date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-09,52.3124,52.35,52.19,52.34,500884,48.6200046090092,48.654950667177,48.5062440366756,48.6456565027707,538923.11142942,0.0,1.0
2020-04-13,51.9591,52.05,51.49,51.5098,3376,48.2916417805333,48.3761257349869,47.855652528232,47.8740549737565,3632.38678852933,0.0,1.0
2020-04-14,53.63,53.63,52.98,52.98,1838,49.8446037111882,49.8446037111882,49.2404830247763,49.2404830247763,1977.5849873569,0.0,1.0
2020-04-15,52.527,52.54,52.24,52.42,2766,48.8194573771692,48.8315397908974,48.5527148587073,48.7200098180214,2976.06097662089,0.0,1.0
2020-04-16,52.93,52.93,52.41,52.86,1805,49.1940122027446,49.1940122027446,48.710715653615,49.1289530519002,1942.07883687661,0.0,1.0
2020-04-17,54.174,54.174,53.85,54.02,3232,50.350206254893,50.350206254893,50.0490753281277,50.2070761230354,3477.45085916078,0.0,1.0
2020-04-20,53.391,53.51,53.391,53.51,412,49.6224731818768,49.7330737383122,49.6224731818768,49.7330737383122,443.288909026683,0.0,1.0
2020-04-21,51.701,51.75,51.701,51.75,693,48.0517593972057,48.0973008027968,48.0517593972057,48.0973008027968,745.629160086145,0.0,1.0
2020-04-22,51.701,51.701,51.701,51.701,90,48.0517593972057,48.0517593972057,48.0517593972057,48.0517593972057,96.8349558553435,0.0,1.0
2020-04-23,52.818,53.58,52.818,53.58,266,49.0899175613936,49.7981328891565,49.0899175613936,49.7981328891565,286.201091750237,0.0,1.0
2020-04-24,52.818,52.818,52.818,52.818,12,49.0899175613936,49.0899175613936,49.0899175613936,49.0899175613936,12.9113274473791,0.0,1.0
2020-04-27,54.278,54.278,53.91,53.91,216,50.4468655647189,50.4468655647189,50.1048403145657,50.1048403145657,232.403894052824,0.0,1.0
2020-04-28,54.278,54.278,54.278,54.278,476,50.4468655647189,50.4468655647189,50.4468655647189,50.4468655647189,512.149322079372,0.0,1.0
2020-04-29,55.242,55.242,55.16,55.18,201,51.3428230134898,51.3428230134898,51.2666108653579,51.2851991941705,216.264734743601,0.0,1.0
2020-04-30,54.933,55.02,54.933,55.02,179,51.055633333334,51.1364925636692,51.055633333334,51.1364925636692,192.593967756739,0.0,1.0
2020-05-01,53.286,53.95,53.286,53.95,213,49.5248844556102,50.142016972191,49.5248844556102,50.142016972191,229.17606219098,0.0,1.0
2020-05-04,53.286,53.286,53.286,53.286,12,49.5248844556102,49.5248844556102,49.5248844556102,49.5248844556102,12.9113274473791,0.0,1.0
2020-05-05,53.617,53.617,53.617,53.617,65,49.83252129746,49.83252129746,49.83252129746,49.83252129746,69.9363570066369,0.0,1.0
2020-05-06,53.906,53.92,53.906,53.92,221,50.1011226488031,50.114134478972,50.1011226488031,50.114134478972,237.783613822566,0.0,1.0
2020-05-07,53.906,53.906,53.906,53.906,48,50.1011226488031,50.1011226488031,50.1011226488031,50.1011226488031,51.6453097895165,0.0,1.0
2020-05-08,54.389,54.389,54.389,54.389,47,50.5500307896292,50.5500307896292,50.5500307896292,50.5500307896292,50.5693658355683,0.0,1.0
2020-05-11,55.486,55.486,54.74,54.77,1314,51.5696006250045,51.5696006250045,50.8762559602917,50.9041384535107,1413.79035548801,0.0,1.0
2020-05-12,54.457,55.515,54.457,55.515,262,50.6132311075923,51.5965537017829,50.6132311075923,51.5965537017829,281.897315934444,0.0,1.0
2020-05-13,53.469,53.469,53.469,53.469,133,49.6949676642462,49.6949676642462,49.6949676642462,49.6949676642462,143.100545875119,0.0,1.0
2020-05-14,53.978,53.978,53.978,53.978,5,50.1680406325288,50.1680406325288,50.1680406325288,50.1680406325288,5.3797197697413,0.0,1.0
2020-05-15,54.282,54.282,53.51,53.51,2104,50.4505832304814,50.4505832304814,49.7330737383122,49.7330737383122,2263.78607910714,0.0,1.0
2020-05-18,55.904,55.904,55.904,55.904,10,51.9580966971894,51.9580966971894,51.9580966971894,51.9580966971894,10.7594395394826,0.0,1.0
2020-05-19,55.389,55.389,55.389,55.389,28,51.479447230263,51.479447230263,51.479447230263,51.479447230263,30.1264307105513,0.0,1.0
2020-05-20,56.196,56.2,56.196,56.2,1199,52.2294862978544,52.233203963617,52.2294862978544,52.233203963617,1290.05680078397,0.0,1.0
2020-05-21,55.776,56.23,55.776,56.23,214,51.8391313927883,52.261086456836,51.8391313927883,52.261086456836,230.252006144928,0.0,1.0
2020-05-22,55.872,55.872,55.872,55.872,3,51.9283553710891,51.9283553710891,51.9283553710891,51.9283553710891,3.22783186184478,0.0,1.0
2020-05-26,56.419,56.419,56.419,56.419,284,52.4367461641158,52.4367461641158,52.4367461641158,52.4367461641158,305.568082921306,0.0,1.0
2020-05-27,57.167,57.167,57.167,57.167,36,53.1319496617098,53.1319496617098,53.1319496617098,53.1319496617098,38.7339823421374,0.0,1.0
2020-05-28,57.183,57.87,57.183,57.87,354,53.14682032476,53.7853294194753,53.14682032476,53.7853294194753,380.884159697684,0.0,1.0
2020-05-29,57.501,57.501,57.501,57.501,31,53.4423747528815,53.4423747528815,53.4423747528815,53.4423747528815,33.3542625723961,0.0,1.0
2020-06-01,57.65,57.65,57.65,57.65,29,53.5808578025359,53.5808578025359,53.5808578025359,53.5808578025359,31.2023746644996,0.0,1.0
2020-06-02,57.993,57.993,57.59,57.63,3507,53.8996476416733,53.8996476416733,53.5250928160979,53.5622694737232,3773.33544649655,0.0,1.0
2020-06-03,58.748,58.825,58.64,58.64,1296,54.6013570543518,54.6729221202806,54.5009800787633,54.5009800787633,1394.42336431695,0.0,1.0
2020-06-04,58.435,58.58,58.4,58.58,3181,54.3104497084334,54.4452150923253,54.2779201330112,54.4452150923253,3422.57771750942,0.0,1.0
2020-06-05,59.921,60.1,59.921,60.09,288,55.6915625392152,55.8579280820886,55.6915625392152,55.8486339176823,309.871858737099,0.0,1.0
2020-06-08,60.565,60.565,60.07,60.22,2743,56.2901067269833,56.2901067269833,55.8300455888696,55.9694580549647,2951.31426568008,0.0,1.0
2020-06-09,60.389,60.41,60.389,60.41,368,56.1265294334318,56.1460471786851,56.1265294334318,56.1460471786851,395.94737505296,0.0,1.0
2020-06-10,60.316,60.38,60.316,60.36,9597,56.0586820332655,56.1181646854661,56.0586820332655,56.0995763566534,10325.8341260415,0.0,1.0
2020-06-11,56.842,58.0,56.842,58.0,4147,52.8298893185038,53.9061535567577,52.8298893185038,53.9061535567577,4461.93957702344,0.0,1.0
2020-06-12,57.461,58.275,56.92,58.275,6563,53.4051980952561,54.161743077932,52.9023838008733,54.161743077932,7061.42016976244,0.0,1.0
2020-06-15,57.794,57.794,56.69,56.69,860,53.7146937699872,53.7146937699872,52.6886180195275,52.6886180195275,925.311800395504,0.0,1.0
2020-06-16,58.814,59.44,58.56,59.44,5381,54.6626985394336,55.2445132312703,54.4266267635126,55.2445132312703,5789.65441619559,0.0,1.0
2020-06-17,58.838,59.19,58.838,59.16,8612,54.6850045340088,55.0121591211119,54.6850045340088,54.9842766278929,9266.02933140242,0.0,1.0
2020-06-18,58.826,58.826,58.826,58.826,1937,54.6738515367212,54.6738515367212,54.6738515367212,54.6738515367212,2084.10343879778,0.0,1.0
2020-06-19,58.709,59.49,58.709,59.49,730,54.5651098131671,55.290984053302,54.5651098131671,55.290984053302,785.43908638223,0.0,1.0
2020-06-22,58.969,58.969,58.61,58.62,1261,54.8067580877318,54.8067580877318,54.4730975855443,54.4823917499507,1356.76532592876,0.0,1.0
2020-06-23,59.342,59.66,59.342,59.49,4704,55.1534304200882,55.4489848482098,55.1534304200882,55.290984053302,5061.24035937262,0.0,1.0
2020-06-24,57.881,59.03,57.881,58.88,8102,53.7955530003223,54.8634524906105,53.7955530003223,54.7240400245154,8717.29791488881,0.0,1.0
2020-06-25,58.478,58.478,57.83,57.83,1780,54.3504146153807,54.3504146153807,53.74815276185,53.74815276185,1915.1802380279,0.0,1.0
2020-06-26,57.062,57.79,57.062,57.79,611,53.0343609354433,53.7109761042246,53.0343609354433,53.7109761042246,657.401755862387,0.0,1.0
2020-06-29,57.6854,57.6854,57.63,57.63,9973,53.6137591445344,53.6137591445344,53.5622694737232,53.5622694737232,10730.389052726,0.0,1.0
2020-06-30,58.797,58.797,57.95,57.96,10969,54.6468984599428,54.6468984599428,53.8596827347261,53.8689768991324,11802.0292308585,0.0,1.0
2020-07-01,58.931,59.09,58.91,59.0,4603,55.0010061238243,55.1494027227907,54.9814065730174,55.0654046479041,4931.89874362136,0.247,1.0
2020-07-02,59.146,59.146,59.146,59.146,53,55.201668191609,55.201668191609,55.201668191609,55.201668191609,56.7870157314648,0.0,1.0
2020-07-06,60.225,60.225,60.225,60.225,100,56.2087117783054,56.2087117783054,56.2087117783054,56.2087117783054,107.145312700877,0.0,1.0
2020-07-07,59.698,60.44,59.698,60.44,1900,55.7168563842471,56.4093738460902,55.7168563842471,56.4093738460902,2035.76094131666,0.0,1.0
2020-07-08,60.175,60.175,59.87,60.07,6917,56.1620461811462,56.1620461811462,55.8773860384748,56.0640484271118,7411.24127951966,0.0,1.0
2020-07-09,59.987,60.0,59.51,60.0,451,55.9865835358275,55.9987165910889,55.5413937389283,55.9987165910889,483.225360280955,0.0,1.0
2020-07-10,60.638,60.638,59.85,59.85,3774,56.5941696108408,56.5941696108408,55.8587197996111,55.8587197996111,4043.66410133109,0.0,1.0
2020-07-13,60.006,61.39,60.006,61.38,554,56.004316462748,57.2960201921158,56.004316462748,57.2866870726839,593.585032362858,0.0,1.0
2020-07-14,60.767,60.767,60.12,60.12,1851,56.7145668515116,56.7145668515116,56.110714024271,56.110714024271,1983.25973809323,0.0,1.0
2020-07-15,61.105,61.14,60.94,61.05,4094,57.0300262883081,57.0626922063196,56.8760298176826,56.9786941314329,4386.5291019739,0.0,1.0
2020-07-16,60.86,60.86,60.76,60.76,364,56.8013648622278,56.8013648622278,56.7080336679093,56.7080336679093,390.008938231192,0.0,1.0
2020-07-17,61.051,61.051,60.86,60.93,6176,56.9796274433761,56.9796274433761,56.8013648622278,56.8666966982507,6617.29451240616,0.0,1.0
2020-07-20,61.806,61.806,61.32,61.32,2627,57.6842779604806,57.6842779604806,57.2306883560928,57.2306883560928,2814.70736465204,0.0,1.0
2020-07-21,61.694,61.98,61.694,61.98,4329,57.5797470228439,57.8466742385948,57.5797470228439,57.8466742385948,4638.32058682097,0.0,1.0
2020-07-22,62.0854,62.0854,62.0854,62.0854,11,57.9450453174065,57.9450453174065,57.9450453174065,57.9450453174065,11.7859843970965,0.0,1.0
2020-07-23,61.1107,61.94,61.1107,61.93,606,57.0353461663842,57.8093417608674,57.0353461663842,57.8000086414356,649.300594967314,0.0,1.0
2020-07-24,60.7261,60.9,60.7261,60.9,2497,56.6763943930354,56.8386973399552,56.6763943930354,56.8386973399552,2675.41845814089,0.0,1.0
2020-07-27,61.2503,61.2503,61.122,61.122,343,57.1656365136528,57.1656365136528,57.0458925913422,57.0458925913422,367.508422564008,0.0,1.0
2020-07-28,60.8678,61.01,60.8678,61.01,3566,56.8086446953847,56.9413616537055,56.8086446953847,56.9413616537055,3820.80185091327,0.0,1.0
2020-07-29,61.5093,61.5093,61.32,61.32,12261,57.4073643069377,57.4073643069377,57.2306883560928,57.2306883560928,13137.0867902545,0.0,1.0
2020-07-30,61.3665,61.3665,60.85,60.85,19796,57.2740873614509,57.2740873614509,56.792031742796,56.792031742796,21210.4861022656,0.0,1.0
2020-07-31,61.856,61.86,61.13,61.22,251781,57.7309435576399,57.7346768054126,57.0533590868877,57.1373571617743,269771.539771395,0.0,1.0
2020-08-03,62.4761,62.54,62.3,62.3,4559,58.3096902936088,58.3693289267783,58.1453340604139,58.1453340604139,4884.75480603298,0.0,1.0
2020-08-04,62.6145,62.6145,62.45,62.45,519,58.4388606665456,58.4388606665456,58.2853308518917,58.2853308518917,556.084172917551,0.0,1.0
2020-08-05,63.0479,63.0479,62.92,63.04,5102,58.8433580627219,58.8433580627219,58.7239874651885,58.8359848983707,5466.55385399874,0.0,1.0
2020-08-06,63.5671,63.5671,63.04,63.04,1567,59.3279336236234,59.3279336236234,58.8359848983707,58.8359848983707,1678.96705002274,0.0,1.0
2020-08-07,63.4886,63.4886,63.1,63.42,2496,59.2546686360834,59.2546686360834,58.8919836149618,59.1906434367809,2674.34700501389,0.0,1.0
2020-08-10,63.5559,63.66,63.2,63.61,5976,59.3174805298598,59.4146383031453,58.9853148092803,59.367972705986,6403.0038870044,0.0,1.0
2020-08-11,62.9378,63.54,62.9378,63.54,321,58.7406004177772,59.3026408699631,58.7406004177772,59.3026408699631,343.936453769815,0.0,1.0
2020-08-12,64.0255,64.13,63.43,63.43,10517,59.7557638183793,59.8532949164421,59.1999765562128,59.1999765562128,11268.4725367512,0.0,1.0
2020-08-13,63.9619,64.21,63.84,63.84,12063,59.6964051787928,59.9279598718969,59.5826344529186,59.5826344529186,12924.9390711068,0.0,1.0
2020-08-14,63.908,64.0,63.88,63.88,114905,59.6460996650551,59.7319643638281,59.6199669306459,59.6199669306459,123115.321558943,0.0,1.0
2020-08-17,64.2363,64.25,64.17,64.18,19750,59.9525059760027,59.9652923496243,59.8906273941695,59.8999605136014,21161.1992584232,0.0,1.0
2020-08-18,64.4663,64.57,64.21,64.22,3543,60.1671677229352,60.2639521714435,59.9279598718969,59.9372929913288,3796.15842899207,0.0,1.0
2020-08-19,64.2301,64.64,64.2301,64.52,4792,59.9467194419549,60.3292840074664,59.9467194419549,60.2172865742842,5134.40338462603,0.0,1.0
2020-08-20,64.6028,64.6028,64.31,64.31,553,60.2945648031799,60.2945648031799,60.0212910662154,60.0212910662154,592.51357923585,0.0,1.0
2020-08-21,64.9285,64.9285,64.74,64.77,2914,60.5985445030752,60.5985445030752,60.4226152017849,60.4506145600804,3122.21441210355,0.0,1.0
2020-08-24,65.3887,65.3887,65.19,65.32,23819,61.0280546593289,61.0280546593289,60.842605576218,60.9639361288321,25520.9420322219,0.0,1.0
2020-08-25,65.7435,65.7435,65.43,65.43,3633,61.3591937367708,61.3591937367708,61.0666004425824,61.0666004425824,3892.58921042286,0.0,1.0
2020-08-26,66.6536,66.6536,66.12,66.12,3794,62.2086009362633,62.2086009362633,61.7105856833799,61.7105856833799,4065.09316387127,0.0,1.0
2020-08-27,66.7934,67.03,66.5,66.73,22003,62.3390779459206,62.5598995516781,62.0652442217902,62.2799059687227,23575.1831535739,0.0,1.0
2020-08-28,67.1969,67.24,66.9,66.99,55604,62.7156693149957,62.7558950597469,62.4385689990641,62.5225670739507,59577.0796741955,0.0,1.0
2020-08-31,67.336,67.4,66.99,67.18,70080,62.8454930062927,62.9052249706565,62.5225670739507,62.6998963431558,75087.4351407745,0.0,1.0
2020-09-01,67.6316,67.6316,67.42,67.42,712,63.1213800166981,63.1213800166981,62.9238912095202,62.9238912095202,762.874626430244,0.0,1.0
2020-09-02,68.6826,68.6826,68.005,68.19,6635,64.1022908689853,64.1022908689853,63.4698786962833,63.6425414057725,7109.09149770319,0.0,1.0
2020-09-03,66.0815,67.33,65.7,67.33,4285,61.6746531735673,62.8398931346336,61.3185946672423,62.8398931346336,4591.17664923258,0.0,1.0
2020-09-04,65.5599,66.09,64.69,65.43,3313,61.1878376640021,61.6825863250844,60.3759496046256,61.0666004425824,3549.72420978005,0.0,1.0
2020-09-08,63.4835,64.28,63.4835,64.16,2252,59.2499087451732,59.9932917079199,59.2499087451732,59.8812942747377,2412.91244202375,0.0,1.0
2020-09-09,64.9875,65.11,64.38,64.38,7731,60.6536099077231,60.7679406207633,60.0866229022383,60.0866229022383,8283.4041249048,0.0,1.0
2020-09-10,63.8163,65.35,63.8163,65.35,4194,59.5605149598651,60.9919354871276,59.5605149598651,60.9919354871276,4493.67441467477,0.0,1.0
2020-09-11,63.7172,63.88,63.57,63.88,2076,59.4680237462955,59.6199669306459,59.3306402282587,59.6199669306459,2224.3366916702,0.0,1.0
2020-09-14,64.55,64.85,64.32,64.32,5769,60.2452859325798,60.5252795155352,60.0306241856473,60.0306241856473,6181.21308971359,0.0,1.0
2020-09-15,65.0109,65.31,65.0109,65.23,27110,60.6754494071937,60.9546030094002,60.6754494071937,60.8799380539454,29047.0942732077,0.0,1.0
2020-09-16,64.6086,65.3,64.6086,65.02,10460,60.2999780124504,60.9452698899684,60.2999780124504,60.6839425458766,11207.3997085117,0.0,1.0
2020-09-17,63.8934,64.17,63.547,63.55,7123,59.6324733106846,59.8906273941695,59.3091740535654,59.311973989395,7631.96062368347,0.0,1.0
2020-09-18,63.3123,63.97,63.14,63.97,4119,59.0901257404999,59.7039650055326,58.9293160926892,59.7039650055326,4413.31543014912,0.0,1.0
2020-09-21,62.669,62.669,61.7,62.38,11020,58.4897261674491,58.4897261674491,57.5853468945031,58.2199990158687,11807.4134596366,0.0,1.0
2020-09-22,63.4149,63.47,63.35,63.35,16231,59.1858835458707,59.2373090339402,59.125311600758,59.125311600758,17390.7557044793,0.0,1.0
2020-09-23,61.7917,63.48,61.7917,63.48,11715,57.6709315996931,59.246642153372,57.6709315996931,59.246642153372,12552.0733829077,0.0,1.0
2020-09-24,62.0348,62.395,61.45,61.45,25335,57.8978197330813,58.2339986950165,57.3520189087068,57.3520189087068,27145.2649727672,0.0,1.0
2020-09-25,63.078,63.078,62.78,62.78,15727,58.8714507522117,58.8714507522117,58.5933237931427,58.5933237931427,16850.7433284669,0.0,1.0
2020-09-28,64.012,64.16,63.83,63.83,3796,59.7431641071463,59.8812942747377,59.5733013334867,59.5733013334867,4067.23607012529,0.0,1.0
2020-09-29,63.8328,64.15,63.8328,64.15,9735,59.5759146069276,59.8719611553058,59.5759146069276,59.8719611553058,10430.5961914304,0.0,1.0
2020-09-30,64.5067,64.5067,64.27,64.27,474,60.2048735254399,60.2048735254399,59.983958588488,59.983958588488,507.868782202156,0.0,1.0
2020-10-01,64.62,64.8,64.34,64.79,9245,60.474507345826,60.6429600125274,60.2124698642904,60.633601531044,9878.73942624576,0.1756,1.0
2020-10-02,63.8,64.1,63.8,64.02,15529,59.707111864186,59.9878663086884,59.707111864186,59.9129984568211,16593.5040075901,0.0,1.0
2020-10-05,64.8536,64.8536,64.12,64.12,8173,60.6931214732785,60.6931214732785,60.0065832716552,60.0065832716552,8733.2544435594,0.0,1.0
2020-10-06,63.9537,64.17,63.78,64.02,1221,59.850951724586,60.0533756790723,59.6883949012191,59.9129984568211,1304.69884688438,0.0,1.0
2020-10-07,65.0512,65.12,64.51,64.51,2829,60.8780450673908,60.9424314199967,60.3715640495084,60.3715640495084,3022.92632091393,0.0,1.0
2020-10-08,65.4524,65.4524,65.44,65.44,1337,61.2535073445054,61.2535073445054,61.241902827466,61.241902827466,1428.65058008552,0.0,1.0
2020-10-09,66.15,66.15,65.815,65.815,20053,61.9063550127884,61.9063550127884,61.592845883094,61.592845883094,21427.6216024344,0.0,1.0
2020-10-12,67.3517,67.55,66.99,66.99,8557,63.0309637326504,63.2165424204665,62.6924674573952,62.6924674573952,9143.57742243212,0.0,1.0
2020-10-13,67.0461,67.36,66.87,67.36,4291,62.7449685385172,63.0387312722816,62.5801656795943,63.0387312722816,4585.14557901791,0.0,1.0
2020-10-14,66.5688,67.03,66.34,67.03,12206,62.2982882173138,62.7299013833289,62.0841661609733,62.7299013833289,13042.7142711472,0.0,1.0
2020-10-15,66.33,66.39,65.8965,66.03,21988,62.0748076794899,62.1309585683904,61.6691175071839,61.7940532349874,23495.2647381603,0.0,1.0
2020-10-16,66.3354,66.6,66.3354,66.6,1141,62.0798612594909,62.3274866795421,62.0798612594909,62.3274866795421,1219.21489295256,0.0,1.0
2020-10-19,65.1096,66.54,65.1096,66.54,3607,60.9326985992539,62.2713357906416,60.9326985992539,62.2713357906416,3854.25777290087,0.0,1.0
2020-10-20,65.5158,66.0,65.28,65.47,14634,61.3128401171102,61.7659777905372,61.0921671237313,61.2699782719162,15637.1522729779,0.0,1.0
2020-10-21,65.3767,65.8,65.3767,65.8,16785,61.182663639676,61.5788081608689,61.182663639676,61.5788081608689,17935.6020843196,0.0,1.0
2020-10-22,65.58,65.6,65.29,65.29,3448,61.3729215682338,61.3916385312006,61.1015256052148,61.1015256052148,3684.35841446137,0.0,1.0
2020-10-23,65.6872,65.6872,65.3897,65.62,16452,61.473244489736,61.473244489736,61.1948296656044,61.4103554941674,17579.7751260784,0.0,1.0
2020-10-26,64.5255,65.27,64.28,65.06,12993,60.3860696958077,61.0828086422479,60.1563189753899,60.8862805310962,13883.6626679515,0.0,1.0
2020-10-27,64.519,64.76,64.41,64.41,4994,60.3799866828435,60.6055260865938,60.2779792346742,60.2779792346742,5336.33582419376,0.0,1.0
2020-10-28,62.1928,63.33,62.1928,63.33,7584,58.2030167201715,59.2672632344655,58.2030167201715,59.2672632344655,8103.87883273639,0.0,1.0
2020-10-29,63.008,63.008,62.31,62.31,2808,58.9659201306995,58.9659201306995,58.3126981231572,58.3126981231572,3000.48678300683,0.0,1.0
2020-10-30,61.8243,62.53,61.43,62.53,23353,57.8581566775077,58.5185847157923,57.4891517526167,58.5185847157923,24953.8347021219,0.0,1.0
2020-11-02,62.5601,62.78,62.5601,62.78,1834,58.5467537450574,58.7525467528777,58.5467537450574,58.7525467528777,1959.71964388694,0.0,1.0
2020-11-03,63.8782,64.12,63.18,63.18,8120,59.7802951893863,60.0065832716552,59.1268860122142,59.1268860122142,8676.62132407956,0.0,1.0
2020-11-04,65.4391,65.85,64.75,64.75,1390,61.2410605641325,61.625600568286,60.5961676051104,60.5961676051104,1485.28369956534,0.0,1.0
2020-11-05,66.8156,66.92,66.6,66.6,5197,62.5292555403245,62.6269580870114,62.3274866795421,62.3274866795421,5553.25135729575,0.0,1.0
2020-11-06,66.791,66.87,66.44,66.7,12180,62.5062336758753,62.5801656795943,62.1777509758074,62.4210714943762,13014.9319861194,0.0,1.0
2020-11-09,67.3377,69.33,67.3377,69.33,3003,63.0178618585736,64.8823521245143,63.0178618585736,64.8823521245143,3208.85392071563,0.0,1.0
2020-11-10,67.03,67.1,66.95,66.95,10512,62.7299013833289,62.7954107537128,62.6550335314616,62.6550335314616,11232.5915466409,0.0,1.0
2020-11-11,67.6418,67.7,67.52,67.52,2773,63.3024532804842,63.3569196427177,63.1884669760162,63.1884669760162,2963.08755316166,0.0,1.0
2020-11-12,67.05,67.49,67.02,67.38,8145,62.7486183462957,63.160391531566,62.7205429018455,63.0574482352484,8703.33505968327,0.0,1.0
2020-11-13,67.8964,67.8964,67.56,67.56,19944,63.540720219052,63.540720219052,63.2259009019499,63.2259009019499,21311.1497152023,0.0,1.0
2020-11-16,68.4011,68.47,68.25,68.25,2303,64.0130427795199,64.0775227169406,63.8716361243055,63.8716361243055,2460.86932381222,0.0,1.0
2020-11-17,68.328,68.55,68.21,68.21,2472,63.9446322798761,64.1523905688079,63.8342021983718,63.8342021983718,2641.45417649319,0.0,1.0
2020-11-18,67.7115,68.37,67.7115,68.35,3000,63.3676818964236,63.9839379021065,63.3676818964236,63.9652209391396,3205.64827244319,0.0,1.0
2020-11-19,67.9,67.94,67.41,67.41,8281,63.544089272386,63.5815231983197,63.0855236796987,63.0855236796987,8848.65778136735,0.0,1.0
2020-11-20,67.428,67.72,67.428,67.66,38594,63.1023689463688,63.3756366056845,63.1023689463688,63.319485716784,41239.5964755575,0.0,1.0
2020-11-23,67.6688,67.7501,67.31,67.71,4092,63.3277211804894,63.4038056349496,62.9919388648645,63.3662781242011,4372.50424361251,0.0,1.0
2020-11-24,68.81,68.86,68.16,68.22,11806,64.3957110873767,64.4425034947938,63.7874097909548,63.8435606798553,12615.2945014881,0.0,1.0
2020-11-25,68.8214,68.86,68.68,68.86,4346,64.4063797562678,64.4425034947938,64.2740508280923,64.4425034947938,4643.91579734604,0.0,1.0
2020-11-27,69.0312,69.19,68.9227,69.19,2346,64.6027206977899,64.7513333837465,64.5011811736948,64.7513333837465,2506.81694905057,0.0,1.0
2020-11-30,68.78,68.81,68.36,68.6,13433,64.3676356429265,64.3957110873767,63.9745794206231,64.199182976225,14353.8244145765,0.0,1.0
2020-12-01,69.65,69.71,69.571,69.571,4308,65.1818235319836,65.2379744208841,65.1078915282646,65.1078915282646,4603.31091922842,0.0,1.0
2020-12-02,69.7051,69.71,69.24,69.3,13280,65.2333887649572,65.2379744208841,64.7981257911636,64.854276680064,14190.3363526819,0.0,1.0
2020-12-03,69.63,69.905,69.49,69.905,5171,65.1631065690167,65.4204648098106,65.0320878282489,65.4204648098106,5525.46907226791,0.0,1.0
2020-12-04,70.23,70.23,70.0,70.0,11100,65.7246154580216,65.7246154580216,65.5093703839031,65.5093703839031,11860.8986080398,0.0,1.0
2020-12-07,70.1813,70.25,70.09,70.1,2922,65.6790396531974,65.7433324209885,65.5935967172538,65.6029551987372,3122.30141735967,0.0,1.0
2020-12-08,70.4173,70.46,70.23,70.23,38949,65.899899816206,65.9398605321402,65.7246154580216,65.7246154580216,41618.9315211299,0.0,1.0
2020-12-09,69.7882,70.47,69.56,70.47,8770,65.3111577460844,65.9492190136236,65.0975971986328,65.9492190136236,9371.17844977559,0.0,1.0
2020-12-10,69.6939,73.0,69.51,70.29,8794,65.2229072656958,68.3169148289275,65.0508047912158,65.7807663469221,9396.82363595513,0.0,1.0
2020-12-11,69.5222,69.9,69.14,69.9,21624,65.0622221386255,65.4157855690689,64.7045409763294,65.4157855690689,23106.3127477705,0.0,1.0
2020-12-14,69.32,70.3,69.32,70.3,20042,64.8729936430309,65.7901248284055,64.8729936430309,65.7901248284055,21415.8675587688,0.0,1.0
2020-12-15,70.0663,70.11,69.51,70.1,10321,65.5714171161381,65.6123136802207,65.0508047912158,65.6029551987372,11028.4986066287,0.0,1.0
2020-12-16,70.349,70.39,69.29,69.29,5949,65.8359813876743,65.8743511617563,64.8449181985806,64.8449181985806,6356.80052425484,0.0,1.0
2020-12-17,70.7159,70.72,70.59,70.7,4320,66.1793440733008,66.1831810507089,66.0615207914246,66.1644640877421,4616.13351231819,0.0,1.0
2020-12-18,70.46,70.84,70.25,70.84,7924,65.9398605321402,66.2954828285099,65.7433324209885,66.2954828285099,8467.18563694661,0.0,1.0
2020-12-21,70.2588,71.35,69.32,69.8,70260,65.7515678846939,66.7727653841641,64.8729936430309,65.3222007542348,75076.2825406195,0.0,1.0
2020-12-22,70.2556,70.41,70.05,70.375,43483,65.7485731706192,65.8930681247231,65.5561627913202,65.8603134395311,46463.7346102157,0.0,1.0
2020-12-23,70.3841,70.63,70.3841,70.45,476170,65.868829657681,66.0989547173582,65.868829657681,65.9305020506568,508811.179296425,0.0,1.0
2020-12-24,70.507,70.54,70.4463,70.49,15320,65.9838453951122,66.0147283840075,65.9270394125079,65.9679359765904,16370.1771779432,0.0,1.0
2020-12-28,71.1477,71.23,70.9,70.99,7162,66.5834433037546,66.6604636063631,66.3516337174104,66.4358600507611,7652.95097574604,0.0,1.0
2020-12-29,70.8699,71.33,70.85,71.33,23907,66.4902328281798,66.9218992496682,66.4715626221645,66.9218992496682,25481.738102471,0.1782,1.0
2020-12-30,70.9373,71.09,70.87,71.04,35212,66.5534675962918,66.6967309359164,66.4903266483105,66.6498208705514,37531.3908923834,0.0,1.0
2020-12-31,71.19,71.28,70.8816,70.9,3640,66.7905510666463,66.8749891843033,66.5012097834752,66.5184726875295,3879.76436579222,0.0,1.0
2021-01-04,70.28,71.52,69.54,71.52,13084,65.9367878770039,67.1001574980551,65.2425189096023,67.1001574980551,13945.8343302268,0.0,1.0
2021-01-05,70.7719,70.92,70.18,70.18,10342,66.3982891000644,66.5372367136755,65.8429677462739,65.8429677462739,11023.2206239075,0.0,1.0
2021-01-06,70.7667,71.46,70.31,70.31,37496,66.3934104532665,67.0438654196172,65.9649339162228,65.9649339162228,39965.8364449849,0.0,1.0
2021-01-07,72.0466,72.08,71.36,71.36,26422,67.594214306479,67.6255502301428,66.9500452888872,66.9500452888872,28162.399470594,0.0,1.0
2021-01-08,72.4737,72.49,71.86,72.28,32971,67.9949200848266,68.0102127661356,67.4191459425369,67.8131904916027,35142.7777210262,0.0,1.0
2021-01-11,71.91,72.29,71.84,71.85,12016,67.4660560079019,67.8225725046757,67.400381916391,67.4097639294639,12807.4858844394,0.0,1.0
2021-01-12,71.8957,71.93,71.65,71.93,3005,67.4526397292075,67.4848200340479,67.2221236680041,67.4848200340479,3202.93734044111,0.0,1.0
2021-01-13,72.1463,72.29,71.82,71.82,11035,67.6877529768168,67.8225725046757,67.381617890245,67.381617890245,11761.8680704717,0.0,1.0
2021-01-14,71.6405,72.575,71.6405,72.24,11045,67.2132107555847,68.089959877256,67.2132107555847,67.7756624393107,11772.5267637844,0.0,1.0
2021-01-15,71.21,71.5,70.98,71.45,54044,66.8093150927923,67.0813934719092,66.5935287921134,67.0344834065442,57603.8421387019,0.0,1.0
2021-01-19,71.8674,71.93,71.53,71.73,129547,67.426088632211,67.4848200340479,67.1095395111281,67.297179772588,138080.174256946,0.0,1.0
2021-01-20,72.9984,73.0,72.29,72.34,13611,68.4871943107666,68.4886954328583,67.8225725046757,67.8694825700407,14507.5474678016,0.0,1.0
2021-01-21,73.139,73.2,72.92,73.07,12615,68.6191054145729,68.6763356943182,68.4136393282743,68.5543695243692,13445.9416138651,0.0,1.0
2021-01-22,72.85,73.07,72.76,72.76,15028,68.3479652367634,68.5543695243692,68.2635271191064,68.2635271191064,16017.8843101993,0.0,1.0
2021-01-25,73.1935,73.1935,72.21,73.11,10092,68.6702373858207,68.6702373858207,67.7475164000917,68.5918975766612,10756.7532910921,0.0,1.0
2021-01-26,73.16,73.39,73.0968,73.12,55463,68.6388076420262,68.8545939427051,68.5795133194049,68.6012795897342,59116.3107197621,0.0,1.0
2021-01-27,71.2143,73.22,70.84,72.5,11464,66.8133493584137,68.6950997204642,66.4621806090915,68.0195947792086,12219.126013583,0.0,1.0
2021-01-28,72.0384,72.79,71.66,71.66,18254,67.5865210557592,68.2916731583254,67.2315056810771,67.2315056810771,19456.3787728492,0.0,1.0
2021-01-29,70.65,71.48,70.39,71.48,19479,66.2839223607046,67.0626294457632,66.0399900208068,67.0626294457632,20762.0687036447,0.0,1.0
2021-02-01,71.66,71.88,71.12,71.23,57557,67.2315056810771,67.4379099686829,66.7248769751354,66.8280791189383,61348.2410994238,0.0,1.0
2021-02-02,72.74,72.94,72.4,72.4,5168,68.2447630929604,68.4324033544203,67.9257746484786,67.9257746484786,5508.41270395995,0.0,1.0
2021-02-03,72.8853,73.14,72.69,73.04,13642,68.381083742911,68.6200436158802,68.1978530275955,68.5262234851503,14540.5894170707,0.0,1.0
2021-02-04,73.6,73.6,73.1398,73.14,3164,69.0516162172379,69.0516162172379,68.6198559756187,68.6200436158802,3372.4105641117,0.0,1.0
2021-02-05,73.8894,73.995,73.84,73.995,2752,69.3231316755704,69.4222057336212,69.2767845309898,69.4222057336212,2933.27239963192,0.0,1.0
2021-02-08,74.2962,74.2962,73.99,74.22,9274,69.7047919673798,69.7047919673798,69.4175147270847,69.6333010277636,9884.87217812007,0.0,1.0
2021-02-09,74.3147,74.48,74.2675,74.37,4325,69.7221486915649,69.8772333676614,69.6778655898603,69.7740312238585,4609.88485770641,0.0,1.0
2021-02-10,74.19,74.72,73.89,74.72,6775,69.6051549885446,70.1024016814133,69.3236945963548,70.1024016814133,7221.26471929733,0.0,1.0
2021-02-11,74.39,74.53,74.14,74.52,324535,69.7927952500045,69.9241434330264,69.5582449231796,69.9147614199534,345911.903420983,0.0,1.0
2021-02-12,74.6948,74.6948,74.23,74.23,4202,70.0787590084694,70.0787590084694,69.6426830408366,69.6426830408366,4478.78292996124,0.0,1.0
2021-02-16,74.73,74.94,74.64,74.94,211609,70.1117836944863,70.3088059690192,70.0273455768294,70.3088059690192,225547.543318936,0.0,1.0
2021-02-17,74.6705,74.6705,74.12,74.25,4283,70.055960716702,70.055960716702,69.5394808970337,69.6614470669826,4565.11834579343,0.0,1.0
2021-02-18,74.3823,74.52,73.97,74.11,27598,69.7855710999383,69.9147614199534,69.3987507009387,69.5300988839607,29415.8618041576,0.0,1.0
2021-02-19,74.0,74.77,74.0,74.62,22210,69.4268967401577,70.1493117467783,69.4268967401577,70.0085815506834,23672.9578473201,0.0,1.0
2021-02-22,73.2966,73.75,73.2966,73.41,42775,68.7669659406033,69.1923464133329,68.7669659406033,68.8733579688511,45592.5606447149,0.0,1.0
2021-02-23,73.3793,73.3793,72.245,72.245,254398,68.844555188717,68.844555188717,67.7803534458472,67.7803534458472,271155.026134288,0.0,1.0
2021-02-24,74.0443,74.0443,72.84,73.06,5935,69.4684590580711,69.4684590580711,68.3385832236904,68.5449875112963,6325.93448103759,0.0,1.0
2021-02-25,72.16,74.39,71.89,73.7,27175,67.7006063347268,69.7927952500045,67.4472919817559,69.1454363479679,28964.9990770339,0.0,1.0
2021-02-26,72.1308,72.81,71.56,72.435,34332,67.6732108565536,68.3104371844714,67.1376855503471,67.9586116942341,36593.4258808732,0.0,1.0
2021-03-01,73.5917,73.76,72.86,72.86,50734,69.0438291463874,69.2017284264059,68.3573472498364,68.3573472498364,54075.8146522259,0.0,1.0
2021-03-02,73.0,73.75,73.0,73.74,131602,68.4886954328583,69.1923464133329,68.4886954328583,69.1829644002599,140270.535732689,0.0,1.0
2021-03-03,71.9205,72.84,71.9205,72.71,34250,67.4759071216286,68.3385832236904,67.4759071216286,68.2166170537415,36506.0245957098,0.0,1.0
2021-03-04,70.7554,72.27,70.12,71.7,39500,66.382808778494,67.8038084785297,65.786675667836,67.269033733369,42101.8385848332,0.0,1.0
2021-03-05,72.204,72.204,70.15,71.67,25770,67.7418871922479,67.7418871922479,65.8148217070549,67.2408876941501,27467.4526666114,0.0,1.0
2021-03-08,71.6262,72.8,71.6262,72.07,3518,67.1997944768903,68.3010551713984,67.1997944768903,67.6161682170698,3749.72830737831,0.0,1.0
2021-03-09,72.84,73.28,69.16,72.41,30783,68.3385832236904,68.7513917989021,64.8860024128285,67.9351566615516,32810.6556242258,0.0,1.0
2021-03-10,73.14,73.5,72.96,73.38,62680,68.6200436158802,68.957796086508,68.4511673805663,68.8452119296321,66808.689683477,0.0,1.0
2021-03-11,74.0222,74.38,73.64,73.64,45596,69.4477248091798,69.7834132369315,69.0891442695299,69.0891442695299,48599.3780282038,0.0,1.0
2021-03-12,74.0451,74.0451,73.54,73.6,8334,69.4692096191169,69.4692096191169,68.9953241388,69.0516162172379,8882.95500673417,0.0,1.0
2021-03-15,74.4414,74.4414,73.78,74.08,12477,69.8410187971997,69.8410187971997,69.2204924525519,69.5019528447417,13298.851646151,0.0,1.0
2021-03-16,74.57,74.87,74.41,74.61,17869,69.9616714853184,70.2431318775082,69.8115592761505,69.9991995376104,19046.0190803135,0.0,1.0
2021-03-17,74.6098,74.6098,74.1,74.195,4847,69.9990118973489,69.9990118973489,69.5207168708877,69.6098459950811,5166.26864862497,0.0,1.0
2021-03-18,73.4629,74.39,73.37,74.12,12540,68.9229888180072,69.7927952500045,68.8358299165591,69.5394808970337,13366.0014140205,0.0,1.0
2021-03-19,73.481,73.71,73.0,73.43,7424,68.9399702616693,69.1548183610409,68.4886954328583,68.8921219949971,7913.01391528611,0.0,1.0
2021-03-22,74.08,74.255,73.55,73.55,4710,69.5019528447417,69.6661380735191,69.004706151873,69.004706151873,5020.24455024213,0.0,1.0
2021-03-23,73.6608,74.35,73.65,74.04,7462,69.1086588567217,69.7552671977125,69.0985262826029,69.4644247924497,7953.51694987406,0.0,1.0
2021-03-24,73.2593,74.07,73.2593,73.95,72523,68.731971031841,69.4925708316687,68.731971031841,69.3799866747928,77300.041511085,0.0,1.0
2021-03-25,73.4165,73.4165,72.59,72.78,309653,68.8794562773485,68.8794562773485,68.1040328968655,68.2822911452524,330049.636033148,0.0,1.0
2021-03-26,74.4835,74.4835,73.58,73.58,66232,69.880517072237,69.880517072237,69.032852191092,69.032852191092,70594.6575481182,0.0,1.0
2021-03-29,74.624,74.8,74.12,74.12,9190,70.0123343559126,70.1774577859973,69.5394808970337,69.5394808970337,9795.33915429409,0.0,1.0
2021-03-30,74.1765,74.45,74.13,74.28,7194,69.5924892708961,69.8490873284425,69.5488629101066,69.6895931062016,7667.86396909594,0.0,1.0
2021-03-31,74.849,75.05,74.66,74.66,12370,70.2234296500549,70.4120081128221,70.0461096029753,70.0461096029753,13184.803627706,0.0,1.0
2021-04-01,75.384,75.384,75.08,75.0901,15104,70.9206070415091,70.9206070415091,70.634606503721,70.6441084952725,16054.5712099389,0.2081,1.0
2021-04-05,76.6114,76.6659,75.88,75.88,9610,72.0753342128286,72.1266073355571,71.3872394979003,71.3872394979003,10214.8059671287,0.0,1.0
2021-04-06,76.4399,76.7,76.43,76.49,8409,71.9139885147015,72.158688316934,71.9046746813985,71.9611221559619,8938.2209550037,0.0,1.0
2021-04-07,76.7053,76.75,76.51,76.51,4069,72.1636745105204,72.2057278790702,71.9799379808164,71.9799379808164,4325.0827763004,0.0,1.0
2021-04-08,77.19,77.2,76.97,76.99,39915,72.6196760258688,72.629083938296,72.4127019524695,72.4315177773239,42427.0530882355,0.0,1.0
2021-04-09,77.7734,77.7734,77.15,77.17,3231,73.168533636874,73.168533636874,72.5820443761598,72.6008602010143,3434.34319248626,0.0,1.0
2021-04-12,77.81,77.83,77.565,77.63,12575,73.2029665963577,73.2217824212121,72.9724727418903,73.0336241726673,13366.4084325332,0.0,1.0
2021-04-13,78.1764,78.3,77.74,77.74,62044,73.5476725076918,73.6639543052924,73.137111209367,73.137111209367,65948.7431243013,0.0,1.0
2021-04-14,77.667,78.24,77.667,78.09,14005,73.0684334486481,73.607506830729,73.0684334486481,73.4663881443204,14886.405574364,0.0,1.0
2021-04-15,78.643,78.7,78.23,78.23,9986,73.9866457015468,74.0402708023821,73.5980989183018,73.5980989183018,10614.4695512745,0.0,1.0
2021-04-16,78.9,78.94,78.73,78.92,15305,74.2284290509269,74.2660607006358,74.0684945396638,74.2472448757813,16268.2211578465,0.0,1.0
2021-04-19,78.4023,78.77,78.3,78.67,9825,73.7601972494231,74.1061261893727,73.6639543052924,74.0120470651003,10443.3370059355,0.0,1.0
2021-04-20,77.9593,78.38,77.67,78.15,18956,73.3434267288964,73.7392176047104,73.0712558223763,73.5228356188838,20148.9970773041,0.0,1.0
2021-04-21,78.5792,78.58,77.82,77.82,11890,73.926623220261,73.9273758532552,73.2123745087849,73.2123745087849,12638.2979135443,0.0,1.0
2021-04-22,77.83,78.66,77.71,78.42,13226,73.2217824212121,74.0026391526731,73.1088874720853,73.7768492544193,14058.3791593387,0.0,1.0
2021-04-23,78.65,78.77,77.92,77.94,14401,73.9932312402459,74.1061261893727,73.3064536330573,73.3252694579118,15307.3278597941,0.0,1.0
2021-04-26,78.7603,78.88,78.73,78.78,6265,74.0970005143183,74.2096132260724,74.0684945396638,74.1155341018,6659.2881773217,0.0,1.0
2021-04-27,78.7952,78.89,78.63,78.89,3087,74.1298341286894,74.2190211384996,73.9744154153914,74.2190211384996,3281.28054323896,0.0,1.0
2021-04-28,78.6847,78.93,78.6847,78.71,11134,74.0258766963684,74.2566527882086,74.0258766963684,74.0496787148093,11834.719004996,0.0,1.0
2021-04-29,79.06,79.32,78.67,79.32,48893,74.3789556497627,74.623561372871,74.0120470651003,74.623561372871,51970.0840947789,0.0,1.0
2021-04-30,78.5373,78.87,78.5,78.61,10675,73.8872040671909,74.2002053136452,73.8521125538373,73.9555995905369,11346.8318105202,0.0,1.0
2021-05-03,78.8,79.13,78.785,79.07,203627,74.1343499266545,74.4448110367534,74.1202380580136,74.38836356219,216442.278321386,0.0,1.0
2021-05-04,78.08,78.34,77.43,78.27,14280,73.4569802318932,73.7015859550014,72.8454659241225,73.6357305680107,15178.7127170238,0.0,1.0
2021-05-05,78.0206,78.49,78.0206,78.38,1467,73.4010972320753,73.84270464141,73.4010972320753,73.7392176047104,1559.32573920685,0.0,1.0
2021-05-06,78.6314,78.6314,77.75,78.05,21345,73.9757325231312,73.9757325231312,73.1465191217942,73.4287564946114,22688.3489457193,0.0,1.0
2021-05-07,79.2504,79.2504,79.19,79.19,399,74.5580823023774,74.5580823023774,74.5012585113168,74.5012585113168,424.111090622723,0.0,1.0
2021-05-10,78.24,79.24,78.24,79.24,4699,73.607506830729,74.548298073453,73.607506830729,74.548298073453,4994.73186675733,0.0,1.0
2021-05-11,77.6316,78.61,77.01,77.31,21653,73.0351294386557,73.9555995905369,72.4503336021784,72.7325709749957,23015.7329454983,0.0,1.0
2021-05-12,76.0163,77.01,76.0163,77.01,6986,71.5154693442836,72.4503336021784,71.5154693442836,72.4503336021784,7425.66435862241,0.0,1.0
2021-05-13,76.9621,77.19,76.42,76.42,9966,72.405269701652,72.6196760258688,71.8952667689713,71.8952667689713,10593.2108499901,0.0,1.0
2021-05-14,78.1207,78.16,77.48,77.48,11426,73.495270435472,73.5322435313111,72.8925054862587,72.8925054862587,12145.0960437475,0.0,1.0
2021-05-17,77.78,77.82,77.48,77.81,5103,73.1747428590759,73.2123745087849,72.8925054862587,73.2029665963577,5424.15763270114,0.0,1.0
2021-05-18,77.2,77.86,77.2,77.86,5187,72.629083938296,73.2500061584939,72.629083938296,73.2500061584939,5513.4441780954,0.0,1.0
2021-05-19,77.03,77.03,76.09,76.22,12184,72.4691494270329,72.4691494270329,71.5848056588723,71.7071085204264,12950.8008224242,0.0,1.0
2021-05-20,77.96,78.07,77.54,77.54,24040,73.3440852827663,73.4475723194659,72.9489529608222,72.9489529608222,25552.9589437851,0.0,1.0
2021-05-21,77.83,78.41,77.83,78.41,3757,73.2217824212121,73.7674413419921,73.2217824212121,73.7674413419921,3993.44703626459,0.0,1.0
2021-05-24,78.72,78.9,78.36,78.36,7183,74.0590866272365,74.2284290509269,73.7204017798559,73.7204017798559,7635.06256627323,0.0,1.0
2021-05-25,78.63,79.0,78.56,79.0,9765,73.9744154153914,74.3225081751993,73.9085600284007,74.3225081751993,10379.5609020824,0.0,1.0
2021-05-26,78.75,78.85,78.66,78.72,5473,74.0873103645183,74.1813894887907,74.0026391526731,74.0590866272365,5817.44360646156,0.0,1.0
2021-05-27,78.7692,78.91,78.6997,78.87,6823,74.1053735563786,74.2378369633541,74.0399885650093,74.2002053136452,7252.40594315498,0.0,1.0
2021-05-28,78.82,79.09,78.82,78.99,10401,74.1531657515089,74.4071793870444,74.1531657515089,74.313100262772,11055.5876029247,0.0,1.0
2021-06-01,78.61,79.3,78.61,79.3,8600,73.9555995905369,74.6047455480165,73.9555995905369,74.6047455480165,9141.24155226921,0.0,1.0
2021-06-02,78.7314,78.9,78.61,78.69,10176,74.0698116474036,74.2284290509269,73.9555995905369,74.0308628899548,10816.4272134758,0.0,1.0
2021-06-03,78.38,78.54,78.17,78.17,6470,73.7392176047104,73.8897442035462,73.5416514437383,73.5416514437383,6877.18986548625,0.0,1.0
2021-06-04,79.2065,79.21,78.93,78.96,3049,74.5167815668218,74.5200743361713,74.2566527882086,74.2848765254903,3240.8890107987,0.0,1.0
2021-06-07,79.2242,79.24,79.03,79.24,11082,74.533433571818,74.548298073453,74.350731912481,74.548298073453,11779.4463816567,0.0,1.0
2021-06-08,79.17,79.23,78.9,79.08,3316,74.4824426864624,74.5388901610258,74.2284290509269,74.3977714746172,3524.69267294473,0.0,1.0
2021-06-09,79.09,79.35,79.07,79.35,11138,74.4071793870444,74.6517851101527,74.38836356219,74.6517851101527,11838.9707452529,0.0,1.0
2021-06-10,79.55,79.72,79.41,79.67,10631,74.8399433586975,74.9998778699606,74.7082325847161,74.9528383078244,11300.0626676947,0.0,1.0
2021-06-11,79.72,79.72,79.47,79.66,17704,74.9998778699606,74.9998778699606,74.7646800592796,74.9434303953971,18818.202376904,0.0,1.0
2021-06-14,80.05,80.05,79.63,79.73,6844,75.3103389800595,75.3103389800595,74.9152066581154,75.0092857823878,7274.72757950355,0.0,1.0
2021-06-15,79.8074,80.09,79.75,80.09,18349,75.0821030245747,75.3479706297685,75.0281016072423,75.3479706297685,19503.7954933242,0.0,1.0
2021-06-16,79.44,79.83,79.195,79.83,6730,74.7364563219978,75.1033649066602,74.5059624675305,75.1033649066602,7153.55298218277,0.0,1.0
2021-06-17,79.7596,79.87,79.276,79.34,32837,75.0371332031725,75.1409965563692,74.5821665581911,74.6423771977255,34903.5987037051,0.0,1.0
2021-06-18,78.9606,79.14,78.87,79.09,12869,74.2854410002359,74.4542189491806,74.2002053136452,74.4071793870444,13678.9113414131,0.0,1.0
2021-06-21,79.6804,79.71,78.98,79.1,77484,74.9626225367487,74.9904699575333,74.3036923503448,74.4165872994717,82360.4605158172,0.0,1.0
2021-06-22,80.2138,80.3,79.65,79.7,35423,75.4644405856177,75.5455367907405,74.9340224829699,74.9810620451061,37652.3487797712,0.0,1.0
2021-06-23,80.1405,80.35,80.14,80.22,78935,75.3954805875261,75.5925763528767,75.3950101919047,75.4702734913226,83902.7792939965,0.0,1.0
2021-06-24,80.6149,80.78,80.56,80.63,69188,75.8417919530743,75.9971165872481,75.7901425138488,75.8559979008395,73542.3512230701,0.0,1.0
2021-06-25,80.8535,80.8535,80.77,80.77,2369,76.0662647435883,76.0662647435883,75.9877086748208,75.9877086748208,2518.0931671309,0.0,1.0
2021-06-28,81.143,81.143,80.87,80.97,11393,76.3386238083569,76.3386238083569,76.0817877990932,76.1758669233656,12110.0191866283,0.0,1.0
2021-06-29,81.241,81.29,81.2,81.2,10166,76.4308213501439,76.4769201210373,76.3922489091922,76.3922489091922,10805.7978628336,0.0,1.0
2021-06-30,81.3533,81.3533,81.12,81.12,84084,76.5364722067018,76.5364722067018,76.3169856097742,76.3169856097742,89375.8319396517,0.0,1.0
2021-07-01,81.3536,81.39,81.16,81.26,15943,76.7788200308275,76.8131731393454,76.5961067943147,76.6904834660672,16892.9457925927,0.2573,1.0
2021-07-02,82.1002,82.12,81.61,81.65,11210,77.4834362621315,77.5021228431385,77.0208018172008,77.0585524859018,11877.9352904073,0.0,1.0
2021-07-06,82.06,82.16,81.5,82.12,14726,77.445496840087,77.5398735118395,76.9169874782731,77.5021228431385,15603.4322111096,0.0,1.0
2021-07-07,82.32,82.4,82.239,82.28,4174,77.6908761866435,77.7663775240455,77.614431082524,77.6531255179425,4422.70311348441,0.0,1.0
2021-07-08,81.6141,81.81,81.139,81.23,16297,77.0246712607427,77.2095551607058,76.5762876932466,76.6621704645414,17268.038485974,0.0,1.0
2021-07-09,82.48,82.535,81.99,81.99,3156,77.8418788614474,77.8937860309113,77.3794331698603,77.3794331698603,3344.04672404332,0.0,1.0
2021-07-12,82.8172,82.82,82.52,82.54,7224,78.1601169985968,78.1627595454059,77.8796295301484,77.8985048644989,7654.43394628926,0.0,1.0
2021-07-13,82.5998,83.06,82.5998,82.67,14114,77.9549421142069,78.3892635576118,77.9549421142069,78.0211945377772,14954.9668767894,0.0,1.0
2021-07-14,82.7495,83.03,82.73,83.02,8877,78.0962239918204,78.3609505560861,78.0778205408287,78.3515128889108,9405.92609928153,0.0,1.0
2021-07-15,82.4305,82.59,82.19,82.52,74820,77.79516240893,77.9456932003752,77.5681865133652,77.8796295301484,79278.0658722816,0.0,1.0
2021-07-16,81.8894,82.73,81.85,82.73,12394,77.2844902380773,78.0778205408287,77.2473058294068,78.0778205408287,13132.4826038634,0.0,1.0
2021-07-19,80.74,80.96,80.269,80.96,13310,76.1997247729542,76.4073534508097,75.7552106490001,76.4073534508097,14103.0614375845,0.0,1.0
2021-07-20,81.86,82.12,80.815,80.92,8396,77.256743496582,77.5021228431385,76.2705072767686,76.3696027821087,8896.26625319002,0.0,1.0
2021-07-21,82.52,82.52,82.09,82.09,21286,77.8796295301484,77.8796295301484,77.4738098416128,77.4738098416128,22554.3024613391,0.0,1.0
2021-07-22,82.7985,82.81,82.52,82.58,39445,78.1424685609791,78.1533218782306,77.8796295301484,77.9362555331999,41795.2861311434,0.0,1.0
2021-07-23,83.7184,83.73,83.17,83.2,11073,79.0106395644302,79.0215872583535,78.4930778965396,78.5213908980653,11732.772298901,0.0,1.0
2021-07-26,83.8894,83.91,83.63,83.63,20164,79.1720236731269,79.1914652675079,78.927210586601,78.927210586601,21365.4493484187,0.0,1.0
2021-07-27,83.4353,83.74,82.9057,83.74,21450,78.7434592066989,79.0310249255287,78.2436403530977,79.0310249255287,22728.0742175948,0.0,1.0
2021-07-28,83.4989,83.6597,83.26,83.58,24119,78.8034827699335,78.9552404581115,78.5780169011168,78.8800222507247,25556.1035922689,0.0,1.0
2021-07-29,83.7291,83.89,83.6,83.6,111571,79.0207378683077,79.1725899331574,78.8988975850752,78.8988975850752,118218.833031761,0.0,1.0
2021-07-30,83.1463,83.2833,83.09,83.13,23317,78.4707106253342,78.6000066656351,78.4175765591376,78.4553272278386,24706.3173208232,0.0,1.0
2021-08-02,83.0237,83.58,83.0237,83.58,11638,78.3550048257657,78.8800222507247,78.3550048257657,78.8800222507247,12331.4371908796,0.0,1.0
2021-08-03,83.71,83.71,82.893,83.38,5257,79.002711924003,79.002711924003,78.2316545157852,78.6912689072198,5570.23245510003,0.0,1.0
2021-08-04,83.4782,83.6345,83.3349,83.47,6970,78.7839467988807,78.9314575368299,78.6487050282594,78.776207911797,7385.2996408688,0.0,1.0
2021-08-05,83.8797,83.8797,83.62,83.62,11070,79.1628691359669,79.1628691359669,78.9177729194257,78.9177729194257,11729.5935472622,0.0,1.0
2021-08-06,83.958,84.01,83.88,83.93,4520,79.2367660699491,79.2858419392604,79.1631522659822,79.2103406018584,4789.31913582883,0.0,1.0
2021-08-09,83.9392,84.01,83.885,84.01,7732,79.2190232556597,79.2858419392604,79.1678710995698,79.2858419392604,8192.7025571302,0.0,1.0
2021-08-10,83.908,84.15,83.908,84.06,6755,79.1895777340729,79.4179692797139,79.1895777340729,79.3330302751367,7157.48910675304,0.0,1.0
2021-08-11,84.0256,84.18,83.88,84.18,11866,79.3005647000538,79.4462822812396,79.1631522659822,79.4462822812396,12573.0223154303,0.0,1.0
2021-08-12,84.3334,84.3334,83.86,84.03,11408,79.5910560957079,79.5910560957079,79.1442769316317,79.3047172736109,12087.7328985698,0.0,1.0
2021-08-13,84.4396,84.47,84.376,84.43,5982,79.6912841211091,79.7199746293218,79.6312605578745,79.6822239606208,6338.43076781594,0.0,1.0
2021-08-16,84.7153,84.7153,83.895,84.28,10322,79.9514806051307,79.9514806051307,79.1773087667451,79.5406589529921,10937.0248053153,0.0,1.0
2021-08-17,84.129,84.31,83.731,84.21,23643,79.3981501786459,79.5689719545179,79.022531025071,79.4745952827654,25051.7416655754,0.0,1.0
2021-08-18,83.3013,84.28,83.298,83.97,13605,78.6169944665506,79.5406589529921,78.6138800363827,79.2480912705594,14415.6386820689,0.0,1.0
2021-08-19,83.3693,83.66,82.71,82.74,11853,78.6811706033423,78.9555235881267,78.0589452064781,78.0872582080039,12559.2477249954,0.0,1.0
2021-08-20,84.1412,84.16,83.55,83.55,8051,79.4096641325997,79.4274069468891,78.851709249199,78.851709249199,8530.7098147252,0.0,1.0
2021-08-23,84.9085,85.1,84.46,84.46,14574,80.1338163349565,80.3145476613625,79.7105369621466,79.7105369621466,15442.3754614092,0.0,1.0
2021-08-24,84.9607,85.0968,84.95,85.06,7229,80.1830809576113,80.3115276078664,80.1729826537338,80.2767969926615,7659.7318656873,0.0,1.0
2021-08-25,85.12,85.2,85.01,85.06,18637,80.333422995713,80.408924333115,80.2296086567852,80.2767969926615,19747.4647642571,0.0,1.0
2021-08-26,84.6673,85.07,84.655,85.07,15125,79.9061798026895,80.2862346598367,79.8945714720639,80.2862346598367,16026.2061790732,0.0,1.0
2021-08-27,85.33,85.38,84.81,84.81,22349,80.5316140063932,80.5788023422694,80.0408553132803,80.0408553132803,23680.6401253625,0.0,1.0
2021-08-30,85.8419,85.9477,85.5,85.5,20675,81.0147281890941,81.1145787078083,80.6920543483724,80.6920543483724,21906.8967108985,0.0,1.0
2021-08-31,85.6715,85.81,85.6028,85.8,17390,80.8539103404279,80.9846220308051,80.789073566934,80.9751843636299,18426.1636663857,0.0,1.0
2021-09-01,85.6633,85.96,85.6633,85.83,11638,80.8461714533442,81.1261870384338,80.8461714533442,81.0034973651556,12331.4371908796,0.0,1.0
2021-09-02,85.8209,86.0,85.65,85.99,6849,80.9949090880261,81.1639377071348,80.8336193560011,81.1545000399596,7257.08999143621,0.0,1.0
2021-09-03,85.9096,86.0097,85.65,85.65,13332,81.0786211958706,81.1730922442948,80.8336193560011,80.8336193560011,14126.3722829358,0.0,1.0
2021-09-07,85.7288,85.9,85.5624,85.9,11584,80.9079881733421,81.0695610353823,80.750945391546,81.0695610353823,12274.2196613808,0.0,1.0
2021-09-08,85.5222,85.62,85.23,85.61,14478,80.7130059695015,80.8053063544754,80.4372373346407,80.7958686873001,15340.6554089668,0.0,1.0
2021-09-09,85.1598,85.57,85.13,85.56,14413,80.3709849110705,80.7581180185991,80.3428606628882,80.7486803514239,15271.7824567922,0.0,1.0
2021-09-10,84.51,85.59,84.496,85.59,14499,79.7577252980228,80.7769933529496,79.7445125639775,80.7769933529496,15362.9066704386,0.0,1.0
2021-09-13,84.6165,85.11,84.285,85.08,15937,79.8582364534392,80.3239853285377,79.5453777865797,80.295672327012,16886.5882893151,0.0,1.0
2021-09-14,84.1942,84.95,84.069,84.95,14190,79.4596837686285,80.1729826537338,79.3415241755944,80.1729826537338,15035.4952516396,0.0,1.0
2021-09-15,84.8995,85.03,84.115,84.33,9634,80.1253224344988,80.2484839911357,79.3849374446005,79.5878472888684,10208.0310961449,0.0,1.0
2021-09-16,84.8126,84.8857,84.28,84.82,5841,80.0433091067458,80.1122984537969,79.5406589529921,80.0502929804555,6189.0294407912,0.0,1.0
2021-09-17,84.0944,84.69,83.9596,84.69,4509,79.3654958502195,79.9276033071773,79.2382760966972,79.9276033071773,4777.66371315314,0.0,1.0
2021-09-20,82.5293,83.055,81.615,82.72,27582,77.8884065606214,78.3845447240242,77.0255206507885,78.0683828736534,29225.442567352,0.0,1.0
2021-09-21,82.7174,83.165,82.7174,83.0,10100,78.0659290801878,78.4883590629519,78.0659290801878,78.3326375545603,10701.7971840423,0.0,1.0
2021-09-22,83.3826,83.65,83.03,83.03,8974,78.6937227006853,78.9460859209515,78.3609505560861,78.3609505560861,9508.70573560353,0.0,1.0
2021-09-23,84.3398,84.59,83.75,83.75,12648,79.5970962027001,79.8332266354248,79.040462592704,79.040462592704,13401.6169092839,0.0,1.0
2021-09-24,84.4792,84.55,83.99,83.99,5106,79.7286572831231,79.7954759667238,79.2669666049099,79.2669666049099,5410.2352892792,0.0,1.0
2021-09-27,84.1043,84.3176,83.97,84.17,12754,79.374839140723,79.5761445815711,79.2480912705594,79.4368446140644,13513.9328005223,0.0,1.0
2021-09-28,82.2696,83.48,82.2,83.48,12382,77.6433103440802,78.7856455789723,77.5776241805405,78.7856455789723,13119.7675973081,0.0,1.0
2021-09-29,82.2874,82.81,82.2869,82.55,8105,77.6601093916522,78.1533218782306,77.6596375082934,77.9079425316742,8587.92734422404,0.0,1.0
2021-09-30,81.5725,82.79,81.5725,82.63,18466,76.9854105652937,78.1344465438801,76.9854105652937,77.9834438690762,19566.2759208441,0.0,1.0
2021-10-01,82.1293,82.29,80.83,81.52,47245,77.7592048969923,77.9113540596778,76.5290405716825,77.1823257132693,49900.1858833318,0.2631,1.0
2021-10-04,80.8493,81.85,80.4938,81.85,13913,76.5473136198457,77.4947664331586,76.2107297534195,77.4947664331586,14694.9155719081,0.0,1.0
2021-10-05,81.8178,82.22,81.23,81.76,8594,77.4642797932179,77.8450787554588,76.9077565957908,77.4095553277343,9076.98587112613,0.0,1.0
2021-10-06,82.1904,82.1904,81.07,81.07,11102,77.8170537696748,77.8170537696748,76.7562701861475,76.7562701861475,11725.9363673775,0.0,1.0
2021-10-07,82.8985,83.4872,82.8985,82.9,13365,78.4874758113525,79.0448511198339,78.4874758113525,78.4888959964429,14116.1177760764,0.0,1.0
2021-10-08,82.7701,83.12,82.7445,83.12,5035,78.3659079676137,78.6971898097025,78.3416701420708,78.6971898097025,5317.96879929254,0.0,1.0
2021-10-11,82.1588,83.04,82.1588,82.58,4805,77.7871352037702,78.6214466048808,77.7871352037702,78.1859231771563,5075.04271710042,0.0,1.0
2021-10-12,81.8958,82.35,81.74,82.34,8196,77.538129417919,77.968161463294,77.3906195265289,77.9586935626913,8656.61812889804,0.0,1.0
2021-10-13,82.2204,82.3234,81.73,82.09,8387,77.8454574714829,77.9429768476908,77.3811516259262,77.7219960476236,8858.35239715322,0.0,1.0
2021-10-14,83.5912,83.6,82.9562,83.04,9478,79.143317286102,79.1516490386324,78.5421055978301,78.6214466048808,10010.6669870297,0.0,1.0
2021-10-15,84.3511,84.3511,83.93,84.08,12378,79.8627830529018,79.8627830529018,79.4640897585218,79.6061082675624,13073.648023365,0.0,1.0
2021-10-18,84.6692,84.69,83.975,83.99,20990,80.1639569710739,80.1836502043275,79.5066953112339,79.520897162138,22169.6455009236,0.0,1.0
2021-10-19,85.2928,85.3,85.12,85.12,4845,80.7543752526587,80.7611921410926,80.5907699302439,80.5907699302439,5117.2907313947,0.0,1.0
2021-10-20,85.5138,85.67,85.4001,85.49,12222,80.9636158559785,81.1115044633928,80.8559658261257,80.9410822525441,12908.8807676173,0.0,1.0
2021-10-21,85.8861,85.8861,85.5,85.5,15958,81.3161057954173,81.3161057954173,80.9505501531468,80.9505501531468,16854.8453027031,0.0,1.0
2021-10-22,85.6652,85.875,85.5764,85.72,5090,81.1069598711035,81.3055964257483,81.0228849137515,81.1588439664064,5376.05981894717,0.0,1.0
2021-10-25,86.0438,86.21,85.689,85.87,17155,81.465414587922,81.622771095939,81.129493474538,81.300862475447,18119.1171304595,0.0,1.0
2021-10-26,86.3698,86.762,86.3698,86.45,67573,81.7740681475703,82.1453992092084,81.7740681475703,81.850000710404,71370.626747685,0.0,1.0
2021-10-27,86.0036,86.5457,86.0036,86.4,19019,81.4273536274991,81.9406085191719,81.4273536274991,81.8026612073904,20087.8745965729,0.0,1.0
2021-10-28,86.754,86.754,86.29,86.29,12481,82.1378248887263,82.1378248887263,81.6985143007607,81.6985143007607,13182.4366601728,0.0,1.0
2021-10-29,87.0321,87.04,86.3,86.3,26760,82.4011272044876,82.4086068459637,81.7079822013634,81.7079822013634,28263.9215628735,0.0,1.0
2021-11-01,87.09,87.24,86.72,87.21,44425,82.4559463489772,82.5979648580178,82.1056340266771,82.5695611562097,46921.7008755851,0.0,1.0
2021-11-02,87.3424,87.4351,87.07,87.07,8405,82.6949161601896,82.7826835987767,82.4370105477718,82.4370105477718,8877.36400358564,0.0,1.0
2021-11-03,88.016,88.054,87.2464,87.32,11933,83.3326739447879,83.3686519670782,82.6040243144036,82.6737080628395,12603.6388643412,0.0,1.0
2021-11-04,88.4343,88.435,88.14,88.15,17800,83.7287162269992,83.7293789800414,83.4500759122615,83.4595438128642,18800.3663609547,0.0,1.0
2021-11-05,88.7446,89.14,88.63,89.055,20032,84.0225051827012,84.3968659725322,83.9140030417941,84.3163888174092,21157.8055585756,0.0,1.0
2021-11-08,88.8449,88.97,88.7136,88.94,27421,84.1174682257463,84.2359116622862,83.9931546908328,84.2075079604781,28962.0699990865,0.0,1.0
2021-11-09,88.4586,88.94,88.2117,88.94,29470,83.7517232254637,84.2075079604781,83.5179607595829,84.2075079604781,31126.224531311,0.0,1.0
2021-11-10,87.7683,88.405,87.47,88.12,16180,83.0981540468589,83.7009752782332,82.8157265718801,83.4311401110561,17089.3217820364,0.0,1.0
2021-11-11,87.6942,88.03,87.6942,88.03,13837,83.0279969033928,83.3459290056317,83.0279969033928,83.3459290056317,14614.6443447489,0.0,1.0
2021-11-12,88.3696,88.3696,87.7465,87.92,10495,83.6674589100997,83.6674589100997,83.077514023545,83.2417820990019,11084.8227504618,0.0,1.0
2021-11-15,88.2737,88.66,88.2397,88.65,5882,83.5766617433197,83.9424067436023,83.5444708812705,83.9329388429996,6212.57050197392,0.0,1.0
2021-11-16,88.8038,89.45,88.35,89.45,15282,84.0785551542692,84.6903708912161,83.6489018249183,84.6903708912161,16140.8538611298,0.0,1.0
2021-11-17,88.6006,88.77,88.58,88.77,12140,83.8861674140222,84.046553650232,83.8666635387806,84.046553650232,12822.2723383141,0.0,1.0
2021-11-18,88.9625,89.0244,88.54,88.82,7074,84.2288107368342,84.2874170415649,83.8287919363698,84.0938931532456,7471.56132794347,0.0,1.0
2021-11-19,88.8523,89.16,88.8,89.0,13630,84.1244744721923,84.4158017737376,84.0749573520402,84.2643153640943,14396.010870776,0.0,1.0
2021-11-22,88.4971,89.57,88.4971,89.23,13792,83.7881746427842,84.8039856984486,83.7881746427842,84.4820770779566,14567.1153286678,0.0,1.0
2021-11-23,88.4683,88.58,87.8663,88.32,30370,83.7609070890484,83.8666635387806,83.1909394727654,83.6204981231102,32076.8048529323,0.0,1.0
2021-11-24,88.7039,88.72,87.86,88.04,14627,83.9839708272482,83.9992141472185,83.1849746953857,83.3553969062344,15449.0426270609,0.0,1.0
2021-11-26,86.8981,87.48,86.7732,87.48,11435,82.2742573364113,82.8251944724828,82.1560032578835,82.8251944724828,12077.6510863774,0.0,1.0
2021-11-29,87.95,88.27,87.6199,87.85,32787,83.2701858008101,83.5731586200967,82.9576504019147,83.175506794783,34629.6411166642,0.0,1.0
2021-11-30,86.408,87.91,86.3765,87.54,38303,81.8102355278726,83.2323141983992,81.7804116409741,82.8820018760991,40455.6422878455,0.0,1.0
2021-12-01,85.3,87.8576,85.3,87.48,15925,80.7611921410926,83.1827023992411,80.7611921410926,82.8251944724828,16819.9906909104,0.0,1.0
2021-12-02,86.5,86.75,85.29,85.5,32147,81.8973402134175,82.1340377284852,80.7517242404899,80.9505501531468,33953.6728879557,0.0,1.0
2021-12-03,85.5432,86.9,84.8824,86.73,22212,80.9914514837505,82.2760562375258,80.3658126119236,82.1151019272798,23460.3223376138,0.0,1.0
2021-12-06,86.5735,86.6867,85.87,86.07,19699,81.9669292828474,82.0741059176701,81.300862475447,81.4902204875011,20806.0908395757,0.0,1.0
2021-12-07,88.3426,88.44,87.71,87.71,6859,83.6418955784723,83.7341129303427,83.0429561863451,83.0429561863451,7244.47825111172,0.0,1.0
2021-12-08,88.7239,88.75,88.33,88.4575,9201,84.0029066284536,84.0276178490266,83.6299660237129,83.7506817563974,9718.09948804182,0.0,1.0
2021-12-09,88.1297,88.585,88.11,88.47,15018,83.4403239746407,83.871397489082,83.4216722104534,83.7625166321508,15862.0169667875,0.0,1.0
2021-12-10,88.8659,88.8659,88.165,88.64,18310,84.137350817012,84.137350817012,83.4737456637683,83.9234709423969,19339.0285432068,0.0,1.0
2021-12-13,88.1659,88.95,88.1659,88.95,23230,83.4745977748225,84.2169758610808,83.4745977748225,84.2169758610808,24535.5343014033,0.0,1.0
2021-12-14,87.386,87.8,86.875,87.43,15425,82.7361962068174,83.1281672917694,82.252386486019,82.7778549694693,16291.8905122318,0.0,1.0
2021-12-15,88.9076,88.91,87.0365,87.52,108116,84.1768319625253,84.17910425867,82.4052930807528,82.8630660748936,114192.15783601,0.0,1.0
2021-12-16,88.1024,89.34,87.835,89.32,61343,83.4144766059953,84.5862239845864,83.1613049438789,84.5672881833809,64790.4985213509,0.0,1.0
2021-12-17,87.3046,87.82,86.86,87.45,58649,82.6591274959113,83.1471030929749,82.238184635115,82.7967907706747,61945.0947586312,0.0,1.0
2021-12-20,86.25,86.25,85.65,86.11,34300,81.6606426983498,81.6606426983498,81.0925686621874,81.5280920899119,36227.6722573454,0.0,1.0
2021-12-21,87.7705,87.8,86.4295,86.96,19586,83.1002369849915,83.1281672917694,81.8305915141684,82.332863641142,20686.7401991943,0.0,1.0
2021-12-22,88.73,88.73,87.85,87.93,49220,84.0086820478212,84.0086820478212,83.175506794783,83.2512499996047,51986.1815891119,0.0,1.0
2021-12-23,89.422,89.47,88.92,88.92,19459,84.6638607695286,84.7093066924215,84.1885721592727,84.1885721592727,20552.60275381,0.0,1.0
2021-12-27,90.4996,90.4996,89.59,89.59,32158,85.6841217384763,85.6841217384763,84.822921499654,84.822921499654,33965.2910918866,0.0,1.0
2021-12-28,90.34,90.6256,90.255,90.6,11104,85.5330140448571,85.8034172860704,85.4525368897341,85.7791794605275,11728.0487680922,0.0,1.0
2021-12-29,90.18,90.29,89.9899,90.14,8231,85.623527174619,85.7279692680899,85.4430322476297,85.5855482315386,8669.01428256074,0.2556,1.0
2021-12-30,89.888,90.47,89.88,90.3368,34499,85.3462808901325,85.8988745119514,85.3386851015164,85.7724046314939,36334.8710647629,0.0,1.0
2021-12-31,89.617,89.96,89.617,89.87,10392,85.0889735507632,85.4146429876771,85.0889735507632,85.3291903657464,10945.0123222417,0.0,1.0
2022-01-03,90.1982,90.2,89.61,89.91,19513,85.6408075937205,85.6425166461591,85.0823272357242,85.3671693088267,20551.3881297057,0.0,1.0
2022-01-04,90.01,90.54,89.67,90.54,47901,85.4621166665275,85.965337662342,85.1392956503447,85.965337662342,50450.0611285315,0.0,1.0
2022-01-05,88.2249,89.8745,88.2249,89.87,12575,83.7672113842098,85.3334629968429,83.7672113842098,85.3291903657464,13244.1810962461,0.0,1.0
2022-01-06,87.5,88.37,87.5,87.95,19070,83.0789379882364,83.9049800002337,83.0789379882364,83.5062010978902,20084.8137976471,0.0,1.0
2022-01-07,87.6673,88.09,87.32,87.98,12953,83.2377849176699,83.6391273986714,82.9080327443749,83.5346853052005,13642.2964405308,0.0,1.0
2022-01-10,87.4452,87.4452,85.89,86.87,18626,83.0269068362164,83.0269068362164,81.5502855292529,82.4807696347211,19617.186250392,0.0,1.0
2022-01-11,88.3331,88.36,87.02,87.48,22017,83.8699444252421,83.8954852644636,82.6231906712724,83.0599485166963,23188.6389817932,0.0,1.0
2022-01-12,88.6619,89.05,88.4,88.79,19145,84.1821313373625,84.5506220325994,83.933464207544,84.3037589025773,20163.8049373862,0.0,1.0
2022-01-13,87.04,88.81,87.0,88.81,18201,82.6421801428125,84.3227483741174,82.6042011997322,84.3227483741174,19169.5697918708,0.0,1.0
2022-01-14,87.2396,87.2396,86.39,86.53,70249,82.8316950687834,82.8316950687834,82.0250223177571,82.1579486185382,73987.314340373,0.0,1.0
2022-01-18,85.64,86.25,85.496,86.25,84485,81.3129171350008,81.8920960169759,81.1761929399115,81.8920960169759,88980.8858780396,0.0,1.0
2022-01-19,84.82,86.21,84.79,85.97,62472,80.5343488018539,81.8541170738956,80.5058645945436,81.6262434154135,65796.4597570325,0.0,1.0
2022-01-20,83.8991,86.1098,83.8991,85.16,39270,79.6599785847868,81.7589798214793,79.6599785847868,80.8571698180367,41359.7607673625,0.0,1.0
2022-01-21,82.21,83.9352,82.21,83.69,73213,78.0562227658619,79.6942545809168,78.0562227658619,79.4614436598343,77109.0441828599,0.0,1.0
2022-01-24,82.42,82.42,78.72,80.98,116872,78.2556122170337,78.2556122170337,74.7425599821025,76.8883702661415,123091.366447751,0.0,1.0
2022-01-25,81.28,82.0122,80.2001,81.09,57701,77.1732123392441,77.8684168923296,76.1478758234327,76.9928123596125,60771.5700544329,0.0,1.0
2022-01-26,81.18,83.17,80.31,82.6,97924,77.0782649815432,78.96771739979,76.2522229695459,78.4265174608952,103135.04490408,0.0,1.0
2022-01-27,80.8365,82.66,80.56,82.03,42908,76.7521208078408,78.4834858755157,76.489591363798,77.8853175220004,45191.3576523043,0.0,1.0
2022-01-28,82.7756,82.7756,80.21,80.99,34650,78.5932450210179,78.5932450210179,76.1572756118451,76.8978650019116,36493.9065594374,0.0,1.0
2022-01-31,84.5573,84.5573,82.86,82.86,30338,80.2849220931737,80.2849220931737,78.6733805909174,78.6733805909174,31952.4426320408,0.0,1.0
2022-02-01,85.13,85.13,84.2,84.78,135081,80.8286856107265,80.8286856107265,79.9456751841086,80.4963698587735,142269.361961194,0.0,1.0
2022-02-02,85.87,85.985,85.239,85.65,159973,81.5312960577127,81.6404855190687,80.9321782306204,81.3224118707708,168485.994632984,0.0,1.0
2022-02-03,83.59,84.7711,83.59,84.53,16602,79.3664963021335,80.4879195439381,79.3664963021335,80.2590014645214,17485.4786926344,0.0,1.0
2022-02-04,84.29,85.01,83.44,83.66,155098,80.0311278060394,80.7147487814855,79.2240752655822,79.4329594525241,163351.570549946,0.0,1.0
2022-02-07,83.7444,84.5,83.7444,84.36,23753,79.5130950224236,80.2305172572112,79.5130950224236,80.09759095643,25017.0205629529,0.0,1.0
2022-02-08,84.54,84.55,83.6,83.77,44071,80.2684962002915,80.2779909360616,79.3759910379036,79.537401545995,46416.2469258577,0.0,1.0
2022-02-09,85.7507,85.82,85.32,85.4,86342,81.4180238599756,81.4838223788623,81.0090855903581,81.0850434765187,90936.7064979783,0.0,1.0
2022-02-10,84.24,85.75,83.93,84.63,58875,79.983654127189,81.4173592284717,79.6893173183164,80.3539488222223,62008.0446951481,0.0,1.0
2022-02-11,82.17,84.49,82.17,84.48,40650,78.0182438227816,80.2210225214411,78.0182438227816,80.211527785671,42813.1977385608,0.0,1.0
2022-02-14,82.3,82.6535,81.69,82.3,163114,78.1416753877926,78.4773142972651,77.5624965058175,78.1416753877926,171794.143565255,0.0,1.0
2022-02-15,83.67,83.67,83.18,83.18,179160,79.4424541882942,79.4424541882942,78.9772121355601,78.9772121355601,188694.034608624,0.0,1.0
2022-02-16,83.7079,83.85,82.9,83.23,109884,79.4784392368628,79.6133594321557,78.7113595339977,79.0246858144105,115731.498654465,0.0,1.0
2022-02-17,81.795,83.09,81.74,83.09,29115,77.6621912314034,78.8917595136293,77.6099701846679,78.8917595136293,30664.3604466962,0.0,1.0
2022-02-18,81.1279,81.96,80.85,81.88,300798,77.0287974081811,77.8188543716098,76.7649387011304,77.7428964854491,316805.024682992,0.0,1.0
2022-02-22,80.215,81.23,79.6,80.64,187709,76.1620229797301,77.1257386603937,75.5780967298699,76.5655492499587,197697.971323678,0.0,1.0
2022-02-23,78.7074,80.86,78.68,80.86,47731,74.7305966150322,76.7744334369005,74.7045810390222,76.7744334369005,50271.014545123,0.0,1.0
2022-02-24,80.04,80.06,76.6,76.65,182636,75.9958651037536,76.0148545752938,72.7296759988447,72.7771496776951,192355.010631729,0.0,1.0
2022-02-25,81.78,81.78,80.14,80.34,30972,77.6479491277483,77.6479491277483,76.0908124614545,76.2807071768562,32620.1810666348,0.0,1.0
2022-02-28,81.6744,81.6744,80.6513,80.81,112035,77.5476847180162,77.5476847180162,76.5762783013789,76.7269597580501,117996.964542181,0.0,1.0
2022-03-01,80.68,81.78,80.03,81.42,24886,76.603528193039,77.6479491277483,75.9863703679835,77.3061386400252,26210.3133806107,0.0,1.0
2022-03-02,82.36,82.36,80.72,80.99,35650,78.1986438024131,78.1986438024131,76.6415071361193,76.8978650019116,37547.1217559581,0.0,1.0
2022-03-03,81.2433,82.415,81.05,82.209,20040,77.1383666589679,78.2508648491486,76.9548334165321,78.0552732922849,21106.4325382721,0.0,1.0
2022-03-04,80.5688,80.78,79.8901,80.62,38536,76.4979467312757,76.6984755507399,75.8535390145601,76.5465597784185,40586.7008131164,0.0,1.0
2022-03-07,78.09,80.48,78.09,80.44,50600,74.1443916285872,76.4136334776373,74.1443916285872,76.375654534557,53292.6889439405,0.0,1.0
2022-03-08,77.54,79.51,77.29,78.0,47386,73.6221811612326,75.4926441079392,73.3848127669805,74.0589390066565,49907.6553023233,0.0,1.0
2022-03-09,79.66,80.0052,78.87,79.27,34859,75.6350651444904,75.9628234232737,74.8849810186538,75.2647704494571,36714.0285355103,0.0,1.0
2022-03-10,79.21,79.3325,78.355,78.83,14325,75.2078020348366,75.3241125480202,74.3960021264945,74.8470020755734,15087.3076901571,0.0,1.0
2022-03-11,78.12,79.83,78.12,79.83,20993,74.1728758358975,75.7964756525819,74.1728758358975,75.7964756525819,22110.1466205561,0.0,1.0
2022-03-14,77.31,78.9,77.31,78.31,26177,73.4038022385207,74.913465225964,73.4038022385207,74.3532758155291,27570.0141993187,0.0,1.0
2022-03-15,79.26,79.3,77.8001,78.23,38280,75.2552757136871,75.2932546567674,73.8691392386125,74.2773179293684,40317.0777228071,0.0,1.0
2022-03-16,81.15,81.15,79.45,80.08,66233,77.049780774233,77.049780774233,75.4356756933187,76.033844046834,69757.6021111464,0.0,1.0
2022-03-17,82.25,82.25,80.85,80.85,22656,78.0942017089422,78.0942017089422,76.7649387011304,76.7649387011304,23861.6434923699,0.0,1.0
2022-03-18,83.35,83.39,81.91,82.0,11012,79.1386226436515,79.1766015867318,77.7713806927594,77.8568333146901,11598.0057440844,0.0,1.0
2022-03-21,83.28,83.505,82.63,83.28,21297,79.0721594932609,79.2857910480878,78.4550016682054,79.0721594932609,22430.3240402984,0.0,1.0
2022-03-22,84.37,84.37,83.57,83.57,16729,80.1070856922001,80.1070856922001,79.3475068305933,79.3475068305933,17619.2370225925,0.0,1.0
2022-03-23,83.36,84.25,83.34,83.85,22907,79.1481173794216,79.9931488629591,79.1291279078814,79.6133594321557,24126.0005066965,0.0,1.0
2022-03-24,84.61,84.61,83.57,83.75,18629,80.3349593506821,80.3349593506821,79.3475068305933,79.5184120744548,19620.3458959815,0.0,1.0
2022-03-25,84.92,84.92,84.16,84.19,8537,80.6292961595547,80.6292961595547,79.9076962410283,79.9361804483385,8991.29813269604,0.0,1.0
2022-03-28,85.66,85.66,84.5,84.85,134026,81.3319066065409,81.3319066065409,80.2305172572112,80.5628330091641,141158.219928865,0.0,1.0
2022-03-29,86.68,86.75,85.99,86.46,9849,82.3003696550895,82.3668328054801,81.6452328869537,82.0914854681477,10373.116470531,0.0,1.0
2022-03-30,86.1412,86.555,85.97,86.44,6618,81.7887932917974,82.1816854579635,81.6262434154135,82.0724959966075,6970.17817057308,0.0,1.0
2022-03-31,84.93,86.07,84.86,86.07,18461,80.6387908953248,81.7211907731144,80.5723277449342,81.7211907731144,19443.4057429661,0.0,1.0
2022-04-01,84.8,84.91,84.09,84.86,153204,80.760893197328,80.8656537899189,80.0847111906051,80.8180353387413,160866.214892604,0.2586,1.0
2022-04-04,85.76,85.76,84.81,84.93,97624,81.6751674599393,81.6751674599393,80.7704168875636,80.88470117039,102506.483921279,0.0,1.0
2022-04-05,84.5024,85.71,84.5024,85.45,11679,80.4774681759186,81.6275490087616,80.4774681759186,81.3799330626378,12263.1035986705,0.0,1.0
2022-04-06,83.46,83.88,83.04,83.7,60343,79.4847187057665,79.8847136956589,79.0847237158741,79.7132872714193,63360.9436128586,0.0,1.0
2022-04-07,83.83,84.3,83.0054,83.31,14434,79.8370952444813,80.2847086855514,79.0517717476591,79.3418633522335,15155.8898315961,0.0,1.0
2022-04-08,83.57,83.96,83.38,83.55,11138,79.5894792983574,79.9609032175432,79.4085291838822,79.5704319178863,11695.0464836024,0.0,1.0
2022-04-11,82.06,82.97,81.96,82.86,97040,78.1514020727918,79.0180578842253,78.0561651704364,78.9132972916345,101893.276240687,0.0,1.0
2022-04-12,81.66,83.0762,81.4547,82.67,5817,77.7704544633704,79.1191994745267,77.5749331028349,78.7323471771593,6107.92650342208,0.0,1.0
2022-04-13,82.6786,82.775,81.65,81.65,11730,78.7405375507619,78.8323459246324,77.7609307731349,77.7609307731349,12316.6542694071,0.0,1.0
2022-04-14,81.55,82.73,81.55,82.73,8349,77.6656938707795,78.7894893185725,77.6656938707795,78.7894893185725,8766.55980351916,0.0,1.0
2022-04-18,81.49,81.78,81.1434,81.31,172436,77.6085517293663,77.8847387461968,77.2784606258027,77.4371253051267,181060.067826043,0.0,1.0
2022-04-19,82.91,82.9889,81.47,81.47,215575,78.9609157428121,79.0360576587705,77.5895043488952,77.5895043488952,226356.585177104,0.0,1.0
2022-04-20,82.6207,83.19,82.42,83.19,87102,78.6853953842981,79.2275790694071,78.494254921271,79.2275790694071,91458.2455391216,0.0,1.0
2022-04-21,81.3424,83.689,81.165,83.34,10207,77.4679820614898,79.7028112121602,77.2990317967115,79.3704344229401,10717.4842393724,0.0,1.0
2022-04-22,79.0988,81.11,79.0988,81.11,49217,75.3312469202454,77.246651500416,75.3312469202454,77.246651500416,51678.4972870766,0.0,1.0
2022-04-25,79.7,79.7,77.9841,78.68,20437,75.9038111772057,75.9038111772057,74.2696411696905,74.9323947731813,21459.1187812338,0.0,1.0
2022-04-26,77.4558,79.16,77.4558,79.16,102001,73.7665046145472,75.3895319044869,73.7665046145472,75.3895319044869,107102.391486257,0.0,1.0
2022-04-27,77.43,78.45,77.3,77.45,28100,73.7419334937395,74.713349897764,73.6181255206776,73.7609808742106,29505.3695626888,0.0,1.0
2022-04-28,79.51,79.82,77.75,78.4,34862,75.7228610627306,76.0180954600321,74.0466915812766,74.6657314465863,36605.5584944646,0.0,1.0
2022-04-29,76.3787,79.76,76.37,79.76,23098,72.7407079392778,75.9609533186189,72.7324223287729,75.9609533186189,24253.2037778998,0.0,1.0
2022-05-02,77.04,77.09,75.3,76.46,62467,73.3705095745537,73.4181280257314,71.7133874735708,72.8181355408927,65591.1715470633,0.0,1.0
2022-05-03,77.2731,77.6451,76.88,77.09,22860,73.592506793944,73.9467880707058,73.2181305307851,73.4181280257314,24003.3006477959,0.0,1.0
2022-05-04,79.5684,79.5684,76.76,77.38,23698,75.7784794137061,75.7784794137061,73.1038462479587,73.6943150425618,24883.2116689181,0.0,1.0
2022-05-05,76.65,78.5866,75.99,78.5866,39752,72.9990856553679,74.8434435063814,72.3705220998226,74.8434435063814,41740.1228062634,0.0,1.0
2022-05-06,76.1437,77.06,75.12,76.15,66055,72.5169012187428,73.3895569550248,71.5419610493312,72.5229011435912,69358.6187353525,0.0,1.0
2022-05-09,73.64,75.1,73.3218,74.98,75049,70.1324548944721,71.5229136688601,69.8294110711774,71.4086293860337,78802.4370217164,0.0,1.0
2022-05-10,73.8392,75.06,73.1,74.83,62158,70.322166803964,71.484818907918,69.6181756217533,71.2657740325007,65266.7174831889,0.0,1.0
2022-05-11,72.4388,74.56,72.4,73.59,73400,68.9884692233798,71.0086343961413,68.9515173052659,70.0848364432945,77070.9653345678,0.0,1.0
2022-05-12,72.2027,72.6127,71.07,71.75,57979,68.7636148969188,69.1540861965757,67.6848665039399,68.3324774399562,60878.7125222467,0.0,1.0
2022-05-13,74.1354,74.47,73.25,73.33,27067,70.6042585087405,70.9229211840215,69.7610309752863,69.8372204971706,28420.7059769856,0.0,1.0
2022-05-16,73.8808,74.6027,73.67,74.0,8652,70.3617853553438,71.049300553447,70.1610259651788,70.4753077429514,9084.71378848338,0.0,1.0
2022-05-17,75.33,75.3675,74.48,75.2,37574,71.7419585442774,71.7776723826606,70.932444874257,71.6181505712155,39453.1941618671,0.0,1.0
2022-05-18,72.2385,74.4931,72.18,74.48,34892,68.7977097079621,70.9449209084655,68.7419961200842,70.932444874257,36637.0588890155,0.0,1.0
2022-05-19,71.8874,72.53,71.53,71.71,61180,68.4633329437925,69.0753252783279,68.1229562547745,68.2943826790141,64239.8046208291,0.0,1.0
2022-05-20,71.84,72.56,70.13,72.56,209346,68.418190652076,69.1038963490345,66.7896396217997,69.1038963490345,219816.053255183,0.0,1.0
2022-05-23,73.1419,73.2248,72.29,72.37,12869,69.6580798838402,69.7370312758928,68.8467567126751,68.9229462345593,13512.6192491901,0.0,1.0
2022-05-24,72.4283,72.63,71.4525,72.37,25182,68.9784693486325,69.1705621806832,68.0491476554491,68.9229462345593,26441.4311860366,0.0,1.0
2022-05-25,73.18,73.18,72.58,72.76,8111,69.6943651436376,69.6943651436376,69.1229437295055,69.2943701537452,8516.65667341525,0.0,1.0
2022-05-26,74.6745,74.87,73.3317,73.38,29118,71.1176806493381,71.3038687934428,69.8388395245106,69.8848389483483,30574.2829511164,0.0,1.0
2022-05-27,76.4733,76.4733,75.21,75.21,48270,72.830802048906,72.830802048906,71.627674261451,71.627674261451,50684.1348324194,0.0,1.0
2022-05-31,76.1698,76.7283,75.81,76.29,13933,72.5417580502575,73.0736561499121,72.199095675583,72.6562328068887,14629.8332425958,0.0,1.0
2022-06-01,75.54,76.8,75.2597,76.65,38429,71.9419560392236,73.1419410089009,71.6750070019216,72.9990856553679,40350.9554065682,0.0,1.0
2022-06-02,77.06,77.07,75.14,75.5,21221,73.3895569550248,73.3990806452603,71.5610084298022,71.9038612782815,22282.3290921643,0.0,1.0
2022-06-03,75.76,76.4453,75.62,76.09,46052,72.1514772244054,72.8041357162465,72.0181455611079,72.465759002178,48355.2056619552,0.0,1.0
2022-06-06,75.95,76.9156,75.76,76.6,26123,72.3324273388805,73.2520348680236,72.1514772244054,72.9514672041902,27429.4935617836,0.0,1.0
2022-06-07,76.64,76.76,75.28,75.3,42547,72.9895619651323,73.1038462479587,71.6943400930997,71.7133874735708,44674.9095652569,0.0,1.0
2022-06-08,75.9602,76.7,75.9249,76.4,77192,72.3421415029207,73.0467041065455,72.3085228763893,72.7609933994795,81052.6152058032,0.0,1.0
2022-06-09,74.2156,76.1,74.2156,75.63,17228,70.6806385044295,72.4752826924135,70.6806385044295,72.0276692513434,18089.6265774378,0.0,1.0
2022-06-10,72.0,72.89,72.0,72.89,32599,68.5705696958446,69.4181781268071,68.5705696958446,69.4181781268071,34229.378732174,0.0,1.0
2022-06-13,69.1033,70.31,69.07,70.0,56648,65.8118423453175,66.9610660460393,65.7801284568331,66.6658316487378,59481.1450173378,0.0,1.0
2022-06-14,68.98,69.65,68.55,69.43,40478,65.6944152447133,66.3325024904941,65.2848965645854,66.1229813053124,42502.4323543956,0.0,1.0
2022-06-15,69.94,70.64,69.0301,69.55,16295,66.6086895073246,67.275347823812,65.7421289327933,66.2372655881388,17109.9643069044,0.0,1.0
2022-06-16,67.7166,68.47,67.3497,68.47,77924,64.491192220356,65.2087070427011,64.1417680256142,65.2087070427011,81821.2248328454,0.0,1.0
2022-06-17,67.96,68.5399,67.38,67.8,48995,64.7229988406888,65.2752776374475,64.1706248070279,64.5706197969203,51445.3943673999,0.0,1.0
2022-06-21,69.75,70.03,69.14,69.14,17465,66.4277393928494,66.6944027194444,65.8467942884819,65.8467942884819,18338.47969439,0.0,1.0
2022-06-22,69.66,70.3602,68.88,69.02,34930,66.3420261807296,67.0088749710217,65.599178342358,65.7325100056554,36676.95938878,0.0,1.0
2022-06-23,70.36,70.44,69.55,70.18,11573,67.008684497217,67.0848740191013,66.2372655881388,66.8372580729774,12151.8022045906,0.0,1.0
2022-06-24,72.58,72.58,70.98,70.98,29104,69.1229437295055,69.1229437295055,67.5991532918201,67.5991532918201,30559.5827669927,0.0,1.0
2022-06-27,72.28,72.84,72.07,72.84,42530,68.8372330224395,69.3705596756294,68.6372355274933,69.3705596756294,44657.059341678,0.0,1.0
2022-06-28,70.75,72.8,70.72,72.64,50875,67.3801084164028,69.3324649146873,67.3515373456962,69.1800858709187,53419.4190925904,0.0,1.0
2022-06-29,70.7208,71.03,70.4181,70.827,31574,67.3522992409151,67.6467717429978,67.0640171374855,67.4534408312164,33153.1152516845,0.0,1.0
2022-06-30,69.8921,70.51,69.47,69.97,37922,66.5630710310964,67.15153985075,66.1610760662545,66.6372605780312,39818.5987386577,0.0,1.0
2022-07-01,70.44,70.5,69.3406,69.64,64526,67.3716323320932,67.4290187310132,66.3201222158822,66.6064803464931,67464.7664405014,0.3011,1.0
2022-07-05,70.69,70.69,69.11,69.53,31382,67.6107423275933,67.6107423275933,66.099567156033,66.501271948473,32811.2590341229,0.0,1.0
2022-07-06,70.94,71.3788,70.42,70.81,44463,67.8498523230933,68.269538187195,67.3525035324532,67.7255151254333,46488.0189418841,0.0,1.0
2022-07-07,72.08,72.08,71.37,71.37,13453,68.9401939025735,68.9401939025735,68.2611215153534,68.2611215153534,14065.7022428799,0.0,1.0
2022-07-08,72.1408,72.39,71.5495,71.67,24390,68.9983454534791,69.2366902969936,68.4328024921224,68.5480535099534,25500.8160041507,0.0,1.0
2022-07-11,71.2,71.65,71.12,71.54,19433,68.0985267184134,68.5289247103134,68.0220115198533,68.4237163122934,20318.0548343034,0.0,1.0
2022-07-12,70.46,71.34,70.34,71.34,18281,67.3907611317332,68.2324283158934,67.2759883338932,68.2324283158934,19113.5882481295,0.0,1.0
2022-07-13,70.18,70.61,69.42,69.42,35033,67.1229579367732,67.5342271290332,66.396063550453,66.396063550453,36628.5398554084,0.0,1.0
2022-07-14,70.0,70.14,68.765,70.02,161740,66.9507987400131,67.0847003374931,65.7695953622429,66.9699275396531,169106.272263687,0.0,1.0
2022-07-15,71.38,71.38,70.78,71.13,5158,68.2706859151734,68.2706859151734,67.6968219259733,68.0315759196733,5392.91549608074,0.0,1.0
2022-07-18,70.8,72.07,70.725,72.0,12964,67.7159507256133,68.9306295027535,67.6442177269633,68.8636787040135,13554.4312701029,0.0,1.0
2022-07-19,72.66,72.66,71.43,71.57,26314,69.4949290921336,69.4949290921336,68.3185079142734,68.4524095117534,27512.442490087,0.0,1.0
2022-07-20,73.13,73.37,72.68,72.68,51479,69.9444558836737,70.1740014793538,69.5140578917736,69.5140578917736,53823.5550257349,0.0,1.0
2022-07-21,73.92,73.92,72.885,73.04,6428,70.7000434694539,70.7000434694539,69.7101280880837,69.8583762852937,6720.75626382455,0.0,1.0
2022-07-22,73.15,73.98,72.78,73.98,75160,69.9635846833137,70.7574298683739,69.6097018899736,70.7574298683739,78583.0803965547,0.0,1.0
2022-07-25,73.25,73.31,72.87,73.31,16398,70.0592286815137,70.1166150804337,69.6957814883537,70.1166150804337,17144.8290625692,0.0,1.0
2022-07-26,72.2728,72.84,72.1971,72.84,14316,69.1245955311032,69.6670882888937,69.0521930244657,69.6670882888937,14968.0066385987,0.0,1.0
2022-07-27,74.17,74.19,73.06,73.09,10517,70.9391534649539,70.9582822645939,69.8775050849337,69.9061982843937,10995.985318395,0.0,1.0
2022-07-28,75.11,75.1897,73.8901,74.38,23363,71.8382070480341,71.9144353145995,70.6714459139921,71.1400058611739,24427.042406928,0.0,1.0
2022-07-29,76.24,76.42,75.41,75.44,11040,72.9189842276943,73.0911434244543,72.1251390426341,72.1538322420941,11542.8047841666,0.0,1.0
2022-08-01,76.06,76.965,75.9113,76.15,11879,72.7468250309343,73.6124032146444,72.6046024056108,72.8329046293143,12420.0161260068,0.0,1.0
2022-08-02,75.62,76.3243,75.39,75.74,13686,72.3259914388542,72.9996121181769,72.1060102429941,72.4407642366942,14309.3139742848,0.0,1.0
2022-08-03,76.94,77.0607,76.08,76.08,5559,73.5884922150944,73.7039345209218,72.7659538305743,72.7659538305743,5812.17860463607,0.0,1.0
2022-08-04,76.91,77.08,76.56,76.94,246308,73.5597990156344,73.7223938125745,73.2250450219344,73.5884922150944,257525.829780662,0.0,1.0
2022-08-05,76.71,76.8199,76.31,76.43,14899,73.3685110192344,73.4736237732562,72.9859350264343,73.1007078242743,15577.5587390669,0.0,1.0
2022-08-08,76.61,77.4,76.49,77.02,85709,73.2728670210344,74.0284546068145,73.1580942231943,73.6650074136544,89612.5231201211,0.0,1.0
2022-08-09,76.28,76.52,76.1193,76.44,153588,72.9572418269743,73.1867874226543,72.8035419218669,73.1102722240943,160582.998296248,0.0,1.0
2022-08-10,77.85,77.916,77.3117,77.71,71010,74.4588525987146,74.5219776375266,73.9440009564039,74.3249510012346,74244.073163376,0.0,1.0
2022-08-11,77.76,78.7531,77.71,78.42,29745,74.3727730003346,75.322613546459,74.3249510012346,75.0040233884547,31099.7036508185,0.0,1.0
2022-08-12,79.09,79.09,78.06,78.25,55041,75.6448381763948,75.6448381763948,74.6597049949346,74.8414285915147,57547.7824388872,0.0,1.0
2022-08-15,79.48,79.6,78.68,78.68,94873,76.0178497693749,76.1326225672149,75.2526977837748,75.2526977837748,99193.8875261087,0.0,1.0
2022-08-16,79.65,79.995,79.1022,79.28,17122,76.1804445663149,76.510416360105,75.6565067441752,75.8265617729749,17901.8028545744,0.0,1.0
2022-08-17,79.11,79.59,78.84,78.92,34891,75.6639669760348,76.1230581673949,75.4057281808948,75.4822433794548,36480.0726199599,0.0,1.0
2022-08-18,79.25,79.39,78.92,79.14,15744,75.7978685735149,75.9317701709949,75.4822433794548,75.6926601754948,16461.0433443767,0.0,1.0
2022-08-19,78.24,78.7585,78.1201,78.74,15883,74.8318641916947,75.3277783223618,74.7171870378528,75.3100841826948,16606.3739480904,0.0,1.0
2022-08-22,76.59,77.27,76.57,77.27,15415,73.2537382213944,73.9041174091545,73.2346094217544,73.9041174091545,16117.0593974573,0.0,1.0
2022-08-23,76.4,76.95,76.3,76.51,14169,73.0720146248143,73.5980566149144,72.9763706266143,73.1772230228344,14814.3116835921,0.0,1.0
2022-08-24,76.59,76.86,76.31,76.31,10606,73.2537382213944,73.5119770165344,72.9859350264343,72.9859350264343,11089.0387265282,0.0,1.0
2022-08-25,77.66,77.66,76.37,76.84,90247,74.2771290021346,74.2771290021346,73.0433214253543,73.4928482168944,94357.201391004,0.0,1.0
2022-08-26,75.07,77.68,75.06,77.58,86920,71.7999494487541,74.2962578017746,71.7903850489341,74.2006138035745,90878.6767970799,0.0,1.0
2022-08-29,74.54,75.79,74.33,74.49,22463,71.293036258294,72.4885862357942,71.0921838620739,71.245214259194,23486.0528864796,0.0,1.0
2022-08-30,73.68,74.71,73.44,74.71,8402,70.4704978737738,71.455631055234,70.2409522780938,71.455631055234,8784.6599453413,0.0,1.0
2022-08-31,73.15,74.07,73.14,74.07,50073,69.9635846833137,70.8435094667539,69.9540202834937,70.8435094667539,52353.5202860123,0.0,1.0
2022-09-01,73.35,73.4,72.205,72.74,20462,70.1548726797137,70.2026946788138,69.0597489003235,69.5714442906936,21393.9195193494,0.0,1.0
2022-09-02,72.53,74.21,72.44,74.08,38939,69.3705918944736,70.9774110642339,69.2845122960936,70.8530738665739,40712.4343741543,0.0,1.0
2022-09-06,72.1752,72.85,71.94,72.72,28309,69.0312469888599,69.6766526887137,68.8062923050935,69.5523154910536,29598.3025937476,0.0,1.0
2022-09-07,73.47,73.48,72.24,72.25,21362,70.2696454775538,70.2792098773738,69.0932242996935,69.1027886995136,22334.9090397978,0.0,1.0
2022-09-08,73.97,74.035,73.08,73.08,21978,70.7478654685539,70.8100340673839,69.8966338845737,69.8966338845737,22978.9640893491,0.0,1.0
2022-09-09,75.15,75.32,74.46,74.46,11573,71.8764646473141,72.0390594442541,71.2165210597339,71.2165210597339,12100.0796890544,0.0,1.0
2022-09-12,76.0,76.518,75.58,75.61,15111,72.6894386320142,73.1848745426904,72.2877338395742,72.3164270390342,15799.2140483281,0.0,1.0
2022-09-13,72.758,74.42,72.58,74.32,13680,69.5886602103696,71.178263460454,69.4184138935736,71.0826194622539,14303.0407108152,0.0,1.0
2022-09-14,72.95,73.1401,72.48,72.86,17917,69.7722966869137,69.9541159274919,69.3227698953736,69.6862170885337,18733.0102643037,0.0,1.0
2022-09-15,72.4,73.13,71.915,72.62,14836,69.2462546968136,69.9444558836737,68.7823813055435,69.4566714928536,15511.6894726355,0.0,1.0
2022-09-16,71.48,71.94,70.98,71.38,23166,68.3663299133734,68.8062923050935,67.8881099223733,68.2706859151734,24221.0702563409,0.0,1.0
2022-09-19,72.09,72.09,71.0,71.0,12778,68.9497583023935,68.9497583023935,67.9072387220133,67.9072387220133,13359.9601025436,0.0,1.0
2022-09-20,71.37,71.5584,70.92,71.43,6644,68.2611215153534,68.4413148079622,67.8307235234533,68.3185079142734,6946.59374873216,0.0,1.0
2022-09-21,70.16,72.28,70.16,71.84,20150,67.1038291371331,69.1314818989735,67.1038291371331,68.7106483068935,21067.7098189273,0.0,1.0
2022-09-22,69.62,70.325,69.45,69.95,34802,66.5873515468531,67.2616417341632,66.424756749913,66.9029767409131,36387.0192118267,0.0,1.0
2022-09-23,68.4,68.95,67.589,68.95,47004,65.4204947688128,65.9465367589129,64.6448219434107,65.9465367589129,49144.7460212833,0.0,1.0
2022-09-26,67.84,68.65,67.615,68.1,56563,64.8848883788927,65.6596047643129,64.6696893829427,65.1335627742128,59139.1002723566,0.0,1.0
2022-09-27,67.71,68.94,67.3095,68.55,33364,64.7605511812327,65.9369723590929,64.3774969684416,65.5639607661129,34883.5270669325,0.0,1.0
2022-09-28,68.89,68.89,67.5,67.75,30351,65.8891503599929,65.8891503599929,64.5596987850127,64.7988087805127,31733.3032612537,0.0,1.0
2022-09-29,67.5559,68.28,66.96,68.22,55165,64.6131637800065,65.3057219709728,64.0432211947326,65.2483355720528,57677.4298839267,0.0,1.0
2022-09-30,66.42,67.805,66.42,67.46,12011,63.5267436044525,64.8514129795227,63.5267436044525,64.5214411857326,12558.0279223392,0.0,1.0
2022-10-03,67.6973,68.04,66.5999,66.74,7179,65.0249111922575,65.354082917948,63.9708316714734,64.1054011455592,7474.04199081579,0.2891,1.0
2022-10-04,69.82,69.82,69.2227,69.2227,10032,67.0638164216803,67.0638164216803,66.4900951734897,66.4900951734897,10444.2943657702,0.0,1.0
2022-10-05,69.79,70.13,68.6899,70.0,10110,67.0350006884714,67.3615789981731,65.9783277516984,67.2367108209342,10525.5000037815,0.0,1.0
2022-10-06,69.08,70.04,69.08,69.55,79603,66.3530283358591,67.2751317985462,66.3530283358591,66.8044748227996,82874.5179822967,0.0,1.0
2022-10-07,67.0743,68.25,66.7283,68.25,33485,64.4265044659512,65.5557930504108,64.0941630096078,65.5557930504108,34861.1639591122,0.0,1.0
2022-10-10,66.52,67.3,66.09,67.3,7682,63.8940857686935,64.6432948321267,63.4810602593649,64.6432948321267,7997.7142461968,0.0,1.0
2022-10-11,66.02,66.95,65.89,66.09,28899,63.4138235485439,64.307111278022,63.2889553713051,63.4810602593649,30086.6888832129,0.0,1.0
2022-10-12,65.88,66.295,65.83,66.11,12603,63.2793501269021,63.6779677696262,63.2313239048871,63.5002707481708,13120.9571263757,0.0,1.0
2022-10-13,67.56,67.77,64.35,64.49,15385,64.8930311866045,65.0947413190673,61.8097477332445,61.9442211548864,16017.2915487813,0.0,1.0
2022-10-14,66.11,68.48,66.0825,68.06,9773,63.5002707481708,65.7767136716796,63.4738563260626,65.373293406754,10174.6500036555,0.0,1.0
2022-10-17,67.87,68.01,67.32,67.32,17385,65.1907937630972,65.3252671847391,64.6625053209327,64.6625053209327,18099.4873952267,0.0,1.0
2022-10-18,68.56,69.39,68.15,69.39,15524,65.8535556269035,66.6507909123518,65.4597406063809,66.6507909123518,16162.0041601092,0.0,1.0
2022-10-19,68.19,68.75,67.93,68.26,8845,65.4981615839929,66.0360552705604,65.2484252295151,65.5653982948138,9208.5111309048,0.0,1.0
2022-10-20,67.81,68.83,67.65,68.16,19894,65.1331622966792,66.1128972257843,64.9794783862314,65.4693458507839,20711.6020845925,0.0,1.0
2022-10-21,69.3427,69.42,67.46,67.62,10910,66.6053581063256,66.6796066455607,64.7969787425746,64.9506626530224,11358.3783423597,0.0,1.0
2022-10-24,70.19,70.39,69.6573,69.67,11757,67.419210464591,67.6113153526508,66.9075390952437,66.9197377556355,12240.1882833293,0.0,1.0
2022-10-25,71.29,71.35,70.27,70.27,22751,68.47578734892,68.5334188153379,67.4960524198149,67.4960524198149,23686.0188512397,0.0,1.0
2022-10-26,70.6483,71.56,70.5,70.6,6963,67.8594188155801,68.7351289478007,67.7169730410837,67.8130254851136,7249.16483939968,0.0,1.0
2022-10-27,70.12,70.96,70.09,70.85,9743,67.3519737537701,68.1588142836213,67.3231580205611,68.0531565951884,10143.4170659588,0.0,1.0
2022-10-28,71.8419,71.85,70.0,70.0,26201,69.005900787521,69.0136810354874,67.2367108209342,67.2367108209342,27277.806686358,0.0,1.0
2022-10-31,71.29,71.54,71.19,71.3799,5818,68.47578734892,68.7159184589948,68.3797349048901,68.5621384961029,6057.10771730968,0.0,1.0
2022-11-01,70.9033,72.04,70.6612,72.04,15619,68.1043525478563,69.1961806791443,67.8718095808599,69.1961806791443,16260.9084628154,0.0,1.0
2022-11-02,69.09,71.07,69.09,70.8,14725,66.362633580262,68.2644719720542,66.362633580262,68.0051303731734,15330.1669194543,0.0,1.0
2022-11-03,68.23,68.72,67.97,68.35,17326,65.5365825616049,66.0072395373514,65.2868462071271,65.6518454944407,18038.0626177565,0.0,1.0
2022-11-04,69.07,69.49,68.1155,68.5208,9451,66.343423091456,66.7468433563817,65.4266025131906,65.8159030688438,9839.41647237777,0.0,1.0
2022-11-07,69.7601,69.838,69.1,69.1,8904,67.0062810077064,67.0811058616057,66.372238824665,66.372238824665,9269.93590837495,0.0,1.0
2022-11-08,70.22,70.68,69.76,70.1,12671,67.4480261978,67.8898674403376,67.0061849552624,67.3327632649641,13191.7517851549,0.0,1.0
2022-11-09,68.6907,69.96,68.65,69.85,29968,65.9790961712506,67.1982898433222,65.9400028265305,67.0926321548893,31199.622563138,0.0,1.0
2022-11-10,72.4823,72.5,70.95,71.44,8173,69.6210206390885,69.6380219216818,68.1492090392183,68.6198660149648,8508.89332649915,0.0,1.0
2022-11-11,73.27,73.37,72.44,72.67,5886,70.3776257407121,70.473678184742,69.5803904552639,69.8013110765327,6127.90237608883,0.0,1.0
2022-11-14,72.74,73.5404,72.74,72.98,7879,69.8685477873536,70.637351549369,69.8685477873536,70.0990736530254,8202.81053707167,0.0,1.0
2022-11-15,73.3,73.91,73.1668,73.91,10160,70.4064414739211,70.9923613825035,70.2784996184732,70.9923613825035,10577.5548999427,0.0,1.0
2022-11-16,72.8,73.1,72.66,73.06,12641,69.9261792537716,70.2143365858613,69.7917058321297,70.1759156082493,13160.5188474582,0.0,1.0
2022-11-17,72.55,72.57,71.89,71.89,3324,69.6860481436968,69.7052586325028,69.0521020130994,69.0521020130994,3460.60949679226,0.0,1.0
2022-11-18,72.7453,72.9,72.3811,72.9,5853,69.8736385668872,70.0222316978015,69.5238155657303,70.0222316978015,6093.54614462248,0.0,1.0
2022-11-21,72.5,72.65,72.26,72.65,16652,69.6380219216818,69.7821005877267,69.4074960560101,69.7821005877267,17336.3626175045,0.0,1.0
2022-11-22,73.43,73.43,72.76,72.82,24786,70.53130965116,70.53130965116,69.8877582761596,69.9453897425775,25804.6531249979,0.0,1.0
2022-11-23,73.97,73.97,73.45,73.46,24528,71.0499928489214,71.0499928489214,70.5505201399659,70.5601253843689,25536.0498608065,0.0,1.0
2022-11-25,73.8454,73.93,73.79,73.86,3179,70.9303115036602,71.0115718713095,70.8770984496676,70.9443351604885,3309.65029792497,0.0,1.0
2022-11-28,72.81,73.5936,72.67,73.28,26869,69.9357844981745,70.6884514495929,69.8013110765327,70.3872309851151,27973.2600990708,0.0,1.0
2022-11-29,72.5683,72.7,72.4,72.7,1324,69.7036257409543,69.8301268097416,69.5419694776519,69.8301268097416,1378.41365034686,0.0,1.0
2022-11-30,74.7936,74.7936,72.38,72.595,8650,71.8410807779518,71.8410807779518,69.5227589888459,69.7292717435102,9005.49703587637,0.0,1.0
2022-12-01,74.9241,75.27,74.54,75.09,25600,71.9664292174108,72.2986746213102,71.5974917798919,72.1257802220564,26652.1068345012,0.0,1.0
2022-12-02,74.7492,74.7901,74.02,74.02,19619,71.7984334928025,71.8377189424107,71.0980190709364,71.0980190709364,20425.3001557062,0.0,1.0
2022-12-05,73.4531,74.29,73.23,74.29,70292,70.5534977657309,71.3573606698172,70.3392047631002,71.3573606698172,73180.8552191702,0.0,1.0
2022-12-06,72.3249,73.38,71.989,73.38,13212,69.4698340921855,70.483283429145,69.147193932689,70.483283429145,13754.9857616183,0.0,1.0
2022-12-07,72.1981,72.345,72.04,72.2,9749,69.3480395931555,69.4891406334355,69.1961806791443,69.3498645895921,10149.6636534981,0.0,1.0
2022-12-08,72.7816,72.8784,72.53,72.8784,9613,69.90850560407,70.001484369891,69.6668376548908,70.001484369891,10008.0743359398,0.0,1.0
2022-12-09,72.2608,73.0207,72.2608,72.75,26975,69.4082644755623,70.1381669977456,69.4082644755623,69.8781530317566,28083.6164789324,0.0,1.0
2022-12-12,73.2302,73.2302,72.36,72.49,7422,70.3393968679882,70.3393968679882,69.50354850004,69.6284166772788,7727.0287861589,0.0,1.0
2022-12-13,73.85,75.37,73.51,75.37,14347,70.9347299160856,72.3947270653401,70.6081516063839,72.3947270653401,14936.6319044761,0.0,1.0
2022-12-14,73.4946,74.43,73.2498,74.2171,24263,70.5933595300033,71.491834091459,70.3582231470181,71.2873384381193,25260.1589111524,0.0,1.0
2022-12-15,71.4948,72.0,71.23,72.0,3749,68.6725027542932,69.1577597015323,68.418155882502,69.1577597015323,3903.07611416191,0.0,1.0
2022-12-16,70.8468,71.156,70.34,71.09,11924,68.0500829169794,68.3470770739199,67.5632891306359,68.2836824608602,12414.0516365075,0.0,1.0
2022-12-19,70.1428,70.85,69.85,70.85,8522,67.3738737110089,68.0531565951884,67.0926321548893,68.0531565951884,8872.23650170387,0.0,1.0
2022-12-20,70.1884,70.5,69.91,69.91,14725,67.4176736254865,67.7169730410837,67.1502636213073,67.1502636213073,15330.1669194543,0.0,1.0
2022-12-21,71.1428,71.3885,70.54,70.63,30780,68.334398151308,68.5703990062894,67.7553940186957,67.8418412183226,32044.9940767948,0.0,1.0
2022-12-22,70.0908,70.64,69.125,70.64,27203,67.3239264401133,67.8514464627256,66.3962519356725,67.8514464627256,28320.9868054272,0.0,1.0
2022-12-23,70.4857,70.4857,69.7,70.2,26813,67.7032375415874,67.7032375415874,66.9485534888445,67.428815708994,27914.9586153703,0.0,1.0
2022-12-27,70.1591,70.42,70.0193,70.42,32555,67.3895302593858,67.6401310858598,67.255248942632,67.6401310858598,33892.9428905151,0.0,1.0
2022-12-28,69.06,70.04,69.06,70.04,25739,66.6213028120346,67.566696335866,66.6213028120346,67.566696335866,26681.185521321,0.2993,1.0
2022-12-29,70.25,70.369,69.53,69.53,30343,67.7692806624012,67.8840784474379,67.074705828566,67.074705828566,31453.7166274309,0.0,1.0
2022-12-30,70.0956,70.0956,69.46,69.81,27782,67.6203329480343,67.6203329480343,67.0071777197208,67.3448182639463,28798.9702845231,0.0,1.0
2023-01-03,69.85,70.56,69.32,70.56,28753,67.383405754715,68.0683337158581,66.8721215020307,68.0683337158581,29805.5140951297,0.0,1.0
2023-01-04,70.31,70.58,69.89,70.27,29617,67.8271618985542,68.0876274612424,67.4219932454836,67.7885744077855,30701.14113155,0.0,1.0
2023-01-05,69.4059,69.765,69.37,69.5147,44751,66.9549881384563,67.3014073368316,66.9203558654914,67.059946113347,46389.1267440319,0.0,1.0
2023-01-06,70.9398,71.16,69.665,69.665,20569,68.4347219407062,68.6471460773875,67.2049386099101,67.2049386099101,21321.9357779266,0.0,1.0
2023-01-09,70.903,71.9003,70.903,71.34,960345,68.3992214491991,69.3613040627879,68.3992214491991,68.8207897858463,995498.780429427,0.0,1.0
2023-01-10,71.3638,71.3638,70.75,70.75,54535,68.8437493428537,68.8437493428537,68.2516242970091,68.2516242970091,56531.2736471984,0.0,1.0
2023-01-11,72.28,72.28,71.62,71.62,25234,69.7275958189091,69.7275958189091,69.0909022212267,69.0909022212267,26157.6998113763,0.0,1.0
2023-01-12,72.58,72.8125,71.8279,72.47,10420,70.0170019996738,70.2412917897664,69.2914607044967,69.91088640006,10801.4279160871,0.0,1.0
2023-01-13,72.88,72.96,71.94,71.94,9322,70.3064081804385,70.3835831619757,69.3996021473757,69.3996021473757,9663.23522396963,0.0,1.0
2023-01-17,72.7504,73.1647,72.6605,72.97,20222,70.1813847103481,70.5810546459842,70.0946593248456,70.3932300346679,20962.2337158457,0.0,1.0
2023-01-18,71.63,73.0749,71.63,73.0749,13246,69.1005490939189,70.4944257292086,69.1005490939189,70.4944257292086,13730.874681045,0.0,1.0
2023-01-19,71.2029,71.5481,70.9391,71.3,82631,68.6885311612369,69.0215412065701,68.4340466596178,68.7822022950777,85655.7380167169,0.0,1.0
2023-01-20,72.5109,72.5109,71.46,71.51,9741,69.950342109371,69.950342109371,68.9365522581522,68.984786621613,10097.5728724188,0.0,1.0
2023-01-23,73.4117,73.5801,72.6528,72.72,12702,70.8193324014804,70.9817857376164,70.0872312328727,70.152058217364,13166.9613618175,0.0,1.0
2023-01-24,73.36,73.4,72.95,73.01,149268,70.769458069662,70.8080455604306,70.3739362892836,70.4318175254365,154732.009805997,0.0,1.0
2023-01-25,73.28,73.28,72.3,72.47,18731,70.6922830881247,70.6922830881247,69.7468895642934,69.91088640006,19416.655114801,0.0,1.0
2023-01-26,74.12,74.12,73.2974,73.9837,24575,71.5026203942659,71.5026203942659,70.7090686466091,71.3711335194718,25474.5768750326,0.0,1.0
2023-01-27,74.3737,74.7504,74.03,74.04,14152,71.7473615544659,72.1107592487795,71.4157985400365,71.4254454127287,14670.0391428469,0.0,1.0
2023-01-30,73.34,73.9084,73.3,73.77,38634,70.7501643242777,71.2984925680999,70.711576833509,71.1649798500404,40048.2117188203,0.0,1.0
2023-01-31,74.43,74.43,73.44,73.49,15982,71.8016734477228,71.8016734477228,70.8466330511992,70.89486741466,16567.0269630426,0.0,1.0
2023-02-01,75.26,75.78,74.0177,74.2143,16429492,72.6023638811718,73.1040012611639,71.4039328866251,71.5935904037529,17030899.5715863,0.0,1.0
2023-02-02,76.3,76.464,75.7102,75.9866,178381,73.6056386411561,73.7638473533075,73.0366660897727,73.3033056509839,184910.701832968,0.0,1.0
2023-02-03,75.5655,76.5,75.38,75.38,193201,72.8970758419172,73.7985760949992,72.7181263534777,72.7181263534777,200273.193360455,0.0,1.0
2023-02-06,74.93,75.2999,74.8,75.1,793557,72.2840170823306,72.6408549032135,72.1586077373326,72.4480139180973,822605.444607131,0.0,1.0
2023-02-07,76.1411,76.22,74.7,74.96,139450,73.4523498340777,73.5284636596188,72.062139010411,72.3129577004071,144554.618320378,0.0,1.0
2023-02-08,75.3,76.0065,75.16,75.81,38291,72.6409513719404,73.3225029276413,72.5058951542502,73.1329418792404,39692.6560782044,0.0,1.0
2023-02-09,74.6,75.95,74.6,75.95,54439,71.9656702834894,73.2679980969306,71.9656702834894,73.2679980969306,56431.7595320407,0.0,1.0
2023-02-10,74.76,74.76,74.36,74.4,112759,72.1200202465639,72.1200202465639,71.7341453388777,71.7727328296463,116886.584490409,0.0,1.0
2023-02-13,75.58,75.6413,74.93,74.94,41877,72.9110638073208,72.9701991369237,72.2840170823306,72.2936639550228,43409.922921495,0.0,1.0
2023-02-14,75.66,75.8388,75.0455,75.44,27891,72.988238788858,73.1607248725938,72.395438461925,72.7760075896306,28911.9602694419,0.0,1.0
2023-02-15,75.839,75.84,75.31,75.31,31858,73.1609178100476,73.1618824973169,72.6505982446326,72.6505982446326,33024.1737572651,0.0,1.0
2023-02-16,74.8689,75.7185,74.8689,75.02,56238,72.2250746901815,73.0446729941072,72.2250746901815,72.37083893656,58296.6125858833,0.0,1.0
2023-02-17,74.61,74.66,74.07,74.5,46330,71.9753171561816,72.0235515196424,71.4543860308051,71.8692015565679,48025.9266173046,0.0,1.0
2023-02-21,73.22,74.08,73.1688,73.88,111076,70.6344018519718,71.4640329034973,70.585009863788,71.2710954496541,115141.977659049,0.0,1.0
2023-02-22,73.02,73.4957,72.78,73.34,164300,70.4414643981287,70.9003661320946,70.2099394535169,70.7501643242777,170314.261671123,0.0,1.0
2023-02-23,73.5631,73.74,72.72,73.64,166163,70.9653860540397,71.1360392319639,70.152058217364,71.0395705050424,172245.457468404,0.0,1.0
2023-02-24,72.7,72.72,72.27,72.5944,28608,70.1327644719796,70.152058217364,69.7179489462169,70.0308934963505,29655.2063170268,0.0,1.0
2023-02-27,72.8829,73.5587,72.8,73.36,57172,70.3092057735192,70.9611414300552,70.2292331989012,70.769458069662,59264.8019979395,0.0,1.0
2023-02-28,72.78,73.1799,72.76,72.86,30088,70.2099394535169,70.5957178924762,70.1906457081326,70.2871144350541,31189.382259043,0.0,1.0
2023-03-01,72.28,72.56,72.26,72.56,68135,69.7275958189091,69.9977082542894,69.7083020735247,69.9977082542894,70629.1066278879,0.0,1.0
2023-03-02,72.8486,73.0,72.0,72.0,38142,70.2761170001851,70.4221706527443,69.4574833835287,69.4574833835287,39538.2018786365,0.0,1.0
2023-03-03,74.0794,74.0794,73.4774,73.4774,41182,71.4634540911358,71.4634540911358,70.8827123550679,70.8827123550679,42689.4821919671,0.0,1.0
2023-03-06,74.2388,74.6854,74.2314,74.36,16837,71.6172252418487,72.0480545762804,71.6100865560565,71.7341453388777,17453.3245511668,0.0,1.0
2023-03-07,73.18,74.3,73.1,74.19,76710,70.5958143612032,71.6762641027247,70.5186393796659,71.570148503111,79517.9976432859,0.0,1.0
2023-03-08,73.2044,73.3001,72.77,73.19,68869,70.619352730572,70.711673302236,70.2002925808247,70.6054612338953,71389.9749666987,0.0,1.0
2023-03-09,71.9626,73.6838,71.84,73.48,87939,69.42140407966,71.081823807434,69.3031334204542,70.8852205419679,91158.0393006507,0.0,1.0
2023-03-10,70.968,72.215,70.82,71.75,51900,68.4619261216981,69.66489114641,68.3191524058542,69.2163115662247,53799.8185071899,0.0,1.0
2023-03-13,71.02,71.83,70.14,70.4,86975,68.5120898596973,69.293486547762,67.6631650627875,67.9139837527836,90158.7517276077,0.0,1.0
2023-03-14,72.28,72.45,71.6023,71.93,57698,69.7275958189091,69.8915926546757,69.0738272565616,69.3899552746836,59810.056420575,0.0,1.0
2023-03-15,71.98,71.98,71.02,71.2,83698,69.4381896381444,69.4381896381444,68.5120898596973,68.6857335681561,86761.7959424813,0.0,1.0
2023-03-16,73.28,73.308,71.51,71.51,43059,70.6922830881247,70.7192943316628,68.984786621613,68.984786621613,44635.1904643755,0.0,1.0
2023-03-17,72.63,73.33,72.35,73.32,86603,70.0652363631345,70.7405174515855,69.7951239277541,70.7308705788934,89773.1345313713,0.0,1.0
2023-03-20,73.09,73.1979,72.62,72.87,38685,70.5089925069738,70.6130822633221,70.0555894904424,70.2967613077463,40101.0785924979,0.0,1.0
2023-03-21,74.06,74.218,73.61,73.89,29241,71.444739158113,71.597159746649,71.0106298869659,71.2807423223463,30311.3775138485,0.0,1.0
2023-03-22,73.0,74.4399,73.0,74.1,48913,70.4221706527443,71.811223851688,70.4221706527443,71.4833266488816,50703.4782782694,0.0,1.0
2023-03-23,73.36,74.28,72.8,73.69,43048,70.769458069662,71.6569703573404,70.2292331989012,71.0878048685032,44623.787805347,0.0,1.0
2023-03-24,73.7,73.7,72.74,73.15,24680,71.0974517411953,71.0974517411953,70.1713519627483,70.5668737431267,25583.4204384865,0.0,1.0
2023-03-27,73.8,74.24,73.66,74.24,55937,71.1939204681169,71.6183828665718,71.0588642504267,71.6183828665718,57984.5943706489,0.0,1.0
2023-03-28,73.56,73.77,73.272,73.77,30426,70.9623955235051,71.1649798500404,70.684565589971,71.1649798500404,31539.7548728278,0.0,1.0
2023-03-29,74.6,74.68,74.2,74.4,48031,71.9656702834894,72.0428452650267,71.5797953758032,71.7727328296463,49789.192345257,0.0,1.0
2023-03-30,75.13,75.15,74.75,75.09,70374,72.4769545361737,72.4962482815581,72.1103733738718,72.4383670454051,72950.0660428706,0.0,1.0
2023-03-31,76.15,76.19,75.38,75.38,14624,73.4609355507737,73.4995230415423,72.7181263534777,72.7181263534777,15159.3168757061,0.0,1.0
2023-04-03,76.23,76.28,75.82,76.01,31803,73.7878680663109,73.8362662481726,73.3910029750452,73.5749160661195,32855.5730573665,0.2589,1.0
2023-04-04,75.86,76.44,75.728,76.44,75276,73.4297215205345,73.9911404301299,73.3019503204197,73.9911404301299,77767.384129369,0.0,1.0
2023-04-05,75.7,75.85,75.44,75.85,29998,73.2748473385771,73.4200418841622,73.0231767928964,73.4200418841622,30990.8335872365,0.0,1.0
2023-04-06,76.05,76.064,75.4,75.57,39017,73.6136346116089,73.6271861025301,72.9844582474071,73.1490120657368,40308.3323579307,0.0,1.0
2023-04-10,76.0,76.01,75.37,75.56,464418,73.5652364297472,73.5749160661195,72.9554193382901,73.1393324293645,479788.684342862,0.0,1.0
2023-04-11,75.98,76.2199,75.92,76.07,37856,73.5458771570025,73.7780916335748,73.4877993387685,73.6329938843535,39108.9071364232,0.0,1.0
2023-04-12,75.61,76.42,75.56,76.31,1358500,73.1877306112261,73.9717811573853,73.1393324293645,73.8653051572896,1403461.81172947,0.0,1.0
2023-04-13,76.8,76.8,75.85,75.85,64737,74.339607339534,74.339607339534,73.4200418841622,73.4200418841622,66879.57843646,0.0,1.0
2023-04-14,76.62,77.0673,76.2274,76.68,42803,74.165373884832,74.5983440197665,73.7853513608541,74.223451703066,44219.6363102367,0.0,1.0
2023-04-17,76.85,76.85,76.38,76.66,35049,74.3880055213957,74.3880055213957,73.9330626118959,74.2040924303213,36209.0048136226,0.0,1.0
2023-04-18,76.89,77.22,76.7001,77.22,53472,74.426724066885,74.7461520671721,74.2429077721744,74.7461520671721,55241.7445688615,0.0,1.0
2023-04-19,76.88,77.06,76.54,76.54,30091,74.4170444305127,74.5912778852147,74.0879367938533,74.0879367938533,31086.9115765562,0.0,1.0
2023-04-20,76.39,76.7691,76.18,76.35,35148,73.9427422482683,74.3096972631435,73.7394698844492,73.9040237027789,36311.2813828984,0.0,1.0
2023-04-21,76.48,76.52,76.27,76.4,21239,74.0298589756193,74.0685775211086,73.8265866118002,73.9524218846406,21941.9399479737,0.0,1.0
2023-04-24,76.5205,76.64,76.3272,76.41,17551,74.0690615029272,74.1847331575766,73.88195413185,73.9621015210129,18131.8794682841,0.0,1.0
2023-04-25,75.4,76.28,75.4,76.25,33145,72.9844582474071,73.8362662481726,72.9844582474071,73.8072273390556,34241.9887742167,0.0,1.0
2023-04-26,75.2021,75.78,75.06,75.64,58687,72.7928982435986,73.3522844295558,72.6553506107477,73.2167695203431,60629.3436473813,0.0,1.0
2023-04-27,76.66,76.7787,75.68,75.73,70169,74.2040924303213,74.3189897140609,73.2554880658325,73.3038862476942,72491.3594900592,0.0,1.0
2023-04-28,77.26,77.28,76.56,76.59,31532,74.7848706126614,74.8042298854061,74.107296066598,74.136334975715,32575.6038626822,0.0,1.0
2023-05-01,77.26,77.6,77.26,77.27,28124,74.7848706126614,75.1139782493208,74.7848706126614,74.7945502490338,29054.8104476111,0.0,1.0
2023-05-02,76.4845,77.21,76.02,77.21,27188,74.0342148119868,74.7364724307998,73.5845957024919,74.7364724307998,28087.8319744578,0.0,1.0
2023-05-03,75.94,76.85,75.9,76.47,59744,73.5071586115132,74.3880055213957,73.4684400660239,74.020179339247,61721.3268163162,0.0,1.0
2023-05-04,75.38,75.76,75.207,75.62,25726,72.9650989746624,73.3329251568112,72.797641265421,73.1974102475985,26577.4446584854,0.0,1.0
2023-05-05,76.74,76.9,76.09,76.09,28098,74.2815295213,74.4364037032574,73.6523531570982,73.6523531570982,29027.949934468,0.0,1.0
2023-05-08,76.88,76.96,76.415,76.86,29510,74.4170444305127,74.4944815214914,73.9669413391991,74.397685157768,30486.6824174727,0.0,1.0
2023-05-09,76.54,76.78,76.54,76.6,22082,74.0879367938533,74.3202480667893,74.0879367938533,74.1460146120873,22812.8404318073,0.0,1.0
2023-05-10,76.98,77.18,76.28,77.18,32233,74.513840794236,74.7074335216828,73.8362662481726,74.7074335216828,33299.8046208878,0.0,1.0
2023-05-11,76.88,76.9494,76.58,76.91,10482,74.4170444305127,74.4842211069367,74.1266553393426,74.4460833396297,10828.919183326,0.0,1.0
2023-05-12,76.7401,77.16,76.3502,77.16,28291,74.2816263176637,74.6880742489381,73.9042172955064,74.6880742489381,29227.3375897229,0.0,1.0
2023-05-15,77.02,77.08,76.6999,76.9,32063,74.5525593397254,74.6106371579594,74.2427141794469,74.4364037032574,33124.178188798,0.0,1.0
2023-05-16,76.64,77.02,76.62,76.83,164862,74.1847331575766,74.5525593397254,74.165373884832,74.368646248651,170318.381454063,0.0,1.0
2023-05-17,77.59,77.64,76.66,76.96,39251,75.1042986129485,75.1526967948102,74.2040924303213,74.4944815214914,40550.076976219,0.0,1.0
2023-05-18,78.32,78.42,77.52,77.56,32919,75.8109120681289,75.9077084318523,75.0365411583421,75.0752597038315,34008.5089292032,0.0,1.0
2023-05-19,78.28,78.6,78.06,78.44,20642,75.7721935226396,76.0819418865543,75.5592415224482,75.927067704597,21325.1812423407,0.0,1.0
2023-05-22,78.2,78.46,78.181,78.2,100210,75.6947564316609,75.9464269773416,75.6763651225535,75.6947564316609,103526.616233648,0.0,1.0
2023-05-23,77.42,78.0999,77.36,77.91,19193,74.9397447946188,75.5978632715739,74.8816669763848,75.4140469768632,19828.2241829398,0.0,1.0
2023-05-24,76.84,77.14,76.71,77.0,30170,74.3783258850234,74.6687149761934,74.252490612183,74.5332000669807,31168.5262126449,0.0,1.0
2023-05-25,77.6,77.7604,77.2675,77.71,22444,75.1139782493208,75.2692396167331,74.7921303399407,75.2204542494165,23186.8214224927,0.0,1.0
2023-05-26,78.7,78.88,77.78,77.92,33971,76.1787382502777,76.3529717049797,75.2882117040229,75.4237266132355,35095.3266148413,0.0,1.0
2023-05-30,78.85,79.22,78.72,79.22,23175,76.3239327958627,76.6820793416391,76.1980975230224,76.6820793416391,23942.0150804789,0.0,1.0
2023-05-31,78.32,78.66,78.23,78.42,30660,75.8109120681289,76.1400197047883,75.7237953407779,75.9077084318523,31674.7435757274,0.0,1.0
2023-06-01,79.2,79.32,78.2925,78.52,66639,76.6627200688945,76.7788757053625,75.784293068105,76.0045047955757,68844.5282825471,0.0,1.0
2023-06-02,80.31,80.43,79.7401,79.78,39929,77.7371597062237,77.8533153426917,77.1855172293643,77.2241389784899,41250.5165112595,0.0,1.0
2023-06-05,80.22,80.63,80.1,80.3,26303,77.6500429788726,78.0469080701384,77.5338873424046,77.7274800698513,27173.5414309314,0.0,1.0
2023-06-06,80.3303,80.3526,79.94,80.04,19916,77.7568093680595,77.7783949571698,77.3790131604472,77.4758095241706,20575.1530676512,0.0,1.0
2023-06-07,79.73,80.5386,79.6767,80.37,24301,77.1757407966282,77.9584361936952,77.1241483347637,77.7952375244577,25105.281918909,0.0,1.0
2023-06-08,80.34,80.34,79.61,79.77,23747,77.7661986153407,77.7661986153407,77.0595851601602,77.2144593421176,24532.9463696281,0.0,1.0
2023-06-09,80.48,80.9124,80.38,80.48,32510,77.9017135245534,78.3202610012931,77.80491716083,77.9017135245534,33585.9723955282,0.0,1.0
2023-06-12,81.36,81.36,80.67,80.72,28741,78.7535215253188,78.7535215253188,78.0856266156277,78.1340247974894,29692.2310864312,0.0,1.0
2023-06-13,81.8,81.89,81.4,81.68,32829,79.1794255257016,79.2665422530526,78.7922400708082,79.0632698892336,33915.5302298615,0.0,1.0
2023-06-14,81.34,82.2074,81.34,81.9,691663,78.7341622525742,79.5737739115105,78.7341622525742,79.2762218894249,714554.734697271,0.0,1.0
2023-06-15,83.0,83.32,81.83,81.83,125968,80.3409818903818,80.6507302542965,79.2084644348186,79.2084644348186,130137.119985232,0.0,1.0
2023-06-16,82.72,83.44,82.62,83.44,86085,80.0699520719564,80.7668858907646,79.9731557082331,80.7668858907646,88934.125920303,0.0,1.0
2023-06-20,82.34,82.55,81.92,82.28,58832,79.7021258898077,79.9053982536267,79.2955811621696,79.6440480715737,60779.1426629873,0.0,1.0
2023-06-21,81.86,82.15,81.794,82.15,26127,79.2375033439356,79.5182127987333,79.1736177438782,79.5182127987333,26991.7164188855,0.0,1.0
2023-06-22,82.24,82.24,81.65,81.6525,20199,79.6053295260843,79.6053295260843,79.0342309801166,79.0366508892097,20867.5194222478,0.0,1.0
2023-06-23,81.65,81.96,81.54,81.6,71295,79.0342309801166,79.3342997076589,78.9277549800209,78.9858327982549,73654.6263284893,0.0,1.0
2023-06-26,81.08,81.83,81.04,81.51,72328,78.4824917068935,79.2084644348186,78.4437731614041,78.8987160709039,74721.8151775997,0.0,1.0
2023-06-27,81.94,82.022,81.26,81.26,31222,79.3149404349143,79.3943134531674,78.6567251615955,78.6567251615955,32255.3438982831,0.0,1.0
2023-06-28,81.98,82.1176,81.72,81.72,82570,79.3536589804036,79.486850776887,79.1019884347229,79.1019884347229,85302.7911626813,0.0,1.0
2023-06-29,82.34,82.34,81.93,82.16,37870,79.7021258898077,79.7021258898077,79.305260798542,79.5278924351057,39123.3704896541,0.0,1.0
2023-06-30,83.36,83.4504,82.88,82.9,33507,80.6894487997859,80.7769527125918,80.2248262539138,80.2441855266585,34615.969764902,0.0,1.0
2023-07-03,83.128,83.3026,82.5326,83.0,17785,80.7621428689421,80.931773681002,80.1836881982635,80.6377858016817,18305.9961942707,0.3071,1.0
2023-07-05,83.06,83.15,82.78,82.78,53709,80.69607817696,80.7835167398775,80.4240470923278,80.4240470923278,55282.3587066677,0.0,1.0
2023-07-06,82.38,82.437,81.8824,82.33,37108,80.035431257139,80.0908090136534,79.5519931581641,79.9868542777404,38195.0467684564,0.0,1.0
2023-07-07,82.08,82.82,82.03,82.2,49342,79.7439693807474,80.4629086758467,79.6953924013488,79.860554131304,50787.4312183134,0.0,1.0
2023-07-10,82.06,82.14,81.66,81.89,881018,79.7245385889879,79.8022617560257,79.3359227537991,79.5593768590327,906826.66039269,0.0,1.0
2023-07-11,82.54,82.64,81.94,82.26,35297,80.1908775912145,80.2880315500117,79.6079538384313,79.9188465065824,36330.9950896358,0.0,1.0
2023-07-12,83.18,83.55,83.05,83.34,60868,80.8126629275167,81.1721325750663,80.6863627810803,80.9681092615922,62651.0754204593,0.0,1.0
2023-07-13,84.08,84.17,83.62,83.73,30048,81.6870485566915,81.774487119609,81.2401403462244,81.3470097009013,30928.2301740481,0.0,1.0
2023-07-14,84.08,84.52,83.96,84.26,39136,81.6870485566915,82.1145259753992,81.5704638061349,81.8619256825265,40282.4552746122,0.0,1.0
2023-07-17,84.38,84.56,84.13,84.13,25448,81.9785104330831,82.1533875589181,81.7356255360901,81.7356255360901,26193.4771521957,0.0,1.0
2023-07-18,85.06,85.1502,84.358,84.38,20833,82.6391573529041,82.7267902237392,81.9571365621478,81.9785104330831,21443.2847183155,0.0,1.0
2023-07-19,85.2,85.54,85.14,85.32,39252,82.7751728952202,83.1054963551307,82.7168805199419,82.8917576457769,40401.8533942937,0.0,1.0
2023-07-20,84.57,85.31,84.52,85.01,45383,82.1631029547978,82.8820422498972,82.1145259753992,82.5905803735055,46712.4557371148,0.0,1.0
2023-07-21,84.57,84.98,84.57,84.98,9379,82.1631029547978,82.5614341858664,82.1631029547978,82.5614341858664,9653.749693903,0.0,1.0
2023-07-24,85.01,85.0918,84.69,84.82,30312,82.5905803735055,82.6700523118017,82.2796877053545,82.4059878517908,31199.963825737,0.0,1.0
2023-07-25,85.2,85.5,84.9,84.9,32813,82.7751728952202,83.0666347716119,82.4837110188286,82.4837110188286,33774.2284578355,0.0,1.0
2023-07-26,85.2,85.37,84.95,85.12,187790,82.7751728952202,82.9403346251755,82.5322879982272,82.6974497281825,193291.145646449,0.0,1.0
2023-07-27,84.78,86.1,84.5801,85.96,52247,82.367126268272,83.6495585243951,82.1729155046364,83.513542982079,53777.5306810267,0.0,1.0
2023-07-28,85.68,85.86,85.305,85.36,88802,83.2415118974468,83.4163890232818,82.8771845519573,82.9306192292958,91403.3777927257,0.0,1.0
2023-07-31,85.8,85.86,85.53,85.8,23791,83.3580966480035,83.4163890232818,83.095780959251,83.3580966480035,24487.9367701936,0.0,1.0
2023-08-01,85.62,85.68,85.36,85.56,32591,83.1832195221685,83.2415118974468,82.9306192292958,83.1249271468902,33545.7251598244,0.0,1.0
2023-08-02,84.34,84.98,84.1999,84.98,46817,81.9396488495643,82.5614341858664,81.8035361532894,82.5614341858664,48188.4635269705,0.0,1.0
2023-08-03,84.08,84.471,83.88,83.88,89526,81.6870485566915,82.0669205355886,81.4927406390971,81.4927406390971,92148.5867465998,0.0,1.0
2023-08-04,83.7,84.925,83.69,84.57,13301,81.3178635132621,82.5079995085279,81.3081481173824,82.1631029547978,13690.6412920998,0.0,1.0
2023-08-07,84.42,84.42,84.02,84.1985,25587,82.017372016602,82.017372016602,81.6287561814132,81.8021759978662,26336.5490369865,0.0,1.0
2023-08-08,84.1,84.22,83.5486,84.05,14424,81.706479348451,81.8230640990076,81.1707724196432,81.6579023690524,14846.5386059129,0.0,1.0
2023-08-09,83.5,84.27,83.3602,84.27,33106,81.1235555956677,81.8716410784062,80.9877343612692,81.8716410784062,34075.8116394448,0.0,1.0
2023-08-10,83.52,84.64,83.35,84.0,27247,81.1429863874272,82.2311107259559,80.9778246574719,81.6093253896537,28045.1773013941,0.0,1.0
2023-08-11,83.5,83.58,83.06,83.21,12685,81.1235555956677,81.2012787627055,80.69607817696,80.8418091151558,13056.5961048256,0.0,1.0
2023-08-14,84.08,84.08,83.25,83.34,38004,81.6870485566915,81.6870485566915,80.8806706986747,80.9681092615922,39117.2943135824,0.0,1.0
2023-08-15,83.16,83.8,83.1,83.76,41442,80.7932321357572,81.4150174720593,80.7349397604789,81.3761558885405,42656.0075503495,0.0,1.0
2023-08-16,82.5,83.37,82.5,83.01,124885,80.1520160076957,80.9972554492313,80.1520160076957,80.6475011975614,128543.398072617,0.0,1.0
2023-08-17,81.85,82.77,81.84,82.76,588937,79.5205152755138,80.4143316964481,79.5107998796341,80.4046163005684,606189.400093629,0.0,1.0
2023-08-18,81.81,82.07,81.27,81.27,70601,79.4816536919949,79.7342539848676,78.95702231449,78.95702231449,72669.1952382179,0.0,1.0
2023-08-21,82.58,82.68,81.85,82.08,76909,80.2297391747334,80.3268931335306,79.5205152755138,79.7439693807474,79161.9826429668,0.0,1.0
2023-08-22,82.32,83.02,82.26,83.02,66548,79.9771388818607,80.6572165934411,79.9188465065824,80.6572165934411,68497.4661083118,0.0,1.0
2023-08-23,83.2,83.395,82.56,82.56,109562,80.8320937192761,81.0215439389306,80.210308382974,80.210308382974,112771.524039173,0.0,1.0
2023-08-24,82.1725,83.64,82.1725,83.64,115872,79.8338367926348,81.2595711379838,79.8338367926348,81.2595711379838,119266.370032192,0.0,1.0
2023-08-25,82.64,82.83,81.7,82.38,67289,80.2880315500117,80.4726240717264,79.374784337318,80.035431257139,69260.1730624842,0.0,1.0
2023-08-28,83.21,83.3,82.8,83.11,88580,80.8418091151558,80.9292476780733,80.4434778840873,80.7446551563586,91174.8744947145,0.0,1.0
2023-08-29,84.46,84.59,83.13,83.13,116811,82.0562336001209,82.1825337465573,80.7640859481181,80.7640859481181,120232.877225131,0.0,1.0
2023-08-30,84.82,84.92,84.47,84.53,92267,82.4059878517908,82.503141810588,82.0659489960006,82.1242413712789,94969.8819711428,0.0,1.0
2023-08-31,84.82,85.19,84.81,85.01,100828,82.4059878517908,82.7654574993405,82.3962724559111,82.5905803735055,103781.669062464,0.0,1.0
2023-09-01,84.82,85.38,84.6,85.3,50377,82.4059878517908,82.9500500210552,82.192249142437,82.8723268540174,51852.7506482302,0.0,1.0
2023-09-05,84.78,85.02,84.68,84.88,62763,82.367126268272,82.6002957693853,82.2699723094748,82.4642802270692,64601.5878066354,0.0,1.0
2023-09-06,84.06,84.62,83.86,84.62,91845,81.6676177649321,82.2116799341964,81.4733098473377,82.2116799341964,94535.5198460945,0.0,1.0
2023-09-07,83.92,83.9599,83.3899,83.43,61646,81.531602222616,81.5703666521761,81.016589087032,81.0555478245097,63451.8662576334,0.0,1.0
2023-09-08,84.1,84.284,83.92,83.94,89696,81.706479348451,81.8852426326378,81.531602222616,81.5510330143754,92323.5667495813,0.0,1.0
2023-09-11,84.74,84.74,84.3249,84.62,82642,82.3282646847531,82.3282646847531,81.9249786017859,82.2116799341964,85062.9259199841,0.0,1.0
2023-09-12,84.2,84.53,84.131,84.41,57105,81.8036333072482,82.1242413712789,81.7365970756781,82.0076566207223,58777.841589757,0.0,1.0
2023-09-13,84.36,84.592,84.0756,84.21,94719,81.9590796413237,82.1844768257332,81.6827737825044,81.8133487031279,97493.7111906171,0.0,1.0
2023-09-14,85.02,85.1727,84.5959,84.96,30122,82.6002957693853,82.7486498644686,82.1882658301263,82.5420033941069,31004.3979400518,0.0,1.0
2023-09-15,83.97,84.81,83.91,84.81,33405,81.5801792020146,82.3962724559111,81.5218868267363,82.3962724559111,34383.5705858652,0.0,1.0
2023-09-18,84.1,84.2717,83.87,83.87,39239,81.706479348451,81.8732926957058,81.4830252432174,81.4830252432174,40388.4725705363,0.0,1.0
2023-09-19,83.94,83.96,83.3972,83.8,26938,81.5510330143754,81.5704638061349,81.0236813260242,81.4150174720593,27727.1254136218,0.0,1.0
2023-09-20,83.1,84.1286,83.08,84.07,31772,80.7349397604789,81.734265380667,80.7155089687194,81.6773331608118,32702.7332631076,0.0,1.0
2023-09-21,81.72,82.52,81.66,82.52,366011,79.3942151290774,80.1714467994551,79.3359227537991,80.1714467994551,376732.97571331,0.0,1.0
2023-09-22,81.46,82.2297,81.46,82.02,30464,79.1416148362047,79.8894088570668,79.1416148362047,79.685677005469,31356.4165342852,0.0,1.0
2023-09-25,81.84,81.9,81.1766,81.25,16963,79.5107998796341,79.5690922549124,78.8662805169734,78.9375915227306,17459.9164151484,0.0,1.0
2023-09-26,80.72,81.3491,80.553,81.32,33029,78.4226755411054,79.0338710958986,78.260428429914,79.0055992938886,33996.5559910355,0.0,1.0
2023-09-27,80.74,80.98,80.02,80.98,44910,78.4421063328648,78.6752758339781,77.7425978295249,78.6752758339781,46225.5996111722,0.0,1.0
2023-09-28,81.2,81.42,80.47,80.71,30016,78.889014543332,79.1027532526858,78.1797906441123,78.4129601452256,30895.2927617222,0.0,1.0
2023-09-29,81.0,81.8,80.7535,81.6097,45985,78.6947066257375,79.4719382961152,78.4552221173024,79.2870543125241,47332.0908064964,0.0,1.0
2023-10-02,81.06,81.06,80.4,80.66,109489,79.0512616545233,79.0512616545233,78.4076170370549,78.6611740075728,112271.178906506,0.307,1.0
2023-10-03,79.76,80.69,79.4664,80.44,53520,77.7834768019341,78.6904305810941,77.4971524690724,78.44662580175,54879.9741990172,0.0,1.0
2023-10-04,80.36,80.45,79.6,79.87,64457,78.3686082723599,78.4563779929238,77.6274417431539,77.8907509048455,66094.8897037753,0.0,1.0
2023-10-05,80.24,80.44,79.8914,80.32,22581,78.2515819782747,78.44662580175,77.9116205939574,78.3295995076648,23154.7962890136,0.0,1.0
2023-10-06,81.26,81.45,79.618,79.87,24399,79.2463054779986,79.4315971103001,77.6449956872667,77.8907509048455,25018.9927220071,0.0,1.0
2023-10-09,81.84,81.97,80.88,80.99,251504,79.8119325660768,79.9387110513357,78.8757222133956,78.982996316307,257894.862312213,0.0,1.0
2023-10-10,82.18,82.66,81.91,82.02,128154,80.1435070659848,80.6116122423254,79.8801979042932,79.9874720072046,131410.467367355,0.0,1.0
2023-10-11,82.5196,82.5196,81.916,82.37,34514,80.4746914782458,80.4746914782458,79.8860492189974,80.3287986982863,35391.0207306592,0.0,1.0
2023-10-12,82.1,82.76,81.721,82.67,33443,80.0654895365947,80.709134154063,79.695881491109,80.6213644334992,34292.8060003313,0.0,1.0
2023-10-13,81.71,82.52,81.43,82.47,60921,79.6851540808179,80.4750815658927,79.4120927279526,80.4263206100239,62469.0378957087,0.0,1.0
2023-10-16,82.46,82.68,82.05,82.05,26091,80.4165684188501,80.6311166246729,80.0167285807259,80.0167285807259,26753.9874220209,0.0,1.0
2023-10-17,82.38,82.77,81.725,81.92,40990,80.33855088946,80.7188863452368,79.6997823675785,79.8899500954669,42031.5796415866,0.0,1.0
2023-10-18,81.41,82.32,81.26,82.01,36212,79.392588345605,80.2800377424174,79.2463054779986,79.9777198160308,37132.1678941482,0.0,1.0
2023-10-19,80.81,81.75,80.7,81.59,29164,78.8074568751792,79.724162845513,78.7001827722678,79.5681277867328,29905.0741319159,0.0,1.0
2023-10-20,79.68,80.64,79.68,80.64,52583,77.705459272544,78.6416696252253,77.705459272544,78.6416696252253,53919.1644863028,0.0,1.0
2023-10-23,79.74,80.25,79.2,79.45,28842,77.7639724195866,78.2613341694485,77.2373540962034,77.4811588755475,29574.8919254121,0.0,1.0
2023-10-24,80.3,80.45,79.8683,80.06,37791,78.3100951253173,78.4563779929238,77.889093032346,78.076042537147,38751.2911987119,0.0,1.0
2023-10-25,79.2,79.89,79.08,79.885,33574,77.2373540962034,77.910255287193,77.1203278021182,77.9053791916062,34427.1347862071,0.0,1.0
2023-10-26,77.98,78.89,77.88,78.89,43773,76.0475867730043,76.9350361698167,75.9500648612667,76.9350361698167,44885.2972835124,0.0,1.0
2023-10-27,77.72,78.41,77.55,78.3,24238,75.7940298024864,76.4669309934761,75.6282425525325,76.3596568905647,24853.9016187552,0.0,1.0
2023-10-30,78.76,78.95,78.24,78.24,29106,76.8082576845578,76.9935493168593,76.3011437435221,76.3011437435221,29845.600318322,0.0,1.0
2023-10-31,79.24,79.32,78.5699,78.92,31245,77.2763628608984,77.3543803902885,76.6228685303446,76.964292743338,32038.9535472402,0.0,1.0
2023-11-01,80.18,80.31,79.455,79.51,30025,78.1930688312322,78.3198473164911,77.4860349711343,77.53967202259,30787.9526406108,0.0,1.0
2023-11-02,81.66,81.7,80.97,80.97,38200,79.6363931249491,79.6754018896441,78.9634919339594,78.9634919339594,39170.6841256065,0.0,1.0
2023-11-03,82.3458,82.55,82.0243,82.085,23577,80.3051983956458,80.504338139414,79.9916654494093,80.050861249834,24176.1052259011,0.0,1.0
2023-11-06,82.68,82.68,82.31,82.54,28821,80.6311166246729,80.6311166246729,80.2702855512437,80.4945859482402,29553.3583032488,0.0,1.0
2023-11-07,83.04,83.16,82.6511,82.67,49573,80.9821955069284,81.0992218010135,80.6029327921808,80.6213644334992,50832.6786428976,0.0,1.0
2023-11-08,83.11,83.22,82.74,83.1466,113285,81.0504608451447,81.1577349480561,80.6896297717155,81.0861538648407,116163.637465166,0.0,1.0
2023-11-09,82.5,83.22,82.36,83.22,67982,80.4555771835452,81.1577349480561,80.3190465071125,81.1577349480561,69709.4619954706,0.0,1.0
2023-11-10,83.8,83.8,82.63,82.92,93135,81.7233620361344,81.7233620361344,80.5823556688041,80.8651692128432,95501.6142941979,0.0,1.0
2023-11-13,83.93,84.0,83.4,83.57,33530,81.8501405213933,81.9184058596096,81.3332743891839,81.4990616391378,34382.0167207221,0.0,1.0
2023-11-14,85.22,85.459,84.83,84.83,63856,83.1081731828087,83.3412505518617,82.727837727032,82.727837727032,65478.6179456735,0.0,1.0
2023-11-15,85.36,85.555,85.14,85.51,37446,83.2447038592414,83.4348715871298,83.0301556534186,83.3909867268479,38397.5245488864,0.0,1.0
2023-11-16,85.39,85.42,85.02,85.25,36392,83.2739604327627,83.303217006284,82.9131293593335,83.13742975633,37316.741798405,0.0,1.0
2023-11-17,85.48,85.61,85.29,85.46,36716,83.3617301533266,83.4885086385855,83.1764385210251,83.342225770979,37648.9748260672,0.0,1.0
2023-11-20,86.17,86.3465,85.6,85.6,25393,84.0346313443162,84.2067575185332,83.4787564474117,83.4787564474117,26038.2508377363,0.0,1.0
2023-11-21,86.1,86.12,85.7689,85.95,25565,83.9663660060999,83.9858703884474,83.6434709563366,83.8200831384934,26214.6214573594,0.0,1.0
2023-11-22,86.4,86.56,86.1601,86.35,42042,84.2589317413128,84.414966800093,84.0249766750542,84.210170785444,43110.3115709096,0.0,1.0
2023-11-24,86.5,86.5,86.38,86.41,7460,84.3564536530504,84.3564536530504,84.2394273589652,84.2686839324865,7649.56292086451,0.0,1.0
2023-11-27,86.37,86.5299,86.27,86.39,20755,84.2296751677915,84.38561270466,84.1321532560539,84.249179550139,21282.3965713864,0.0,1.0
2023-11-28,86.44,86.6349,86.12,86.17,34488,84.2979405060078,84.4880107119845,83.9858703884474,84.0346313443162,35364.3600555999,0.0,1.0
2023-11-29,86.43,87.0099,86.39,86.89,39653,84.2881883148341,84.8537178810006,84.249179550139,84.7367891088272,40660.6056971904,0.0,1.0
2023-11-30,86.73,86.74,86.1877,86.64,48767,84.580754050047,84.5905062412207,84.0518927226938,84.4929843294831,50006.1977160589,0.0,1.0
2023-12-01,87.19,87.315,86.53,86.65,93668,85.0293548440401,85.1512572337121,84.3857102265717,84.5027365206569,96048.1581329138,0.0,1.0
2023-12-04,86.79,86.8105,86.3555,86.65,37398,84.6392671970896,84.6592591889958,84.2155344905895,84.5027365206569,38348.3048410846,0.0,1.0
2023-12-05,86.78,86.93,86.5,86.53,19490,84.6295150059158,84.7757978735222,84.3564536530504,84.3857102265717,19985.2521886929,0.0,1.0
2023-12-06,86.46,87.14,86.3299,87.14,39276,84.3174448883554,84.9805938881712,84.1905688811847,84.9805938881712,40274.0259088303,0.0,1.0
2023-12-07,87.12,87.18,86.75,86.85,15482,84.9610895058237,85.0196026528663,84.6002584323945,84.6977803441321,15875.4065872419,0.0,1.0
2023-12-08,87.48,87.55,86.935,86.94,23044,85.3121683880792,85.3804337262955,84.7806739691091,84.785550064696,23629.5613871852,0.0,1.0
2023-12-11,87.84,87.88,87.4,87.45,577722,85.6632472703347,85.7022560350297,85.2341508586891,85.2829118145579,592402.2506391,0.0,1.0
2023-12-12,88.25,88.25,87.54,87.64,43216,86.0630871084589,86.0630871084589,85.3706815351218,85.4682034468594,44314.1435908956,0.0,1.0
2023-12-13,89.44,89.44,88.215,88.28,25427,87.2235978581367,87.2235978581367,86.0289544393508,86.0923436819802,26073.1147974292,0.0,1.0
2023-12-14,89.74,90.0,89.255,89.85,20066,87.5161635933496,87.7697205638675,87.0431823214221,87.623437696261,20575.8886823147,0.0,1.0
2023-12-15,89.64,89.8,89.43,89.63,72896,87.418641681612,87.5746767403922,87.213845666963,87.4088894904382,74748.3295816809,0.0,1.0
2023-12-18,90.1263,90.21,89.88,89.94,1085713,87.8928907383921,87.9745165785165,87.6526942697823,87.7112074168249,1113301.5961797,0.0,1.0
2023-12-19,90.64,90.64,90.28,90.28,51070,88.3938607989883,88.3938607989883,88.0427819167328,88.0427819167328,52367.7182799666,0.0,1.0
2023-12-20,89.4094,90.7599,89.4094,90.35,74838,87.193756153145,88.5107895711617,87.193756153145,88.1110472549492,76739.6769264958,0.0,1.0
2023-12-21,90.26,90.26,89.59,90.02,52571,88.0232775343853,88.0232775343853,87.3698807257432,87.789224946215,53906.8595593523,0.0,1.0
2023-12-22,90.4,90.6564,90.05,90.45,61130,88.159808210818,88.4098543925133,87.8184815197363,88.2085691666868,62683.3487067624,0.0,1.0
2023-12-26,90.8,90.91,90.48,90.56,34824,88.5498958577685,88.6571699606799,88.2378257402081,88.3158432695982,35708.8980102126,0.0,1.0
2023-12-27,90.53,90.64,90.31,90.49,25882,88.6241100326009,88.7317942489224,88.4087415999578,88.5849521357567,26438.6007277035,0.3461,1.0
2023-12-28,90.63,90.79,90.6,90.6,60861,88.7220047747113,88.8786363620881,88.6926363520782,88.6926363520782,62169.8353639118,0.0,1.0
2023-12-29,90.4,90.7101,90.07,90.62,69929,88.4968468678573,88.8004184631418,88.1737942188927,88.7122153005003,71432.8456180967,0.0,1.0
2024-01-02,89.8,89.93,89.4265,89.77,172054,87.9094784151945,88.0367415799381,87.5438415534119,87.8801099925614,175754.076563029,0.0,1.0
2024-01-03,89.01,89.42,88.99,89.4,43600,87.1361099525218,87.5374783951747,87.1165310040998,87.5178994467527,44537.6320117408,0.0,1.0
2024-01-04,88.72,89.392,88.72,88.99,33397,86.8522152004015,87.5100678673838,86.8522152004015,87.1165310040998,34115.2132178006,0.0,1.0
2024-01-05,88.92,89.36,88.65,88.83,43929,87.0480046846224,87.4787415499085,86.7836888809242,86.959899416723,44873.7072624716,0.0,1.0
2024-01-08,90.19,90.22,89.07,89.07,74398,88.2912679094253,88.3206363320584,87.1948467977881,87.1948467977881,75997.9528993002,0.0,1.0
2024-01-09,90.08,90.26,89.655,89.74,144397,88.1835836931038,88.3597942289026,87.7675310391343,87.8507415699282,147502.303889893,0.0,1.0
2024-01-10,90.6,90.68,90.09,90.09,27944,88.6926363520782,88.7709521457666,88.1933731673148,88.1933731673148,28544.9447003689,0.0,1.0
2024-01-11,90.56,90.87,89.895,90.7,39809,88.653478455234,88.9569521557764,88.0024784201994,88.7905310941887,40665.1053384263,0.0,1.0
2024-01-12,90.64,90.985,90.4261,90.75,33641,88.7317942489224,89.0695311092035,88.5223973955481,88.8394784652439,34364.4605162149,0.0,1.0
2024-01-16,90.3,90.5999,89.94,90.34,50917,88.3989521257468,88.6925384573361,88.0465310541491,88.438110022591,52011.9864482065,0.0,1.0
2024-01-17,89.8,89.84,89.36,89.7,55012,87.9094784151945,87.9486363120387,87.4787415499085,87.811583673084,56195.0507392175,0.0,1.0
2024-01-18,90.6,90.6,89.865,90.18,52485,88.6926363520782,88.6926363520782,87.9731099975663,88.2814784352143,53613.706792115,0.0,1.0
2024-01-19,91.66,91.7,90.68,90.88,57456,89.7303206184491,89.7694785152933,88.7709521457666,88.9667416299875,58691.6097446463,0.0,1.0
2024-01-22,91.91,92.25,91.76,92.08,368027,89.9750574737252,90.3078995969008,89.8282153605595,90.141478535313,375941.538907911,0.0,1.0
2024-01-23,92.17,92.18,91.815,92.04,56132,90.2295838032124,90.2393732774235,89.8820574687203,90.1023206384688,57339.1366991521,0.0,1.0
2024-01-24,92.24,92.89,92.24,92.73,98634,90.2981101226897,90.9344259464078,90.2981101226897,90.777794359031,100755.155868028,0.0,1.0
2024-01-25,92.75,92.82,92.27,92.66,78712,90.7973733074531,90.8658996269304,90.3274785453229,90.7092680395537,80404.7268556913,0.0,1.0
2024-01-26,92.67,92.9105,92.49,92.66,46286,90.7190575137647,90.9544943685404,90.5428469779659,90.7092680395537,47281.3953049411,0.0,1.0
2024-01-29,93.38,93.41,92.68,92.75,76767,91.414110182749,91.4434786053822,90.7288469879758,90.7973733074531,78417.8990056262,0.0,1.0
2024-01-30,93.38,93.43,93.19,93.28,64820,91.414110182749,91.4630575538043,91.2281101727391,91.3162154406386,66213.9749312164,0.0,1.0
2024-01-31,91.86,92.9,91.81,92.83,98721,89.92611010267,90.9442154206188,89.8771627316148,90.8756891011415,100844.026830988,0.0,1.0
2024-02-01,93.0,93.0,92.01,92.18,128680,91.0421101627293,91.0421101627293,90.0729522158357,90.2393732774235,131447.304753917,0.0,1.0
2024-02-02,94.03,94.3,93.08,93.12,46585,92.050426006467,92.3147418101653,91.1204259564176,91.1595838532618,47586.8253960308,0.0,1.0
2024-02-05,93.68,93.92,93.2,93.92,61178,91.7077944090804,91.9427417901455,91.2378996469502,91.9427417901455,62493.6525507862,0.0,1.0
2024-02-06,93.98,93.98,93.57,93.92,54435,92.0014786354118,92.0014786354118,91.6001101927589,91.9427417901455,55605.6421687869,0.0,1.0
2024-02-07,94.78,94.78,94.3026,94.38,35857,92.7846365722955,92.7846365722955,92.3172870734601,92.3930576038536,36628.1163083713,0.0,1.0
2024-02-08,94.88,94.89,94.62,94.8,26837,92.8825313144059,92.892320788617,92.6280049849187,92.8042155207176,27414.1383096121,0.0,1.0
2024-02-09,95.44,95.49,94.95,95.02,84624,93.4307418702245,93.4796892412798,92.9510576338833,93.0195839533606,86443.8663156319,0.0,1.0
2024-02-12,95.26,95.8199,95.235,95.43,44448,93.2545313344257,93.8026439955022,93.2300576488981,93.4209523960135,45403.8685242627,0.0,1.0
2024-02-13,93.98,94.33,93.46,94.0,36728,92.0014786354118,92.3441102327984,91.4924259764374,92.0210575838339,37517.8474432847,0.0,1.0
2024-02-14,94.88,95.01,94.1999,94.61,54811,92.8825313144059,93.0097944791495,92.2167491733127,92.6182155107077,55989.7281696221,0.0,1.0
2024-02-15,95.53,95.6,94.98,94.98,35161,93.5188471381239,93.5873734576013,92.9804260565164,92.9804260565164,35917.1486046976,0.0,1.0
2024-02-16,95.09,95.66,94.99,95.59,32572,93.0881102728379,93.6461103028675,92.9902155307274,93.5775839833902,33272.4713276702,0.0,1.0
2024-02-20,94.45,94.79,94.095,94.74,40698,92.461583923331,92.7944260465065,92.1140575888388,92.7454786754513,41573.2235691244,0.0,1.0
2024-02-21,94.49,94.53,93.88,94.17,35524,92.5007418201751,92.5398997170193,91.9035838933013,92.1874786454217,36287.955036355,0.0,1.0
2024-02-22,96.53,96.67,95.725,95.8,39130,94.4977945592286,94.6348471981832,93.7097418852393,93.7831629418222,39971.503225216,0.0,1.0
2024-02-23,96.64,97.01,96.48,96.86,158282,94.6054787755501,94.9676893213588,94.4488471881733,94.8208472081931,161685.905277118,0.0,1.0
2024-02-26,96.34,96.76,96.29,96.74,40399,94.3117945492187,94.7229524660826,94.2628471781635,94.7033735176605,41267.7934780347,0.0,1.0
2024-02-27,96.5,96.5,96.1,96.45,49093,94.4684261365954,94.4684261365954,94.0768471681536,94.4194787655402,50148.7607420273,0.0,1.0
2024-02-28,96.26,96.42,96.09,96.21,21603,94.2334787555303,94.3901103429071,94.0670576939425,94.1845313844751,22067.5794575605,0.0,1.0
2024-02-29,96.7,96.93,96.31,96.73,22482,94.6642156208163,94.8893735276704,94.2824261265855,94.6935840434495,22965.4826350449,0.0,1.0
2024-03-01,97.63,97.65,96.79,96.95,38497,95.5746367224436,95.5942156708657,94.7523208887158,94.9089524760925,39324.8903567886,0.0,1.0
2024-03-04,97.5,97.82,97.44,97.52,80791,95.4473735577,95.7606367324535,95.3886367124338,95.4669525061221,82528.4364188199,0.0,1.0
2024-03-05,96.42,97.11,95.985,97.11,35544,94.3901103429071,95.0655840634692,93.9642682147265,95.0655840634692,36308.3851427824,0.0,1.0
2024-03-06,97.004,97.378,96.76,97.18,38397,94.9618156368322,95.3279419723253,94.7229524660826,95.1341103829466,39222.7398246516,0.0,1.0
2024-03-07,98.01,98.11,97.47,97.58,26116,95.9466367424634,96.0445314845739,95.4180051350669,95.5256893513884,26677.6329729042,0.0,1.0
2024-03-08,97.4,98.5899,97.3,98.14,33805,95.3494788155896,96.514328351962,95.2515840734791,96.073899907207,34531.9873889196,0.0,1.0
2024-03-11,97.17,97.25,96.738,97.02,25599,95.1243209087355,95.2026367024239,94.7014156228183,94.9774787955698,26149.5147217558,0.0,1.0
2024-03-12,98.3,98.38,97.16,97.72,175193,96.2305314945837,96.3088472882721,95.1145314345245,95.6627419903431,178960.58176681,0.0,1.0
2024-03-13,98.13,98.349,97.96,98.29,49045,96.0641104329959,96.2784999182179,95.8976893714081,96.2207420203727,50099.7284866015,0.0,1.0
2024-03-14,97.96,98.38,97.33,98.38,60562,95.8976893714081,96.3088472882721,95.2809524961122,96.3088472882721,61864.4052728221,0.0,1.0
2024-03-15,97.18,97.58,96.989,97.26,51340,95.1341103829466,95.5256893513884,94.9471314255156,95.2124261766349,52444.0831991461,0.0,1.0
2024-03-18,97.83,98.2882,97.79,97.99,39414,95.7704262066646,96.2189799150147,95.7312683098204,95.9270577940413,40261.6107364851,0.0,1.0
2024-03-19,98.38,98.38,97.465,97.58,42489,96.3088472882721,96.3088472882721,95.4131103979614,95.5256893513884,43402.7395996985,0.0,1.0
2024-03-20,99.28,99.28,98.245,98.4,41643,97.1898999672663,97.1898999672663,96.176689386423,96.3284262366942,42538.5460978193,0.0,1.0
2024-03-21,99.6,99.9337,99.58,99.89,43056,97.5031631420197,97.8298378964423,97.4835841935976,97.7870578941401,43981.9331169154,0.0,1.0
2024-03-22,99.48,99.6695,99.35,99.58,31024,97.3856894514872,97.5711999877865,97.2584262867436,97.4835841935976,31691.1810901891,0.0,1.0
2024-03-25,99.18,99.35,99.13,99.2,49962,97.0920052251558,97.2584262867436,97.0430578541006,97.1115841735779,51036.448866298,0.0,1.0
2024-03-26,98.9,99.465,98.9,99.4,34535,96.8178999472465,97.3710052401706,96.8178999472465,97.3073736577988,35277.6862735199,0.0,1.0
2024-03-27,99.82,99.82,99.097,99.53,179001,97.7185315746627,97.7185315746627,97.0107525892041,97.4346368225424,182850.474030587,0.0,1.0
2024-03-28,99.8,99.9674,99.69,99.8,68084,97.6989526262407,97.8628284245336,97.5912684099191,97.6989526262407,69548.1683001687,0.0,1.0
2024-04-01,99.34,99.6,99.04,99.6,52189,97.5738431458235,97.8292206293942,97.2791768186265,97.8292206293942,53133.6584975121,0.3322,1.0
2024-04-02,98.64,98.64,98.1894,98.54,90018,96.8862883823639,96.8862883823639,96.443699558914,96.7880662732982,91647.3906499271,0.0,1.0
2024-04-03,98.76,99.03,98.37,98.41,115947,97.0041549132427,97.2693546077199,96.6210886878866,96.6603775315129,118045.724229455,0.0,1.0
2024-04-04,97.559,99.569,97.5,99.44,76093,95.8245073833641,97.7987717755838,95.7665563390154,97.6720652548891,77470.3381182087,0.0,1.0
2024-04-05,98.66,98.88,97.73,97.85,40836,96.905932804177,97.1220214441215,95.9924671898664,96.1103337207452,41575.1610186899,0.0,1.0
2024-04-08,98.56,98.875,98.5,98.8,397826,96.8077106951114,97.1171103386682,96.748777429672,97.0434437568689,405026.937198093,0.0,1.0
2024-04-09,98.66,98.95,97.78,98.88,67770,96.905932804177,97.1907769204674,96.0415782443992,97.1220214441215,68996.6858222307,0.0,1.0
2024-04-10,97.82,98.01,97.36,97.65,42132,96.0808670880255,96.2674890952503,95.6290453863235,95.9138895026139,42894.6195523421,0.0,1.0
2024-04-11,98.5,98.79,97.49,98.07,62218,96.748777429672,97.0336215459624,95.7567341281088,96.3264223606896,63344.1906225107,0.0,1.0
2024-04-12,97.16,97.999,96.89,97.87,36967,95.4326011681922,96.256684663253,95.1674014737149,96.1299781425583,37636.129331421,0.0,1.0
2024-04-15,95.94,98.01,95.74,98.01,56184,94.2342914375912,96.2674890952503,94.0378472194598,96.2674890952503,57200.9708755527,0.0,1.0
2024-04-16,95.74,96.08,95.5817,96.08,40504,94.0378472194598,94.3718023902831,93.8823616208089,94.3718023902831,41237.1515795135,0.0,1.0
2024-04-17,95.2754,96.24,95.07,96.24,58896,93.5815073007408,94.5289577647881,93.3797590887199,94.5289577647881,59962.0600293065,0.0,1.0
2024-04-18,94.99,95.6834,94.9,95.51,338312,93.3011814014674,93.9822535057287,93.2127815033083,93.8119363686088,344435.690923573,0.0,1.0
2024-04-19,94.13,95.0268,93.9083,94.9,54027,92.4564712635028,93.3373271376036,92.2387128477042,93.2127815033083,55004.9276216269,0.0,1.0
2024-04-22,94.92,95.48,94.2079,94.64,49534,93.2324259251215,93.7824697358891,92.5329862864649,92.9574040197376,50430.6010848218,0.0,1.0
2024-04-23,96.08,96.249,95.41,95.42,35746,94.3718023902831,94.537797754604,93.7137142595432,93.7235364704497,36393.0283517996,0.0,1.0
2024-04-24,96.04,96.425,95.67,96.41,46962,94.3325135466568,94.7106686665596,93.9690917431139,94.6959353501997,47812.0460319256,0.0,1.0
2024-04-25,95.72,95.83,94.66,94.8,196371,94.0182027976467,94.1262471176189,92.9770484415507,93.1145593942427,199925.456567763,0.0,1.0
2024-04-26,96.74,96.96,96.31,96.44,139804,95.0200683101164,95.2361569500608,94.5977132411341,94.7254019829194,142334.553116292,0.0,1.0
2024-04-29,96.98,97.0894,96.55,97.04,42218,95.255801371874,95.3632563591918,94.8334463028917,95.3147346373134,42982.1762142974,0.0,1.0
2024-04-30,95.55,96.94,95.48,96.75,77595,93.8512252122351,95.2165125282477,93.7824697358891,95.029890521023,78999.5254002655,0.0,1.0
2024-05-01,95.06,96.63,95.06,95.38,41171,93.3699368778134,94.9120239901442,93.3699368778134,93.6842476268235,41916.2247600274,0.0,1.0
2024-05-02,96.03,96.18,95.205,95.78,25714,94.3226913357502,94.4700244993487,93.5123589359586,94.0771360630861,26179.4419246398,0.0,1.0
2024-05-03,97.27,97.35,96.77,97.33,41372,95.5406454881644,95.6192231754169,95.0495349428361,95.5995787536038,42120.86300483,0.0,1.0
2024-05-06,98.34,98.35,97.61,97.65,173588,96.5916220551669,96.6014442660735,95.8746006589876,95.9138895026139,176730.067854646,0.0,1.0
2024-05-07,98.4552,98.65,98.3,98.47,24673,96.7047739248106,96.8961105932705,96.5523332115407,96.7193107969523,25119.5990746923,0.0,1.0
2024-05-08,98.35,98.48,97.9722,98.03,35773,96.6014442660735,96.7291330078588,96.2303611380234,96.2871335170634,36420.5170712507,0.0,1.0
2024-05-09,98.96,98.96,98.27,98.43,812859,97.200599131374,97.200599131374,96.522866578821,96.680021953326,827572.333492292,0.0,1.0
2024-05-10,99.0,99.3583,98.8142,99.22,29506,97.2398879750003,97.5918177917825,97.0573912963563,97.4559766149447,30040.079856437,0.0,1.0
2024-05-13,99.08,99.41,98.89,99.41,24710,97.3184656622528,97.6425986221694,97.131843655028,97.6425986221694,25157.2688013475,0.0,1.0
2024-05-14,99.54,99.6,98.98,99.06,33448,97.7702873639548,97.8292206293942,97.2202435531871,97.2988212404397,34053.4328962959,0.0,1.0
2024-05-15,100.8,100.81,99.9072,99.92,29572,99.0078859381821,99.0177081490886,98.1309589484439,98.1435313784043,30107.2745039841,0.0,1.0
2024-05-16,100.6,101.03,100.6,100.81,24122,98.8114417200508,99.2337967890331,98.8114417200508,99.0177081490886,24558.625577746,0.0,1.0
2024-05-17,100.76,100.76,100.43,100.64,43020,98.9685970945558,98.9685970945558,98.6444641346392,98.850730563677,43798.6929920668,0.0,1.0
2024-05-20,100.9,101.1003,100.7557,100.77,31286,99.1061080472477,99.3028469317062,98.964373543866,98.9784193054624,31852.299138768,0.0,1.0
2024-05-21,101.12,101.12,100.7291,100.73,69757,99.3221966871922,99.3221966871922,98.9382464628545,98.9391304618361,71019.6519536867,0.0,1.0
2024-05-22,100.78,101.09,100.44,100.91,41527,98.9882415163689,99.2927300544725,98.6542863455457,99.1159302581543,42278.6686164937,0.0,1.0
2024-05-23,100.08,101.47,99.825,101.47,154806,98.3006867529093,99.665974068922,98.0502203747919,99.665974068922,157608.100123893,0.0,1.0
2024-05-24,100.77,100.8599,100.26,100.4,15632,98.9784193054624,99.0667209815124,98.4774865492275,98.6149975019194,15914.9504614595,0.0,1.0
2024-05-28,100.69,100.85,100.2567,100.85,57643,98.8998416182098,99.0569969927149,98.4742452196284,99.0569969927149,58686.3798266319,0.0,1.0
2024-05-29,99.98,100.29,99.89,99.89,48131,98.2024646438437,98.5069531819472,98.1140647456846,98.1140647456846,49002.2057740857,0.0,1.0
2024-05-30,99.4,99.8199,99.24,99.76,33065,97.6327764112629,98.0452110472296,97.4756210367578,97.9863760038993,33663.5003203786,0.0,1.0
2024-05-31,100.06,100.06,98.45,99.59,199338,98.2810423310962,98.2810423310962,96.6996663751391,97.8193984184876,202946.161405221,0.0,1.0
2024-06-03,100.13,100.5,99.445,100.5,35478,98.3497978074422,98.7132196109851,97.6769763603424,98.7132196109851,36120.1773587295,0.0,1.0
2024-06-04,100.32,100.4192,99.75,100.02,30076,98.5364198146669,98.6338561468601,97.9765537929927,98.2417534874699,30620.3972670711,0.0,1.0
2024-06-05,101.46,101.52,100.45,100.85,31939,99.6561518580154,99.7150851234548,98.6641085564523,99.0569969927149,32517.1189091962,0.0,1.0
2024-06-06,101.51,101.64,101.24,101.55,44767,99.7052629125482,99.8329516543336,99.440063218071,99.7445517561745,45577.3149506242,0.0,1.0
2024-06-07,101.37,101.928,101.1138,101.25,74063,99.5677519598563,100.115831328443,99.3161069164301,99.4498854289775,75403.593655775,0.0,1.0
2024-06-10,101.63,101.74,101.16,101.18,121889,99.823129443427,99.9311737633992,99.3614855308184,99.3811299526316,124095.278710135,0.0,1.0
2024-06-11,101.98,101.98,101.0701,101.4,50826,100.166906825157,100.166906825157,99.2731838547684,99.597218592576,51745.9872155923,0.0,1.0
2024-06-12,102.89,103.2973,102.85,102.96,34492,101.060728017654,101.460786667879,101.021439174028,101.129483494,35116.3300484047,0.0,1.0
2024-06-13,103.08,103.26,102.64,103.26,30169,101.247350024879,101.424149821197,100.81517274499,101.424149821197,30715.0806340693,0.0,1.0
2024-06-14,103.06,103.08,102.59,102.78,63911,101.227705603066,101.247350024879,100.766061690457,100.952683697682,65067.8351421659,0.0,1.0
2024-06-17,103.98,104.2,102.92,103.03,59174,102.13134900647,102.347437646414,101.090194650374,101.198238970346,60245.0920295806,0.0,1.0
2024-06-18,104.185,104.2399,103.87,104.01,27436,102.332704330055,102.386628267932,102.023304686498,102.16081563919,27932.6113651869,0.0,1.0
2024-06-20,103.9,104.53,103.68,104.42,102801,102.052771319217,102.671570606331,101.836682679273,102.563526286359,104661.772158937,0.0,1.0
2024-06-21,103.82,103.93,103.535,103.86,43443,101.974193631965,102.082237951937,101.694260621128,102.013482475591,44229.3495968004,0.0,1.0
2024-06-24,103.46,104.2,103.44,103.86,28624,101.620594039329,102.347437646414,101.600949617515,102.013482475591,29142.1150210347,0.0,1.0
2024-06-25,103.9,103.9,103.465,103.64,43249,102.052771319217,102.052771319217,101.625505144782,101.797393835647,44031.838057041,0.0,1.0
2024-06-26,103.97,104.1,103.58,103.58,31680,102.121526795563,102.249215537349,101.738460570207,101.738460570207,32253.43082261,0.0,1.0
2024-06-27,104.18,104.26,103.84,103.91,531407,102.327793224601,102.406370911854,101.993838053778,102.062593530124,541025.849531271,0.0,1.0
2024-06-28,103.78,104.9,103.6,104.4,73481,101.934904788339,103.034992409874,101.75810499202,102.543881864546,74811.0590364957,0.0,1.0
2024-07-01,103.72,103.7899,103.2,103.74,28396,102.20707825256,102.275958649492,101.694663282531,102.226786520638,28816.3321988537,0.3371,1.0
2024-07-02,104.34,104.355,103.39,103.42,102292,102.818034562978,102.832815764036,101.881891829272,101.911454231389,103806.17880283,0.0,1.0
2024-07-03,104.88,104.88,104.37,104.37,256413,103.350157801084,103.350157801084,102.847596965095,102.847596965095,260208.557124408,0.0,1.0
2024-07-05,105.52,105.54,104.8284,104.94,47735,103.98082237958,104.000530647659,103.299310469443,103.409282605318,48441.5980248025,0.0,1.0
2024-07-08,105.56,105.71,105.4,105.66,31927,104.020238915737,104.168050926322,103.862572771112,104.118780256127,32399.599877194,0.0,1.0
2024-07-09,105.7,105.895,105.61,105.83,94784,104.158196792283,104.350352406043,104.069509585932,104.28630053479,96187.0415247269,0.0,1.0
2024-07-10,106.65,106.67,105.83,105.96,29748,105.094339525988,105.114047794066,104.28630053479,104.414404277297,30188.3451983203,0.0,1.0
2024-07-11,105.78,106.86,105.65,106.71,46133,104.237029864595,105.301276340807,104.108926122088,105.153464330222,46815.884396736,0.0,1.0
2024-07-12,106.36,107.04,105.91,106.01,25742,104.808569638857,105.478650753509,104.365133607102,104.463674947492,26123.0463256407,0.0,1.0
2024-07-15,106.68,107.32,106.36,106.88,373016,105.123901928105,105.754566506601,104.808569638857,105.320984608885,378537.574710792,0.0,1.0
2024-07-16,107.27,107.37,106.84,107.02,43355,105.705295836406,105.803837176796,105.281568072729,105.458942485431,43996.7630117379,0.0,1.0
2024-07-17,105.82,106.43,105.75,106.19,37368,104.276446400751,104.87754857713,104.207467462478,104.641049360194,37921.1403580351,0.0,1.0
2024-07-18,104.98,106.2,104.57,106.1,70154,103.448699141474,104.650903494233,103.044679645875,104.552362153843,71192.4555950976,0.0,1.0
2024-07-19,104.26,104.91,104.17,104.81,20771,102.739201490666,103.379720203201,102.650514284315,103.281178862811,21078.4630265668,0.0,1.0
2024-07-22,105.42,105.5,104.775,105.13,34743,103.88228103919,103.961114111502,103.246689393675,103.596511152059,35257.2837577398,0.0,1.0
2024-07-23,105.28,105.82,105.18,105.44,41347,103.744323162644,104.276446400751,103.645781822254,103.901989307268,41959.0395628261,0.0,1.0
2024-07-24,102.92,104.32,102.68,104.27,66757,101.418747529439,102.7983262949,101.182248312503,102.749055624705,67745.1714536866,0.0,1.0
2024-07-25,102.32,103.96,102.213,102.82,68711,100.827499487099,102.443577469496,100.722060252882,101.320206189049,69728.0955668207,0.0,1.0
2024-07-26,103.2501,103.9336,103.0,103.01,34635,101.744032494067,102.417562555633,101.497580601751,101.50743473579,35147.6850861846,0.0,1.0
2024-07-29,103.5,103.9,103.42,103.79,83956,101.990287303701,102.384452665262,101.911454231389,102.276057190833,85198.759898823,0.0,1.0
2024-07-30,102.88,103.9799,102.37,103.68,38625,101.379330993283,102.463187196233,100.876770157294,102.167661716404,39196.7471186339,0.0,1.0
2024-07-31,104.57,105.0461,104.069,104.3,83187,103.044679645875,103.513834967472,102.550987530521,102.778618026822,84418.3767652504,0.0,1.0
2024-08-01,103.06,105.38,102.5,104.91,217463,101.556705405985,103.842864503034,101.004873899801,103.379720203201,220681.999188595,0.0,1.0
2024-08-02,101.22,101.68,100.35,101.64,69825,99.7435447428083,100.196834908603,98.8862350814149,100.157418372447,70858.5855678605,0.0,1.0
2024-08-05,98.24,99.379,96.8701,96.96,220867,96.8070127991849,97.9293986662275,95.4570949771816,95.5456836421922,224136.386947606,0.0,1.0
2024-08-06,99.08,100.5599,98.36,98.63,90222,97.6347600584613,99.0930733548936,96.9252624076529,97.1913240267061,91557.5124540423,0.0,1.0
2024-08-07,98.5,100.916,98.39,100.28,57965,97.063220284199,99.4439790680226,96.9548248097699,98.8172561431419,58823.0277470967,0.0,1.0
2024-08-08,100.8,100.9386,99.4587,99.55,49160,99.3296711131701,99.4662494109507,98.0079361145184,98.0979043582945,49887.6916078198,0.0,1.0
2024-08-09,101.2,101.4799,100.4488,100.59,51017,99.7238364747303,99.9996536864821,98.9835939257203,99.122734298351,51772.1798770575,0.0,1.0
2024-08-12,101.36,101.75,101.04,101.57,35907,99.8815026193544,100.265813846876,99.5661703301063,100.088439434174,36438.5138844993,0.0,1.0
2024-08-13,102.94,103.04,101.93,101.93,52505,101.438455797517,101.536997137907,100.443188259578,100.443188259578,53282.2060184822,0.0,1.0
2024-08-14,103.3,103.4813,102.68,103.18,318464,101.793204622921,101.971860073049,101.182248312503,101.674955014453,323178.067945337,0.0,1.0
2024-08-15,105.18,105.18,104.42,104.42,91436,103.645781822254,103.645781822254,102.89686763529,102.89686763529,92789.4827065221,0.0,1.0
2024-08-16,105.33,105.46,104.8,104.8,56806,103.793593832839,103.921697575346,103.271324728772,103.271324728772,57646.8716329093,0.0,1.0
2024-08-19,106.4,106.4,105.445,105.46,43348,104.847986175013,104.847986175013,103.906916374288,103.921697575346,43989.6593941369,0.0,1.0
2024-08-20,106.24,106.565,106.0417,106.31,68630,104.690320030389,105.010579386657,104.494912552395,104.759298968662,69645.8965631544,0.0,1.0
2024-08-21,106.66,106.74,106.09,106.41,49630,105.104193660027,105.183026732339,104.542508019804,104.857840309052,50364.648789587,0.0,1.0
2024-08-22,105.68,107.01,105.53,106.96,44488,104.138488524205,105.449088351392,103.990676513619,105.399817681197,45146.5342605508,0.0,1.0
2024-08-23,106.82,107.01,106.03,106.32,43094,105.261859804651,105.449088351392,104.48338321557,104.769153102701,43731.8995554799,0.0,1.0
2024-08-26,106.56,107.16,106.3105,107.02,164773,105.005652319637,105.596900361977,104.759791675364,105.458942485431,167212.054704949,0.0,1.0
2024-08-27,106.78,106.88,106.17,106.33,93791,105.222443268495,105.320984608885,104.621341092116,104.77900723674,95179.3426279299,0.0,1.0
2024-08-28,106.14,106.74,105.6,106.74,40147,104.591778689999,105.183026732339,104.059655451893,105.183026732339,40741.276545548,0.0,1.0
2024-08-29,106.07,107.1499,106.0,106.46,72192,104.522799751726,105.586947686598,104.453820813453,104.907110979247,73260.623119441,0.0,1.0
2024-08-30,107.18,107.19,106.0892,106.57,43144,105.616608630055,105.626462764094,104.541719689081,105.015506453676,43782.6396811998,0.0,1.0
2024-09-03,105.13,106.59,104.56,106.59,32626,103.596511152059,105.035214721754,103.034825511836,105.035214721754,33108.9468347586,0.0,1.0
2024-09-04,104.7,105.24,104.435,104.55,41807,103.172783388382,103.704906626488,102.911648836348,103.024971377797,42425.8487194492,0.0,1.0
2024-09-05,104.42,105.11,104.0,104.6,58960,102.89686763529,103.576802883981,102.482994005652,103.074242047992,59832.756248923,0.0,1.0
2024-09-06,102.72,104.6616,102.5,104.42,47170,101.221664848659,103.134943513672,101.004873899801,102.89686763529,47868.2346041673,0.0,1.0
2024-09-09,103.86,104.05,103.13,103.53,28768,102.345036129106,102.532264675847,101.625684344258,102.019849705819,29193.8387342098,0.0,1.0
2024-09-10,104.24,104.33,103.37,104.22,38856,102.719493222588,102.808180428939,101.862183561194,102.69978495451,39431.1664994598,0.0,1.0
2024-09-11,105.32,105.56,102.64,104.27,48782,103.7837396988,104.020238915737,101.142831776347,102.749055624705,49504.0962573774,0.0,1.0
2024-09-12,106.3,106.3995,105.31,105.56,56139,104.749444834623,104.847493468311,103.773885564761,104.020238915737,56969.9983558054,0.0,1.0
2024-09-13,106.89,107.0499,106.43,106.43,56046,105.330838742924,105.488406346208,104.87754857713,104.87754857713,56875.6217219665,0.0,1.0
2024-09-16,107.01,107.04,106.49,106.76,35968,105.449088351392,105.478650753509,104.936673381364,105.202735000417,36500.4168378777,0.0,1.0
2024-09-17,107.14,107.64,106.74,107.53,61163,105.577192093899,106.06989879585,105.183026732339,105.96150332142,62068.3661881426,0.0,1.0
2024-09-18,106.71,108.13,106.71,107.26,43113,105.153464330222,106.552751363761,105.153464330222,105.695441702367,43751.1808032534,0.0,1.0
2024-09-19,108.68,108.975,108.29,108.64,299076,107.094728735906,107.385425690057,106.710417508385,107.05531219975,303503.076796182,0.0,1.0
2024-09-20,108.5,108.635,107.9099,108.43,50103,106.917354323204,107.050385132731,106.335861873562,106.848375384931,50844.6503788974,0.0,1.0
2024-09-23,108.69,108.79,108.446,108.73,88205,107.104582869945,107.203124210335,106.864141999393,107.143999406101,89510.655782501,0.0,1.0
2024-09-24,109.08,109.08,108.36,108.95,103702,107.488894097466,107.488894097466,106.779396446658,107.360790354959,105237.050348131,0.0,1.0
2024-09-25,108.75,109.1639,108.64,109.0,29384,107.163707674179,107.571570282054,107.05531219975,107.410061025154,29818.9570830793,0.0,1.0
2024-09-26,109.34,109.68,108.91,109.68,97387,107.74510158248,108.080142139807,107.321373818803,108.080142139807,98828.5724697064,0.0,1.0
2024-09-27,109.18,109.5395,109.0,109.48,121965,107.587435437856,107.941691556559,107.410061025154,107.883059459026,123770.388668587,0.0,1.0
2024-09-30,109.56,109.56,108.4445,108.9,100342,107.961892531338,107.961892531338,106.862663879287,107.311519684764,101827.313899753,0.0,1.0
2024-10-01,108.24,109.13,107.64,109.13,1485076,106.997566974281,107.877351107754,106.404454075311,107.877351107754,1502320.3871415,0.3414,1.0
2024-10-02,108.24,108.4199,107.75,108.0,96136,106.997566974281,107.175401991823,106.513191440122,106.760321814693,97252.3108165743,0.0,1.0
2024-10-03,107.96,108.4,107.645,107.92,122253,106.720780954762,107.155730414007,106.409396682802,106.681240094831,123672.575874372,0.0,1.0
2024-10-04,109.08,109.08,108.12,108.92,152835,107.82792503284,107.82792503284,106.878944394487,107.669761593115,154609.687563983,0.0,1.0
2024-10-07,108.0,108.81,107.9226,108.75,128264,106.760321814693,107.561024228303,106.683810250726,107.501712938406,129753.374329877,0.0,1.0
2024-10-08,109.02,109.17,108.44,108.46,293345,107.768613742943,107.916891967686,107.195271273938,107.215041703904,296751.259845301,0.0,1.0
2024-10-09,109.81,109.97,109.12,109.12,94168,108.549545726588,108.707709166313,107.867465892772,107.867465892772,95261.4588184977,0.0,1.0
2024-10-10,109.74,109.93,109.41,109.61,89850,108.480349221708,108.668168306382,108.154137127274,108.351841426931,90893.3191194677,0.0,1.0
2024-10-11,110.42,110.5399,109.69,109.69,98796,109.152543840541,109.271067568185,108.430923146794,108.430923146794,99943.1981716967,0.0,1.0
2024-10-14,111.22,111.43,110.67,110.67,98473,109.943361039168,110.150950553808,109.399674215112,109.399674215112,99616.4475642892,0.0,1.0
2024-10-15,110.39,111.286231,110.195,111.24,108921,109.122888195592,110.008831806521,108.930126503427,109.963131469134,110185.767521554,0.0,1.0
2024-10-16,110.92,110.935,110.255,110.45,119838,109.646804589683,109.661632412157,108.989437793324,109.18219948549,121229.533407221,0.0,1.0
2024-10-17,110.92,111.52,110.915,111.51,98860,109.646804589683,110.239917488654,109.641861982192,110.230032273671,100007.941326106,0.0,1.0
2024-10-18,111.36,111.439,111.03,111.24,44796,110.081754048928,110.159847247293,109.755541954494,109.963131469134,45316.1616391284,0.0,1.0
2024-10-21,111.08,111.338,110.54,111.15,343674,109.804968029409,110.060006575966,109.271166420335,109.874164534288,347664.669505441,0.0,1.0
2024-10-22,111.03,111.3099,110.5096,110.61,84914,109.755541954494,110.032229121864,109.241115366787,109.340362925215,85900.0033356763,0.0,1.0
2024-10-23,109.99,110.735,109.3899,110.67,103179,108.727479596279,109.463928112501,108.134267845158,109.399674215112,104377.092636923,0.0,1.0
2024-10-24,110.3,110.39,109.865,110.37,46677,109.033921260747,109.122888195592,108.603914408993,109.103117765627,47219.0034116794,0.0,1.0
2024-10-25,110.3,111.27,110.14,110.79,36024,109.033921260747,109.992787114083,108.875757821021,109.518296794906,36442.3030379489,0.0,1.0
2024-10-28,110.55,110.92,110.55,110.91,44119,109.281051635318,109.646804589683,109.281051635318,109.6369193747,44631.3004588959,0.0,1.0
2024-10-29,110.84,110.99,110.22,110.49,49604,109.56772286982,109.716001094563,108.954839540884,109.221740345421,50179.9911141024,0.0,1.0
2024-10-30,110.44,111.1099,110.36,110.69,32191,109.172314270507,109.834524822207,109.093232550644,109.419444645078,32564.7950559241,0.0,1.0
2024-10-31,108.3,109.72,108.3,109.72,104156,107.056878264179,108.460578791742,107.056878264179,108.460578791742,105365.437353447,0.0,1.0
2024-11-01,108.84,109.645,108.76,108.93,63590,107.590679873252,108.386439679371,107.511598153389,107.679646808098,64328.3935760374,0.0,1.0
2024-11-04,108.49,109.0268,108.21,108.82,67012,107.244697348853,107.775335689131,106.967911329333,107.570909443286,67790.1291133417,0.0,1.0
2024-11-05,109.91,109.92,108.81,108.81,57295,108.648397876416,108.658283091399,107.561024228303,107.561024228303,57960.2973728427,0.0,1.0
2024-11-06,112.67,112.795,111.64,112.26,72520,111.37671721168,111.500282398966,110.358540068448,110.971423397384,73362.0868396643,0.0,1.0
2024-11-07,113.66,113.82,113.15,113.15,72889,112.355353494982,112.513516934707,111.851207530857,111.851207530857,73735.3715893031,0.0,1.0
2024-11-08,114.2,114.38,113.72,113.72,71311,112.889155104055,113.067088973746,112.414664784879,112.414664784879,72139.0481884072,0.0,1.0
2024-11-11,114.4,114.56,114.09,114.48,74624,113.086859403712,113.245022843438,112.780417739244,113.165941123575,75490.518040859,0.0,1.0
2024-11-12,114.01,114.4783,113.5764,114.36,60435,112.701336019381,113.164260637028,112.272713097725,113.047318543781,61136.7583860329,0.0,1.0
2024-11-13,114.1,114.5,113.855,114.19,178673,112.790302954227,113.185711553541,112.548115187147,112.879269889072,180747.712933029,0.0,1.0
2024-11-14,113.4,114.15,113.26,114.14,88634,112.098337905428,112.839729029141,111.959944895668,112.829843814158,89663.1991856974,0.0,1.0
2024-11-15,111.84,112.66,111.51,112.66,113464,110.556244368105,111.366831996698,110.230032273671,111.366831996698,114781.519872802,0.0,1.0
2024-11-18,112.4,112.56,111.815,112.0,132776,111.109816407144,111.267979846869,110.531531330647,110.71440780783,134317.766715709,0.0,1.0
2024-11-19,112.8,112.99,111.66,111.74,54837,111.505225006457,111.693044091131,110.378310498413,110.457392218276,55473.7555988233,0.0,1.0
2024-11-20,112.96,112.9657,111.8154,112.95,93239,111.663388446183,111.669023018723,110.531926739247,111.6535032312,94321.6714677802,0.0,1.0
2024-11-21,113.58,113.79,112.4,113.5,97816,112.276271775119,112.483861289759,111.109816407144,112.197190055256,98951.8186198094,0.0,1.0
2024-11-22,113.99,114.07,113.56,113.57,196573,112.681565589416,112.760647309278,112.256501345153,112.266386560136,198855.563931787,0.0,1.0
2024-11-25,114.36,114.98,113.8862,114.72,110419,113.047318543781,113.660201872717,112.578957057894,113.403186283163,111701.161979438,0.0,1.0
2024-11-26,114.96,115.0195,114.51,114.6,103993,113.640431442751,113.699248471899,113.195596768523,113.284563703369,105200.544632063,0.0,1.0
2024-11-27,114.46,114.9,114.3,114.79,87827,113.146170693609,113.581120152854,112.988007253884,113.472382788043,88846.828473072,0.0,1.0
2024-11-29,115.26,115.41,114.71,114.71,71597,113.936987892237,114.085266116979,113.39330106818,113.39330106818,72428.3691596718,0.0,1.0
2024-12-02,115.47,115.5895,115.25,115.37,116059,114.144577406876,114.262705725921,113.927102677254,114.045725257048,117406.652461729,0.0,1.0
2024-12-03,115.58,115.6,115.2427,115.44,105559,114.253314771687,114.273085201653,113.919886470316,114.114921761928,106784.728691507,0.0,1.0
2024-12-04,116.44,116.44,115.92,115.92,84309,115.103443260212,115.103443260212,114.589412081104,114.589412081104,85287.9782041537,0.0,1.0
2024-12-05,116.1,116.55,116.1,116.4,70832,114.767345950795,115.212180625023,114.767345950795,115.063902400281,71654.4861421275,0.0,1.0
2024-12-06,116.52,116.6505,116.37,116.38,119356,115.182524980075,115.311527035601,115.034246755332,115.044131970315,120741.936525578,0.0,1.0
2024-12-09,115.71,116.48,115.6088,116.48,66533,114.381822566464,115.142984120143,114.281784190838,115.142984120143,67305.5670670626,0.0,1.0
2024-12-10,115.31,115.9,115.24,115.9,74535,113.986413967151,114.569641651138,113.917217462271,114.569641651138,75400.4845917587,0.0,1.0
2024-12-11,116.26,116.46,115.89,115.91,133928,114.925509390521,115.123213690178,114.559756436156,114.579526866121,135483.14349507,0.0,1.0
2024-12-12,115.7,116.2245,115.66,116.19,99968,114.371937351482,114.890416877332,114.33239649155,114.856312885641,101128.807186811,0.0,1.0
2024-12-13,115.7,116.1301,115.39,116.02,105974,114.371937351482,114.797100447894,114.065495687013,114.688264230933,107204.547583377,0.0,1.0
2024-12-16,116.18,116.3883,115.9245,115.98,101927,114.846427670658,115.052336698751,114.593860427846,114.648723371001,103110.554678798,0.0,1.0
2024-12-17,115.71,115.86,115.4,115.74,124581,114.381822566464,114.530100791207,114.075380901996,114.411478211413,126027.608115999,0.0,1.0
2024-12-18,112.17,116.0146,112.12,115.66,124012,110.882456462538,114.682926214842,110.833030387624,114.33239649155,125452.001008831,0.0,1.0
2024-12-19,112.07,113.41,112.06,113.18,116975,110.78360431271,112.108223120411,110.773719097727,111.880863175805,118333.288859207,0.0,1.0
2024-12-20,113.32,114.1541,111.55,111.55,85655,112.019256185565,112.843781967284,110.269573133602,110.269573133602,86649.6076703175,0.0,1.0
2024-12-23,114.08,114.16,112.98,113.46,70141,112.770532524261,112.849614244124,111.683158876149,112.157649195325,70955.4623968682,0.0,1.0
2024-12-24,115.39,115.39,114.3,114.39,75581,114.065495687013,114.065495687013,112.988007253884,113.076974188729,76458.6305216308,0.0,1.0
2024-12-26,115.4,115.51,114.74,115.06,77252,114.075380901996,114.184118266808,113.422956713129,113.73928359258,78149.0338187774,0.0,1.0
2024-12-27,113.82,114.33,112.9501,114.33,136670,112.866221405295,113.371947753184,112.003610915043,113.371947753184,137824.932972109,0.3568,1.0
2024-12-30,112.52,113.83,111.84,112.46,678424,111.577115028324,112.876137608195,110.902813231139,111.517617810925,684157.037584472,0.0,1.0
2024-12-31,112.06,112.94,111.75,112.85,159285,111.120969694934,111.993595550114,110.813567405041,111.904349724016,160631.041548711,0.0,1.0
2025-01-02,111.86,113.005,111.07,112.74,93594,110.922645636938,112.058050868963,110.139265607856,111.795271492119,94384.9182453471,0.0,1.0
2025-01-03,113.19,113.3946,112.3902,112.44,68679,112.241500622609,112.444386133938,111.448402714685,111.497785405125,69259.3734659506,0.0,1.0
2025-01-06,113.94,114.79,113.71,114.16,76837,112.985215840092,113.828093086574,112.757143173398,113.203372303888,77486.3128322088,0.0,1.0
2025-01-07,112.62,114.28,112.3,114.28,48476,111.676277057321,113.322366738685,111.358958564529,113.322366738685,48885.6475507133,0.0,1.0
2025-01-08,112.84,112.98,111.96,112.69,47152,111.894433521117,112.033260361714,111.021807665936,111.74569047762,47550.4590583219,0.0,1.0
2025-01-10,111.08,112.11,110.7482,112.11,84958,110.149181810755,111.170550709433,109.820162198541,111.170550709433,85675.9395291174,0.0,1.0
2025-01-13,111.24,111.31,110.15,110.17,134233,110.307841057152,110.37725447745,109.226974941076,109.246807346875,135367.33904767,0.0,1.0
2025-01-14,111.45,111.9452,110.78,111.88,133914,110.516081318047,111.007131685644,109.851695723762,110.942478042738,135045.643330848,0.0,1.0
2025-01-15,113.5,113.6679,112.8701,113.04,79393,112.548902912502,112.715395959189,111.924281291845,112.092757579112,80063.9123688787,0.0,1.0
2025-01-16,113.34,113.78,113.1937,113.78,73777,112.390243666106,112.826556593696,112.245169617682,112.826556593696,74400.4542319693,0.0,1.0
2025-01-17,114.38,114.7897,114.16,114.38,97056,113.421528767683,113.827795600487,113.203372303888,113.421528767683,97876.1739558131,0.0,1.0
2025-01-21,115.52,115.52,114.69,115.05,404861,114.551975898258,114.551975898258,113.728931057576,114.085914361968,408282.287173636,0.0,1.0
2025-01-22,116.19,116.4765,115.9801,116.12,87956,115.216361492543,115.500460705622,115.008220393677,115.146948072244,88699.2741969328,0.0,1.0
2025-01-23,116.84,116.84,116.0004,116.08,94820,115.860914681029,115.860914681029,115.028350285563,115.107283260645,95621.2785864881,0.0,1.0
2025-01-24,116.52,117.07,116.29,116.9,70347,115.543596188236,116.088987347724,115.315523521541,115.920411898427,70941.4689382375,0.0,1.0
2025-01-27,114.74,114.84,113.82,113.96,110286,113.778512072075,113.877674101073,112.866221405295,113.005048245892,111217.974374493,0.0,1.0
2025-01-28,115.84,115.98,114.4,115.06,165234,114.869294391051,115.008121231648,113.441361173482,114.095830564868,166630.313709763,0.0,1.0
2025-01-29,115.26,115.7,114.9,115.69,63181,114.294154622863,114.730467550454,113.937171318471,114.720551347554,63714.9124907503,0.0,1.0
2025-01-30,115.9,116.252,115.3,115.81,58359,114.928791608449,115.277841950522,114.333819434463,114.839545782351,58852.1640690666,0.0,1.0
2025-01-31,115.44,116.93,115.3,116.5,138374,114.472646275059,115.950160507127,114.333819434463,115.523763782436,139543.332663223,0.0,1.0
2025-02-03,114.66,115.04,113.2349,113.57,86362,113.699182448877,114.075998159068,112.286024373629,112.618316332801,87091.804063344,0.0,1.0
2025-02-04,115.45,115.5,114.58,114.67,57277,114.482562477959,114.532143492458,113.619852825678,113.709098651776,57761.0206032304,0.0,1.0
2025-02-05,115.92,115.92,114.96,115.25,84840,114.948624014249,114.948624014249,113.99666853587,114.284238419964,85556.9423674084,0.0,1.0
2025-02-06,116.29,116.29,115.6,116.24,77587,115.315523521541,115.315523521541,114.631305521456,115.265942507042,78242.6507244237,0.0,1.0
2025-02-07,115.27,116.66,115.13,116.45,151443,114.304070825763,115.682423028833,114.165243985166,115.474182767937,152722.772547707,0.0,1.0
2025-02-10,115.98,116.15,115.62,115.92,54334,115.008121231648,115.176696680944,114.651137927255,114.948624014249,54793.1507141767,0.0,1.0
2025-02-11,116.0,116.16,115.64,115.64,88136,115.027953637447,115.186612883844,114.670970333055,114.670970333055,88880.7952910646,0.0,1.0
2025-02-12,115.74,115.84,114.8778,114.94,138323,114.770132362053,114.869294391051,113.915157348034,113.97683613007,139491.901686551,0.0,1.0
2025-02-13,116.96,116.98,115.74,116.0,75768,115.979909115826,115.999741521626,114.770132362053,115.027953637447,76408.2792231707,0.0,1.0
2025-02-14,116.98,117.1248,116.82,116.98,169497,115.999741521626,116.143328139614,115.841082275229,115.999741521626,170929.338289116,0.0,1.0
2025-02-18,117.26,117.26,116.7,117.2,64520,116.277395202819,116.277395202819,115.722087840432,116.217897985421,65065.2277409856,0.0,1.0
2025-02-19,117.4,117.5,116.86,116.92,70048,116.416222043416,116.515384072414,115.880747086828,115.940244304227,70639.9422318747,0.0,1.0
2025-02-20,116.96,117.23,116.3,117.23,56880,115.979909115826,116.24764659412,115.325439724441,116.24764659412,57360.6657456176,0.0,1.0
2025-02-21,114.88,116.95,114.7811,116.95,82720,113.917338912672,115.969992912926,113.819267665993,115.969992912926,83419.0272587461,0.0,1.0
2025-02-24,114.13,115.37,114.06,115.22,206473,113.173623695188,114.403232854761,113.10421027489,114.254489811264,208217.80482586,0.0,1.0
2025-02-25,113.58,114.2442,112.8,114.15,105988,112.6282325357,113.286866732304,111.854768709518,113.193456100988,106883.654026838,0.0,1.0
2025-02-26,113.66,114.62,113.2,113.92,70727,112.707562158899,113.659517637277,112.251416825509,112.965383434293,71324.6801369599,0.0,1.0
2025-02-27,111.86,114.24,111.76,114.17,114228,110.922645636938,113.282701927086,110.82348360794,113.213288506787,115193.286335978,0.0,1.0
2025-02-28,113.59,113.66,111.37,111.86,131264,112.6381487386,112.707562158899,110.436751694849,110.922645636938,132373.24944502,0.0,1.0
2025-03-03,111.66,114.1357,110.8895,113.96,138946,110.724321578943,113.179275930841,109.960278145515,113.005048245892,140120.166362351,0.0,1.0
2025-03-04,110.34,111.85,109.2705,110.74,226169,109.415382796172,110.912729434038,108.35484489604,109.812030912163,228080.246325959,0.0,1.0
2025-03-05,111.57,111.8111,109.64,110.3,143379,110.635075752845,110.874155404758,108.721248593187,109.375717984573,144590.627530606,0.0,1.0
2025-03-06,109.36,110.87,108.8903,110.04,108081,108.443594911993,109.94094154986,107.977830861791,109.117896709178,108994.34097138,0.0,1.0
2025-03-07,109.94,110.11,107.9999,109.1,408661,109.01873468018,109.187310129477,107.094892155594,108.185773636599,412114.399160864,0.0,1.0
2025-03-10,106.9,108.515,106.0,108.32,127719,106.004208998647,107.605675766962,105.111750737667,107.412309810416,128798.292341149,0.0,1.0
2025-03-11,106.1,107.28,105.2292,106.56,70936,105.210912766665,106.381024708839,104.347409818152,105.667058100055,71535.4462962575,0.0,1.0
2025-03-12,106.72,107.26,105.78,107.26,76814,105.825717346451,106.361192303039,104.893594273872,106.361192303039,77463.1184701808,0.0,1.0
2025-03-13,105.24,106.6,104.86,106.54,69704,104.358119317284,105.706722911654,103.981303607092,105.647225694255,70293.0352519783,0.0,1.0
2025-03-14,107.44,108.095,106.09,106.09,41876,106.539683955236,107.189195245171,105.200996563765,105.200996563765,42229.8740992171,0.0,1.0
2025-03-17,108.28,108.74,107.32,107.32,83361,107.372644998817,107.828790332207,106.420689520438,106.420689520438,84065.4440439597,0.0,1.0
2025-03-18,106.99,107.9,106.6941,107.8,94170,106.093454824745,106.995829288625,105.800034380941,106.896667259628,94965.7857465687,0.0,1.0
2025-03-19,108.18,108.95,107.16,107.41,156232,107.273482969819,108.037030593102,106.262030274042,106.509935346536,157552.242102133,0.0,1.0
2025-03-20,108.06,108.9255,107.57,107.57,135028,107.154488535022,108.012735895998,106.668594592933,106.668594592933,136169.057213418,0.0,1.0
2025-03-21,108.12,108.2,106.93,107.06,64652,107.213985752421,107.293315375619,106.033957607347,106.162868245044,65198.343210015,0.0,1.0
2025-03-24,109.96,110.135,109.32,109.32,64456,109.03856708598,109.212100636726,108.403930100394,108.403930100394,65000.6869075163,0.0,1.0
2025-03-25,110.34,110.4995,109.99,110.3,60033,109.415382796172,109.573546232423,109.068315694679,109.375717984573,60540.310244491,0.0,1.0
2025-03-26,108.97,110.32,108.66,110.2,86220,108.056862998902,109.395550390372,107.749460709009,109.276555955575,86948.6040890848,0.0,1.0
2025-03-27,108.48,109.26,108.21,108.57,39944,107.570969056813,108.344432882995,107.303231578519,107.660214882911,40281.5476888703,0.0,1.0
2025-03-28,106.4,108.27,106.2188,108.21,68412,105.508398853658,107.362728795917,105.328717257114,107.303231578519,68990.1171763222,0.0,1.0
2025-03-31,106.32,107.035,104.6,105.1,325857,105.42906923046,106.138077737794,103.723482331698,104.219292476687,328610.662058188,0.0,1.0
2025-04-01,107.02,107.3,105.54,106.22,226461,106.454007962181,106.732527138311,104.981835174067,105.658238887525,227665.04224632,0.3336,1.0
2025-04-02,107.72,108.14,105.8253,105.86,240797,107.150305902506,107.568084666701,105.265626320316,105.300142803929,242077.26353671,0.0,1.0
2025-04-03,102.52,104.4185,102.38,103.94,176177,101.977806917238,103.866266402533,101.838547329173,103.390297024754,177113.693518221,0.0,1.0
2025-04-04,96.34,100.08,96.15,99.75,6585806,95.8304908155163,99.5507112395357,95.6414956602854,99.2224564962399,6620821.25052906,0.0,1.0
2025-04-07,96.2,99.8475,91.9,93.06,369984,95.6912312274514,99.3194408522137,91.4139724511724,92.5678376094244,371951.121784599,0.0,1.0
2025-04-08,94.74,100.0,93.26,99.53,182763,94.2389526662032,99.4711343320701,92.7667798780886,99.0036200007093,183734.709800204,0.0,1.0
2025-04-09,103.7,104.0751,94.0328,94.08,197053,103.151566302357,103.524682527236,93.5354928042068,93.5824431796115,198100.686518931,0.0,1.0
2025-04-10,100.12,101.6,97.26,101.46,110269,99.5904996932686,101.062672481383,96.7456252513714,100.923412893318,110855.275493172,0.0,1.0
2025-04-11,101.76,102.17,99.37459,99.8,131643,101.221826296315,101.629657947076,98.8490319108439,99.2721920634059,132342.916247972,0.0,1.0
2025-04-14,102.69,103.8,101.8,103.8,174269,102.146907845603,103.251037436689,101.261614750047,103.251037436689,175195.549110989,0.0,1.0
2025-04-15,102.85,103.5247,102.3962,102.9,235964,102.306061660534,102.977193403873,101.854661652935,102.3557972277,237218.56756179,0.0,1.0
2025-04-16,100.2,101.99,99.2101,101.4,101342,99.6700766007342,101.450609905278,98.6854118419811,100.863730212719,101880.812640262,0.0,1.0
2025-04-17,100.5,101.315,99.98,100.67,56850,99.9684900037304,100.779179748537,99.4512401052037,100.137590932095,57152.2586745764,0.0,1.0
2025-04-21,98.12,99.49,97.0201,99.49,100782,97.6010770066272,98.9638315469765,96.5069940001087,98.9638315469765,101317.835246106,0.0,1.0
2025-04-22,100.51,101.03,99.0101,99.15,96713,99.9784371171636,100.49568701569,98.4864695733169,98.6256296902475,97227.2012874987,0.0,1.0
2025-04-23,102.26,104.13,101.99,103.13,77907,101.719181967975,103.579292179985,101.450609905278,102.584580836664,78321.2140116132,0.0,1.0
2025-04-24,104.22,104.51,102.27,102.45,255534,103.668816200883,103.957282490446,101.729129081408,101.908177123206,256892.616853989,0.0,1.0
2025-04-25,105.13,105.26,104.0601,104.37,113772,104.574003523305,104.703315997937,103.509761857086,103.818022902382,114376.900156973,0.0,1.0
2025-04-28,105.22,105.7116,104.23,105.42,32536,104.663527544204,105.152527640581,103.678763314317,104.862469812868,32708.9866004577,0.0,1.0
2025-04-29,105.83,106.0929,104.82,104.82,144614,105.27030146363,105.531811075789,104.265643006876,104.265643006876,145382.880140108,0.0,1.0
2025-04-30,105.8,106.31,103.48,104.57,343101,105.24046012333,105.747762908424,102.932729806826,104.016965171046,344925.19091479,0.0,1.0
2025-05-01,106.78,107.81,106.61,107.13,49181,106.215277239784,107.239829923405,106.04617631142,106.563426209947,49442.4843249666,0.0,1.0
2025-05-02,108.34,108.6499,107.5319,107.89,75543,107.767026935365,108.07528798066,106.963200698827,107.31940683087,75944.6451548551,0.0,1.0
2025-05-05,107.59,108.3,107.5,107.54,252717,107.020993427874,107.727238481632,106.931469406975,106.971257860708,254060.639498029,0.0,1.0
2025-05-06,106.88,107.5092,106.4797,106.7,66683,106.314748374116,106.940620751334,105.916565423385,106.135700332319,67037.538525889,0.0,1.0
2025-05-07,107.2,107.43,106.580453,107.0,98944,106.633056003979,106.861839612943,106.016785575359,106.434113735315,99470.0630131449,0.0,1.0
2025-05-08,107.93,109.0391,107.52,108.12,50742,107.359195284603,108.46242963548,106.951363633842,107.548190439834,51011.7838111761,0.0,1.0
2025-05-09,107.93,108.54,107.7,108.41,117307,107.359195284603,107.965969204029,107.130411675639,107.836656729397,117930.694957582,0.0,1.0
2025-05-12,111.5,111.5,110.32,111.18,267321,110.910314780258,110.910314780258,109.73655539514,110.592007150396,268742.285684194,0.0,1.0
2025-05-13,112.39,112.7,111.51,111.66,276506,111.795607875814,112.103968392243,110.920261893691,111.069468595189,277976.120265125,0.0,1.0
2025-05-14,112.52,112.72,112.07,112.56,210310,111.924920350445,112.123862619109,111.477300245951,111.964708804178,211428.171008798,0.0,1.0
2025-05-15,112.89,113.06,111.98,112.02,108895,112.292963547474,112.462064475838,111.387776225052,111.427564678785,109473.97024394,0.0,1.0
2025-05-16,113.66,113.76,112.9,113.2,75251,113.058891281831,113.158362416163,112.302910660907,112.601324063903,75651.0926564738,0.0,1.0
2025-05-19,113.84,114.315,112.5,112.5,5953029,113.237939323629,113.710427211706,111.905026123579,111.905026123579,5984679.9174187,0.0,1.0
2025-05-20,113.43,113.7093,112.89,113.53,122564,112.830107672867,113.107930551057,112.292963547474,112.929578807199,123215.64524522,0.0,1.0
2025-05-21,111.66,113.42,111.43,112.68,175305,111.069468595189,112.820160559434,110.840684986226,112.084074165377,176237.057290178,0.0,1.0
2025-05-22,111.68,112.3399,111.3999,111.58,88210,111.089362822056,111.745772837513,110.810744174792,110.989891687724,88678.9927473065,0.0,1.0
2025-05-23,110.84,111.3599,110.24,110.25,92574,110.253805293666,110.770955721059,109.656978487674,109.666925601107,93066.1951546218,0.0,1.0
2025-05-27,113.11,113.22,111.93,112.2,100235,112.511800043004,112.62121829077,111.338040657886,111.606612720583,100767.92697003,0.0,1.0
2025-05-28,112.53,113.3881,112.52,113.26,72889,111.934867463878,112.788429267582,111.924920350445,112.661006744503,73276.5344332667,0.0,1.0
2025-05-29,113.0,113.64,112.32,113.64,110836,112.402381795239,113.038997054964,111.725978081781,113.038997054964,111425.290104756,0.0,1.0
2025-05-30,113.34,113.34,111.74,112.77,521086,112.740583651968,112.740583651968,111.149045502655,112.173598186275,523856.497162715,0.0,1.0
2025-06-02,113.66,113.66,112.195,112.64,197342,113.058891281831,113.058891281831,111.601639163866,112.044285711644,198391.223066987,0.0,1.0
2025-06-03,114.25,114.4,113.5499,113.58,142611,113.64577097439,113.794977675888,112.949373562931,112.979314374365,143369.230639226,0.0,1.0
2025-06-04,114.28,114.5999,114.13,114.45,98497,113.67561231469,113.993820473418,113.526405613192,113.844713243054,99020.6864145951,0.0,1.0
2025-06-05,113.74,114.84,113.35,114.57,162011,113.138468189297,114.232650666949,112.750530765401,113.964078604253,162872.376079626,0.0,1.0
2025-06-06,114.9,115.1,114.465,114.72,144377,114.292333347549,114.491275616213,113.859633913204,114.113285305751,145144.620064367,0.0,1.0
2025-06-09,114.93,115.2199,114.73,115.04,170440,114.322174687848,114.610541506277,114.123232419184,114.431592935613,171346.191178449,0.0,1.0
2025-06-10,115.6,115.6292,114.87,115.09,212151,114.988631287873,115.017676859098,114.262492007249,114.481328502779,213278.959192085,0.0,1.0
2025-06-11,115.29,115.95,114.94,115.81,229052,114.680270771444,115.336780258035,114.332121801281,115.19752066997,230269.818011064,0.0,1.0
2025-06-12,115.62,115.6472,115.01,115.01,92788,115.008525514739,115.035581663278,114.401751595314,114.401751595314,93281.3329445314,0.0,1.0
2025-06-13,114.43,115.3,114.11,114.7,86645,113.824819016188,114.690217884877,113.506511386325,114.093391078884,87105.6719939957,0.0,1.0
2025-06-16,115.53,115.81,115.07,115.07,83813,114.919001493841,115.19752066997,114.461434275913,114.461434275913,84258.6148864072,0.0,1.0
2025-06-17,114.6,115.2834,114.46,115.06,81965,113.993919944552,114.673705676578,113.854660356487,114.45148716248,82400.7894856933,0.0,1.0
2025-06-18,114.58,115.279,114.38,114.71,111320,113.974025717686,114.669328946667,113.775083449022,114.103338192318,111911.86342399,0.0,1.0
2025-06-20,114.2,115.1687,114.04,115.12,73239,113.596035407224,114.559612285499,113.436881592293,114.511169843079,73628.3953046139,0.0,1.0
2025-06-23,115.31,115.34,113.99,114.3,68647,114.70016499831,114.73000633861,113.387146025127,113.695506541556,69011.9806725355,0.0,1.0
2025-06-24,116.71,116.8389,116.08,116.13,68267,116.092760878959,116.220979171113,115.466092732667,115.515828299833,68629.9602979297,0.0,1.0
2025-06-25,116.76,117.06,116.47,116.98,91102,116.142496446125,116.440909849121,115.854030156562,116.361332941656,91586.3688614117,0.0,1.0
2025-06-26,117.7,117.76,116.98,117.09,168386,117.077525108846,117.137207789446,116.361332941656,116.470751189421,169281.270522027,0.0,1.0
2025-06-27,118.27,118.5399,117.5,117.94,231760,117.644510574539,117.912983166102,116.878582840182,117.316255831243,232992.21583852,0.0,1.0
2025-06-30,118.43,119.07,118.39,118.79,228214,117.803664389471,118.440279649196,117.763875935738,118.161760473066,229427.362553381,0.0,1.0
2025-07-01,118.33,118.62,118.0,118.2,114784,118.029961220076,118.319225893057,117.700797971512,117.900290849429,115075.787364486,0.3275,1.0
2025-07-02,118.89,118.98,118.26,118.37,90575,118.588541278246,118.678313073309,117.960138712805,118.06985979566,90805.2467289719,0.0,1.0
2025-07-03,119.96,120.07,119.4,119.4,55857,119.655828175106,119.765549257961,119.097248116936,119.097248116936,55998.9916261684,0.0,1.0
2025-07-07,119.02,119.647491,118.53,119.49,65427,118.718211648893,119.34411157618,118.229454097994,119.187019911999,65593.3191028035,0.0,1.0
2025-07-08,118.89,119.2672,118.7901,119.24,81036,118.588541278246,118.964784845999,118.488894585726,118.937653814602,81241.9980560747,0.0,1.0
2025-07-09,119.61,119.7421,119.085,119.32,41588,119.30671563875,119.438480684615,118.783046834216,119.017450965769,41693.7190280374,0.0,1.0
2025-07-10,119.99,120.13,119.42,119.73,104013,119.685752106794,119.825397121336,119.117197404728,119.426411365501,104277.406878505,0.0,1.0
2025-07-11,119.5,119.74,119.14,119.41,79962,119.196994555895,119.436386009397,118.837907375643,119.107222760832,80165.2678878507,0.0,1.0
2025-07-14,119.74,119.88,119.258,119.42,70196,119.436386009397,119.576031023939,118.955608173615,119.117197404728,70374.4421682241,0.0,1.0
2025-07-15,119.32,120.38,119.32,120.38,67624,119.017450965769,120.074763218734,119.017450965769,120.074763218734,67795.9040000001,0.0,1.0
2025-07-16,119.76,119.83,118.645,119.62,128060,119.456335297188,119.52615780446,118.344162502797,119.316690282646,128385.535700935,0.0,1.0
2025-07-17,120.48,120.54,119.8,119.8,64483,120.174509657693,120.234357521068,119.496233872772,119.496233872772,64646.919401869,0.0,1.0
2025-07-18,120.46,120.78,120.205,120.78,75424,120.154560369901,120.473748974569,119.900206950556,120.473748974569,75615.732037383,0.0,1.0
2025-07-21,120.64,121.165,120.58,120.66,995042,120.334103960027,120.857772764561,120.274256096651,120.354053247819,997571.452560746,0.0,1.0
2025-07-22,120.62,120.72,120.12,120.72,66414,120.314154672235,120.413901111194,119.815422477441,120.413901111194,66582.8281121496,0.0,1.0
2025-07-23,121.54,121.54,120.75,121.09,103539,121.231821910657,121.231821910657,120.443825042882,120.782962935342,103802.201943925,0.0,1.0
2025-07-24,121.64,121.9799,121.6,121.73,47624,121.331568349616,121.670606495637,121.291669774032,121.421340144679,47745.0628785046,0.0,1.0
2025-07-25,122.2,122.2856,121.7204,121.73,74545,121.890148407786,121.975531359535,121.411764486539,121.421340144679,74734.4975700933,0.0,1.0
2025-07-28,122.22,122.4169,121.94,122.32,148040,121.910097695578,122.106498433888,121.630807666493,122.009844134536,148416.325981308,0.0,1.0
2025-07-29,121.86,122.48,121.666,122.48,64791,121.551010515326,122.169438436871,121.357502423745,122.169438436871,64955.7023551399,0.0,1.0
2025-07-30,121.76,122.27,121.19,121.93,133210,121.451264076367,121.959970915057,120.882709374301,121.620833022597,133548.627289719,0.0,1.0
2025-07-31,121.78,122.77,121.115,122.77,162391,121.471213364158,122.458703109852,120.807899545082,122.458703109852,162803.807028038,0.0,1.0
2025-08-01,119.2,120.2,118.84,120.2,159217,118.897755239019,119.895219628608,118.538668058766,119.895219628608,159621.738542055,0.0,1.0
2025-08-04,121.08,121.14,119.97,119.97,79021,120.772988291446,120.832836154821,119.665802819002,119.665802819002,79221.8758130841,0.0,1.0
2025-08-05,120.58,121.3899,120.39,121.24,69725,120.274256096651,121.08210250578,120.08473786263,120.93258259378,69902.2448598134,0.0,1.0
2025-08-06,121.46,121.5699,120.59,120.74,93476,121.15202475949,121.261646095906,120.284230740547,120.433850398986,93713.6212336448,0.0,1.0
2025-08-07,121.42,122.205,120.7172,122.12,69633,121.112126183906,121.895135729734,120.411108210903,121.810351256619,69810.0109906544,0.0,1.0
2025-08-08,122.24,122.399,121.77,121.77,65269,121.930046983369,122.088643821314,121.461238720263,121.461238720263,65434.9174579441,0.0,1.0
2025-08-11,121.96,122.6499,121.82,122.32,73378,121.650756954284,122.338907636662,121.511111939742,122.009844134536,73564.5309906545,0.0,1.0
2025-08-12,123.26,123.35,122.2,122.52,67103,122.94746066075,123.037232455813,121.890148407786,122.209337012454,67273.5795887852,0.0,1.0
2025-08-13,123.61,123.9399,123.2201,123.79,69982,123.296573197106,123.625636699232,122.907661831606,123.476116787232,70159.8981682245,0.0,1.0
2025-08-14,123.6,123.7799,123.23,123.28,78950,123.286598553211,123.466042396898,122.917536729063,122.967409948542,79150.6953271025,0.0,1.0
2025-08-15,123.33,123.9,123.3,123.9,78066,123.017283168021,123.585837870087,122.987359236334,123.585837870087,78264.448149533,0.0,1.0
2025-08-18,123.44,123.46,123.2051,123.31,112220,123.127004250876,123.146953538668,122.892699865762,122.99733388023,112505.269532711,0.0,1.0
2025-08-19,122.59,123.48,122.3931,123.39,54165,122.279159519726,123.16690282646,122.082758781415,123.077131031397,54302.6904672895,0.0,1.0
2025-08-20,122.31,122.56,121.29,122.56,53479,121.999869490641,122.249235588038,120.98245581326,122.249235588038,53614.9466168223,0.0,1.0
2025-08-21,121.86,122.2489,121.51,121.96,70297,121.551010515326,121.938924416437,121.201897978969,121.650756954284,70475.6989158876,0.0,1.0
2025-08-22,123.72,123.96,122.22,122.27,77214,123.406294279961,123.645685733463,121.910097695578,121.959970915057,77410.2823177572,0.0,1.0
2025-08-25,123.22,123.7209,123.19,123.48,86722,122.907562085167,123.407191997912,122.877638153479,123.16690282646,86942.4521869157,0.0,1.0
2025-08-26,123.76,123.77,123.028,123.18,61903,123.446192855545,123.456167499441,122.716048922366,122.867663509583,62060.3608971962,0.0,1.0
2025-08-27,124.04,124.1499,123.68,123.68,54961,123.72548288463,123.835104221046,123.366395704378,123.366395704378,55100.7139439251,0.0,1.0
2025-08-28,124.45,124.6,123.91,124.18,75488,124.134443284361,124.2840629428,123.595812513983,123.865127899172,75679.8947289721,0.0,1.0
2025-08-29,123.64,124.25,123.43,124.25,193107,123.326497128794,123.934950406443,123.11702960698,123.934950406443,193597.88882243,0.0,1.0
2025-09-02,122.9,122.9,121.8004,122.18,88761,122.588373480498,122.588373480498,121.491561637706,121.870199119994,88986.6354392525,0.0,1.0
2025-09-03,123.52,123.6099,122.89,123.35,110259,123.206801402043,123.296473450667,122.578398836602,123.037232455813,110539.284560748,0.0,1.0
2025-09-04,124.57,124.57,123.505,123.68,1084357,124.254139011112,124.254139011112,123.1918394362,123.366395704378,1087113.49629906,0.0,1.0
2025-09-05,124.12,125.13,123.4,125.04,68127,123.805280035797,124.812719069282,123.087105675293,124.722947274219,68300.1826542055,0.0,1.0
2025-09-08,124.58,124.75,124.25,124.51,360349,124.264113655008,124.433682601238,123.934950406443,124.194291147737,361265.027364485,0.0,1.0
2025-09-09,124.84,124.9255,124.28,124.64,82786,124.523454396301,124.608737601611,123.964874338131,124.323961518383,82996.4466542056,0.0,1.0
2025-09-10,125.32,125.7594,124.9575,125.6,210614,125.002237303304,125.440523156089,124.640656462078,125.281527332389,211149.39259813,0.0,1.0
2025-09-11,126.22,126.41,125.565,125.6,91316,125.899955253934,126.089473487956,125.246616078753,125.281527332389,91548.1303925233,0.0,1.0
2025-09-12,126.19,126.5459,126.1835,126.32,57908,125.870031322246,126.225028898501,125.863547803714,125.999701692893,58055.2053831777,0.0,1.0
2025-09-15,126.89,126.9499,126.65,126.71,86003,126.568256394959,126.628004511895,126.328864941457,126.388712804833,86221.6244485979,0.0,1.0
2025-09-16,126.76,127.1,126.6401,127.1,48554,126.438586024312,126.777723916772,126.318990044,126.777723916772,48677.4269906542,0.0,1.0
2025-09-17,126.67,127.09,125.71,126.79,77729,126.348814229249,126.767749272876,125.391248415243,126.468509956,77926.5914766355,0.0,1.0
2025-09-18,127.25,127.656,127.05,127.24,117718,126.927343575211,127.332314117384,126.727850697293,126.917368931315,118017.245757009,0.0,1.0
2025-09-19,127.96,128.02,127.3,127.71,91529,127.635543291819,127.695391155194,126.97721679469,127.386177194422,91761.6718504672,0.0,1.0
2025-09-22,128.54,128.62,127.67,127.68,141180,128.214072637781,128.293869788948,127.346278618838,127.356253262734,141538.887476635,0.0,1.0
2025-09-23,127.84,128.5909,127.6,128.56,65818,127.515847565068,128.264843575211,127.276456111567,128.234021925572,65985.3130467291,0.0,1.0
2025-09-24,127.33,128.1,127.18,128.1,186007,127.007140726378,127.775188306361,126.857521067939,127.775188306361,186479.840224299,0.0,1.0
2025-09-25,126.77,127.0009,126.155,126.78,54024,126.448560668208,126.678875195764,125.835120068611,126.458535312104,54161.3320373831,0.0,1.0
2025-09-26,127.47,127.5706,126.75,127.1,70932,127.14678574092,127.247130658513,126.428611380416,126.777723916772,71112.3131214955,0.0,1.0
2025-09-29,127.85,128.1665,127.55,128.06,85283,127.525822208964,127.841519688269,127.226582892087,127.735289730778,85499.7941682244,0.0,1.0
2025-09-30,128.38,128.38,127.44,127.78,251698,128.054478335446,128.054478335446,127.116861809233,127.455999701693,252337.830429907,0.0,1.0
2025-10-01,128.4,128.5648,127.43,127.43,431987,128.4,128.5648,127.43,127.43,431987,0.3264,1.0
2025-10-02,128.52,128.84,128.12,128.84,94814,128.52,128.84,128.12,128.84,94814,0.0,1.0
2025-10-03,128.5,129.18,128.3666,128.75,93170,128.5,129.18,128.3666,128.75,93170,0.0,1.0
2025-10-06,129.01,129.2042,128.64,129.09,60008,129.01,129.2042,128.64,129.09,60008,0.0,1.0
2025-10-07,128.47,129.26,128.201,129.26,152311,128.47,129.26,128.201,129.26,152311,0.0,1.0
2025-10-08,129.27,129.31,128.64,128.8,127193,129.27,129.31,128.64,128.8,127193,0.0,1.0
2025-10-09,128.92,129.43,128.54,129.43,81753,128.92,129.43,128.54,129.43,81753,0.0,1.0
2025-10-10,125.44,129.44,125.44,129.1,128053,125.44,129.44,125.44,129.1,128053,0.0,1.0
2025-10-13,127.42,127.65,126.7601,126.98,75252,127.42,127.65,126.7601,126.98,75252,0.0,1.0
2025-10-14,127.28,127.88,125.6,126.27,103261,127.28,127.88,125.6,126.27,103261,0.0,1.0
2025-10-15,127.75,128.75,126.8,128.19,106108,127.75,128.75,126.8,128.19,106108,0.0,1.0
2025-10-16,126.94,128.4637,126.399,128.2,351212,126.94,128.4637,126.399,128.2,351212,0.0,1.0
2025-10-17,127.61,127.86,126.49,126.71,73414,127.61,127.86,126.49,126.71,73414,0.0,1.0
2025-10-20,128.92,129.14,128.22,128.22,396891,128.92,129.14,128.22,128.22,396891,0.0,1.0
2025-10-21,128.94,129.2999,128.75,129.04,226690,128.94,129.2999,128.75,129.04,226690,0.0,1.0
2025-10-22,128.21,129.12,127.4,129.12,231123,128.21,129.12,127.4,129.12,231123,0.0,1.0
2025-10-23,129.04,129.23,128.27,128.33,107220,129.04,129.23,128.27,128.33,107220,0.0,1.0
2025-10-24,130.1,130.3584,129.95,129.95,55758,130.1,130.3584,129.95,129.95,55758,0.0,1.0
2025-10-27,131.68,131.74,131.13,131.24,189611,131.68,131.74,131.13,131.24,189611,0.0,1.0
2025-10-28,132.01,132.33,131.7025,132.08,105534,132.01,132.33,131.7025,132.08,105534,0.0,1.0
2025-10-29,132.11,132.4999,131.28,132.31,85452,132.11,132.4999,131.28,132.31,85452,0.0,1.0
2025-10-30,130.7,131.76,130.621,131.3,176728,130.7,131.76,130.621,131.3,176728,0.0,1.0
2025-10-31,131.0,131.68,130.57,131.68,433610,131.0,131.68,130.57,131.68,433610,0.0,1.0
2025-11-03,131.38,131.83,130.699,131.83,118047,131.38,131.83,130.699,131.83,118047,0.0,1.0
2025-11-04,129.8,130.635,129.5802,129.88,121344,129.8,130.635,129.5802,129.88,121344,0.0,1.0
2025-11-05,130.19,130.8,129.58,129.68,85311,130.19,130.8,129.58,129.68,85311,0.0,1.0
2025-11-06,128.67,130.078,128.503,130.02,85816,128.67,130.078,128.503,130.02,85816,0.0,1.0
2025-11-07,128.81,128.84,126.949,128.22,110300,128.81,128.84,126.949,128.22,110300,0.0,1.0
2025-11-10,130.82,131.0,129.67,130.14,67743,130.82,131.0,129.67,130.14,67743,0.0,1.0
2025-11-11,131.08,131.24,130.33,130.53,57561,131.08,131.24,130.33,130.53,57561,0.0,1.0
2025-11-12,131.22,131.59,130.79,131.59,121941,131.22,131.59,130.79,131.59,121941,0.0,1.0
2025-11-13,128.87,130.7,128.62,130.53,72026,128.87,130.7,128.62,130.53,72026,0.0,1.0
2025-11-14,128.96,129.6053,127.11,127.66,118064,128.96,129.6053,127.11,127.66,118064,0.0,1.0
2025-11-17,127.68,129.1672,127.01,128.52,193831,127.68,129.1672,127.01,128.52,193831,0.0,1.0
2025-11-18,126.66,127.535,125.86,127.03,210578,126.66,127.535,125.86,127.03,210578,0.0,1.0
2025-11-19,127.12,127.94,126.35,126.81,105947,127.12,127.94,126.35,126.81,105947,0.0,1.0
2025-11-20,125.1,129.525,125.0,129.19,139316,125.1,129.525,125.0,129.19,139316,0.0,1.0
2025-11-21,126.31,127.2774,124.67,125.59,87144,126.31,127.2774,124.67,125.59,87144,0.0,1.0
2025-11-24,128.28,128.4825,127.07,127.07,112571,128.28,128.4825,127.07,127.07,112571,0.0,1.0
2025-11-25,129.47,129.66,127.65,128.17,97017,129.47,129.66,127.65,128.17,97017,0.0,1.0
2025-11-26,130.4,130.73,129.84,130.0,113275,130.4,130.73,129.84,130.0,113275,0.0,1.0