7364630478432,75.1925441839147,74.6473885036584,74.871291729478,6395.53090295452,0.0,1.0
2023-11-29,77.13,77.68,77.13,77.68,13695,75.0854600324358,75.6208807898303,75.0854600324358,75.6208807898303,14067.9080815872,0.0,1.0
2023-11-30,77.552,77.6,77.2875,77.6,221052,75.4962737772003,75.5430014069365,75.2387850675078,75.5430014069365,227071.136710553,0.0,1.0
2023-12-01,79.5587,79.5587,78.2791,78.2791,3949,77.4497807478614,77.4497807478614,76.2041000184759,76.2041000184759,4056.52931830508,0.0,1.0
2023-12-04,80.159,80.159,79.58,80.02,2576,78.0341681672504,78.0341681672504,77.4705161335568,77.8988527394725,2646.14320687614,0.0,1.0
2023-12-05,79.1706,79.57,79.13,79.57,4425,77.0719683915981,77.4607812106951,77.0324446047795,77.4607812106951,4545.49056305393,0.0,1.0
2023-12-06,79.03,80.29,79.0,79.61,22293,76.9350953761623,78.1616956567389,76.9058906075772,77.499720902142,22900.0273722398,0.0,1.0
2023-12-07,79.4326,79.4326,79.265,79.265,2500,77.3270233705751,77.3270233705751,77.1638660634127,77.1638660634127,2568.07376443725,0.0,1.0
2023-12-08,79.8194,80.1,79.5,80.1,13305,77.7035701868664,77.9767321223662,77.3926367506631,77.9767321223662,13667.288574335,0.0,1.0
2023-12-11,80.2031,80.27,79.89,79.89,13569,78.0770991770705,78.1422258110154,77.7722987422701,77.7722987422701,13938.4771638596,0.0,1.0
2023-12-12,80.1872,80.5,80.04,80.1131,5171,78.0616206497204,78.3661290368349,77.9183225851959,77.9894848713151,5311.80377436201,0.0,1.0
2023-12-13,82.36,82.36,79.905,80.13,6258,80.1768246891146,80.1768246891146,77.7869011265627,78.0059368909514,6428.40224713932,0.0,1.0
2023-12-14,84.2831,84.54,83.63,83.63,21940,82.0489477046517,82.2990378729693,81.4131598925529,81.4131598925529,22537.4153567013,0.0,1.0
2023-12-15,83.7,84.3318,83.48,84.3318,7208,81.4813043525849,82.0963567789883,81.2671360496271,82.0963567789883,7404.27027762548,0.0,1.0
2023-12-18,83.71,83.94,83.61,83.61,9179,81.4910392754466,81.7149425012662,81.3936900468294,81.3936900468294,9428.93963350781,0.0,1.0
2023-12-19,84.4781,84.55,84.1175,84.34,183554,82.650984539189,82.7213294663165,82.2981836946526,82.5158714037745,187611.717559731,0.42343,1.0
2023-12-20,83.0122,84.69,83.0122,84.69,157574,81.2167894254732,82.8583015080111,81.2167894254732,82.8583015080111,161057.393370654,0.0,1.0
2023-12-21,84.227,84.227,83.45,83.7819,7071,82.4053153986924,82.4053153986924,81.6451205672869,81.9698421432759,7227.31433183072,0.0,1.0
2023-12-22,84.7331,84.97,84.45,84.58,5435,82.9004693294186,83.1322455914005,82.6234922936774,82.7506806181082,5555.14826665252,0.0,1.0
2023-12-26,85.38,85.58,85.03,85.03,9802,83.5333779992206,83.7290523444987,83.1909478949839,83.1909478949839,10018.6869015139,0.0,1.0
2023-12-27,85.5065,85.7591,85.33,85.7,19522,83.657142022609,83.9042787206952,83.4844594129011,83.8464569516655,19953.5610784895,0.0,1.0
2023-12-28,85.5197,85.57,85.31,85.31,5904,83.6700565293973,83.7192686272348,83.4648919783733,83.4648919783733,6034.51616675556,0.0,1.0
2023-12-29,84.7029,84.96,84.688,84.688,787821,82.8709225032816,83.1224618741366,82.8563447645584,82.8563447645584,805236.883639826,0.0,1.0
2024-01-02,84.1642,84.5,83.82,84.5,11201,82.343873654275,82.6724108799969,82.0071181060514,82.6724108799969,11448.6137506486,0.0,1.0
2024-01-03,82.1143,83.1,82.0201,83.03,19763,80.3383094523471,81.3026904630503,80.2461468357212,81.2342044422029,20199.8887201203,0.0,1.0
2024-01-04,81.9887,82.425,81.9887,82.425,2604,80.2154259635125,80.6422895477367,80.2154259635125,80.6422895477367,2661.56505728853,0.0,1.0
2024-01-05,82.2237,82.64,81.89,81.89,332823,80.4453433192143,80.8526394689106,80.1188606741178,80.1188606741178,340180.517304892,0.0,1.0
2024-01-08,83.4974,83.4974,82.13,82.17,14642,81.6914953871178,81.6914953871178,80.3536698884515,80.3928047575071,14965.6818620655,0.0,1.0
2024-01-09,83.0314,83.2,82.73,82.84,4128,81.2355741626199,81.4005276356893,80.9406929242858,81.0483138141887,4219.25520602421,0.0,1.0
2024-01-10,83.1254,83.19,82.825,83.19,4396,81.3275411049006,81.3907439184254,81.0336382382929,81.3907439184254,4493.17972036881,0.0,1.0
2024-01-11,82.8845,82.8845,82.1453,82.22,26343,81.0918513560131,81.0918513560131,80.3686389758653,80.4417233438266,26925.3488111182,0.0,1.0
2024-01-12,82.69,83.88,82.47,83.47,46107,80.9015580552302,82.0658204096348,80.6863162754242,81.6646880018147,47126.2596376353,0.0,1.0
2024-01-16,82.09,82.24,81.75,81.95,8308,80.3145350193959,80.4612907783544,79.9818886324231,80.1775629777012,8491.65994468245,0.0,1.0
2024-01-17,81.5044,81.53,81.0699,81.33,80676,79.7416005364216,79.7666468526172,79.3164980213049,79.5709725073391,82459.4556688976,0.0,1.0
2024-01-18,82.1365,82.1365,81.86,82.0,2817,80.360029304673,80.360029304673,80.089509522326,80.2264815640207,2879.27371980868,0.0,1.0
2024-01-19,83.01,83.01,82.03,82.39,13044,81.2146370076751,81.2146370076751,80.2558327158124,80.608046537313,13332.3558399661,0.0,1.0
2024-01-22,84.07,84.2209,83.56,83.56,12225,82.251711037649,82.3993473311614,81.7527414571899,81.7527414571899,12495.2507009801,0.0,1.0
2024-01-23,83.7576,84.68,83.5715,84.68,6380,81.9460677103246,82.8485177907473,81.7639927320434,82.8485177907473,6521.03881163626,0.0,1.0
2024-01-24,83.14,84.68,83.0692,84.68,26923,81.3418253321059,82.8485177907473,81.2725566138774,82.8485177907473,27518.1705212669,0.0,1.0
2024-01-25,83.7321,84.07,83.32,83.91,5514,81.9211192313017,82.251711037649,81.5179322428562,82.0951715614266,5635.89467200037,0.0,1.0
2024-01-26,83.8168,84.18,83.8168,84.0,5073,82.003987316527,82.359331927552,82.003987316527,82.1832250168017,5185.14575100795,0.0,1.0
2024-01-29,84.8042,84.8151,83.91,83.91,8610,82.9700315591649,82.9806958109826,82.0951715614266,82.0951715614266,8800.33607651853,0.0,1.0
2024-01-30,84.607,84.69,84.41,84.58,2187,82.7770966547207,82.8583015080111,82.5843574246218,82.7506806181082,2235.34668981952,0.0,1.0
2024-01-31,83.01,84.5289,83.0,84.23,689781,81.2146370076751,82.7006858228896,81.2048532904112,82.4082505138715,705029.572496751,0.0,1.0
2024-02-01,84.08,84.08,82.55,83.35,14865,82.2614947549129,82.2614947549129,80.7645860135355,81.5472833946479,15193.6115885538,0.0,1.0
2024-02-02,84.2552,84.38,83.4993,83.51,8233,82.4329054813766,82.5550062728301,81.693354293398,81.7038228708704,8415.00196492184,0.0,1.0
2024-02-05,83.31,83.54,82.7643,83.54,361938,81.5081485255923,81.7331740226621,80.974251074501,81.7331740226621,369939.145047963,0.0,1.0
2024-02-06,83.7123,83.7123,83.2408,83.3,7683,81.9017474711192,81.9017474711192,81.440445202126,81.4983648083283,7852.84344667733,0.0,1.0
2024-02-07,84.21,84.44,83.937,83.95,42373,82.3886830793437,82.6137085764135,82.1215875980391,82.1343064304822,43309.7143519535,0.0,1.0
2024-02-08,85.0918,85.13,84.68,84.785,12867,83.2514112676749,83.288785067623,82.8485177907473,82.9512468220182,13151.443007731,0.0,1.0
2024-02-09,85.9565,86.08,85.4,85.45,9136,84.0974092994847,84.2182382076939,83.5529454337484,83.6018640200679,9337.96404123964,0.0,1.0
2024-02-12,86.8631,87.06,85.97,85.97,9028,84.9844011066303,85.1770424995566,84.110617317791,84.110617317791,9227.57655038436,0.0,1.0
2024-02-13,84.516,85.19,84.135,84.335,60309,82.6880648276192,83.3474873712064,82.3153051998644,82.5109795451425,61642.2146851052,0.0,1.0
2024-02-14,86.0729,86.15,85.02,85.53,8941,84.2112917684366,84.2867242285413,83.18116417772,83.6801337581792,9138.65329386203,0.0,1.0
2024-02-15,87.6,87.7499,87.08,87.31,8546,85.7053632318075,85.8520211535934,85.1966099340844,85.4216354311542,8734.9212671228,0.0,1.0
2024-02-16,86.8704,87.38,86.8704,87.24,7935,84.991543220233,85.4901214520016,84.991543220233,85.3531494103069,8110.414258673,0.0,1.0
2024-02-20,86.0,86.07,85.78,86.05,19633,84.1399684695827,84.20845449043,83.9247266897768,84.1888870559022,20067.0148885352,0.0,1.0
2024-02-21,85.89,85.93,85.62,85.7661,14506,84.0323475796797,84.0714824487354,83.7681872135543,83.9111273227799,14826.6753920996,0.0,1.0
2024-02-22,87.0227,87.0227,86.54,86.54,2943,85.1405492341623,85.1405492341623,84.6682892018336,84.6682892018336,3008.05912580651,0.0,1.0
2024-02-23,87.24,87.3,86.96,86.96,18551,85.3531494103069,85.4118517138903,85.0792053269176,85.0792053269176,18961.0957671888,0.0,1.0
2024-02-26,87.3277,87.4625,87.27,87.35,3905,85.4389526107114,85.5708371194288,85.3825005620986,85.4607703002099,3991.32547953598,0.0,1.0
2024-02-27,87.86,87.87,87.52,87.52,192796,85.959739880669,85.9695235979329,85.6270934936963,85.6270934936963,197058.024879032,0.0,1.0
2024-02-28,87.75,88.04,87.72,88.0208,4285,85.8521189907661,86.1358467914193,85.8227678389743,86.1170620542726,4379.7259103231,0.0,1.0
2024-02-29,88.51,88.73,88.14,88.67,479380,86.5956815028228,86.8109232826287,86.2336839640584,86.7522209790453,489977.364501911,0.0,1.0
2024-03-01,89.2053,89.2053,88.9,88.9,4072,87.2759433641821,87.2759433641821,86.9772464761151,86.9772464761151,4162.01724780296,0.0,1.0
2024-03-04,89.6536,90.08,89.6536,89.8,7923,87.714547409123,88.1317251132559,87.714547409123,87.8577810298666,8098.1489819113,0.0,1.0
2024-03-05,89.0237,89.44,88.8362,89.44,3178,87.0982710586696,87.505567208366,86.9148263599714,87.505567208366,3248.25412905643,0.0,1.0
2024-03-06,89.6542,89.9386,89.44,89.86,5093,87.7151344321588,87.9933833511443,87.505567208366,87.91648333345,5205.58787894412,0.0,1.0
2024-03-07,90.4881,90.53,90.28,90.339,3319,88.5309986147959,88.5719923901316,88.327399458534,88.3851233903911,3392.37113100639,0.0,1.0
2024-03-08,90.1732,91.31,90.1732,91.26,4265,88.2229093581555,89.3351223367162,88.2229093581555,89.2862037503967,4359.28378238694,0.0,1.0
2024-03-11,89.686,89.84,89.32,89.445,4447,87.7462466530581,87.8969158989222,87.3881626011991,87.510459066998,4545.30714660603,0.0,1.0
2024-03-12,90.1304,90.16,89.7453,89.82,3165,88.181035048266,88.2099948513672,87.804264096433,87.8773484643944,3234.96674589793,0.0,1.0
2024-03-13,90.3627,90.719,90.3627,90.48,4708,88.4083108003065,88.7569046464194,88.4083108003065,88.5230738038121,4812.07691617297,0.0,1.0
2024-03-14,89.158,90.28,88.63,90.28,4052,87.2296663815239,88.327399458534,86.7130861099897,88.327399458534,4141.57511986679,0.0,1.0
2024-03-15,89.1582,89.55,88.76,88.76,12815,87.2298620558691,87.6131880982689,86.8402744344205,86.8402744344205,13098.293475097,0.0,1.0
2024-03-18,88.895,89.319,88.895,89.31,7580,86.9723546174832,87.3871842294728,86.9723546174832,87.3783788839352,7747.56648780609,0.0,1.0
2024-03-19,89.11,89.14,88.44,88.57,1910,87.338666775561,87.3680704339974,86.6819850704816,86.809400923706,1948.73709759473,0.15941,1.0
2024-03-20,90.4246,90.51,89.09,89.1,67998,88.6271350882437,88.7108375025926,87.3190643366034,87.3288655560822,69377.0812367782,0.0,1.0
2024-03-21,91.5821,91.84,91.14,91.14,5223,89.7616262429145,90.0143996932727,89.3283143297569,89.3283143297569,5328.92872289909,0.0,1.0
2024-03-22,90.7458,91.43,90.71,91.43,72039,88.9419502579027,89.612549694642,88.9068618921686,89.612549694642,73500.037577815,0.0,1.0
2024-03-25,90.9116,91.2,90.9116,91.2,3361,89.1044544768611,89.3871216466296,89.1044544768611,89.3871216466296,3429.16512304497,0.0,1.0
2024-03-26,90.8835,91.2533,90.8835,91.2533,2014,89.0769130501257,89.4393621464516,89.0769130501257,89.4393621464516,2054.84634269936,0.0,1.0
2024-03-27,92.2552,92.2552,91.62,91.63,2922,90.4213463260323,90.4213463260323,89.7987728647391,89.8085740842179,2981.26167495906,0.0,1.0
2024-03-28,92.45,92.8,92.42,92.55,204480,90.6122740814793,90.9553167632372,90.5828704230429,90.7102862762672,208627.100374958,0.0,1.0
2024-04-01,91.895,92.64,91.86,92.64,2305,90.068306400406,90.7984972515764,90.0340021322302,90.7984972515764,2351.74817275175,0.0,1.0
2024-04-02,90.4494,90.4494,90.2,90.2725,3375,88.6514421125511,88.6514421125511,88.4069996987499,88.4780585399712,3443.44905988597,0.0,1.0
2024-04-03,90.8477,90.8963,90.65,90.75,2009,89.0418246843916,89.0894586110586,88.8480545752958,88.9460667700838,2049.74493668472,0.0,1.0
2024-04-04,89.9028,91.53,89.89,91.44,27082,88.1157074558401,89.7105618894299,88.1031618949072,89.6223509141208,27631.255537728,0.0,1.0
2024-04-05,90.4679,90.655,89.83,89.83,6357,88.6695743685869,88.8529551850352,88.0443545780344,88.0443545780344,6485.92760702078,0.0,1.0
2024-04-08,90.7852,90.9,90.76,90.9,2845,88.9805670626491,89.0930850622657,88.9558679895626,89.0930850622657,2902.70002233351,0.0,1.0
2024-04-09,90.9102,90.9102,90.57,90.78,2531,89.1030823061341,89.1030823061341,88.7696448194654,88.9754704285202,2582.33172461375,0.0,1.0
2024-04-10,89.2259,89.79,88.88,89.04,18009,87.4522629093203,88.0051497001192,87.1132387275487,87.2700582392095,18374.2441835516,0.0,1.0
2024-04-11,89.41,89.55,88.8109,89.29,94086,87.6327033599249,87.7699204326281,87.0455123009502,87.5150887261794,95994.1772587946,0.0,1.0
2024-04-12,87.7024,88.43,87.44,88.43,5580,85.9590471217255,86.6721838510028,85.7018631226019,86.6721838510028,5693.16911234481,0.0,1.0
2024-04-15,86.55,87.91,86.29,87.84,65018,84.829554588989,86.1625204381054,84.5747228825403,86.0939119017538,66336.6432520493,0.0,1.0
2024-04-16,86.3938,86.56,85.794,85.84,7015,84.6764595407302,84.8393558084678,84.0885823963919,84.1336680059944,7157.27263854818,0.0,1.0
2024-04-17,85.565,86.31,85.56,86.2834,2965,83.8641344703275,84.5943253214978,83.8592338605881,84.5682540776842,3025.13376668501,0.0,1.0
2024-04-18,85.4063,86.21,85.28,85.74,2249,83.708589117199,84.4963131267099,83.5847997151817,84.0356558112064,2294.61242538772,0.0,1.0
2024-04-19,85.2578,85.63,84.9701,85.57,128094,83.5630410079388,83.9278423969396,83.2810599235338,83.8690350800669,130691.90040801,0.0,1.0
2024-04-22,86.0251,86.49,85.39,85.45,8678,84.3150885785469,84.7707472721162,83.6926131294485,83.7514204463213,8854.0002790194,0.0,1.0
2024-04-23,87.3245,87.58,86.7292,86.75,3615,85.5886590376218,85.8390801953051,85.005192442049,85.0255789785649,3688.31654858898,0.0,1.0
2024-04-24,87.3772,87.39,87.12,87.19,9308,85.6403114642751,85.6528570252079,85.3882240992804,85.456832635632,9496.77743686478,0.0,1.0
2024-04-25,86.8819,86.905,86.5228,86.54,1340,85.1548570634903,85.1774978804863,84.8028952720067,84.8197533695102,1367.1768119251,0.0,1.0
2024-04-26,87.4058,87.5499,87.1,87.1,2828,85.6683429519844,85.8095785246739,85.3686216603228,85.3686216603228,2885.35524188372,0.0,1.0
2024-04-29,87.92,88.07,87.71,87.77,3643,86.1723216575842,86.3193399497661,85.9664960485294,86.0253033654022,3716.88442227099,0.0,1.0
2024-04-30,86.2574,87.4132,86.2574,87.3,2624,84.5427709070394,85.6755958543988,84.5427709070394,85.5646460498988,2677.21787648616,0.0,1.0
2024-05-01,86.0709,87.1769,85.89,86.06,102159,84.3599781637598,85.4439930381148,84.1826741033884,84.3492948345279,104230.907410042,0.0,1.0
2024-05-02,87.1735,87.1735,86.05,86.05,2583,85.440660623492,85.440660623492,84.3394936150491,84.3394936150491,2635.38634716606,0.0,1.0
2024-05-03,88.0011,88.46,87.95,88.46,4123,86.2518095475572,86.7015875094392,86.2017253160206,86.7015875094392,4206.619399677,0.0,1.0
2024-05-06,89.3427,89.3427,88.76,88.76,3455,87.5667411528326,87.5667411528326,86.9956240938031,86.9956240938031,3525.07155612031,0.0,1.0
2024-05-07,89.4163,89.71,89.4163,89.6,6107,87.6388781281966,87.9267399442889,87.6388781281966,87.8189265300221,6230.85730628849,0.0,1.0
2024-05-08,89.0631,89.0631,88.73,88.73,11622,87.2926990562055,87.2926990562055,86.9662204353668,86.9662204353668,11857.7081404429,0.0,1.0
2024-05-09,89.9056,89.9056,89.61,89.6499,2567,88.1184517972941,88.1184517972941,87.8287277495009,87.8678346152213,2619.0618479192,0.0,1.0
2024-05-10,89.6993,89.6993,89.49,89.6221,2427,87.9162526394465,87.9162526394465,87.7111131157553,87.8405872250702,2476.22247950911,0.0,1.0
2024-05-13,89.642,90.3626,89.642,90.14,2763,87.860091651833,88.5663675274752,87.860091651833,88.3481923818771,2819.03696369332,0.0,1.0
2024-05-14,90.6233,90.6233,90.31,90.5607,12520,88.8218853192874,88.8218853192874,88.5148131130167,88.7605296853501,12773.9206606733,0.0,1.0
2024-05-15,91.6238,91.64,90.966,91.32,5375,89.8024973281411,89.8183753036967,89.1577731108258,89.5047362803752,5484.01146574433,0.0,1.0
2024-05-16,90.6626,91.11,90.6626,91.11,1871,88.8604041118391,89.2989106713205,88.8604041118391,89.2989106713205,1908.94613068049,0.0,1.0
2024-05-17,90.6081,90.7699,90.498,90.7699,1703,88.8069874656796,88.9655711968466,88.6990760392181,88.9655711968466,1737.53888858839,0.0,1.0
2024-05-20,90.8987,91.01,90.84,91.01,4358,89.0918109037335,89.2008984765325,89.0342777453929,89.2008984765325,4446.38548236535,0.0,1.0
2024-05-21,90.6286,90.655,90.48,90.655,1917,88.8270799656112,88.8529551850352,88.6814338441562,88.8529551850352,1955.87906601523,0.0,1.0
2024-05-22,89.9004,90.49,89.61,90.49,9907,88.1133551631652,88.691235063635,87.8287277495009,88.691235063635,10107.9258774194,0.0,1.0
2024-05-23,88.6517,89.6875,88.6517,89.6875,10698,86.8894768868478,87.9046872004616,86.8894768868478,87.9046872004616,10914.9683089363,0.0,1.0
2024-05-24,89.6255,89.71,89.17,89.17,1656,87.843919639693,87.9267399442889,87.3974740924338,87.3974740924338,1689.58567205072,0.0,1.0
2024-05-28,89.0657,90.05,88.86,90.05,1858,87.29524737327,88.259981406568,87.0936362885911,88.259981406568,1895.68247504241,0.0,1.0
2024-05-29,87.929,88.29,87.89,88.29,2743,86.1811427551151,86.5349667782997,86.1429179991478,86.5349667782997,2798.63133963473,0.0,1.0
2024-05-30,88.4272,88.612,88.178,88.178,3190,86.6694395095488,86.8505660455169,86.4251931201371,86.4251931201371,3254.69703734408,0.0,1.0
2024-05-31,89.11,89.11,88.35,88.35,27872,87.338666775561,87.338666775561,86.5937740951724,86.5937740951724,28437.277688042,0.0,1.0
2024-06-03,88.5606,88.6192,88.155,88.6192,1738,86.8001877773959,86.8576229235417,86.4026503153359,86.8576229235417,1773.24873069091,0.0,1.0
2024-06-04,87.4197,88.02,87.4197,88.02,1258,85.68196664706,86.2703338523721,85.68196664706,86.2703338523721,1283.5137532849,0.0,1.0
2024-06-05,88.562,88.62,87.63,87.83,5740,86.801559948123,86.8584070211,85.8880862926991,86.084110682275,5856.41410481348,0.0,1.0
2024-06-06,88.1794,88.64,88.05,88.64,3475,86.4265652908642,86.8780094600576,86.2997375108085,86.8780094600576,3545.47718017889,0.0,1.0
2024-06-07,87.4829,87.53,87.4164,87.4164,2787,85.743910354166,85.7900740979111,85.678732244632,85.678732244632,2843.52371256362,0.0,1.0
2024-06-10,87.694,87.8,86.97,86.97,15885,85.9508140973634,86.0547070238386,85.2412058070985,85.2412058070985,16207.16690853,0.0,1.0
2024-06-11,87.3271,87.52,86.8922,86.9,9981,85.5912073546863,85.7802728784323,85.1649523195534,85.1725972707469,10183.4266864361,0.0,1.0
2024-06-12,88.6055,89.67,88.59,89.66,4906,86.8441952528557,87.8875350663737,86.8290033626636,87.8777338468949,5005.49958157055,0.0,1.0
2024-06-13,88.1033,88.53,87.66,88.53,3292,86.3519780106305,86.7701960457908,85.9174899511355,86.7701960457908,3358.76572004285,0.0,1.0
2024-06-14,86.8429,87.35,86.48,87.35,5203,85.1166323075229,85.6136521472927,84.7609460526374,85.6136521472927,5308.52309884051,0.0,1.0
2024-06-17,87.69,87.69,86.72,86.72,2151,85.9468936095718,85.9468936095718,84.9961753201285,84.9961753201285,2194.62486750066,0.0,1.0
2024-06-18,88.0038,88.15,87.93,87.968,12747,86.2544558768165,86.3977497055965,86.182122877063,86.2193675110824,13005.5244937382,0.0,1.0
2024-06-20,87.6199,88.26,87.6199,88.15,4559,85.8781870610255,86.5055631198633,85.8781870610255,86.3977497055965,4651.46200415412,0.0,1.0
2024-06-21,87.849,87.849,87.53,87.57,15963,86.1027329992847,86.1027329992847,85.7900740979111,85.8292789758263,16286.7488423585,0.0,1.0
2024-06-24,88.4953,88.81,88.11,88.13,65366,86.7361858141994,87.0446301911971,86.3585448276813,86.3781472666389,66691.7011106686,0.0,1.0
2024-06-25,87.4091,87.41,87.28,87.32,3022,85.9552736522262,85.9561586830329,85.8283208998412,85.8676556023617,3073.1133643847,0.28945,1.0
2024-06-26,87.1882,87.32,86.9975,87.12,46505,85.7380477575565,85.8676556023617,85.5505195632898,85.670982089759,47291.5741266413,0.0,1.0
2024-06-27,87.615,87.615,87.13,87.13,34968,86.1577490334508,86.1577490334508,85.6808157653891,85.6808157653891,35559.4401475195,0.0,1.0
2024-06-28,88.02,88.3435,87.5801,88.3435,310896,86.5560128964713,86.8741323031063,86.1234295055016,86.8741323031063,316154.418442669,0.0,1.0
2024-07-01,87.0633,88.07,87.0563,88.07,462264,85.6152251489361,86.605181274622,85.608341575995,86.605181274622,470082.619547957,0.0,1.0
2024-07-02,87.2131,87.2131,86.86,86.86,3366,85.7625336098755,85.7625336098755,85.4153065233754,85.4153065233754,3422.93169573755,0.0,1.0
2024-07-03,87.4849,87.8858,87.41,87.75,1286,86.0298129135027,86.4240449695149,85.9561586830329,86.2905036544576,1307.75108755748,0.0,1.0
2024-07-05,86.9878,87.31,86.6,87.31,4976,85.5409808979285,85.8578219267316,85.1596309569918,85.8578219267316,5060.16283956924,0.0,1.0
2024-07-08,87.2036,87.31,87.2036,87.29,1453,85.7531916180269,85.8578219267316,85.7531916180269,85.8381545754713,1477.57568446425,0.0,1.0
2024-07-09,86.6999,87.1,86.6999,86.82,2111,85.2578693765369,85.6513147384987,85.2578693765369,85.3759718208548,2146.70493455198,0.0,1.0
2024-07-10,87.5875,87.5875,86.99,86.99,545,86.1307064254679,86.1307064254679,85.5431443065672,85.5431443065672,554.217995893335,0.0,1.0
2024-07-11,89.6888,89.6888,88.66,88.66,2000,88.1970566856287,88.1970566856287,87.1853681368002,87.1853681368002,2033.82750786545,0.0,1.0
2024-07-12,90.5877,90.92,90.33,90.33,2071,89.0810057880218,89.4077788292113,88.8275919670331,88.8275919670331,2106.02838439467,0.0,1.0
2024-07-15,91.2242,91.4,91.18,91.3376,2445,89.70691924188,89.8797952594579,89.6634543955948,89.8184331235258,2486.35412836551,0.0,1.0
2024-07-16,93.6233,93.6233,92.5068,92.5068,6812,92.0661163623064,92.0661163623064,90.9681864782015,90.9681864782015,6927.21649178972,0.0,1.0
2024-07-17,92.3367,92.92,92.3367,92.43,4431,90.8009156557328,91.3745139552388,90.8009156557328,90.892663849362,4505.9448436759,0.0,1.0
2024-07-18,91.1286,93.2899,91.06,92.65,14777,89.6129093028559,91.7382616167976,89.5454502880332,91.1090047132251,15026.9345418639,0.0,1.0
2024-07-19,90.5526,90.86,90.3,90.86,4264,89.04648958656,89.3487767754304,88.7980909401427,89.3487767754304,4336.12024676914,0.0,1.0
2024-07-22,91.7194,91.7194,90.65,91.09,4017,90.1938828590845,90.1938828590845,89.1422695871975,89.5749513149236,4084.94254954775,0.0,1.0
2024-07-23,91.8907,92.2399,91.8907,92.2133,13805,90.3623337226287,90.7057256756331,90.3623337226287,90.679568098457,14038.4943730413,0.0,1.0
2024-07-24,89.932,91.81,89.92,91.39,16290,88.4362116769537,90.2829759602935,88.4244112661975,89.8699615838277,16565.5250515641,0.0,1.0
2024-07-25,90.7833,91.685,90.76,90.9967,102766,89.2733524833473,90.1600550149168,89.2504400191291,89.4832031212944,104504.15883665,0.0,1.0
2024-07-26,92.2343,92.3402,91.8399,91.8399,1808,90.7002188172802,90.8043574422034,90.3123786504276,90.3123786504276,1838.58006711037,0.0,1.0
2024-07-29,92.0627,92.2,91.895,92.09,13668,90.5314729434671,90.6664893098689,90.3665622031497,90.5583188779374,13899.1771887525,0.0,1.0
2024-07-30,92.2575,92.31,91.79,92.31,3985,90.7230329447422,90.7746597418004,90.2633086090332,90.7746597418004,4052.40130942191,0.0,1.0
2024-07-31,92.8629,93.4,92.72,92.82,755409,91.3183636673907,91.8465303854854,91.177840442636,91.2761771989374,768185.801944565,0.0,1.0
2024-08-01,90.78,92.22,90.68,92.22,3581,89.2701073703893,90.6861566611291,89.171770614088,90.6861566611291,3641.56815283309,0.0,1.0
2024-08-02,88.1074,88.79,87.56,88.79,2452,86.6419592214787,87.3132059199919,86.103663817485,87.3132059199919,2493.47252464304,0.0,1.0
2024-08-05,85.6014,86.41,83.89,83.94,9649,84.1776401085663,84.9727911200192,82.4947048612245,82.5438732393752,9812.20081169686,0.0,1.0
2024-08-06,86.4583,87.11,86.4583,86.69,1130,85.0202877733127,85.6611484141288,85.0202877733127,85.248134037663,1149.11254194398,0.0,1.0
2024-08-07,85.511,87.71,85.511,87.71,9293,84.0887436808698,86.2511689519371,84.0887436808698,86.2511689519371,9450.17951529681,0.0,1.0
2024-08-08,87.4824,87.54,86.33,86.33,22547,86.0273544945951,86.0839964662247,84.8941217149781,84.8941217149781,22928.3544099212,0.0,1.0
2024-08-09,87.64,87.695,87.42,87.42,2637,86.1823332225261,86.2364184384919,85.9659923586631,85.9659923586631,2681.6015691206,0.0,1.0
2024-08-12,86.9119,87.575,86.9119,87.575,2700,85.4663432998958,86.1184143309302,85.4663432998958,86.1184143309302,2745.66713561836,0.0,1.0
2024-08-13,88.37,88.4,87.31,87.31,21565,86.9001915435262,86.9296925704166,85.8578219267316,85.8578219267316,21929.7451035592,0.0,1.0
2024-08-14,88.2728,88.48,88.175,88.48,34253,86.8046082164012,87.0083619754577,86.7084348687385,87.0083619754577,34832.3468134576,0.0,1.0
2024-08-15,89.9707,90.33,89.65,89.65,5694,88.4742680016423,88.8275919670331,88.1589020241838,88.1589020241838,5790.30691489293,0.0,1.0
2024-08-16,90.1257,90.14,89.9338,90.0056,1000,88.6266899739094,88.6407521300605,88.4379817385671,88.5085875295915,1016.91375393272,0.0,1.0
2024-08-19,90.9767,90.9767,90.55,90.55,15021,89.4635357700341,89.4635357700341,89.0439328308962,89.0439328308962,15275.0614978235,0.0,1.0
2024-08-20,90.2153,90.41,90.0887,90.0887,3275,88.7147997075555,88.9062613720742,88.5903053740779,88.5903053740779,3330.39254412967,0.0,1.0
2024-08-21,91.4405,91.4405,90.44,90.64,8777,89.9196216457599,89.9196216457599,88.9357623989646,89.1324359115674,8925.45201826753,0.0,1.0
2024-08-22,90.72,91.31,90.72,91.31,2176,89.2111053166085,89.7912921787866,89.2111053166085,89.7912921787866,2212.80432855761,0.0,1.0
2024-08-23,92.9185,92.92,92.3679,92.3679,1211,91.3730389038943,91.3745139552388,90.8315967236989,90.8315967236989,1231.48255601253,0.0,1.0
2024-08-26,92.66,93.43,92.66,93.43,1061,91.1188383888552,91.8760314123758,91.1188383888552,91.8760314123758,1078.94549292262,0.0,1.0
2024-08-27,92.3147,92.421,91.98,92.421,3740,90.7792815693466,90.8838135412949,90.4501484460058,90.8838135412949,3803.25743970839,0.0,1.0
2024-08-28,91.7854,92.278,91.425,91.96,1083,90.2587851182434,90.7431919797839,89.9043794485332,90.4304810947456,1101.31759550914,0.0,1.0
2024-08-29,92.2088,92.8414,92.2088,92.7862,1035,90.6751429444234,91.2972212647859,90.6751429444234,91.2429393753075,1052.50573532037,0.0,1.0
2024-08-30,92.88,92.88,91.685,92.535,370387,91.3351792527182,91.3351792527182,90.1600550149168,90.9959174434785,376651.63457788,0.0,1.0
2024-09-03,90.33,91.735,90.26,91.735,3348,88.8275919670331,90.2092233930675,88.7587562376222,90.2092233930675,3404.62724816676,0.0,1.0
2024-09-04,90.2405,90.8689,90.2,90.2,1473,88.7395805701434,89.3575287467413,88.6997541838413,88.6997541838413,1497.9139595429,0.0,1.0
2024-09-05,89.6644,90.46,89.44,90.46,2728,88.1730625170912,88.9554297502249,87.9523948359509,88.9554297502249,2774.14072072847,0.0,1.0
2024-09-06,88.3683,90.18,88.3178,90.18,1959,86.898519818669,88.6800868325811,86.8488597567368,88.6800868325811,1992.13404395421,0.0,1.0
2024-09-09,88.8876,89.47,88.8,88.8,5836,87.4091825941421,87.9818958628413,87.3230395956221,87.3230395956221,5934.70866795138,0.0,1.0
2024-09-10,88.6663,88.73,87.99,88.66,2288,87.1915633524471,87.2542038662111,86.5265118695809,87.1853681368002,2326.69866899807,0.0,1.0
2024-09-11,89.1599,89.1599,87.2451,88.02,1711,87.6769535815507,87.6769535815507,85.794001371892,86.5560128964713,1739.93943297889,0.0,1.0
2024-09-12,89.9457,89.9457,89.21,89.63,5377,88.4496838125669,88.4496838125669,87.7262202964577,88.1392346729235,5467.94525489626,0.0,1.0
2024-09-13,91.6648,91.69,90.92,90.92,3309,90.1401909901439,90.1649718527319,89.4077788292113,89.4077788292113,3364.96761176339,0.0,1.0
2024-09-16,92.3599,92.41,92.0,92.0,1645,90.8237297831948,90.8729964981018,90.4698157972661,90.4698157972661,1672.82312521933,0.0,1.0
2024-09-17,92.7598,93.41,92.72,92.86,1518,91.216978471644,91.8563640611155,91.177840442636,91.315511901458,1543.67507846988,0.0,1.0
2024-09-18,92.8701,94.19,92.5466,92.5466,1278,91.3254439138444,92.6233907602662,91.0073245072094,91.0073245072094,1299.61577752602,0.0,1.0
2024-09-19,94.4536,94.4536,93.94,94.03,9594,92.8826064498767,92.8826064498767,92.3775488695128,92.4660519501841,9756.27055523056,0.0,1.0
2024-09-20,93.898,93.9649,93.76,93.76,47637,92.3362474318662,92.4020347218319,92.2005427081703,92.2005427081703,48442.7204960932,0.0,1.0
2024-09-23,94.2973,94.31,94.0901,94.0901,719,92.7289060997776,92.7413948678279,92.5251523407212,92.5251523407212,731.160989077629,0.0,1.0
2024-09-24,94.2188,94.34,94.08,94.33,3856,92.9207119429435,93.0402421246852,92.7838242430611,93.0303798984689,3909.86772704759,0.27355,1.0
2024-09-25,93.2847,94.21,93.25,94.21,31463,91.9994813920778,92.9120331838731,91.9652594671072,92.9120331838731,31902.5332718097,0.0,1.0
2024-09-26,94.1457,94.3,93.93,94.3,1919,92.8486190693022,93.0007932198199,92.6358908498164,93.0007932198199,1945.80813490776,0.0,1.0
2024-09-27,94.5241,95.13,94.49,94.69,1715,93.2218057093275,93.8193579957738,93.1881755179298,93.3854200422561,1738.95828627765,0.0,1.0
2024-09-30,94.47,94.599,94.09,94.28,148583,93.1684510654972,93.2956737836876,92.7936864692774,92.9810687673873,150658.681661803,0.0,1.0
2024-10-01,93.6142,93.8649,93.1882,93.285,4278,92.3244417459053,92.5716877571482,91.9043109090904,91.9997772588643,4337.76300215497,0.0,1.0
2024-10-02,93.6365,93.72,93.6365,93.72,818,92.3464345103676,92.4287840992738,92.3464345103676,92.4287840992738,829.427334212896,0.0,1.0
2024-10-03,93.2688,93.28,92.85,92.85,694,91.9838004523939,91.9948461457561,91.5707704184547,91.5707704184547,703.695073280867,0.0,1.0
2024-10-04,94.353,94.353,94.1699,94.21,1338,93.0530630187664,93.0530630187664,92.8724856567457,92.9120331838731,1356.69165425043,0.0,1.0
2024-10-07,93.7663,93.98,93.5,93.785,2727,92.4744462066554,92.685201980898,92.211815122515,92.4928885696799,2765.09577065839,0.0,1.0
2024-10-08,93.9924,94.15,93.84,93.84,1101,92.6974311414062,92.8528598265753,92.5471308138696,92.5471308138696,1116.38080069486,0.0,1.0
2024-10-09,94.5746,94.62,94.43,94.62,1131,93.2716099517199,93.3163844587419,93.129002160632,93.3163844587419,1146.79989608164,0.0,1.0
2024-10-10,94.1404,94.27,93.8201,93.8201,1594,92.8433920894076,92.971206541171,92.5275049836991,92.5275049836991,1616.2679348843,0.0,1.0
2024-10-11,95.732,95.8,95.37,95.37,104546,94.4130640139958,94.4801271522667,94.0560514249653,94.0560514249653,106006.491543547,0.0,1.0
2024-10-14,96.2613,96.28,95.92,95.92,843,94.9350716476252,94.9535140106497,94.5984738668624,94.5984738668624,854.776580368546,0.0,1.0
2024-10-15,96.0139,96.74,96.0139,96.36,1573,94.6910801710336,95.4071764166,94.6910801710336,95.0324118203801,1594.97456811355,0.0,1.0
2024-10-16,96.8198,97.01,96.75,96.75,1102,95.4858769818062,95.6734565244404,95.4170386428163,95.4170386428163,1117.39477054109,0.0,1.0
2024-10-17,96.7003,96.74,96.64,96.64,1643,95.3680233785212,95.4071764166,95.3085541544369,95.3085541544369,1665.95245734937,0.0,1.0
2024-10-18,96.884,96.9799,96.7967,96.8,792,95.5491924741149,95.6437712235293,95.4630952392465,95.4663497738979,803.064118211019,0.0,1.0
2024-10-21,95.7682,95.94,95.7682,95.85,1059,94.4487652728988,94.6181983192951,94.4487652728988,94.5294382833482,1073.79406715337,0.0,1.0
2024-10-22,95.3211,95.3211,95.3,95.3,989,94.0078251387675,94.0078251387675,93.9870158414511,93.9870158414511,1002.81617791755,0.0,1.0
2024-10-23,94.6216,94.9,94.6216,94.9,1059,93.3179624149365,93.5925267927986,93.3179624149365,93.5925267927986,1073.79406715337,0.0,1.0
2024-10-24,94.9884,94.9884,94.55,94.9365,1003,93.6797088725508,93.6797088725508,93.2473488752277,93.6285239184882,1017.01175576471,0.0,1.0
2024-10-25,94.5,95.3748,94.5,95.35,2207,93.1980377441462,94.0607852935491,93.1980377441462,94.0363269725327,2237.83145062086,0.0,1.0
2024-10-28,95.6062,95.72,95.44,95.68,21320,94.2889972081946,94.4012293425362,94.1250870084795,94.361780437671,21617.837121539,0.0,1.0
2024-10-29,95.6057,95.6057,95.33,95.33,2633,94.2885040968838,94.2885040968838,94.0166025201,94.0166025201,2669.78260511315,0.0,1.0
2024-10-30,95.5473,96.1,95.5473,96.1,2554,94.2309086957805,94.775993938756,94.2309086957805,94.775993938756,2589.67898726129,0.0,1.0
2024-10-31,94.4158,95.37,94.4158,95.37,427170,93.1149977994048,94.0560514249653,93.1149977994048,94.0560514249653,433137.499212375,0.0,1.0
2024-11-01,94.3762,95.265,94.3762,95.21,1364,93.0759433835882,93.952498049694,93.0759433835882,93.8982558055043,1383.05487025231,0.0,1.0
2024-11-04,94.5861,95.21,94.45,94.45,2226,93.2829515118686,93.8982558055043,93.1487266130646,93.1487266130646,2257.09687769915,0.0,1.0
2024-11-05,96.0364,96.0364,95.15,95.15,2094,94.7132701800203,94.7132701800203,93.8390824482064,93.8390824482064,2123.25285799732,0.0,1.0
2024-11-06,100.0388,100.0388,99.12,99.79,7544,98.6605276008369,98.6605276008369,97.7543862560822,98.4151554125751,7649.3885199292,0.0,1.0
2024-11-07,100.4687,100.999,100.4687,100.75,656994,99.0845047058762,99.6074985621272,99.0845047058762,99.361929129341,666172.105151427,0.0,1.0
2024-11-08,101.2311,101.26,100.69,100.84,64947,99.8364008326078,99.8649026663729,99.3027557720431,99.4506891652878,65854.2996028422,0.0,1.0
2024-11-11,102.4751,102.77,102.445,102.54,3700,101.063261773917,101.354098825036,101.033576473006,101.127267622061,3751.68843103632,0.0,1.0
2024-11-12,101.5138,102.29,101.38,102.29,8274,100.115205967743,100.880711966653,99.9832493809686,100.880711966653,8389.5865076742,0.0,1.0
2024-11-13,101.03,102.12,100.91,101.92,74360,99.6380714633978,100.713054120976,99.519724748802,100.515809596649,75398.7977653679,0.0,1.0
2024-11-14,100.0,101.03,99.88,101.03,64997,98.6222621631176,99.6380714633978,98.5039154485219,99.6380714633978,65904.9980951536,0.0,1.0
2024-11-15,98.9601,99.72,98.695,99.72,4419,97.5966892588834,98.3461198290609,97.3352416418889,98.3461198290609,4480.73275047284,0.0,1.0
2024-11-18,99.4657,99.73,99.05,99.05,5461,98.0953234163801,98.3559820552772,97.685350672568,97.685350672568,5537.28933024037,0.0,1.0
2024-11-19,100.0983,100.13,98.62,98.69,114797,98.719207846824,98.7504711039297,97.2612749452666,97.3303105287808,116400.69643721,0.0,1.0
2024-11-20,100.81,100.85,100.14,100.28,10013,99.4211024866389,99.4605513915041,98.760333330146,98.8984044971744,10152.8800702613,0.0,1.0
2024-11-21,101.941,102.3392,101.26,101.5,5215,100.536520271704,100.929234119637,99.8649026663729,100.101596095564,5287.85274806875,0.0,1.0
2024-11-22,103.5864,103.73,102.71,102.98,3474,102.159250973336,102.300872541802,101.294925467738,101.561205575579,3522.53124578923,0.0,1.0
2024-11-25,105.0053,105.68,104.87,105.05,84198,103.558602251168,104.224006653983,103.425166330461,103.602686402355,85374.2331125397,0.0,1.0
2024-11-26,104.3589,104.5299,104.0312,104.36,9789,102.921107948546,103.089752016845,102.597922795437,102.92219279343,9925.75082470663,0.0,1.0
2024-11-27,104.2184,105.25,104.08,105.25,4377,102.782543670207,103.799930926681,102.646050459373,103.799930926681,4438.14601693133,0.0,1.0
2024-11-29,104.488,104.91,104.488,104.91,10061,103.048429288998,103.464615235327,103.048429288998,103.464615235327,10201.5506228802,0.0,1.0
2024-12-02,104.2332,104.75,103.985,104.75,4739,102.797139765007,103.306819615866,102.552359310318,103.306819615866,4805.20310126516,0.0,1.0
2024-12-03,104.0329,104.4,103.73,104.4,5637,102.599599373894,102.961641698295,102.300872541802,102.961641698295,5715.74802317615,0.0,1.0
2024-12-04,104.46,104.59,104.22,104.43,117442,103.020815055593,103.149023996405,102.784121626401,102.991228376944,119082.646680477,0.0,1.0
2024-12-05,103.532,104.25,103.532,104.03,8937,102.105600462719,102.81370830505,102.105600462719,102.596739328291,9061.84851572206,0.0,1.0
2024-12-06,103.635,103.77,103.48,103.6327,11871,102.207181392747,102.340321446667,102.054316886394,102.204913080717,12036.8360445492,0.0,1.0
2024-12-09,102.6676,104.12,102.6676,103.84,62831,101.253109628581,102.685499364238,101.253109628581,102.409357030181,63708.7394082279,0.0,1.0
2024-12-10,101.7492,102.5989,101.7492,102.14,9590,100.347362772875,101.185356134475,100.347362772875,100.732778573408,9723.97082530766,0.0,1.0
2024-12-11,102.74,103.0,102.275,102.41,456222,101.324512146387,101.580930028011,100.865918627329,100.999058681249,462595.351184934,0.0,1.0
2024-12-12,102.06,102.755,102.06,102.755,52074,100.653880763678,101.339305485712,100.653880763678,101.339305485712,52801.4657723744,0.0,1.0
2024-12-13,101.55,101.9995,101.1499,101.9995,8499,100.150907226646,100.594214295069,99.7563195557313,100.594214295069,8617.72972307506,0.0,1.0
2024-12-16,101.7392,102.32,101.4706,101.4706,12627,100.337500546659,100.910298645302,100.072601150488,100.072601150488,12803.3972482961,0.0,1.0
2024-12-17,100.5353,101.4,100.3524,101.4,12849,99.1501871324768,100.002973833401,98.9698070149805,100.002973833401,13028.4985541583,0.0,1.0
2024-12-18,96.5,100.85,96.4,100.665,15436,95.1704829874085,99.4605513915041,95.0718607252454,99.2781002065024,15651.6385463451,0.0,1.0
2024-12-19,96.1941,96.9384,96.1941,96.43,7427,94.8687974874515,95.6028429847316,94.8687974874515,95.1014474038943,7530.75404792076,0.0,1.0
2024-12-20,97.273,98.0561,96.34,96.45,13197,95.9328330739294,96.7051440089288,95.0126873679475,95.121171856327,13381.360060645,0.0,1.0
2024-12-23,97.364,97.4,96.5,96.8464,44297,96.0225793324979,96.0580833468766,95.1704829874085,95.5121105035416,44915.8222782746,0.0,1.0
2024-12-24,97.6,97.61,96.76,96.76,68976,96.7828484892871,96.7927647647471,95.9498813506498,95.9498813506498,69558.3742892747,0.53489,1.0
2024-12-26,98.0005,98.01,97.24,97.31,51101,97.1799953214588,97.1894157831458,96.4258625727283,96.495276500948,51532.4530931952,0.0,1.0
2024-12-27,96.8275,97.91,96.347767,97.55,9826,96.0168162100046,97.0902530285461,95.5410997524809,96.7332671119873,9908.96233133863,0.0,1.0
2024-12-30,96.1819,96.449,95.225,95.225,4788,95.3766214663091,95.6414851838448,94.4277330675447,94.4277330675447,4828.42577268974,0.0,1.0
2024-12-31,96.2298,96.7204,96.0385,96.7204,845008,95.4241204257623,95.9106128998283,95.2344220762131,95.9106128998283,852142.524087095,0.0,1.0
2025-01-02,96.0545,96.8488,95.6431,96.62,5597,95.2502881169491,96.0379378767343,94.842332544526,95.8110534942103,5644.25627605356,0.0,1.0
2025-01-03,97.4174,97.4399,96.685,96.685,3923,96.6017772993881,96.624088919173,95.8755092847,95.8755092847,3956.12245327106,0.0,1.0
2025-01-06,97.6145,98.6599,97.6145,98.06,14828,96.7972270887041,97.8338745252891,96.7972270887041,97.2389971604456,14953.1949368094,0.0,1.0
2025-01-07,96.9819,98.15,96.84,98.15,16524,96.1699235031065,97.3282436395854,96.0292115543295,97.3282436395854,16663.5145087563,0.0,1.0
2025-01-08,97.0372,97.09,96.1139,96.62,6225,96.2247605064001,96.2771184408287,95.3091907931813,95.8110534942103,6277.55857038296,0.0,1.0
2025-01-10,95.7732,96.21,95.565,96.21,20735,94.9713432882602,95.4044862003516,94.7648864331836,95.4044862003516,20910.0685874523,0.0,1.0
2025-01-13,96.3658,96.3658,94.84,94.84,54135,95.5589817720179,95.5589817720179,94.045956462336,94.045956462336,54592.0695915954,0.0,1.0
2025-01-14,97.509,97.7326,96.61,97.24,8171,96.6926103826014,96.9143383018863,95.8011372187503,96.4258625727283,8239.98892828903,0.0,1.0
2025-01-15,98.8702,99.77,98.68,99.76,63896,98.0424137982122,98.9346802641002,97.8538062389637,98.9247639886402,64435.4831185847,0.0,1.0
2025-01-16,99.6015,99.68,98.675,98.92,81406,98.7675910225997,98.8454337849604,97.8488481012337,98.0917968500029,82093.3225671639,0.0,1.0
2025-01-17,100.0067,100.2999,100.0067,100.245,5999,99.1693985042376,99.4601437007238,99.1693985042376,99.4057033484486,6049.65041987588,0.0,1.0
2025-01-21,101.5535,101.5535,100.77,100.86,15187,100.703247992385,100.703247992385,99.9263078100969,100.015554289237,15315.2260254468,0.0,1.0
2025-01-22,101.25,101.78,101.225,101.78,11066,100.402289032175,100.927851631554,100.377498343525,100.927851631554,11159.4318296961,0.0,1.0
2025-01-23,101.49,101.49,100.7072,100.7072,9609,100.640279643215,100.640279643215,99.8640336002084,99.8640336002084,9690.13016912605,0.0,1.0
2025-01-24,101.2964,101.8389,101.2964,101.485,5130,100.44830055031,100.986258494013,100.44830055031,100.635321505485,5173.31332788184,0.0,1.0
2025-01-27,100.1446,100.8083,99.8,100.78,10177,99.3061439428305,99.9642871451086,98.9644290904801,99.9362240855569,10262.9258748253,0.0,1.0
2025-01-28,100.6924,100.6924,100.05,100.16,7855,99.8493575125276,99.8493575125276,99.2123359769793,99.3214150070389,7921.32089483665,0.0,1.0
2025-01-29,100.3184,100.935,99.91,100.58,6785,99.4784888103248,100.089926355186,99.0735081205397,99.7378985763576,6842.28673093147,0.0,1.0
2025-01-30,101.4261,101.89,101.23,101.42,8212,100.576914643025,101.036930661613,100.382456481255,100.570865714995,8281.33509718636,0.0,1.0
2025-01-31,100.57,101.6573,100.3197,101.52,8280,99.7279823008976,100.80617893166,99.4797779261346,100.670028469595,8349.90923096722,0.0,1.0
2025-02-03,99.3513,99.8859,98.3104,98.38,10503,98.5194858105913,99.0496098966812,97.4873006979632,97.5563179751646,10591.678339716,0.0,1.0
2025-02-04,100.1664,100.1664,99.39,99.52,25370,99.3277614233333,99.3277614233333,98.5578617966214,98.686773377601,25584.2025591351,0.0,1.0
2025-02-05,101.06,101.06,100.26,100.39,653558,100.213879798436,100.213879798436,99.4205777616386,99.5494893426182,659076.084199574,0.0,1.0
2025-02-06,101.0,101.4296,100.29,101.4296,72868,100.154382145676,100.580385339436,99.4503265880185,100.580385339436,73483.235005087,0.0,1.0
2025-02-07,100.0375,101.0909,99.905,101.0909,6209,99.1999406326543,100.244521089607,99.0685499828097,100.244521089607,6261.42348008157,0.0,1.0
2025-02-10,100.3414,100.6001,100.09,100.09,5078,99.5012962438827,99.7578302900321,99.2520010788191,99.2520010788191,5120.87428440236,0.0,1.0
2025-02-11,99.7886,99.96,99.5705,99.96,12458,98.9531245364557,99.1230894978395,98.7368505686738,99.1230894978395,12563.1846859166,0.0,1.0
2025-02-12,99.225,99.31,98.5,98.64,41059,98.3942432515319,98.4785315929416,97.6753132806842,97.8141411371238,41405.6670427878,0.0,1.0
2025-02-13,100.3441,100.3441,99.44,99.73,19502,99.5039736382569,99.5039736382569,98.6074431739212,98.8950151622603,19666.6581911018,0.0,1.0
2025-02-14,100.5719,100.84,100.405,100.57,9069,99.729866393235,99.9957217383167,99.5643637558081,99.7279823008976,9145.57087145431,0.0,1.0
2025-02-18,101.28,101.28,100.65,100.9,26848,100.432037858555,100.432037858555,99.8073125045773,100.055219391077,27074.6815257257,0.0,1.0
2025-02-19,100.6581,100.92,100.45,100.76,15596,99.8153446876999,100.075051941996,99.608986995378,99.916391534637,15727.6792712759,0.0,1.0
2025-02-20,99.7035,100.64,99.09,100.46,80855,98.8687370322914,99.7973962291174,98.2603735328223,99.6189032708379,81537.6703949099,0.0,1.0
2025-02-21,97.0548,100.19,97.0548,100.19,10549,96.2422131512097,99.3511638334188,96.2422131512097,99.3511638334188,10638.0667243325,0.0,1.0
2025-02-24,96.7688,97.27,96.06,97.27,18228,95.9586076730546,96.4556113991082,95.2557420684521,96.4556113991082,18381.9016258539,0.0,1.0
2025-02-25,96.4927,96.84,95.67,96.81,24920,95.6848193076049,96.0292115543295,94.8690073255133,95.9994627279496,25130.4031444086,0.0,1.0
2025-02-26,96.7805,97.88,96.67,97.09,31280,95.9702097153427,97.0605042021662,95.8606348715101,96.2771184408287,31544.1015392095,0.0,1.0
2025-02-27,95.5045,96.9,95.5045,96.8,21968,94.7048929666508,96.0887092070894,94.7048929666508,95.9895464524897,22153.4789838029,0.0,1.0
2025-02-28,96.3703,96.3703,95.06,95.2,842366,95.5634440959749,95.5634440959749,94.2641145224553,94.4029423788948,849478.217301078,0.0,1.0
2025-03-03,94.15,97.06,93.74,97.06,40105,93.3617334555982,96.2473696144488,92.9551661617395,96.2473696144488,40443.6122835677,0.0,1.0
2025-03-04,92.78,94.15,91.42,93.1,82405,92.0032037175826,93.3617334555982,90.6545902550269,92.3205245323015,83100.7572678567,0.0,1.0
2025-03-05,94.0296,94.03,92.46,92.94,18875,93.2423414990602,93.2427381500786,91.6858829028636,92.1618641249421,19034.3643399162,0.0,1.0
2025-03-06,92.291,93.55,91.89,93.0,10519,91.5182978475901,92.7667569280001,91.1206552016454,92.2213617777019,10607.8134300174,0.0,1.0
2025-03-07,92.8057,92.88,90.8299,92.37,25930,92.0286885455147,92.1023664721822,90.0694308401342,91.5966364237239,26148.9307196836,0.0,1.0
2025-03-10,90.416,92.08,90.3,91.73,39391,89.6589961988461,91.3090644353848,89.5439674035105,90.9619947942859,39723.5838788683,0.0,1.0
2025-03-11,90.157,91.03,89.3,90.41,46743,89.402164664433,90.2678555120882,88.5523398575137,89.6530464335702,47137.6578723551,0.0,1.0
2025-03-12,90.0517,91.2,89.7,91.2,98218,89.2977462838395,90.4364321949076,88.9489908759124,90.4364321949076,99047.2687013452,0.0,1.0
2025-03-13,88.4413,89.92,88.151,89.89,7774,87.7008292837663,89.1671489360317,87.4129598071634,89.1374001096518,7839.63700018588,0.0,1.0
2025-03-14,90.7,90.7,89.38,89.38,23614,89.9406184219092,89.9406184219092,88.6316700611935,88.6316700611935,23813.376398558,0.0,1.0
2025-03-17,92.123,92.25,90.53,90.55,159079,91.3517044198627,91.4776411182043,89.7720417390898,89.7918742900097,160422.126878386,0.0,1.0
2025-03-18,91.137,91.41,90.8701,91.4,16432,90.3739596595098,90.644673979567,90.1092942674833,90.634757704107,16570.7377395234,0.0,1.0
2025-03-19,92.51,92.53,91.3,91.3,11974,91.7354642801634,91.7552968310834,90.5355949495073,90.5355949495073,12075.0982042997,0.0,1.0
2025-03-20,91.9129,92.72,91.91,92.01,32370,91.1433634724487,91.9437060648227,91.1404877525653,91.239650507165,32643.3045659914,0.0,1.0
2025-03-21,91.4546,91.5,90.57,90.93,27545,90.6889005681184,90.7339204587067,89.8117068409296,90.1686927574885,27777.5663969797,0.0,1.0
2025-03-24,93.8603,93.89,92.96,92.96,9816,93.0744589555229,93.103910293639,92.181696675862,92.181696675862,9898.87789990027,0.0,1.0
2025-03-25,93.36,93.81,92.86,93.79,21944,92.7727761072043,93.2199456578496,92.2759210509318,93.2000714555987,22082.898949069,0.19607,1.0
2025-03-26,92.605,93.71,92.35,93.49,45031,92.0225249722328,93.1205746465951,91.7691288935338,92.9019584218351,45316.0327458772,0.0,1.0
2025-03-27,92.01,92.7,91.4301,91.84,725001,91.4312674552685,92.1169274329246,90.8550149610036,91.2623367361359,729590.039235053,0.0,1.0
2025-03-28,90.2452,91.7182,89.87,91.7182,36347,89.677567848649,91.1413028444279,89.3047278144221,91.1413028444279,36577.0656262219,0.0,1.0
2025-03-31,90.12,90.59,88.22,88.96,541481,89.5531553425584,90.0201990954546,87.6651061287228,88.4004516120062,544908.412588446,0.0,1.0
2025-04-01,90.71,91.03,89.2,90.07,53487,90.13944430896,90.4574315449744,88.638942039017,89.5034698369311,53825.5566938049,0.0,1.0
2025-04-02,92.13,92.13,89.71,89.72,45461,91.5505126687739,91.5505126687739,89.1457341964149,89.1556712975404,45748.7545171176,0.0,1.0
2025-04-03,85.87,88.42,85.87,87.58,71191,85.329887364242,87.8638481512318,85.329887364242,87.029131656694,71641.6177125034,0.0,1.0
2025-04-04,81.67,83.2,80.04,82.84,226683,81.1563048915529,82.6766813637468,79.5365574081045,82.3189457232306,228117.83551184,0.0,1.0
2025-04-07,80.83,84.04,77.29,78.47,1006512,80.321588397015,83.5113978582846,76.8038545986056,77.9764325314088,1012882.91956915,0.0,1.0
2025-04-08,79.01,83.88,77.92,83.88,198386,78.5130359921831,83.3524042402774,77.429891969509,83.3524042402774,199641.723975119,0.0,1.0
2025-04-09,86.4261,86.83,77.88,78.33,370129,85.8824895578283,86.2838490722852,77.3901435650072,77.8373131156524,372471.805738242,0.0,1.0
2025-04-10,83.01,84.76,80.575,84.42,510758,82.4878764423632,84.226869139317,80.0681923183161,83.8890077010517,513990.945198169,0.0,1.0
2025-04-11,84.03,84.23,81.44,82.9,142598,83.5014607571591,83.7002027796681,80.9277515656675,82.3785683299833,143500.602640328,0.0,1.0
2025-04-14,85.06,85.58,83.93,85.58,35961,84.5249821730805,85.0417114316039,83.4020897459046,85.0417114316039,36188.6223618061,0.0,1.0
2025-04-15,84.91,85.77,84.5801,85.16,13344,84.3759256561988,85.2305163529875,84.0481006900702,84.624353184335,13428.4635242607,0.0,1.0
2025-04-16,83.89,84.915,82.99,84.38,140893,83.3623413414028,84.3808942067615,82.4680022401123,83.8492592965499,141784.810500874,0.0,1.0
2025-04-17,84.69,85.045,84.12,84.2,28107,84.1573094314389,84.5100765213923,83.5908946672882,83.6703914762918,28284.9088936148,0.0,1.0
2025-04-21,82.58,83.76,81.8025,83.76,9288,82.0605810939688,83.233159026772,81.2879714814651,83.233159026772,9346.79025879299,0.0,1.0
2025-04-22,84.72,84.93,83.58,83.58,29016,84.1871207348152,84.3957998584497,83.0542912065139,83.0542912065139,29199.6625914231,0.0,1.0
2025-04-23,86.1662,88.45,85.86,87.19,25066,85.6242242995778,87.8936594546082,85.3199502631166,86.6415847128014,25224.6602742146,0.0,1.0
2025-04-24,87.9545,87.9545,85.93,86.23,3074,87.4012760938421,87.4012760938421,85.3895099709947,85.6876230047582,3093.4574995187,0.0,1.0
2025-04-25,87.7708,87.7708,87.7708,87.7708,490,87.2187315461676,87.2187315461676,87.2187315461676,87.2187315461676,493.101553273963,0.0,1.0
2025-04-28,88.2549,88.3125,87.28,88.3125,1463,87.6997866116507,87.7570243141332,86.7310186229305,87.7570243141332,1472.26035191797,0.0,1.0
2025-04-29,88.6291,88.8121,87.55,87.75,3004,88.071632935765,88.2534818863607,86.9993203533177,87.1980623758267,3023.01442047956,0.0,1.0
2025-04-30,88.38,88.38,86.3955,87.15,294448,87.82409974673,87.82409974673,85.8520820283844,86.6018363082997,296311.767670228,0.0,1.0
2025-05-01,88.6703,89.0128,88.65,88.68,1927,88.1125737924019,88.4529195059485,88.0924014771172,88.1222127804936,1939.1973329774,0.0,1.0
2025-05-02,90.55,90.55,89.88,89.88,2699,89.9804506909528,89.9804506909528,89.3146649155476,89.3146649155476,2716.08386180903,0.0,1.0
2025-05-05,90.3,91.03,90.3,90.925,13240,89.7320231628165,90.4574315449744,89.7320231628165,90.3530919831571,13323.8052354026,0.0,1.0
2025-05-06,89.56,90.0,89.37,89.43,4033,88.9966776795332,89.433910129053,88.8078727581496,88.8674953649023,4058.52768235488,0.0,1.0
2025-05-07,90.02,90.22,89.81,90.2139,2861,89.4537843313039,89.6525263538129,89.2451052076694,89.6464647221264,2879.10927329961,0.0,1.0
2025-05-08,91.3944,91.9738,90.68,90.68,2043,90.8195395099858,91.3952951491944,90.1096330055836,90.1096330055836,2055.93157824226,0.0,1.0
2025-05-09,91.3463,91.87,91.19,91.83,2882,90.7717420535724,91.2921480395122,90.6164251629816,91.2523996350104,2900.24219701135,0.0,1.0
2025-05-12,94.59,94.84,93.9015,94.8,5444,93.9950395456347,94.243467073771,93.3108701331474,94.2037186692692,5478.45888984378,0.0,1.0
2025-05-13,95.0,95.39,94.81,94.81,2087,94.4024606917782,94.7900076356707,94.2136557703946,94.2136557703946,2100.21008506686,0.0,1.0
2025-05-14,94.58,94.98,94.56,94.9295,1839,93.9851024445092,94.3825864895273,93.9652282422583,94.3324041288437,1850.6403193282,0.0,1.0
2025-05-15,94.68,94.79,94.615,94.615,94713,94.0844734557638,94.1937815681437,94.0198822984483,94.0198822984483,95312.5049290547,0.0,1.0
2025-05-16,95.74,95.8286,95.16,95.16,3064,95.1378061750615,95.225848891033,94.5614543097854,94.5614543097854,3083.3942025131,0.0,1.0
2025-05-19,95.42,95.42,94.67,94.67,13300,94.8198189390471,94.8198189390471,94.0745363546383,94.0745363546383,13384.1850174361,0.0,1.0
2025-05-20,95.22,95.5249,95.03,95.24,2768,94.6210769165381,94.924059129853,94.4322719951545,94.640951118789,2785.52061114761,0.0,1.0
2025-05-21,92.68,94.37,92.68,94.33,3829,92.0970532306737,93.7764233208748,92.0970532306737,93.736674916373,3853.23642344082,0.0,1.0
2025-05-22,92.6776,92.815,92.085,92.2723,2009,92.0946683264036,92.2312040958673,91.5057957137094,91.6919176177891,2021.71636842325,0.0,1.0
2025-05-23,92.58,92.68,91.69,91.69,5119,91.9976822194192,92.0970532306737,91.1132802192541,91.1132802192541,5151.40173716207,0.0,1.0
2025-05-27,94.437,94.437,93.265,93.265,26869,93.8430018984153,93.8430018984153,92.6783736465125,92.6783736465125,27039.0727243227,0.0,1.0
2025-05-28,93.412,94.25,93.412,94.25,14368,92.8244490330567,93.6571781073694,92.8244490330567,93.6571781073694,14458.9451376332,0.0,1.0
2025-05-29,93.6,93.74,93.3,93.74,2157,93.0112665342151,93.1503859499714,92.7131535004516,93.1503859499714,2170.65316410599,0.0,1.0
2025-05-30,93.35,93.59,92.5568,93.29,17063,92.7628390060788,93.0013294330897,91.9746281448081,92.7032163993262,17171.0036806401,0.0,1.0
2025-06-02,93.4,93.69,92.16,93.04,14984,92.8125245117061,93.1007004443442,91.5803239721503,92.4547888711899,15078.8442331777,0.0,1.0
2025-06-03,94.51,94.7104,93.17,93.4,4252,93.9155427366311,94.1146822431851,92.5839711858207,92.8125245117061,4278.91388677732,0.0,1.0
2025-06-04,94.5,94.79,94.49,94.71,6864,93.9056056355056,94.1937815681437,93.8956685343802,94.1142847591401,6907.44706463771,0.0,1.0
2025-06-05,94.29,94.8301,93.94,94.2308,7573,93.6969265118712,94.2336293436568,93.3491279724804,93.6380988732085,7620.93482233412,0.0,1.0
2025-06-06,95.4061,95.4061,95.0219,95.0219,2128,94.8060063684827,94.8060063684827,94.4242229432429,94.4242229432429,2141.46960278978,0.0,1.0
2025-06-09,95.54,96.1,95.2301,95.86,14862,94.9390641525525,95.4955418155777,94.6311133886748,95.2570513885669,14956.0720097094,0.0,1.0
2025-06-10,95.9803,96.18,95.72,95.99,9372,95.3765947151061,95.5750386245813,95.1179319728106,95.3862337031977,9431.32195363995,0.0,1.0
2025-06-11,95.65,96.35,95.65,96.18,2305,95.0483722649324,95.7439693437139,95.0483722649324,95.5750386245813,2319.58995978874,0.0,1.0
2025-06-12,95.59,95.61,95.09,95.1,2788,94.9887496581797,95.0086238604306,94.4918946019072,94.5018317030327,2805.64720515879,0.0,1.0
2025-06-13,94.14,94.93,94.02,94.42,1989,93.5478699949894,94.3329009839,93.428624781484,93.826108826502,2001.58977441206,0.0,1.0
2025-06-16,95.274,95.47,94.89,94.89,3025,94.6747372626155,94.8695044446743,94.2931525793982,94.2931525793982,3044.1473441913,0.0,1.0
2025-06-17,94.54,95.155,94.4101,94.83,11179,93.9453540400074,94.5564857592226,93.8162710963878,94.2335299726455,11249.7597225503,0.0,1.0
2025-06-18,95.06,95.52,95.06,95.39,2865,94.4620832985309,94.9191899503016,94.4620832985309,94.7900076356707,2883.13459210184,0.0,1.0
2025-06-20,95.1639,95.72,94.79,95.72,5987,94.5653297792243,95.1179319728106,94.1937815681437,95.1179319728106,6024.89591724737,0.0,1.0
2025-06-23,95.9557,95.9557,94.79,95.1572,2200,95.3521494463374,95.3521494463374,94.1937815681437,94.5586719214702,2213.92534123004,0.0,1.0
2025-06-24,96.7,96.82,96.27,96.27,2581,96.3670852068864,96.4866720758091,95.9385655932467,95.9385655932467,2589.91645813694,0.27706,1.0
2025-06-25,95.8128,96.88,95.8128,96.88,14686,95.4829396226512,96.5464655102705,95.4829396226512,96.5464655102705,14736.735026811,0.0,1.0
2025-06-26,97.06,97.06,96.26,96.26,1991,96.7258458136546,96.7258458136546,95.9286000208365,95.9286000208365,1997.87821315407,0.0,1.0
2025-06-27,97.33,97.63,96.801,96.9,2302,96.9949162687307,97.2938834410375,96.4677374882297,96.566396655091,2309.95261008572,0.0,1.0
2025-06-30,97.45,97.65,97.1,97.65,7356,97.1145031376534,97.3138145858579,96.7657081032955,97.3138145858579,7381.41242388815,0.0,1.0
2025-07-01,98.18,98.81,97.1,97.1,1605,97.8419899235999,98.4698209854441,96.7657081032955,96.7657081032955,1610.54471728392,0.0,1.0
2025-07-02,99.07,99.07,98.317,98.317,1783,98.72892586811,98.72892586811,97.97851826562,97.97851826562,1789.15964543129,0.0,1.0
2025-07-03,99.78,99.78,99.735,99.735,1328,99.4364815092361,99.4364815092361,99.39163643339,99.39163643339,1332.58777853772,0.0,1.0
2025-07-07,98.71,99.515,98.28,99.26,6603,98.3701652613419,99.1723938403651,97.9416456477022,98.9182717439043,6625.81107054561,0.0,1.0
2025-07-08,99.1768,99.565,99.06,99.1989,6699,98.8353581814512,99.2222217024162,98.7189602956998,98.8573820964778,6722.14271718689,0.0,1.0
2025-07-09,99.73,99.73,99.2,99.22,2262,99.3866536471849,99.3866536471849,98.858478309443,98.8784094542634,2269.81442398518,0.0,1.0
2025-07-10,100.3,100.61,99.78,99.92,3396,99.9546912745678,100.263624019285,99.4364815092361,99.5759995229792,3407.73199993532,0.0,1.0
2025-07-11,99.3451,99.76,99.32,99.76,3445,99.0030787651153,99.4165503644156,98.9780651783657,99.4165503644156,3456.90127790847,0.0,1.0
2025-07-14,99.6858,99.6858,99.02,99.04,14299,99.3426058171317,99.3426058171317,98.6790980060589,98.6990291508793,14348.3980762883,0.0,1.0
2025-07-15,98.1,99.2,98.1,99.2,2118,97.7622653443181,98.858478309443,97.7622653443181,98.858478309443,2125.31695402326,0.0,1.0
2025-07-16,98.66,98.66,97.31,98.31,7186,98.3203373992907,98.3203373992907,96.9749851239102,97.9715423649328,7210.82513296089,0.0,1.0
2025-07-17,99.7,99.75,98.85,98.85,1551,99.3567569299543,99.4065847920054,98.509683275085,98.509683275085,1556.3581660482,0.0,1.0
2025-07-18,99.7036,100.21,99.441,100.1,2789,99.3603445360219,99.8650011228758,99.0986486045294,99.7553798263633,2798.63502585972,0.0,1.0
2025-07-21,99.1138,99.85,99.1138,99.8,1141,98.7725750752668,99.5062405161076,98.7725750752668,99.4564126540565,1144.94175851773,0.0,1.0
2025-07-22,100.26,100.3,99.22,99.33,2120,99.9148289849269,99.9546912745678,98.8784094542634,98.9880307507759,2127.32386332829,0.0,1.0
2025-07-23,101.1091,101.1091,100.66,100.79,8131,100.761005738279,100.761005738279,100.313451881336,100.443004322669,8159.08977958602,0.0,1.0
2025-07-24,100.341,100.86,100.3,100.86,2547,99.9955501214498,100.51276332954,99.9546912745678,100.51276332954,2555.79899995149,0.0,1.0
2025-07-25,100.9898,101.0,100.9898,101.0,720,100.642116459425,100.652281343284,100.642116459425,100.652281343284,722.487349809609,0.0,1.0
2025-07-28,100.7508,100.951,100.51,100.86,3709,100.403939278821,100.603450038474,100.163968295183,100.51276332954,3721.81330617199,0.0,1.0
2025-07-29,100.4853,101.16,100.13,101.16,1775,100.139353331329,100.811730501847,99.785276543594,100.811730501847,1781.13200821119,0.0,1.0
2025-07-30,100.2657,100.8621,99.9,100.76,3673,99.9205093612007,100.514856099747,99.5560683781588,100.413107605438,3685.68893868151,0.0,1.0
2025-07-31,99.1999,100.5,99.19,100.01,7694,98.8583786537189,100.154002722772,98.8485127370327,99.6656896746713,7720.58009643766,0.0,1.0
2025-08-01,97.9021,98.232,96.88,98.02,7389,97.5650466663197,97.8938109001331,96.5464655102705,97.6825407650363,7414.5264274211,0.0,1.0
2025-08-04,99.2845,99.2845,98.47,98.47,2136,98.9426873963094,98.9426873963094,98.1309915234964,98.1309915234964,2143.3791377685,0.0,1.0
2025-08-05,99.2512,99.4,99.03,99.4,791,98.9095020401833,99.0577897576475,98.6890635784691,99.0577897576475,793.732630138055,0.0,1.0
2025-08-06,98.9,99.35,98.82,99.35,3273,98.5595111371362,99.0079618955963,98.4797865578544,99.0079618955963,3284.30707767617,0.0,1.0
2025-08-07,98.807,99.68,98.2812,99.64,6936,98.4668313137211,99.3368257851338,97.9428415163914,99.2969634954929,6959.96146983255,0.0,1.0
2025-08-08,98.9073,99.1,98.79,99.1,2905,98.5667860049956,98.7588225853407,98.4498898406237,98.7588225853407,2915.03576555126,0.0,1.0
2025-08-11,98.65,99.15,98.52,99.15,2965,98.3103718268805,98.8086504473918,98.1808193855476,98.8086504473918,2975.24304470206,0.0,1.0
2025-08-12,100.951,100.951,99.18,99.24,2493,100.603450038474,100.603450038474,98.8385471646225,98.8983405990839,2501.61244871575,0.0,1.0
2025-08-13,102.5914,102.5914,101.231,101.36,1906,102.238202536647,102.238202536647,100.88248606596,101.011041950052,1912.58456769043,0.0,1.0
2025-08-14,101.3641,101.39,100.83,101.39,8504,101.01512783474,101.040938667282,100.48286661231,101.040938667282,8533.37836497347,0.0,1.0
2025-08-15,100.9528,101.43,100.95,101.43,1670,100.605243841507,101.080800956923,100.602453481233,101.080800956923,1675.76926969729,0.0,1.0
2025-08-18,101.2426,101.2799,101.13,101.175,1775,100.894046129956,100.931217715046,100.781833784617,100.826678860463,1781.13200821118,0.0,1.0
2025-08-19,100.8881,101.3686,100.8881,101.36,962,100.540766588013,101.019612342325,100.540766588013,101.011041950052,965.323375717839,0.0,1.0
2025-08-20,100.5854,100.88,99.82,100.88,1842,100.239108711156,100.532694474361,99.476343798877,100.532694474361,1848.36346992957,0.0,1.0
2025-08-21,100.5774,100.68,100.27,100.59,3295,100.231136253227,100.333383026156,99.9247945573371,100.243692874464,3306.38308003148,0.0,1.0
2025-08-22,103.3605,103.65,101.1701,101.1709,4699,103.004654710718,103.293158031994,100.821795729982,100.822592975774,4715.23341216018,0.0,1.0
2025-08-25,102.7243,103.01,102.7243,103.01,4481,102.370644993979,102.655361397739,102.370644993979,102.655361397739,4496.48029791229,0.0,1.0
2025-08-26,103.068,103.2299,102.68,102.85,3931,102.713161717718,102.87450433504,102.326497508202,102.495912239175,3944.58023902997,0.0,1.0
2025-08-27,103.6879,103.8299,103.11,103.11,2269,103.330927551428,103.472438679654,102.755017121841,102.755017121841,2276.83860655278,0.0,1.0
2025-08-28,104.0876,104.0876,103.4,103.79,3660,103.729251480665,103.729251480665,103.044018721738,103.432676045737,3672.64402819884,0.0,1.0
2025-08-29,103.49,103.521605,103.18,103.521605,236716,103.13370887343,103.165205065032,102.824776128713,103.165205065032,237533.771524349,0.0,1.0
2025-09-02,102.9772,102.9772,102.17,102.34,84471,102.622674320234,102.622674320234,101.81825331528,101.987668046254,84762.8179524543,0.0,1.0
2025-09-03,102.8326,103.08,102.42,102.96,6866,102.478572143182,102.725120404611,102.067392625536,102.605533535688,6889.7196441566,0.0,1.0
2025-09-04,104.1857,104.1857,103.08,103.19,2424,103.827013746009,103.827013746009,102.725120404611,102.834741701123,2432.37407769235,0.0,1.0
2025-09-05,104.8621,105.4023,104.24,104.86,5310,104.501085063837,105.039425285437,103.881126804197,104.498992293631,5328.34420484586,0.0,1.0
2025-09-08,105.067,105.09,104.7,105.09,5359,104.705279642523,104.728200459066,104.339543135067,104.728200459066,5377.51348281899,0.0,1.0
2025-09-09,104.3419,104.37,103.9307,104.37,2162,103.982675987057,104.01067924553,103.572891649549,104.01067924553,2169.46895873385,0.0,1.0
2025-09-10,104.3561,104.55,103.96,104.55,3433,103.99682709988,104.190059548914,103.602090776711,104.190059548914,3444.8598220783,0.0,1.0
2025-09-11,105.9857,105.9857,104.72,104.72,1800,105.62081677985,105.62081677985,104.359474279888,104.359474279888,1806.21837452402,0.0,1.0
2025-09-12,105.0939,105.62,105.025,105.62,1295,104.732087032306,105.256375796808,104.6634242384,105.256375796808,1299.47377500478,0.0,1.0
2025-09-15,105.0842,105.7373,105.055,105.45,2732,104.722420427068,105.37327196118,104.69332095563,105.086961065834,2741.43811066646,0.0,1.0
2025-09-16,104.891,104.891,104.28,104.78,6085,104.529885568103,104.529885568103,103.920989093838,104.419267714349,6106.02156054367,0.0,1.0
2025-09-17,104.8046,105.38,104.61,105.08,2283,104.443783022478,105.017202058963,104.249852983375,104.718234886656,2290.88697168797,0.0,1.0
2025-09-18,106.2434,106.245,105.44,105.44,3997,105.877629580862,105.879224072447,105.076995493424,105.076995493424,4010.80824609582,0.0,1.0
2025-09-19,105.6521,106.41,105.2809,106.41,1164,105.288365284245,106.043656017216,104.918443236377,106.043656017216,1168.02121552553,0.0,1.0
2025-09-22,105.59,105.65,105.24,105.24,1761,105.226479079577,105.286272514039,104.87768404522,104.87768404522,1767.08364307601,0.0,1.0
2025-09-23,105.1249,105.96,105.02,105.43,1888,105.1249,105.96,105.02,105.43,1888,0.36317,1.0
2025-09-24,104.0297,105.17,104.0297,105.17,11066,104.0297,105.17,104.0297,105.17,11066,0.0,1.0
2025-09-25,103.0424,103.1993,102.7372,102.94,2351,103.0424,103.1993,102.7372,102.94,2351,0.0,1.0
2025-09-26,103.9762,103.9762,103.51,103.51,1369,103.9762,103.9762,103.51,103.51,1369,0.0,1.0
2025-09-29,103.97,104.67,103.74,104.67,9161,103.97,104.67,103.74,104.67,9161,0.0,1.0
2025-09-30,104.0,104.0,103.14,103.87,238127,104.0,104.0,103.14,103.87,238127,0.0,1.0
2025-10-01,104.3534,104.3534,104.02,104.18,660,104.3534,104.3534,104.02,104.18,660,0.0,1.0
2025-10-02,104.8794,104.8794,104.19,104.19,1169,104.8794,104.8794,104.19,104.19,1169,0.0,1.0
2025-10-03,105.1684,105.415,105.1684,105.415,1273,105.1684,105.415,105.1684,105.415,1273,0.0,1.0
2025-10-06,105.4882,105.99,105.4882,105.99,2111,105.4882,105.99,105.4882,105.99,2111,0.0,1.0
2025-10-07,104.4315,104.8852,103.9165,104.8852,3848,104.4315,104.8852,103.9165,104.8852,3848,0.0,1.0
2025-10-08,105.5326,105.5326,105.12,105.1492,1538,105.5326,105.5326,105.12,105.1492,1538,0.0,1.0
2025-10-09,104.7722,105.1001,104.541,104.92,1773,104.7722,105.1001,104.541,104.92,1773,0.0,1.0
2025-10-10,101.5829,104.98,101.5829,104.98,2617,101.5829,104.98,101.5829,104.98,2617,0.0,1.0
2025-10-13,103.6551,103.82,102.9,102.9,3059,103.6551,103.82,102.9,102.9,3059,0.0,1.0
2025-10-14,104.3753,104.82,102.35,102.35,1291,104.3753,104.82,102.35,102.35,1291,0.0,1.0
2025-10-15,104.712,105.71,104.03,105.37,2419,104.712,105.71,104.03,105.37,2419,0.0,1.0
2025-10-16,103.4806,104.659,103.2194,104.659,1157,103.4806,104.659,103.2194,104.659,1157,0.0,1.0
2025-10-17,103.6306,103.73,103.38,103.38,463,103.6306,103.73,103.38,103.38,463,0.0,1.0
2025-10-20,104.9026,104.9436,104.52,104.9,1186,104.9026,104.9436,104.52,104.9,1186,0.0,1.0
2025-10-21,105.2229,105.5689,104.84,104.84,6246,105.2229,105.5689,104.84,104.84,6246,0.0,1.0
2025-10-22,103.8389,105.16,103.32,105.16,3575,103.8389,105.16,103.32,105.16,3575,0.0,1.0
2025-10-23,105.3137,105.39,104.618,104.618,2519,105.3137,105.39,104.618,104.618,2519,0.0,1.0
2025-10-24,106.0542,106.0542,106.0542,106.0542,339,106.0542,106.0542,106.0542,106.0542,339,0.0,1.0
2025-10-27,106.6503,106.87,106.4736,106.87,1895,106.6503,106.87,106.4736,106.87,1895,0.0,1.0
2025-10-28,105.7813,106.67,105.78,106.67,804,105.7813,106.67,105.78,106.67,804,0.0,1.0
2025-10-29,105.0731,106.24,105.0731,105.745,4397,105.0731,106.24,105.0731,105.745,4397,0.0,1.0
2025-10-30,104.0062,104.94,104.0062,104.46,2845,104.0062,104.94,104.0062,104.46,2845,0.0,1.0
2025-10-31,104.75,104.92,104.4792,104.74,286675,104.75,104.92,104.4792,104.74,286675,0.0,1.0
2025-11-03,104.4471,104.69,104.2,104.69,1143,104.4471,104.69,104.2,104.69,1143,0.0,1.0
2025-11-04,103.1304,103.645,103.11,103.11,5627,103.1304,103.645,103.11,103.11,5627,0.0,1.0
2025-11-05,104.4297,104.83,103.8164,103.8164,1986,104.4297,104.83,103.8164,103.8164,1986,0.0,1.0
2025-11-06,103.0304,103.33,103.0304,103.059,1962,103.0304,103.33,103.0304,103.059,1962,0.0,1.0
2025-11-07,104.2307,104.2307,102.4,102.5,4196,104.2307,104.2307,102.4,102.5,4196,0.0,1.0
2025-11-10,105.4289,105.71,104.5399,105.38,2426,105.4289,105.71,104.5399,105.38,2426,0.0,1.0
2025-11-11,105.4163,105.65,105.33,105.33,5776,105.4163,105.65,105.33,105.33,5776,0.0,1.0
2025-11-12,105.7267,105.85,105.66,105.66,3744,105.7267,105.85,105.66,105.66,3744,0.0,1.0
2025-11-13,103.2346,104.494,103.02,104.494,3511,103.2346,104.494,103.02,104.494,3511,0.0,1.0
2025-11-14,103.0106,103.8699,101.88,101.88,4342,103.0106,103.8699,101.88,101.88,4342,0.0,1.0
2025-11-17,101.3127,103.06,101.08,102.83,2768,101.3127,103.06,101.08,102.83,2768,0.0,1.0
2025-11-18,101.6709,101.87015,101.6709,101.87015,748,101.6709,101.87015,101.6709,101.87015,748,0.0,1.0
2025-11-19,101.7558,102.03,101.21,101.57,2793,101.7558,102.03,101.21,101.57,2793,0.0,1.0
2025-11-20,99.77,101.58,99.77,101.58,2643,99.77,101.58,99.77,101.58,2643,0.0,1.0
2025-11-21,102.1564,102.515,100.28,100.7,2017,102.1564,102.515,100.28,100.7,2017,0.0,1.0
2025-11-24,103.5532,103.5532,102.87,102.87,123800,103.5532,103.5532,102.87,102.87,123800,0.0,1.0
2025-11-25,105.624,105.624,103.59,103.59,1623,105.624,105.624,103.59,103.59,1623,0.0,1.0
2025-11-26,106.41,106.86,106.14,106.14,5100,106.41,106.86,106.14,106.14,5100,0.0,1.0