date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-09,53.6625,53.6625,53.53,53.57,500201,49.5987751035224,49.5987751035224,49.4763089921557,49.5132798937003,541183.448713711,0.0,1.0
2020-04-13,52.3657,52.78,51.89,52.78,739,48.4001784754442,48.7831045881931,47.9605020288242,48.7831045881931,799.54771901582,0.0,1.0
2020-04-14,53.701,54.0,53.701,54.0,2139,49.6343595962591,49.9107170853055,49.6343595962591,49.9107170853055,2314.25246410669,0.0,1.0
2020-04-15,52.105,52.15,52.06,52.06,640,48.1592206246268,48.2008128888645,48.117628360389,48.117628360389,692.436454898681,0.0,1.0
2020-04-16,52.154,52.154,51.69,51.69,926,48.204509979019,48.204509979019,47.7756475211008,47.7756475211008,1001.86899568153,0.0,1.0
2020-04-17,54.045,54.045,53.56,53.56,2101,49.9523093495433,49.9523093495433,49.5040371683142,49.5040371683142,2273.13904959708,0.0,1.0
2020-04-20,54.045,54.045,54.045,54.045,18,49.9523093495433,49.9523093495433,49.9523093495433,49.9523093495433,19.4747752940254,0.0,1.0
2020-04-21,53.174,53.174,53.174,53.174,0,49.1472679684081,49.1472679684081,49.1472679684081,49.1472679684081,0,0.0,1.0
2020-04-22,51.516,51.516,51.516,51.516,0,47.6148240993815,47.6148240993815,47.6148240993815,47.6148240993815,0,0.0,1.0
2020-04-23,52.69,53.27,52.69,53.27,537,48.6999200597176,49.2359981321153,48.6999200597176,49.2359981321153,580.997462938424,0.0,1.0
2020-04-24,52.69,52.69,52.69,52.69,0,48.6999200597176,48.6999200597176,48.6999200597176,48.6999200597176,0,0.0,1.0
2020-04-27,53.421,53.421,53.421,53.421,0,49.3755632854464,49.3755632854464,49.3755632854464,49.3755632854464,0,0.0,1.0
2020-04-28,55.311,56.13,55.311,56.13,729,51.1224383834321,51.8794175925593,51.1224383834321,51.8794175925593,788.728399408029,0.0,1.0
2020-04-29,57.003,57.003,56.29,56.29,180,52.6863075187717,52.6863075187717,52.0273011987379,52.0273011987379,194.747752940254,0.0,1.0
2020-04-30,55.73,56.48,55.73,56.48,235,51.5097085771126,52.2029129810751,51.5097085771126,52.2029129810751,254.254010783109,0.0,1.0
2020-05-01,55.73,55.73,55.73,55.73,126,51.5097085771126,51.5097085771126,51.5097085771126,51.5097085771126,136.323427058178,0.0,1.0
2020-05-04,53.993,53.993,53.13,53.27,14744,49.9042471775352,49.9042471775352,49.106599976709,49.2359981321153,15952.0048297284,0.0,1.0
2020-05-05,54.5975,54.5975,54.5975,54.5975,27,50.4629699271291,50.4629699271291,50.4629699271291,50.4629699271291,29.2121629410381,0.0,1.0
2020-05-06,54.2737,54.2737,54.2737,54.2737,0,50.163690479125,50.163690479125,50.163690479125,50.163690479125,0,0.0,1.0
2020-05-07,54.274,54.274,54.274,54.274,0,50.1639677608865,50.1639677608865,50.1639677608865,50.1639677608865,0,0.0,1.0
2020-05-08,56.556,56.556,56.3,56.3,237,52.27315769401,52.27315769401,52.0365439241241,52.0365439241241,256.417874704668,0.0,1.0
2020-05-11,56.418,56.418,55.9,55.9,2104,52.1456080836809,52.1456080836809,51.6668349086774,51.6668349086774,2276.38484547941,0.0,1.0
2020-05-12,54.981,54.981,54.981,54.981,38,50.8174284456886,50.8174284456886,50.8174284456886,50.8174284456886,41.1134145096092,0.0,1.0
2020-05-13,53.377,53.377,53.095,53.12,380,49.3348952937473,49.3348952937473,49.0742504378574,49.0973572513228,411.134145096092,0.0,1.0
2020-05-14,53.983,53.983,53.983,53.983,16,49.8950044521491,49.8950044521491,49.8950044521491,49.8950044521491,17.310911372467,0.0,1.0
2020-05-15,54.332,54.332,54.332,54.332,1,50.2175755681263,50.2175755681263,50.2175755681263,50.2175755681263,1.08193196077919,0.0,1.0
2020-05-18,56.881,56.881,56.881,56.881,1,52.5735462690605,52.5735462690605,52.5735462690605,52.5735462690605,1.08193196077919,0.0,1.0
2020-05-19,56.393,56.393,56.393,56.393,0,52.1225012702155,52.1225012702155,52.1225012702155,52.1225012702155,0,0.0,1.0
2020-05-20,57.29,57.29,57.29,57.29,14,52.9515737373547,52.9515737373547,52.9515737373547,52.9515737373547,15.1470474509086,0.0,1.0
2020-05-21,56.983,56.983,56.983,56.983,2,52.6678220679994,52.6678220679994,52.6678220679994,52.6678220679994,2.16386392155838,0.0,1.0
2020-05-22,57.242,57.242,57.242,57.242,0,52.9072086555011,52.9072086555011,52.9072086555011,52.9072086555011,0,0.0,1.0
2020-05-26,58.599,58.599,58.599,58.599,0,54.1614464904041,54.1614464904041,54.1614464904041,54.1614464904041,0,0.0,1.0
2020-05-27,59.704,59.704,59.704,59.704,0,55.1827676455756,55.1827676455756,55.1827676455756,55.1827676455756,0,0.0,1.0
2020-05-28,59.589,59.589,59.589,59.589,2,55.0764763036347,55.0764763036347,55.0764763036347,55.0764763036347,2.16386392155838,0.0,1.0
2020-05-29,59.881,59.881,59.881,59.881,23,55.3463638849108,55.3463638849108,55.3463638849108,55.3463638849108,24.8844350979213,0.0,1.0
2020-06-01,60.507,60.507,60.507,60.507,0,55.9249584940849,55.9249584940849,55.9249584940849,55.9249584940849,0,0.0,1.0
2020-06-02,61.097,61.097,60.99,60.99,818,56.4702792918688,56.4702792918688,56.3713821302368,56.3713821302368,885.020343917376,0.0,1.0
2020-06-03,62.538,62.67,62.538,62.54,800,57.8021560200155,57.9241599951129,57.8021560200155,57.8040045650928,865.545568623351,0.0,1.0
2020-06-04,62.302,62.302,62.17,62.17,501,57.584027700902,57.584027700902,57.4620237258045,57.4620237258045,542.047912350373,0.0,1.0
2020-06-05,63.996,64.33,63.996,64.33,2191,59.1497453813188,59.4584524092168,59.1497453813188,59.4584524092168,2370.5129260672,0.0,1.0
2020-06-08,65.25,65.25,64.67,64.67,434,60.3087831447442,60.3087831447442,59.7727050723465,59.7727050723465,469.558470978168,0.0,1.0
2020-06-09,63.879,63.879,63.879,63.879,21,59.0416054943006,59.0416054943006,59.0416054943006,59.0416054943006,22.720571176363,0.0,1.0
2020-06-10,62.944,62.944,62.944,62.944,154,58.1774106706939,58.1774106706939,58.1774106706939,58.1774106706939,166.617521959995,0.0,1.0
2020-06-11,59.017,59.26,59.017,59.26,848,54.5477924115459,54.7723906384297,54.5477924115459,54.7723906384297,917.478302740752,0.0,1.0
2020-06-12,60.044,60.044,60.044,60.044,21,55.4970203087053,55.4970203087053,55.4970203087053,55.4970203087053,22.720571176363,0.0,1.0
2020-06-15,60.86,60.86,59.62,59.62,516,56.2512267002166,56.2512267002166,55.1051287523318,55.1051287523318,558.276891762061,0.0,1.0
2020-06-16,61.938,61.938,61.938,61.938,1,57.2475924968455,57.2475924968455,57.2475924968455,57.2475924968455,1.08193196077919,0.0,1.0
2020-06-17,61.735,61.76,61.73,61.76,201,57.0599651715063,57.0830719849717,57.0553438088132,57.0830719849717,217.468324116617,0.0,1.0
2020-06-18,61.692,61.692,61.692,61.692,1,57.0202214523457,57.0202214523457,57.0202214523457,57.0202214523457,1.08193196077919,0.0,1.0
2020-06-19,61.415,61.415,61.415,61.415,0,56.7641979591489,56.7641979591489,56.7641979591489,56.7641979591489,0,0.0,1.0
2020-06-22,61.621,61.621,61.621,61.621,10,56.9545981021039,56.9545981021039,56.9545981021039,56.9545981021039,10.8193196077919,0.0,1.0
2020-06-23,61.617,61.99,61.617,61.97,3646,56.9509010119495,57.2956546688535,56.9509010119495,57.2771692180812,3944.72392900092,0.0,1.0
2020-06-24,59.714,59.82,59.714,59.81,1661,55.1920103709618,55.2899832600551,55.1920103709618,55.280740534669,1797.08898685423,0.0,1.0
2020-06-25,60.367,60.367,60.367,60.367,25,55.7955603386785,55.7955603386785,55.7955603386785,55.7955603386785,27.0482990194797,0.0,1.0
2020-06-26,59.347,59.347,59.347,59.347,50,54.8528023492894,54.8528023492894,54.8528023492894,54.8528023492894,54.0965980389595,0.0,1.0
2020-06-29,60.0894,60.18,60.0894,60.18,761,55.5389822819585,55.6227213739572,55.5389822819585,55.6227213739572,823.350222152963,0.0,1.0
2020-06-30,61.206,61.206,61.206,61.206,1587,56.571024998578,56.571024998578,56.571024998578,56.571024998578,1717.02602175657,0.0,1.0
2020-07-01,60.9,61.07,60.9,61.07,1083,56.494864941396,56.6525681768645,56.494864941396,56.6525681768645,1167.44592749123,0.2236,1.0
2020-07-02,61.261,62.02,61.261,62.02,1001,56.829752400244,57.5338509633067,56.829752400244,57.5338509633067,1079.05205301821,0.0,1.0
2020-07-06,61.993,62.29,61.993,62.29,169,57.5088039788499,57.7843208078745,57.5088039788499,57.7843208078745,182.177619340737,0.0,1.0
2020-07-07,61.21,61.71,61.21,61.71,120,56.7824414296034,57.2462744750993,56.7824414296034,57.2462744750993,129.356889472713,0.0,1.0
2020-07-08,61.608,61.608,61.17,61.3,1508,57.1516525338181,57.1516525338181,56.7453347859637,56.8659313777926,1625.58491104043,0.0,1.0
2020-07-09,61.03,61.03,61.03,61.03,2,56.6154615332249,56.6154615332249,56.6154615332249,56.6154615332249,2.15594815787855,0.0,1.0
2020-07-10,61.631,61.631,61.631,61.631,0,57.1729888539109,57.1729888539109,57.1729888539109,57.1729888539109,0,0.0,1.0
2020-07-13,60.938,60.938,60.938,60.938,44,56.5301162528536,56.5301162528536,56.5301162528536,56.5301162528536,47.4308594733281,0.0,1.0
2020-07-14,61.902,61.902,61.22,61.22,712,57.4243863645697,57.4243863645697,56.7917180905133,56.7917180905133,767.517544204763,0.0,1.0
2020-07-15,63.195,63.195,62.65,62.65,129,58.623858620222,58.623858620222,58.1182806006315,58.1182806006315,139.058656183166,0.0,1.0
2020-07-16,63.083,63.083,63.083,63.083,1,58.5199600180309,58.5199600180309,58.5199600180309,58.5199600180309,1.07797407893927,0.0,1.0
2020-07-17,63.531,63.531,63.21,63.21,761,58.9355544267952,58.9355544267952,58.6377736115868,58.6377736115868,820.338274072787,0.0,1.0
2020-07-20,63.609,63.609,63.45,63.45,666,59.0079123818925,59.0079123818925,58.8604134734249,58.8604134734249,717.930736573557,0.0,1.0
2020-07-21,63.871,64.18,63.871,64.18,434,59.2509608977324,59.5376097198488,59.2509608977324,59.5376097198488,467.840750259645,0.0,1.0
2020-07-22,64.3662,64.3662,64.3662,64.3662,0,59.7103411459915,59.7103411459915,59.7103411459915,59.7103411459915,0,0.0,1.0
2020-07-23,64.0648,64.0648,64.0648,64.0648,4,59.4307425861666,59.4307425861666,59.4307425861666,59.4307425861666,4.31189631575709,0.0,1.0
2020-07-24,63.5236,63.8196,63.5236,63.8196,338,58.9286896977218,59.2032788606554,58.9286896977218,59.2032788606554,364.355238681475,0.0,1.0
2020-07-27,64.0968,64.0968,63.87,63.87,267,59.4604279010783,59.4604279010783,59.2500332316414,59.2500332316414,287.819079076786,0.0,1.0
2020-07-28,63.5422,63.5422,63.5422,63.5422,99,58.9459442870143,58.9459442870143,58.9459442870143,58.9459442870143,106.719433814988,0.0,1.0
2020-07-29,64.7153,64.7153,64.4,64.4,290,60.0341893783567,60.0341893783567,59.741696259867,59.741696259867,312.612482892389,0.0,1.0
2020-07-30,64.5223,64.5223,64.5223,64.5223,290,59.8551498227953,59.8551498227953,59.8551498227953,59.8551498227953,312.612482892389,0.0,1.0
2020-07-31,64.4788,64.4788,64.4788,64.4788,233,59.8147963478371,59.8147963478371,59.8147963478371,59.8147963478371,251.167960392851,0.0,1.0
2020-08-03,65.1201,65.1201,65.1201,65.1201,20,60.4097086119901,60.4097086119901,60.4097086119901,60.4097086119901,21.5594815787855,0.0,1.0
2020-08-04,65.251,65.251,64.9499,64.95,274,60.5311401033009,60.5311401033009,60.2518198433033,60.2519126099124,295.364897629361,0.0,1.0
2020-08-05,65.7662,65.7662,65.7662,65.7662,1,61.0090736733799,61.0090736733799,61.0090736733799,61.0090736733799,1.07797407893927,0.0,1.0
2020-08-06,65.5668,65.5668,65.5668,65.5668,50,60.8240970548361,60.8240970548361,60.8240970548361,60.8240970548361,53.8987039469637,0.0,1.0
2020-08-07,65.8412,65.8412,65.8412,65.8412,29,61.0786486302043,61.0786486302043,61.0786486302043,61.0786486302043,31.2612482892389,0.0,1.0
2020-08-10,66.1211,66.1211,66.1211,66.1211,29,61.3383023690728,61.3383023690728,61.3383023690728,61.3383023690728,31.261248289239,0.0,1.0
2020-08-11,65.8282,65.8282,65.8282,65.8282,84,61.0665889710214,61.0665889710214,61.0665889710214,61.0665889710214,90.549822630899,0.0,1.0
2020-08-12,66.3075,66.3075,66.3075,66.3075,141,61.5112193284337,61.5112193284337,61.5112193284337,61.5112193284337,151.994345130438,0.0,1.0
2020-08-13,66.2956,66.4,66.23,66.25,1651,61.5001801019509,61.5970284418504,61.4393252063818,61.4578785282017,1779.73520432874,0.0,1.0
2020-08-14,66.231,66.231,66.231,66.231,36,61.4402528724728,61.4402528724728,61.4402528724728,61.4402528724728,38.8070668418139,0.0,1.0
2020-08-17,66.5583,66.58,66.45,66.45,4171,61.7438779840544,61.7640083382289,61.6434117464,61.6434117464,4496.22988325571,0.0,1.0
2020-08-18,66.3505,66.3505,66.3128,66.34,291,61.5511089703463,61.5511089703463,61.5161359587159,61.5413684763909,313.690456971329,0.0,1.0
2020-08-19,66.0209,66.23,66.0209,66.23,1938,61.2453502267555,61.4393252063818,61.2453502267555,61.4393252063818,2089.11376498431,0.0,1.0
2020-08-20,65.8876,66.04,65.8876,66.02,1690,61.1216923368263,61.2630686490934,61.1216923368263,61.2445153272736,1821.77619340737,0.0,1.0
2020-08-21,65.7503,65.7503,65.66,65.66,340,60.9943237825331,60.9943237825331,60.9105555345166,60.9105555345166,366.511186839353,0.0,1.0
2020-08-24,66.3793,66.3793,66.22,66.23,2470,61.5778257537669,61.5778257537669,61.4300485454719,61.4393252063818,2662.59597498001,0.0,1.0
2020-08-25,66.4863,66.4863,66.33,66.33,111,61.677086025503,61.677086025503,61.532091815481,61.532091815481,119.655122762259,0.0,1.0
2020-08-26,66.608,66.608,66.608,66.608,126,61.7899829887767,61.7899829887767,61.7899829887767,61.7899829887767,135.824733946349,0.0,1.0
2020-08-27,66.8344,66.8344,66.65,66.65,974,62.0000065917772,62.0000065917772,61.8289449645984,61.8289449645984,1049.94675288685,0.0,1.0
2020-08-28,67.3181,67.3181,67.05,67.05,3905,62.4487186799899,62.4487186799899,62.2000114009951,62.2000114009951,4209.48877825787,0.0,1.0
2020-08-31,67.0857,67.0857,67.08,67.08,1206,62.2331290804435,62.2331290804435,62.2278413837248,62.2278413837248,1300.03673920076,0.0,1.0
2020-09-01,67.576,67.576,67.36,67.36,340,62.6879637648567,62.6879637648567,62.4875878892025,62.4875878892025,366.511186839353,0.0,1.0
2020-09-02,68.723,68.723,67.8,67.8,506,63.7519967712242,63.7519967712242,62.8957609692388,62.8957609692388,545.454883943273,0.0,1.0
2020-09-03,66.5514,66.65,66.5514,66.65,616,61.7374770880266,61.8289449645984,61.7374770880266,61.8289449645984,664.032032626593,0.0,1.0
2020-09-04,66.0388,66.0388,66.0388,66.0388,80,61.2619554497842,61.2619554497842,61.2619554497842,61.2619554497842,86.2379263151419,0.0,1.0
2020-09-08,64.6187,65.18,64.6187,65.17,2162,59.9445768339669,60.4652758108405,59.9445768339669,60.4559991499306,2330.57995866671,0.0,1.0
2020-09-09,65.611,65.6796,65.33,65.33,749,60.865099896058,60.9287377899,60.6044257244893,60.6044257244893,807.402585125516,0.0,1.0
2020-09-10,64.7335,64.7335,64.7335,64.7335,61,60.0510729012127,60.0510729012127,60.0510729012127,60.0510729012127,65.7564188152958,0.0,1.0
2020-09-11,64.6678,64.6678,64.6678,64.6678,47,59.9901252390346,59.9901252390346,59.9901252390346,59.9901252390346,50.6647817101459,0.0,1.0
2020-09-14,65.9488,65.9488,65.9488,65.9488,46,61.178465501595,61.178465501595,61.178465501595,61.178465501595,49.5868076312066,0.0,1.0
2020-09-15,66.1486,66.28,66.1486,66.28,444,61.3638131865751,61.4857085109314,61.3638131865751,61.4857085109314,478.620491049038,0.0,1.0
2020-09-16,66.4106,66.4106,66.4106,66.4106,444,61.6068617024149,61.6068617024149,61.6068617024149,61.6068617024149,478.620491049038,0.0,1.0
2020-09-17,65.9418,65.9418,65.9418,65.9418,110,61.171971838958,61.171971838958,61.171971838958,61.171971838958,118.57714868332,0.0,1.0
2020-09-18,65.4513,66.12,65.4513,66.12,174,60.7169516213266,61.3372819363728,60.7169516213266,61.3372819363728,187.567489735434,0.0,1.0
2020-09-21,64.2547,64.2547,63.98,63.98,1008,59.6069063768459,59.6069063768459,59.3520765016505,59.3520765016505,1086.59787157079,0.0,1.0
2020-09-22,64.9475,64.9475,64.57,64.57,1516,60.249593444685,60.249593444685,59.8993994953356,59.8993994953356,1634.20870367194,0.0,1.0
2020-09-23,63.6118,63.6118,63.6118,63.6118,2,59.0105098469473,59.0105098469473,59.0105098469473,59.0105098469473,2.15594815787855,0.0,1.0
2020-09-24,63.6031,63.6031,63.6031,63.6031,3,59.0024391519557,59.0024391519557,59.0024391519557,59.0024391519557,3.23392223681782,0.0,1.0
2020-09-25,64.7079,64.7079,64.46,64.46,800,60.0273246492833,60.0273246492833,59.7973562253265,59.7973562253265,862.37926315142,0.0,1.0
2020-09-28,65.8527,65.8527,65.52,65.52,1018,61.0893167902507,61.0893167902507,60.7806822817777,60.7806822817777,1097.37761236018,0.0,1.0
2020-09-29,65.5742,65.5742,65.5742,65.5742,11,60.8309617839095,60.8309617839095,60.8309617839095,60.8309617839095,11.857714868332,0.0,1.0
2020-09-30,65.917,65.917,65.917,65.917,32,61.1489657199014,61.1489657199014,61.1489657199014,61.1489657199014,34.4951705260568,0.0,1.0
2020-10-01,66.1046,66.27,65.84,66.16,4513,61.547027239546,61.701023758781,61.3006700509754,61.5986076939935,4847.1887787346,0.2415,1.0
2020-10-02,66.3674,66.41,66.3674,66.41,3110,61.7917085288746,61.8313714776014,61.7917085288746,61.8313714776014,3340.29627783395,0.0,1.0
2020-10-05,67.5408,67.5408,66.65,66.65,778,62.8842086236166,62.8842086236166,62.054824709865,62.054824709865,835.611094583541,0.0,1.0
2020-10-06,67.0616,67.93,67.0616,67.74,2044,62.438047003197,63.2465752819374,62.438047003197,63.0696748063954,2195.35871121948,0.0,1.0
2020-10-07,68.2505,68.2505,67.87,67.87,5469,63.5449784525227,63.5449784525227,63.1907119738715,63.1907119738715,5873.98081783725,0.0,1.0
2020-10-08,68.9993,68.9993,68.75,68.75,159,64.2421525371851,64.2421525371851,64.0100404921713,64.0100404921713,170.773989767073,0.0,1.0
2020-10-09,69.3219,69.42,69.3219,69.41,1371,64.5425109235527,64.6338474322405,64.5425109235527,64.6245368808961,1472.52289289722,0.0,1.0
2020-10-12,69.8742,69.97,69.8742,69.97,860,65.0567326742993,65.1459277561778,65.0567326742993,65.1459277561778,923.683215092345,0.0,1.0
2020-10-13,69.6448,69.72,69.57,69.61,2703,64.8431486264607,64.9131639725699,64.7735057024052,64.8107479077825,2903.15782604024,0.0,1.0
2020-10-14,69.3515,69.3515,69.3515,69.3515,1,64.5700701555319,64.5700701555319,64.5700701555319,64.5700701555319,1.07405025010738,0.0,1.0
2020-10-15,69.5874,69.5874,69.52,69.52,753,64.7897060617443,64.7897060617443,64.7269529456836,64.7269529456836,808.759838330856,0.0,1.0
2020-10-16,69.5509,69.5509,69.5509,69.5509,2,64.7557225493375,64.7557225493375,64.7557225493375,64.7557225493375,2.14810050021476,0.0,1.0
2020-10-19,68.6821,68.6821,68.6821,68.6821,44,63.9468218485434,63.9468218485434,63.9468218485434,63.9468218485434,47.2582110047246,0.0,1.0
2020-10-20,69.0089,69.21,69.0089,69.2,1477,64.2510906664756,64.4383258540098,64.2510906664756,64.4290153026655,1586.3722194086,0.0,1.0
2020-10-21,68.7319,70.23,68.6572,69.38,10921,63.9931883942381,65.38800209113,63.9236385756961,64.5966052268632,11729.7027814227,0.0,1.0
2020-10-22,69.3211,69.3211,69.3,69.3,1000,64.5417660794452,64.5417660794452,64.5221208161087,64.5221208161087,1074.05025010738,0.0,1.0
2020-10-23,69.772,69.772,69.47,69.47,2132,64.9615788395604,64.9615788395604,64.680400188962,64.680400188962,2289.87513322893,0.0,1.0
2020-10-26,68.2709,68.59,67.78,68.59,1197,63.5639719772651,63.8610716706623,63.1069170117727,63.8610716706623,1285.63814937853,0.0,1.0
2020-10-27,67.8778,68.58,67.8778,68.58,3368,63.1979742039201,63.8517611193179,63.1979742039201,63.8517611193179,3617.40124236165,0.0,1.0
2020-10-28,65.9303,66.1,65.9303,66.05,1919,61.3847443296146,61.5427443859276,61.3847443296146,61.496191629206,2061.10242995606,0.0,1.0
2020-10-29,66.6855,66.6855,66.25,66.25,133,62.0878771671373,62.0878771671373,61.6824026560923,61.6824026560923,142.848683264281,0.0,1.0
2020-10-30,65.5521,65.5521,65.5521,65.5521,78,61.0326192777725,61.0326192777725,61.0326192777725,61.0326192777725,83.7759195083756,0.0,1.0
2020-11-02,66.7698,66.7698,66.24,66.24,201,62.1663651149699,62.1663651149699,61.673092104748,61.673092104748,215.884100271583,0.0,1.0
2020-11-03,68.384,68.384,68.384,68.384,16,63.6692743129693,63.6692743129693,63.6692743129693,63.6692743129693,17.1848040017181,0.0,1.0
2020-11-04,69.0098,69.19,68.21,68.21,10420,64.2519286160966,64.4197047513212,63.5072707195782,63.5072707195782,11191.6036061189,0.0,1.0
2020-11-05,70.5228,70.5228,70.5228,70.5228,69,65.6606150344916,65.6606150344916,65.6606150344916,65.6606150344916,74.1094672574091,0.0,1.0
2020-11-06,70.6823,70.6823,70.6,70.66,354,65.8091183284334,65.8091183284334,65.7324924908697,65.7883557989356,380.213788538012,0.0,1.0
2020-11-09,71.5807,71.5807,71.5807,71.5807,2,66.6455782612068,66.6455782612068,66.6455782612068,66.6455782612068,2.14810050021476,0.0,1.0
2020-11-10,71.4523,71.5,71.4523,71.48,2407,66.5260307819458,66.5704421118582,66.5260307819458,66.5518210091695,2585.23895200846,0.0,1.0
2020-11-11,71.9306,71.9306,71.74,71.74,354,66.9713544527444,66.9713544527444,66.7938953441217,66.7938953441217,380.213788538012,0.0,1.0
2020-11-12,71.066,71.5,71.066,71.5,492,66.1663641835148,66.5704421118582,66.1663641835148,66.5704421118582,528.432723052831,0.0,1.0
2020-11-13,72.2774,72.2774,72.2774,72.2774,492,67.2942443733653,67.2942443733653,67.2942443733653,67.2942443733653,528.43272305283,0.0,1.0
2020-11-16,73.3001,73.3001,73.21,73.21,107,68.2464344593484,68.2464344593484,68.1625463917362,68.1625463917362,114.92337676149,0.0,1.0
2020-11-17,73.3235,73.3235,73.2,73.2,206,68.2682211494941,68.2682211494941,68.1532358403918,68.1532358403918,221.25435152212,0.0,1.0
2020-11-18,72.6592,73.55,72.6592,73.55,297,67.6497212236912,68.4791051374429,67.6497212236912,68.4791051374429,318.992924281892,0.0,1.0
2020-11-19,73.1835,73.1835,73.075,73.09,841,68.1378734306737,68.1378734306737,68.0368539485879,68.0508197756044,903.276260340305,0.0,1.0
2020-11-20,73.1219,73.1219,73.1219,73.1219,11,68.0805204343927,68.0805204343927,68.0805204343927,68.0805204343927,11.8145527511812,0.0,1.0
2020-11-23,73.8472,73.8472,73.8472,73.8472,3,68.755814723396,68.755814723396,68.755814723396,68.755814723396,3.22215075032213,0.0,1.0
2020-11-24,74.7367,74.78,74.38,74.38,2868,69.5839882654729,69.6243029527937,69.2518808990211,69.2518808990211,3080.37611730796,0.0,1.0
2020-11-25,74.646,74.646,74.6,74.6,205,69.4995415647799,69.4995415647799,69.4567130285961,69.4567130285961,220.180301272013,0.0,1.0
2020-11-27,74.9014,74.9014,74.9014,74.9014,205,69.7373330461137,69.7373330461137,69.7373330461137,69.7373330461137,220.180301272013,0.0,1.0
2020-11-30,74.5439,74.5439,74.5439,74.5439,16,69.4044808355544,69.4044808355544,69.4044808355544,69.4044808355544,17.1848040017181,0.0,1.0
2020-12-01,75.0133,75.09,75.0133,75.09,746,69.8415181156566,69.9129300444675,69.8415181156566,69.9129300444675,801.241486580105,0.0,1.0
2020-12-02,74.8994,74.8994,74.74,74.74,802,69.7354709358449,69.7354709358449,69.5870607474165,69.5870607474165,861.388300586117,0.0,1.0
2020-12-03,75.2539,75.2539,75.14,75.14,1979,70.0655299810009,70.0655299810009,69.9594828011891,69.9594828011891,2125.5454449625,0.0,1.0
2020-12-04,76.2762,76.2762,75.95,75.95,127,71.0173476449303,71.0173476449303,70.7136374600787,70.7136374600787,136.404381763637,0.0,1.0
2020-12-07,76.0895,76.13,76.0895,76.13,349,70.8435196513319,70.8812273842764,70.8435196513319,70.8812273842764,374.843537287475,0.0,1.0
2020-12-08,76.5,77.48,76.5,76.5,12727,71.2257177840161,72.138151815759,71.2257177840161,71.2257177840161,13669.4375331166,0.0,1.0
2020-12-09,75.8737,76.67,75.43,76.61,3045,70.6425979533216,71.3839971568694,70.2294887901743,71.3281338488035,3270.48301157697,0.0,1.0
2020-12-10,76.1924,76.1924,75.76,75.76,8648,70.9393252246649,70.9393252246649,70.5367369845367,70.5367369845367,9288.38656292861,0.0,1.0
2020-12-11,75.9291,75.9291,75.59,75.74,2348,70.6941784077691,70.6941784077691,70.3784576116833,70.5181158818481,2521.86998725212,0.0,1.0
2020-12-14,75.7823,76.26,75.7823,76.26,701,70.5574995140345,71.0022645517525,70.5574995140345,71.0022645517525,752.909225325272,0.0,1.0
2020-12-15,76.7978,76.7978,76.7978,76.7978,86,71.5029860030498,71.5029860030498,71.5029860030498,71.5029860030498,92.3683215092345,0.0,1.0
2020-12-16,76.8794,76.98,76.86,76.89,2680,71.5789601020194,71.6726242485432,71.5608976324114,71.5888292864444,2878.45467028777,0.0,1.0
2020-12-17,77.6062,77.62,77.54,77.54,5609,72.2556509737243,72.2684995345794,72.1940151238249,72.1940151238249,6024.34785285228,0.0,1.0
2020-12-18,77.666,77.79,77.5,77.79,618,72.3113280707633,72.4267789074328,72.1567729184476,72.4267789074328,663.76305456636,0.0,1.0
2020-12-21,77.1589,77.16,76.5581,76.57,761,71.839190012093,71.8402141727409,71.2798120873265,71.2908916434263,817.352240331715,0.0,1.0
2020-12-22,77.3644,77.42,77.3644,77.42,178,72.0305218422187,72.0822885076931,72.0305218422187,72.0822885076931,191.180944519113,0.0,1.0
2020-12-23,77.7709,77.92,77.7709,77.91,216754,72.4089957543652,72.5478160749089,72.4089957543652,72.5385055235646,232804.687911775,0.0,1.0
2020-12-24,77.7286,77.7286,77.6,77.6,1729,72.3696121221787,72.3696121221787,72.2498784318908,72.2498784318908,1857.03288243566,0.0,1.0
2020-12-28,77.361,78.11,77.361,78.11,218,72.0273562547617,72.7247165504509,72.0273562547617,72.7247165504509,234.142954523408,0.0,1.0
2020-12-29,76.71,76.865,76.53,76.865,2132,71.6106159765901,71.755312176256,71.4425816802039,71.755312176256,2283.81948360092,0.2034,1.0
2020-12-30,77.3135,77.3135,77.31,77.31,347,72.1739976314183,72.1739976314183,72.1707302978775,72.1707302978775,371.709831524165,0.0,1.0
2020-12-31,77.5308,77.5308,76.92,76.92,1516,72.3768523681112,72.3768523681112,71.8066559890407,71.8066559890407,1623.95419190385,0.0,1.0
2021-01-04,76.306,77.83,75.79,77.83,6847,71.2334723335899,72.6561627096598,70.7517740172828,72.6561627096598,7334.57411079528,0.0,1.0
2021-01-05,77.0641,77.0641,76.6399,76.64,446,71.9411767785365,71.9411767785365,71.5451759533863,71.5452693057732,477.75961054691,0.0,1.0
2021-01-06,78.5813,79.0,78.48,78.78,57855,73.3575191922985,73.7483856361702,73.2629532243878,73.5430103850315,61974.8481349585,0.0,1.0
2021-01-07,79.8935,79.8935,79.41,79.41,6937,74.582489212954,74.582489212954,74.1311304223833,74.1311304223833,7430.98300081595,0.0,1.0
2021-01-08,80.0518,80.23,79.42,80.19,10096,74.730266041387,74.8966199948093,74.1404656610714,74.8592790400568,10814.9350405417,0.0,1.0
2021-01-11,80.07,80.31,80.0,80.22,2166,74.7472561757994,74.9713019043143,74.6819095049825,74.8872847561212,2320.24061983096,0.0,1.0
2021-01-12,80.8091,80.81,80.32,80.32,474,75.4372236672385,75.4380638387204,74.9806371430024,74.9806371430024,507.753487442232,0.0,1.0
2021-01-13,80.44,80.8,80.39,80.48,12291,75.0926600072599,75.4287286000323,75.0459838138193,75.1300009620124,13166.2407471571,0.0,1.0
2021-01-14,80.7,81.05,80.62,80.97,4407,75.3353762131511,75.6621095672354,75.2606943036461,75.5874276577304,4720.82198134581,0.0,1.0
2021-01-15,79.983,80.28,79.67,80.28,20573,74.6660395992127,74.9432961882499,74.3738466282744,74.9432961882499,22038.0010488376,0.0,1.0
2021-01-19,80.5744,80.59,80.52,80.55,5399,75.2181256152283,75.2326885875817,75.1673419167649,75.1953476328292,5783.46219135149,0.0,1.0
2021-01-20,81.2566,81.2566,81.2566,81.2566,92,75.854975598532,75.854975598532,75.854975598532,75.854975598532,98.5513097989142,0.0,1.0
2021-01-21,80.8897,81.09,80.8897,80.98,780,75.5124656910648,75.6994505219879,75.5124656910648,75.5967628964185,835.543713512533,0.0,1.0
2021-01-22,80.756,80.756,80.36,80.36,694,75.3876535498046,75.3876535498046,75.0179780977549,75.0179780977549,743.41966304833,0.0,1.0
2021-01-25,80.4337,80.99,80.02,80.66,5359,75.0867788068864,75.6060981351066,74.7005799823587,75.2980352583986,5740.61379578675,0.0,1.0
2021-01-26,79.6181,80.42,79.6181,80.42,6134,74.3253967394831,75.0739895298836,74.3253967394831,75.0739895298836,6570.80145985369,0.0,1.0
2021-01-27,77.5304,78.46,77.5304,78.46,316,72.3764789585637,73.2442827470116,72.3764789585637,73.2442827470116,338.502324961488,0.0,1.0
2021-01-28,78.7234,78.85,78.4,78.4,13822,73.4901729340567,73.6083570558484,73.1882713148829,73.1882713148829,14806.2630873977,0.0,1.0
2021-01-29,77.5361,77.5361,77.24,77.24,778,72.3818000446159,72.3818000446159,72.1053836270606,72.1053836270606,833.401293734296,0.0,1.0
2021-02-01,78.6301,78.6301,78.27,78.27,1328,73.4030751570966,73.4030751570966,73.0669132119372,73.0669132119372,1422.56673274954,0.0,1.0
2021-02-02,79.8392,79.98,79.8392,79.98,1265,74.5317988668775,74.6632390276063,74.5317988668775,74.6632390276063,1355.08050973507,0.0,1.0
2021-02-03,79.97,80.11,79.6694,79.6694,6630,74.6539037889181,74.7845971305518,74.3732865139531,74.3732865139531,7102.12156485653,0.0,1.0
2021-02-04,81.01,81.01,80.57,80.57,3035,75.6247686124829,75.6247686124829,75.2140181102055,75.2140181102055,3251.12201347505,0.0,1.0
2021-02-05,81.7104,81.77,81.47,81.47,17146,76.278608730199,76.3342467527802,76.0541895921366,76.0541895921366,18366.9647588281,0.0,1.0
2021-02-08,82.55,82.55,82.18,82.31,11658,77.0623953704538,77.0623953704538,76.7169915389933,76.8383496419389,12488.164887345,0.0,1.0
2021-02-09,82.624,82.74,82.624,82.66,1019,77.1314761367459,77.2397649055281,77.1314761367459,77.1650829960232,1091.56287701189,0.0,1.0
2021-02-10,82.82,83.08,82.5,82.5,3283,77.3144468150331,77.5571630209243,77.0157191770132,77.0157191770132,3516.78206597647,0.0,1.0
2021-02-11,83.1581,83.1581,82.95,82.95,366,77.6300712350786,77.6300712350786,77.4358049179787,77.4358049179787,392.062819417419,0.0,1.0
2021-02-12,83.7658,83.7658,83.43,83.43,557,78.1973736901558,78.1973736901558,77.8838963750086,77.8838963750086,596.663908239078,0.0,1.0
2021-02-16,83.6158,84.09,83.55,84.09,35167,78.0573451098339,78.5000221284247,77.9959192392661,78.5000221284247,37671.2381706349,0.0,1.0
2021-02-17,83.3027,83.3027,83.19,83.19,150,77.7650587865088,77.7650587865088,77.6598506464937,77.6598506464937,160.681483367795,0.0,1.0
2021-02-18,82.7353,82.76,82.5,82.76,1737,77.2353773433447,77.2584353829044,77.0157191770132,77.2584353829044,1860.69157739906,0.0,1.0
2021-02-19,83.6878,83.6878,82.01,82.01,1444,78.1245588283884,78.1245588283884,76.5582924812952,76.5582924812952,1546.8270798873,0.0,1.0
2021-02-22,82.8573,83.5,82.8573,83.5,2607,77.3492672553398,77.9492430458255,77.3492672553398,77.9492430458255,2792.64418093227,0.0,1.0
2021-02-23,82.8701,82.8701,81.81,82.28,76171,77.3612163608606,77.3612163608606,76.3715877075327,76.8103439258745,81595.1284640553,0.0,1.0
2021-02-24,83.9807,83.9807,82.91,82.91,399,78.3979879695635,78.3979879695635,77.3984639632262,77.3984639632262,427.412745758334,0.0,1.0
2021-02-25,81.6015,84.15,81.53,84.14,4331,76.1769479808854,78.5560335605535,76.1102010242653,78.5466983218653,4639.41002977279,0.0,1.0
2021-02-26,81.7108,81.79,81.7108,81.79,2600,76.2789821397465,76.3529172301565,76.2789821397465,76.3529172301565,2785.14571170844,0.0,1.0
2021-03-01,83.4571,83.72,83.4571,83.52,6022,77.9091948718534,78.1546182969642,77.9091948718534,77.9679135232017,6450.8259522724,0.0,1.0
2021-03-02,82.9093,83.47,82.69,83.4,21785,77.3978104965181,77.9212373297611,77.1930887120875,77.8558906589443,23336.3074344494,0.0,1.0
2021-03-03,81.7156,82.6,81.7156,82.4,10501,76.2834630543168,77.1090715638944,76.2834630543168,76.922366790132,11248.7750456348,0.0,1.0
2021-03-04,79.7632,79.7632,79.7632,79.7632,62,74.4608510528477,74.4608510528477,74.4608510528477,74.4608510528477,66.4150131253552,0.0,1.0
2021-03-05,81.4197,81.4197,78.66,78.66,3758,76.0072333415353,76.0072333415353,73.430987520774,73.430987520774,4025.60676330782,0.0,1.0
2021-03-08,81.4754,81.4754,81.4754,81.4754,95,76.0592306210281,76.0592306210281,76.0592306210281,76.0592306210281,101.76493946627,0.0,1.0
2021-03-09,82.2043,82.7,82.16,82.16,3647,76.7396761690054,77.2024239507757,76.698321061617,76.698321061617,3906.70246561565,0.0,1.0
2021-03-10,82.9221,83.1,82.9221,83.09,2652,77.4097596020389,77.5758334983006,77.4097596020389,77.5664982596124,2840.84862594261,0.0,1.0
2021-03-11,84.0137,84.26,83.53,83.54,43641,78.4287942572343,78.6587211861228,77.9772487618899,77.986584000578,46748.6707710262,0.0,1.0
2021-03-12,84.4492,84.4492,83.77,83.77,1761,78.8353439021021,78.8353439021021,78.2012944904048,78.2012944904048,1886.40061473791,0.0,1.0
2021-03-15,85.3685,85.3685,84.51,84.52,1128,79.6935323947012,79.6935323947012,78.8921021533259,78.901437392014,1208.32475492582,0.0,1.0
2021-03-16,84.5105,85.31,84.5105,85.31,642,78.8925689152603,79.6389212483757,78.8925689152603,79.6389212483757,687.716748814162,0.0,1.0
2021-03-17,84.8208,84.8208,83.99,84.1,4913,79.1822413717527,79.1822413717527,78.4066697415435,78.5093573671128,5262.85418523984,0.0,1.0
2021-03-18,83.5193,84.61,83.5193,84.61,2465,77.9672600564936,78.9854545402071,77.9672600564936,78.9854545402071,2640.53237667743,0.0,1.0
2021-03-19,83.745,84.13,83.0,83.0,3882,78.1779563936845,78.5373630831772,77.4824811114193,77.4824811114193,4158.43678955853,0.0,1.0
2021-03-22,83.9903,84.24,83.9,83.9,381,78.4069497987041,78.6400507087466,78.3226525933504,78.3226525933504,408.130967754199,0.0,1.0
2021-03-23,82.4994,83.53,82.4994,83.53,2308,77.0151590626919,77.9772487618899,77.0151590626919,77.9772487618899,2472.3524240858,0.0,1.0
2021-03-24,81.9092,83.08,81.9092,82.98,6763,76.4641932753189,77.5571630209243,76.4641932753189,77.4638106340431,7244.59248010931,0.0,1.0
2021-03-25,82.6439,82.74,81.92,82.145,11972,77.1500532617353,77.2397649055281,76.4742753331021,76.6843182035848,12824.5247925283,0.0,1.0
2021-03-26,83.843,83.843,83.1,83.18,18075,78.2694417328281,78.2694417328281,77.5758334983006,77.6505154078056,19362.1187458193,0.0,1.0
2021-03-29,83.2071,83.2071,83.12,83.12,1828,77.6758139046504,77.6758139046504,77.5945039756768,77.5945039756768,1958.17167730886,0.0,1.0
2021-03-30,83.4002,83.54,83.18,83.54,1366,77.856077363718,77.986584000578,77.6505154078056,77.986584000578,1463.27270853605,0.0,1.0
2021-03-31,83.9301,84.09,83.77,83.77,511,78.3507516618016,78.5000221284247,78.2012944904048,78.2012944904048,547.388253339621,0.0,1.0
2021-04-01,84.7032,84.7032,84.4287,84.43,7051,79.2769006920503,79.2769006920503,79.0199858501085,79.0212025688499,7533.62275752904,0.219,1.0
2021-04-05,85.3923,85.3923,85.26,85.28,3028,79.9218552187611,79.9218552187611,79.7980306883826,79.8167494382509,3235.25878737739,0.0,1.0
2021-04-06,85.6854,85.845,85.6854,85.845,2049,80.1961784980804,80.3455541220291,80.1961784980804,80.3455541220291,2189.24876332109,0.0,1.0
2021-04-07,85.196,85.33,85.196,85.33,3137,79.7381306888042,79.8635463129215,79.7381306888042,79.8635463129215,3351.71955614361,0.0,1.0
2021-04-08,85.5798,85.5798,85.12,85.12,9778,80.097343498776,80.097343498776,79.6669994393048,79.6669994393048,10447.2788715245,0.0,1.0
2021-04-09,85.9517,85.9517,85.9517,85.9517,189,80.4454186525763,80.4454186525763,80.4454186525763,80.4454186525763,201.936562356118,0.0,1.0
2021-04-12,86.0587,86.0587,85.93,86.01,8619,80.5455639643715,80.5455639643715,80.4251088089692,80.4999838084423,9208.94831189091,0.0,1.0
2021-04-13,86.2684,86.34,86.04,86.04,2342,80.7418300567401,80.8088431812685,80.5280619332447,80.5280619332447,2502.30385734407,0.0,1.0
2021-04-14,86.2884,86.88,86.2884,86.88,2925,80.7605488066084,81.3142494277115,80.7605488066084,81.3142494277115,3125.2087031304,0.0,1.0
2021-04-15,87.0652,87.1,86.67,86.67,1858,81.4875850514915,81.5201556762623,81.1177025540948,81.1177025540948,1985.17530612523,0.0,1.0
2021-04-16,87.3336,87.3336,87.33,87.33,690,81.7387906747236,81.7387906747236,81.7354212997473,81.7354212997473,737.228719712812,0.0,1.0
2021-04-19,86.6476,86.6476,86.6476,86.6476,839,81.0967375542423,81.0967375542423,81.0967375542423,81.0967375542423,896.427385273985,0.0,1.0
2021-04-20,85.9141,86.54,85.67,86.54,3390,80.410227402824,80.9960306799511,80.1817650606819,80.9960306799511,3622.03675337164,0.0,1.0
2021-04-21,87.0834,87.0834,86.83,86.83,477,81.5046191138716,81.5046191138716,81.2674525530408,81.2674525530408,509.649419279727,0.0,1.0
2021-04-22,86.7986,87.58,86.7986,87.26,3821,81.2380641157476,81.9694056731005,81.2380641157476,81.6699056752084,4082.53759133718,0.0,1.0
2021-04-23,87.9466,87.9466,87.03,87.03,892,82.3125203581857,82.3125203581857,81.4546400517234,81.4546400517234,953.055098527287,0.0,1.0
2021-04-26,88.4381,88.4381,88.329,88.34,1170,82.7725336361981,82.7725336361981,82.6704228556667,82.6807181680943,1250.08348125216,0.0,1.0
2021-04-27,88.5843,88.5843,88.5843,88.5843,165,82.909367697735,82.909367697735,82.909367697735,82.909367697735,176.293824279151,0.0,1.0
2021-04-28,88.4409,88.46,88.41,88.46,429,82.7751542611796,82.7930306673038,82.7462337926332,82.7930306673038,458.363943125792,0.0,1.0
2021-04-29,88.5354,88.7,88.45,88.45,12495,82.8636003543072,83.0176556657229,82.7836712923697,82.7836712923697,13350.2505113211,0.0,1.0
2021-04-30,87.7154,87.904,87.7154,87.904,647,82.0961316097086,82.2726494209663,82.0961316097086,82.2726494209663,691.285480658246,0.0,1.0
2021-05-03,87.8917,88.26,87.8917,88.26,2811,82.2611373897973,82.6058431686213,82.2611373897973,82.6058431686213,3003.4056972648,0.0,1.0
2021-05-04,87.3354,87.3354,86.91,87.14,8479,81.7404753622117,81.7404753622117,81.3423275525139,81.5575931759988,9059.3656731086,0.0,1.0
2021-05-05,87.3698,87.3698,87.3698,87.3698,58,81.7726716119851,81.7726716119851,81.7726716119851,81.7726716119851,61.9699503526712,0.0,1.0
2021-05-06,87.3216,87.3216,86.62,87.28,1622,81.7275594248026,81.7275594248026,81.0709056794241,81.6886244250766,1733.02171503505,0.0,1.0
2021-05-07,88.4902,88.4902,88.47,88.47,1387,82.8212959796049,82.8212959796049,82.802390042238,82.802390042238,1481.93657136474,0.0,1.0
2021-05-10,87.85,88.72,87.85,88.72,1870,82.222108796322,83.0363744155912,82.222108796322,83.0363744155912,1997.99667516371,0.0,1.0
2021-05-11,86.997,87.14,86.38,86.38,3656,81.4237541144408,81.5575931759988,80.846280681005,80.846280681005,3906.24376705803,0.0,1.0
2021-05-12,84.8192,86.43,84.8192,86.43,804,79.3854694412862,80.8930775556757,79.3854694412862,80.8930775556757,859.031725578407,0.0,1.0
2021-05-13,85.75,86.04,85.24,85.96,6125,80.2566400601549,80.5280619332447,79.7793119385143,80.4531869337716,6544.24044672605,0.0,1.0
2021-05-14,87.4239,87.4239,86.89,86.89,937,81.8233058303787,81.8233058303787,81.3236088026456,81.3236088026456,1001.1352324216,0.0,1.0
2021-05-17,87.1973,87.1973,86.81,86.83,1250,81.6112223943714,81.6112223943714,81.2487338031726,81.2674525530408,1335.55927484205,0.0,1.0
2021-05-18,86.7087,87.35,86.7087,87.35,759,81.1539233350898,81.7541400496155,81.1539233350898,81.7541400496155,810.951591684094,0.0,1.0
2021-05-19,86.0949,86.0949,85.34,85.45,4841,80.579444901633,80.579444901633,79.8729056878556,79.9758588121311,5172.3539596083,0.0,1.0
2021-05-20,87.1172,87.1172,86.65,86.65,1633,81.536253801149,81.536253801149,81.0989838042265,81.0989838042265,1744.77463665366,0.0,1.0
2021-05-21,87.2508,87.6,87.2508,87.5,1147,81.661295050269,81.9881244229687,81.661295050269,81.8945306736275,1225.50919059507,0.0,1.0
2021-05-24,87.9126,88.04,87.91,87.91,687,82.2806984834096,82.3999369200704,82.2782650459267,82.2782650459267,734.023377453191,0.0,1.0
2021-05-25,87.5153,87.92,87.5,87.92,1352,81.9088505172767,82.2876244208609,81.8945306736275,82.2876244208609,1444.54091166916,0.0,1.0
2021-05-26,87.989,88.01,87.989,88.01,481,82.3522041079064,82.371858795268,82.3522041079064,82.371858795268,513.923208959221,0.0,1.0
2021-05-27,88.5418,88.5418,88.48,88.48,373,82.869590354265,82.869590354265,82.8117494171721,82.8117494171721,398.530887612868,0.0,1.0
2021-05-28,88.6234,88.6234,88.6234,88.6234,243,82.9459628537275,82.9459628537275,82.9459628537275,82.9459628537275,259.632723029295,0.0,1.0
2021-06-01,88.92,89.27,88.87,89.25,2443,83.2235619142738,83.5511400369683,83.1767650396031,83.5324212871,2610.2170467513,0.0,1.0
2021-06-02,88.9463,89.03,88.75,88.79,1847,83.2481770703505,83.3265150385492,83.0644525403936,83.1018900401301,1973.42238450662,0.0,1.0
2021-06-03,88.605,90.94,88.11,90.94,14490,82.9287416038487,85.1141556509678,82.4654525446093,85.1141556509678,15481.8031139691,0.0,1.0
2021-06-04,89.1565,89.1565,89.1565,89.1565,263,83.4449111314659,83.4449111314659,83.4449111314659,83.4449111314659,281.001671426768,0.0,1.0
2021-06-07,89.1833,89.21,89.0508,89.21,1907,83.4699942562894,83.4949837873635,83.3459825384122,83.4949837873635,2037.52922969903,0.0,1.0
2021-06-08,89.5438,89.5438,89.18,89.18,716,83.8073997226647,83.8073997226647,83.4669056625611,83.4669056625611,765.008352629527,0.0,1.0
2021-06-09,89.1242,89.66,89.1242,89.66,794,83.4146803504287,83.9161556593993,83.4146803504287,83.9161556593993,848.347251379671,0.0,1.0
2021-06-10,89.305,89.39,89.07,89.39,2295,83.5838978492377,83.6634525361778,83.3639525382857,83.6634525361778,2452.08682861001,0.0,1.0
2021-06-11,89.6511,89.68,89.37,89.59,6273,83.9078258157079,83.9348744092676,83.6447337863096,83.8506400348604,6702.37066486735,0.0,1.0
2021-06-14,89.315,89.7,89.13,89.7,1660,83.5932572241718,83.9535931591358,83.4201087878905,83.9535931591358,1773.62271699024,0.0,1.0
2021-06-15,89.1764,89.37,89.06,89.35,1832,83.4635362875848,83.6447337863096,83.3545931633516,83.6260150364413,1957.39567320851,0.0,1.0
2021-06-16,88.7071,89.17,88.7071,89.17,10284,83.0243008219261,83.457546287627,83.0243008219261,83.457546287627,10987.9132659805,0.0,1.0
2021-06-17,88.1745,88.2,87.63,87.63,5772,82.5258205129344,82.5496869190165,82.0162025477711,82.0162025477711,6167.07850751066,0.0,1.0
2021-06-18,86.9911,87.37,86.9911,87.35,3359,81.4182320832296,81.7728587994838,81.4182320832296,81.7541400496155,3588.91488335556,0.0,1.0
2021-06-21,88.3797,88.3797,87.29,87.29,1462,82.7178748865828,82.7178748865828,81.6979838000108,81.6979838000108,1562.07012785526,0.0,1.0
2021-06-22,88.7917,88.88,88.67,88.67,505,83.1034811338689,83.1861244145372,82.9895775409205,82.9895775409205,539.565947036189,0.0,1.0
2021-06-23,88.7561,89.06,88.7561,89.06,73083,83.0701617591034,83.3545931633516,83.0701617591034,83.3545931633516,78085.3427866253,0.0,1.0
2021-06-24,89.2992,89.34,89.01,89.15,5083,83.5784694117759,83.6166556615072,83.3077962886809,83.4388275377587,5430.91823521772,0.0,1.0
2021-06-25,89.9396,89.9396,89.68,89.68,302,84.1778437825575,84.1778437825575,83.9348744092676,83.9348744092676,322.67112080184,0.0,1.0
2021-06-28,89.7,90.13,89.58,90.13,2012,83.9535931591358,84.3560462813033,83.8412806599263,84.3560462813033,2149.71620878577,0.0,1.0
2021-06-29,89.59,90.0099,89.545,89.91,3015,83.8506400348604,84.2436401883445,83.8085228476568,84.1501400327525,3221.36897091903,0.0,1.0
2021-06-30,89.563,89.563,89.432,89.53,8998,83.8253697225382,83.8253697225382,83.7027619109012,83.7944837852556,9613.88988402303,0.0,1.0
2021-07-01,89.7673,89.9,89.61,89.7,31076,84.2837919068119,84.4083858200301,84.1361007044816,84.2206029817208,33097.806253002,0.2855,1.0
2021-07-02,89.9343,89.97,89.76,89.97,1714,84.4405905768001,84.4741098134384,84.2769378332136,84.4741098134384,1825.5129333777,0.0,1.0
2021-07-06,89.3995,89.74,88.9598,89.74,3347,83.9384592671611,84.2581595493827,83.5256186971381,84.2581595493827,3564.75600234257,0.0,1.0
2021-07-07,89.417,89.5,89.417,89.5,488,83.9548902655131,84.0328201434115,83.9548902655131,84.0328201434115,519.749306585951,0.0,1.0
2021-07-08,88.3676,88.87,87.71,88.12,4284,82.9695937129042,83.4413042027372,82.3521637405433,82.7371185590773,4562.71727338978,0.0,1.0
2021-07-09,89.8639,89.8639,89.8639,89.8639,54,84.3744910177153,84.3744910177153,84.3744910177153,84.3744910177153,57.5132429418879,0.0,1.0
2021-07-12,89.8935,89.944,89.54,89.75,3273,84.4022828777851,84.4496980444581,84.0703767110734,84.2675486912981,3485.94155831109,0.0,1.0
2021-07-13,88.855,89.75,88.855,89.75,1004,83.427220489864,84.2675486912981,83.427220489864,84.2675486912981,1069.32029469732,0.0,1.0
2021-07-14,88.3426,89.15,88.31,89.15,1171,82.9461208581156,83.7042001763702,82.9155122554712,83.7042001763702,1247.18532379538,0.0,1.0
2021-07-15,88.0564,88.17,87.84,87.99,6260,82.677403616495,82.7840642686547,82.4742225854443,82.6150597141763,6667.27594104108,0.0,1.0
2021-07-16,87.4002,88.41,87.4002,88.41,1508,82.0612881240022,83.0094036746258,82.0612881240022,83.0094036746258,1606.11056215494,0.0,1.0
2021-07-19,86.15,86.15,85.69,86.11,2732,80.8874576017307,80.8874576017307,80.4555570736193,80.8499010340689,2909.74406883774,0.0,1.0
2021-07-20,88.0793,88.23,86.33,86.33,17692,82.6989047514814,82.8403991201475,81.0564621562091,81.0564621562091,18843.0424838497,0.0,1.0
2021-07-21,88.9659,88.999,88.39,88.39,750,83.5313460737065,83.5624241334467,82.9906253907949,82.9906253907949,798.795040859555,0.0,1.0
2021-07-22,88.6922,88.6922,88.6922,88.6922,219,83.2743652594802,83.2743652594802,83.2743652594802,83.2743652594802,233.24815193099,0.0,1.0
2021-07-23,89.4359,89.4359,89.28,89.28,462,83.9726357437334,83.9726357437334,83.8262590212713,83.8262590212713,492.057745169485,0.0,1.0
2021-07-26,89.5149,89.5149,89.43,89.43,210,84.0468099648655,84.0468099648655,83.9670961500033,83.9670961500033,223.662611440675,0.0,1.0
2021-07-27,89.2464,89.2464,88.8938,89.24,1415,83.7947115044353,83.7947115044353,83.463650360496,83.7887024536094,1507.05997708836,0.0,1.0
2021-07-28,89.6946,89.6946,89.31,89.31,1959,84.2155328450864,84.2155328450864,83.8544264470177,83.8544264470177,2086.45264672516,0.0,1.0
2021-07-29,90.3123,90.3123,89.99,89.99,431,84.7955001412047,84.7955001412047,84.4928880972693,84.4928880972693,459.040883480624,0.0,1.0
2021-07-30,89.9448,90.26,89.9448,90.26,4819,84.4504491758114,84.7463949289868,84.4504491758114,84.7463949289868,5132.52440253626,0.0,1.0
2021-08-02,89.8212,90.64,89.8212,90.35,1827,84.3343993817362,85.1031823217745,84.3343993817362,84.830897206226,1945.86471953388,0.0,1.0
2021-08-03,90.3943,90.3943,89.68,89.68,319,84.8724911049115,84.8724911049115,84.2018246978899,84.2018246978899,339.754157378931,0.0,1.0
2021-08-04,89.9135,90.21,89.9135,90.21,341,84.421061161616,84.6994492194095,84.421061161616,84.6994492194095,363.185478577477,0.0,1.0
2021-08-05,90.6221,90.6221,90.5,90.5,1140,85.0863757577458,85.0863757577458,84.971734334958,84.971734334958,1214.16846210652,0.0,1.0
2021-08-06,90.7607,90.95,90.71,90.95,1114,85.2165092646942,85.3942457211539,85.1689063151828,85.3942457211539,1186.47690069006,0.0,1.0
2021-08-09,90.6533,90.6533,90.55,90.55,111,85.1156698805221,85.1156698805221,85.0186800445353,85.0186800445353,118.221666047214,0.0,1.0
2021-08-10,90.8704,91.1,90.8704,91.1,113,85.3195081515068,85.5350828498859,85.3195081515068,85.5350828498859,120.351786156173,0.0,1.0
2021-08-11,91.4276,91.4276,91.225,91.23,653,85.8426711390365,85.8426711390365,85.6524471238292,85.6571416947869,695.484215575053,0.0,1.0
2021-08-12,91.4866,91.4866,91.21,91.21,182,85.8980670763378,85.8980670763378,85.638363410956,85.638363410956,193.840929915252,0.0,1.0
2021-08-13,91.307,91.34,91.307,91.34,498,85.729438087536,85.7604222558571,85.729438087536,85.7604222558571,530.399907130745,0.0,1.0
2021-08-16,91.0704,91.0704,90.9,90.91,960,85.5072909898161,85.5072909898161,85.3473000115766,85.3566891534921,1022.45765230023,0.0,1.0
2021-08-17,90.2802,90.55,90.14,90.55,644,84.7653609956561,85.0186800445353,84.6337252260013,85.0186800445353,685.898675084737,0.0,1.0
2021-08-18,89.5558,90.25,89.5558,90.25,676,84.0852115552998,84.7370057870714,84.0852115552998,84.7370057870714,719.980596828079,0.0,1.0
2021-08-19,89.0494,89.33,89.04,89.04,239,83.6097454087007,83.8732047308486,83.6009196153001,83.6009196153001,254.549353020578,0.0,1.0
2021-08-20,89.9105,89.96,89.06,89.06,1399,84.4182444190413,84.4647206715229,83.619697899131,83.619697899131,1490.01901621669,0.0,1.0
2021-08-23,90.7499,90.78,90.41,90.41,504,85.2063689914255,85.234630308591,84.8872320577188,84.8872320577188,536.790267457621,0.0,1.0
2021-08-24,91.5024,91.59,91.06,91.06,1399,85.9129019205642,85.9951508037437,85.497526282224,85.497526282224,1490.01901621669,0.0,1.0
2021-08-25,92.2177,92.2177,91.81,91.81,123,86.5845072417774,86.5845072417774,86.2017119258839,86.2017119258839,131.002386700967,0.0,1.0
2021-08-26,91.4789,92.14,91.475,92.14,892,85.8908374370629,86.5115536090942,85.8871756717158,86.5115536090942,950.03356859563,0.0,1.0
2021-08-27,92.5171,92.6994,91.64,91.64,6692,86.8656181507264,87.0367822078454,86.042096513321,86.042096513321,7127.38188457619,0.0,1.0
2021-08-30,92.4477,92.62,92.4477,92.5,335,86.8004575058331,86.9622324210366,86.8004575058331,86.849562718051,356.795118250601,0.0,1.0
2021-08-31,92.3891,92.4,92.3891,92.4,511,86.7454371342085,86.7556712988963,86.7454371342085,86.7556712988963,544.245687838976,0.0,1.0
2021-09-01,92.5363,92.71,92.32,92.35,2067,86.8836453032041,87.0467346982758,86.6805581635726,86.708725589319,2201.47913260893,0.0,1.0
2021-09-02,93.1551,93.1551,93.1551,93.1551,32,87.4646454049331,87.4646454049331,87.4646454049331,87.4646454049331,34.081921743341,0.0,1.0
2021-09-03,92.979,93.06,92.979,93.06,1691,87.2993026158018,87.375354665317,87.2993026158018,87.375354665317,1801.01655212468,0.0,1.0
2021-09-07,92.0527,92.0527,92.0527,92.0527,82,86.4295864001723,86.4295864001723,86.4295864001723,86.4295864001723,87.3349244673113,0.0,1.0
2021-09-08,91.7979,91.91,91.74,91.76,800,86.1903510641662,86.2956033450386,86.1359879324757,86.1547662163066,852.048043583525,0.0,1.0
2021-09-09,91.7356,91.8723,91.7356,91.86,826,86.1318567100329,86.2602062800173,86.1318567100329,86.2486576354612,879.739604999989,0.0,1.0
2021-09-10,91.0455,92.11,91.0455,92.11,311,85.4839120264466,86.4833861833479,85.4839120264466,86.4833861833479,331.233676943095,0.0,1.0
2021-09-13,91.2144,91.52,91.17,91.52,1246,85.6424946333988,85.9294268103354,85.6008068432942,85.9294268103354,1327.06482788134,0.0,1.0
2021-09-14,90.6148,90.85,90.6148,90.85,402,85.0795216841475,85.3003543019993,85.0795216841475,85.3003543019993,428.154141900722,0.0,1.0
2021-09-15,91.3718,91.48,91.2,91.24,1688,85.7902797271482,85.8918702426736,85.6289742690406,85.6665308367024,1797.82137196124,0.0,1.0
2021-09-16,91.4606,91.6,91.085,91.085,788,85.8736553073576,86.0045399456591,85.5209991370127,85.5209991370127,839.267322929772,0.0,1.0
2021-09-17,90.7984,91.12,90.7984,91.12,538,85.2519063297155,85.5538611337168,85.2519063297155,85.5538611337168,573.00230930992,0.0,1.0
2021-09-20,89.3111,89.3111,89.06,89.29,1188,83.8554592526284,83.8554592526284,83.619697899131,83.8356481631867,1265.29134472153,0.0,1.0
2021-09-21,89.2901,89.88,89.08,89.88,31532,83.8357420546059,84.3896075361992,83.638476182962,84.3896075361992,33583.4736378446,0.0,1.0
2021-09-22,90.3319,90.52,89.81,89.81,402,84.813902859359,84.9905126187889,84.3238835427909,84.3238835427909,428.154141900721,0.0,1.0
2021-09-23,91.5049,91.697,90.83,90.83,4385,85.9152492060431,86.0956146222392,85.2815760181683,85.2815760181683,4670.2883388922,0.0,1.0
2021-09-24,91.482,91.5,91.15,91.15,289,85.8937480710567,85.9106485265045,85.5820285594632,85.5820285594632,307.802355744548,0.0,1.0
2021-09-27,91.5028,91.5028,91.5028,91.5028,39,85.9132774862408,85.9132774862408,85.9132774862408,85.9132774862408,41.5373421246968,0.0,1.0
2021-09-28,89.8675,91.09,89.8675,91.08,3481,84.3778711088049,85.5256937079704,84.3778711088049,85.516304566055,3707.47404964281,0.0,1.0
2021-09-29,89.893,90.33,89.893,90.26,401,84.4018134206893,84.8121189223951,84.4018134206893,84.7463949289868,427.089081846242,0.0,1.0
2021-09-30,88.9202,90.18,88.9202,90.18,760,83.4884376951528,84.6712817936631,83.4884376951528,84.6712817936631,809.445641404349,0.0,1.0
2021-10-01,89.7,89.7,89.2496,89.2496,355,84.4786166015578,84.4786166015578,84.0544341164146,84.0544341164146,376.941541907456,0.2748,1.0
2021-10-04,88.7691,89.48,88.7691,89.48,204,83.6019037342848,84.2714226700935,83.6019037342848,84.2714226700935,216.608660701749,0.0,1.0
2021-10-05,89.4843,89.7,89.23,89.23,4311,84.2754723696631,84.4786166015578,84.0359750207024,84.0359750207024,4577.45066806491,0.0,1.0
2021-10-06,89.6566,89.6566,88.7,88.7,903,84.4377428896235,84.4377428896235,83.536826003993,83.536826003993,958.811865753331,0.0,1.0
2021-10-07,90.5793,91.17,90.4,90.4,416,85.3067330739965,85.863048779978,85.1378700198531,85.1378700198531,441.71177868592,0.0,1.0
2021-10-08,90.3564,90.8,90.3564,90.8,628,85.0968079497993,85.514586258879,85.0968079497993,85.514586258879,666.814896670091,0.0,1.0
2021-10-11,89.9546,89.9546,89.9546,89.9546,48,84.7183964876978,84.7183964876978,84.7183964876978,84.7183964876978,50.9667436945292,0.0,1.0
2021-10-12,90.3543,90.3543,90.15,90.15,721,85.0948301895444,85.0948301895444,84.9024223704619,84.9024223704619,765.562962578242,0.0,1.0
2021-10-13,90.8179,90.8179,90.0,90.58,1901,85.5314443105754,85.5314443105754,84.7611537808272,85.3073923274148,2018.49541173542,0.0,1.0
2021-10-14,92.2877,92.2877,91.63,91.63,472,86.9156881308761,86.9156881308761,86.2962724548577,86.2962724548577,501.172979662871,0.0,1.0
2021-10-15,92.4625,92.76,92.4625,92.76,778,87.0803131273304,87.3604958301059,87.0803131273304,87.3604958301059,826.085970715495,0.0,1.0
2021-10-18,92.792,92.792,92.14,92.14,1712,87.390633129228,87.390633129228,86.7765856596158,86.7765856596158,1817.81385843821,0.0,1.0
2021-10-19,93.2393,93.28,93.2393,93.28,494,87.8118960635187,87.8502269408396,87.8118960635187,87.8502269408396,524.53273718953,0.0,1.0
2021-10-20,93.8141,93.8141,93.3,93.3,332,88.3532372989989,88.3532372989989,87.8690627527909,87.8690627527909,352.519977220494,0.0,1.0
2021-10-21,94.1388,94.14,94.01,94.01,543,88.6590367060282,88.6601668547453,88.5377340770619,88.5377340770619,576.561288044362,0.0,1.0
2021-10-22,94.3439,94.3439,94.25,94.25,324,88.8521979575887,88.8521979575887,88.7637638204774,88.7637638204774,344.025519938073,0.0,1.0
2021-10-25,94.5298,94.68,94.5298,94.68,20871,89.027276829676,89.1687337774302,89.027276829676,89.1687337774302,22160.9772426775,0.0,1.0
2021-10-26,94.2246,94.38,94.2246,94.38,2126,88.7398423392992,88.8861965981608,88.7398423392992,88.8861965981608,2257.40202280353,0.0,1.0
2021-10-27,92.9377,94.03,92.9377,94.03,6291,87.5278520192932,88.5565698890131,87.5278520192932,88.5565698890131,6679.82884546424,0.0,1.0
2021-10-28,94.0485,94.0485,93.6198,93.62,3350,88.5739930150681,88.5739930150681,88.1702473858921,88.1704357440116,3557.05398701402,0.0,1.0
2021-10-29,94.1111,94.18,94.05,94.18,685,88.6329491064756,88.6978384786479,88.5754057009644,88.6978384786479,727.337904807345,0.0,1.0
2021-11-01,94.9532,94.9532,94.22,94.57,20572,89.4260309686849,89.4260309686849,88.7355101025504,89.0651368116981,21843.496901747,0.0,1.0
2021-11-02,95.1098,95.1098,94.93,94.93,396,89.5735153762636,89.5735153762636,89.4041814268214,89.4041814268214,420.475635479866,0.0,1.0
2021-11-03,95.5801,95.5801,94.99,94.99,453,90.0164394942983,90.0164394942983,89.4606888626753,89.4606888626753,480.99864361712,0.0,1.0
2021-11-04,95.435,95.77,95.21,95.77,2989,89.8797856785916,90.1952855287758,89.6678827941395,90.1952855287758,3173.74160214475,0.0,1.0
2021-11-05,95.9674,96.48,95.62,96.48,1292,90.3811949927351,90.8639568530468,90.0540169391411,90.8639568530468,1371.85485111108,0.0,1.0
2021-11-08,96.3998,96.61,96.3998,96.61,1567,90.7884252471221,90.9863896307302,90.7884252471221,90.9863896307302,1663.85182019432,0.0,1.0
2021-11-09,96.5304,96.5304,96.34,96.5,2570,90.911423099164,90.911423099164,90.7321061693877,90.8827926649981,2728.84440197792,0.0,1.0
2021-11-10,95.4304,96.03,95.2301,96.03,1374,89.8754534418428,90.4401510841426,89.6868127851506,90.4401510841426,1458.9230382559,0.0,1.0
2021-11-11,95.811,95.96,95.7708,95.84,1764,90.233898943276,90.3742257423131,90.1960389612538,90.2612108706053,1873.02783077395,0.0,1.0
2021-11-12,96.4465,96.4465,96.11,96.11,136,90.8324068680284,90.8324068680284,90.5154943319478,90.5154943319478,144.405773801166,0.0,1.0
2021-11-15,96.483,96.66,96.483,96.66,707,90.8667822248395,91.0334791606084,90.8667822248395,91.0334791606084,750.697662334004,0.0,1.0
2021-11-16,96.9791,97.15,96.84,96.84,2029,91.3340045402913,91.4949565534152,91.2030014681701,91.2030014681701,2154.40672825416,0.0,1.0
2021-11-17,96.3145,96.3145,96.3145,96.3145,277,90.7080905091498,90.7080905091498,90.7080905091498,90.7080905091498,294.120583403846,0.0,1.0
2021-11-18,95.8843,95.8843,95.77,95.82,2541,90.3029321940774,90.3029321940774,90.1952855287758,90.242375058654,2698.05199432914,0.0,1.0
2021-11-19,95.2897,95.3,95.2897,95.3,1182,89.7429435047654,89.7526439479204,89.7429435047654,89.7526439479204,1255.05606347778,0.0,1.0
2021-11-22,94.9456,94.9456,94.9456,94.9456,92,89.4188733601434,89.4188733601434,89.4188733601434,89.4188733601434,97.6862587478478,0.0,1.0
2021-11-23,94.9206,94.95,94.45,94.52,3445,89.3953285952043,89.4230172387727,88.9521219399903,89.0180472818199,3657.92566724278,0.0,1.0
2021-11-24,95.3374,95.3374,95.05,95.05,525,89.7878669162693,89.7878669162693,89.5171962985292,89.5171962985292,557.448759158914,0.0,1.0
2021-11-26,93.0613,93.5,92.76,93.5,1083,87.6442573371522,88.0574208723038,87.3604958301059,88.0574208723038,1149.93715460782,0.0,1.0
2021-11-29,93.7829,94.04,93.44,94.04,1677,88.3238534323549,88.5659877949888,88.0009134364499,88.5659877949888,1780.65060782762,0.0,1.0
2021-11-30,91.2711,91.77,91.2711,91.41,964,85.9582638093918,86.4281231385168,85.9582638093918,86.0890785233935,1023.5821025318,0.0,1.0
2021-12-01,89.5852,92.8,89.5852,92.8,867,84.3704990409574,87.3981674540085,84.3704990409574,87.3981674540085,920.586807982434,0.0,1.0
2021-12-02,91.6295,91.83,89.6,89.6,831,86.295801559559,86.4846305743707,84.3844375418013,84.3844375418013,882.361750211537,0.0,1.0
2021-12-03,90.7341,92.26,90.7341,92.26,735,85.4525222584995,86.8896005313236,85.4525222584995,86.8896005313236,780.428262822479,0.0,1.0
2021-12-06,91.8743,91.8743,91.7,91.8599,1126,86.5263518978428,86.5263518978428,86.3621977966873,86.5127901132379,1195.59486250083,0.0,1.0
2021-12-07,93.8019,94.17,93.15,93.15,1644,88.3417474537086,88.6884205726722,87.7277941631562,87.7277941631562,1745.61097153763,0.0,1.0
2021-12-08,94.5285,94.5285,94.07,94.07,1025,89.0260525018992,89.0260525018992,88.5942415129157,88.5942415129157,1088.35233931026,0.0,1.0
2021-12-09,93.2982,93.89,93.2982,93.89,555,87.8673675297153,88.4247192053541,87.8673675297153,88.4247192053541,589.302973967994,0.0,1.0
2021-12-10,93.348,93.348,93.28,93.28,113,87.914268701474,87.914268701474,87.8502269408396,87.8502269408396,119.984209114204,0.0,1.0
2021-12-13,92.6844,92.87,92.6844,92.76,1400,87.28929646093,87.464092795838,87.28929646093,87.3604958301059,1486.53002442377,0.0,1.0
2021-12-14,91.6756,91.85,91.6,91.6,1283,86.3392181061067,86.503466386322,86.2680187369308,86.2680187369308,1362.29858666836,0.0,1.0
2021-12-15,92.9155,92.9155,91.49,91.82,13379,87.5069442680272,87.5069442680272,86.1644217711987,86.475212668395,14205.9179976897,0.0,1.0
2021-12-16,92.0929,92.0929,92.0929,92.0929,264,86.7322273224705,86.7322273224705,86.7322273224705,86.7322273224705,280.317090319911,0.0,1.0
2021-12-17,91.821,92.48,90.96,91.57,9197,86.4761544589926,87.0967944627878,85.6652727544894,86.2397650190039,9765.44045330387,0.0,1.0
2021-12-20,90.4884,90.4884,89.55,90.37,27183,85.2211243086778,85.2211243086778,84.3373480119231,85.1096163019262,28863.1040385081,0.0,1.0
2021-12-21,92.4923,92.4923,91.25,91.25,5727,87.1083784871378,87.1083784871378,85.9383920277832,85.9383920277832,6080.96960705352,0.0,1.0
2021-12-22,93.1559,93.1559,92.61,92.77,4903,87.7333507276818,87.7333507276818,87.2192272404712,87.3699137360816,5206.0405069641,0.0,1.0
2021-12-23,93.8602,93.8602,93.41,93.41,1014,88.3966538455467,88.3966538455467,87.972659718523,87.972659718523,1076.67246054693,0.0,1.0
2021-12-27,94.8123,94.8123,93.73,93.73,1857,89.293332673488,89.293332673488,88.2740327097437,88.2740327097437,1971.7758966821,0.0,1.0
2021-12-28,94.7986,94.7986,94.7986,94.7986,216,89.2804301423014,89.2804301423014,89.2804301423014,89.2804301423014,229.350346625382,0.0,1.0
2021-12-29,94.8117,94.95,94.43,94.52,6970,89.5843459681356,89.7150209275276,89.223690639141,89.3087285736694,7376.70785959697,0.3096,1.0
2021-12-30,94.8166,95.33,94.8166,94.93,3058,89.5889758112376,90.0740699844256,89.5889758112376,89.6961236087435,3236.43796766823,0.0,1.0
2021-12-31,94.8463,95.11,94.71,94.71,11232,89.617038329632,89.8661994778004,89.4882531021184,89.4882531021184,11887.4006713046,0.0,1.0
2022-01-03,94.4445,94.4999,94.03,94.4999,9304,89.2373911952594,89.2897367682914,88.8457442634589,89.2897367682914,9846.89955892256,0.0,1.0
2022-01-04,94.9221,94.9221,94.58,94.74,3223,89.6886591678238,89.6886591678238,89.3654205300217,89.5165990802945,3411.06591556399,0.0,1.0
2022-01-05,92.8021,94.44,92.8021,94.44,856,87.6855433767089,89.233139298533,87.6855433767089,89.233139298533,905.948626659255,0.0,1.0
2022-01-06,92.9032,93.5,92.9032,93.2521,4576,87.7810693231625,88.3449653156802,87.7810693231625,88.1107330493512,4843.01508830929,0.0,1.0
2022-01-07,92.5088,92.94,92.41,92.42,115687,87.40841419674,87.8158403897253,87.3150614419466,87.3245101013386,122437.475201319,0.0,1.0
2022-01-10,92.0402,92.0402,91.48,91.48,463,86.9656500176285,86.9656500176285,86.4363361184858,86.4363361184858,490.016605307518,0.0,1.0
2022-01-11,93.0378,93.0378,92.19,92.19,493,87.9082482785796,87.9082482785796,87.1071909353214,87.1071909353214,521.767141288566,0.0,1.0
2022-01-12,93.1592,93.65,92.96,93.65,35859,88.0229550035991,88.4866952065609,87.8347377085094,88.4866952065609,37951.4156581475,0.0,1.0
2022-01-13,92.2333,93.335,92.2333,93.335,25369,87.148103630489,88.1890624357113,87.148103630489,88.1890624357113,26849.3115767741,0.0,1.0
2022-01-14,91.9902,91.9902,91.12,91.74,6629,86.9184067206683,86.9184067206683,86.096184380372,86.6820012626791,7015.81010061238,0.0,1.0
2022-01-18,90.1939,90.67,90.1939,90.67,530,85.2211440340741,85.6709947077296,85.2211440340741,85.6709947077296,560.926135665193,0.0,1.0
2022-01-19,89.255,89.86,89.255,89.86,731,84.3340094037544,84.9056532969735,84.3340094037544,84.9056532969735,773.654726738219,0.0,1.0
2022-01-20,87.9543,90.08,87.9499,89.75,7443,83.1050222766303,85.1135238035986,83.1008648664977,84.8017180436609,7877.30797689817,0.0,1.0
2022-01-21,86.6076,87.67,86.6076,87.67,1989,81.8325713163027,82.8363968901142,81.8325713163027,82.8363968901142,2105.06053554353,0.0,1.0
2022-01-24,87.523,87.54,83.72,85.31,9034,82.6975015970511,82.7135643180176,79.1041764302539,80.6065132735901,9561.14473509312,0.0,1.0
2022-01-25,86.3586,86.87,85.5,86.38,1877,81.5972996974406,82.0805041387501,80.7860378020391,81.6175198285396,1986.52520121428,0.0,1.0
2022-01-26,85.6177,87.5,84.86,87.37,35617,80.8972485230835,82.6757696804493,80.1813236009478,82.5529371083527,37695.2946679004,0.0,1.0
2022-01-27,84.9618,85.5,84.62,85.5,3620,80.2775109535589,80.7860378020391,79.9545557755386,80.7860378020391,3831.2313417132,0.0,1.0
2022-01-28,86.3962,86.3962,85.17,85.61,14465,81.6328266567547,81.6328266567547,80.4742320421014,80.8899730553516,15309.0500988623,0.0,1.0
2022-01-31,88.465,88.465,87.255,87.255,2440,83.5875653117823,83.5875653117823,82.4442775253441,82.4442775253441,2582.37692645863,0.0,1.0
2022-02-01,89.3379,89.3379,88.64,88.64,540,84.4123387901145,84.4123387901145,83.7529168511432,83.7529168511432,571.509647658876,0.0,1.0
2022-02-02,89.6155,89.6155,89.29,89.32,4261,84.6746335748378,84.6746335748378,84.3670797116266,84.3954256898027,4509.63446050828,0.0,1.0
2022-02-03,88.2005,89.06,88.2005,88.71,1384,83.3376482708626,84.1497605456094,83.3376482708626,83.8190574668876,1464.75805992571,0.0,1.0
2022-02-04,88.4752,88.4752,87.93,87.94,4394,83.5972029443622,83.5972029443622,83.0820620343076,83.0915106936996,4650.39517002426,0.0,1.0
2022-02-07,88.5119,88.99,88.5119,88.91,2829,83.631879524331,84.083619929865,83.631879524331,84.0080306547286,2994.07554301289,0.0,1.0
2022-02-08,89.6926,89.6926,89.25,89.25,280,84.7474827387505,84.7474827387505,84.3292850740583,84.3292850740583,296.338335823121,0.0,1.0
2022-02-09,91.2787,91.37,90.9,90.9,828,86.2461346049238,86.3324008651732,85.8883138737468,85.8883138737468,876.314793076943,0.0,1.0
2022-02-10,90.0084,91.66,90.0084,91.66,287,85.0458714023515,86.6064119875427,85.0458714023515,86.6064119875427,303.746794218699,0.0,1.0
2022-02-11,88.8772,89.97,88.84,89.97,644,83.9770390519227,85.009588550286,83.9418900389842,85.009588550286,681.578172393178,0.0,1.0
2022-02-14,88.0952,88.37,87.77,88.36,15826,83.2381538874643,83.4978030475578,82.9308834840347,83.4883543881658,16749.4660812025,0.0,1.0
2022-02-15,89.5608,89.5895,88.81,88.81,3203,84.6229494079633,84.6500670604185,83.9135440608081,83.9135440608081,3389.89889157663,0.0,1.0
2022-02-16,89.8038,89.8038,89.1,89.24,1360,84.8525518311901,84.8525518311901,84.1875551831776,84.3198364146663,1439.35763114087,0.0,1.0
2022-02-17,87.918,88.57,87.918,88.57,1451,83.0707236430371,83.6867762353988,83.0707236430371,83.6867762353988,1535.66759028339,0.0,1.0
2022-02-18,87.2951,87.71,87.2951,87.71,1286,82.4821666495062,82.8741915276824,82.4821666495062,82.8741915276824,1361.03964238762,0.0,1.0
2022-02-22,86.1696,86.26,86.1696,86.23,490,81.4187200349308,81.504135915835,81.4187200349308,81.4757899376588,518.592087690462,0.0,1.0
2022-02-23,84.5492,85.5403,84.5492,85.54,1000,79.8876592670428,80.8241158993891,79.8876592670428,80.8238324396073,1058.35119936829,0.0,1.0
2022-02-24,85.7086,85.74,82.43,82.43,5891,80.9831368369573,81.0128056274483,77.8852993686793,77.8852993686793,6234.74691547859,0.0,1.0
2022-02-25,88.1898,88.1898,86.19,86.19,3072,83.3275382053131,83.3275382053131,81.4379953000906,81.4379953000906,3251.25488445938,0.0,1.0
2022-02-28,87.9447,87.9447,87.25,87.34,3371,83.0959515636139,83.0959515636139,82.4395531956481,82.5245911301765,3567.7018930705,0.0,1.0
2022-03-01,86.3543,87.83,86.19,87.83,3276,81.593236773902,82.987575440387,81.4379953000906,82.987575440387,3467.15852913052,0.0,1.0
2022-03-02,88.2737,88.5,87.01,87.01,4780,83.4068124576124,83.6206356196545,82.2127853702388,82.2127853702388,5058.91873298042,0.0,1.0
2022-03-03,87.6655,88.81,87.64,88.6,1297,82.8321449933878,83.9135440608081,82.8080509119381,83.715122213575,1372.68150558067,0.0,1.0
2022-03-04,86.9306,87.08,86.2001,87.08,986,82.1377630146659,82.2789259859832,81.4475384460766,82.2789259859832,1043.53428257713,0.0,1.0
2022-03-07,84.1646,86.435,84.1646,86.435,2053,79.5242638268245,81.6694874551959,79.5242638268245,81.6694874551959,2172.7950123031,0.0,1.0
2022-03-08,83.8326,84.28,83.8326,84.05,3648,79.2105683350084,79.6333013562088,79.2105683350084,79.4159821901916,3860.86517529552,0.0,1.0
2022-03-09,85.7797,85.7797,85.7797,85.7797,228,81.0503168052348,81.0503168052348,81.0503168052348,81.0503168052348,241.30407345597,0.0,1.0
2022-03-10,85.7141,85.7141,84.71,84.81,1880,80.9883335996229,80.9883335996229,80.039593710067,80.1340803039875,1989.70025481238,0.0,1.0
2022-03-11,84.5686,86.07,84.5686,86.07,1701,79.9059896662634,81.324611387386,79.9059896662634,81.324611387386,1800.25539012546,0.0,1.0
2022-03-14,83.7505,85.11,83.48,84.3,4541,79.1329948413997,80.4175400857491,78.8774086048447,79.6521986749929,4805.9727963314,0.0,1.0
2022-03-15,85.0502,85.0502,84.03,84.03,2511,80.3610371025846,80.3610371025846,79.3970848714075,79.3970848714075,2657.51986161377,0.0,1.0
2022-03-16,87.13,87.13,86.12,86.13,4765,82.3261692829435,82.3261692829435,81.3718546843463,81.3813033437383,5043.04346498989,0.0,1.0
2022-03-17,88.304,88.304,87.3,87.3,747,83.4354418955703,83.4354418955703,82.4867964926083,82.4867964926083,790.588345928112,0.0,1.0
2022-03-18,89.3905,89.3905,88.35,88.35,1220,84.4620387385167,84.4620387385167,83.4789057287737,83.4789057287737,1291.18846322931,0.0,1.0
2022-03-21,89.1641,89.47,88.83,89.47,1355,84.2481210898806,84.5371555806835,83.9324413795922,84.5371555806835,1434.06587514403,0.0,1.0
2022-03-22,89.8933,90.0,89.72,90.0,2138,84.937117332749,85.0379345284622,84.7733720654848,85.0379345284622,2262.7548642494,0.0,1.0
2022-03-23,88.8075,89.62,88.8075,89.62,686,83.9111818959601,84.6788854715642,83.9111818959601,84.6788854715642,726.028922766646,0.0,1.0
2022-03-24,89.763,89.763,89.0499,89.05,1280,84.8140013008706,84.8140013008706,84.1402173996234,84.1403118862173,1354.68953519141,0.0,1.0
2022-03-25,90.2105,90.2105,90.1181,90.14,237,85.2368288086649,85.2368288086649,85.1495231958823,85.1702157599509,250.829234250284,0.0,1.0
2022-03-28,90.3695,90.3695,89.76,89.87,1830,85.3870624929985,85.3870624929985,84.811166703053,84.9151019563655,1936.78269484397,0.0,1.0
2022-03-29,92.0572,92.12,91.19,91.19,605,86.981712738595,87.0410503195771,86.1623249961163,86.1623249961163,640.302475617815,0.0,1.0
2022-03-30,91.1212,91.54,91.1212,91.54,414,86.097318219499,86.4930280748381,86.097318219499,86.4930280748381,438.157396538472,0.0,1.0
2022-03-31,90.1059,91.04,90.1059,91.04,449,85.137995831424,86.0205951052355,85.137995831424,86.0205951052355,475.199688516362,0.0,1.0
2022-04-01,90.0171,90.12,90.0171,90.12,412,85.3621180322035,85.4596968471788,85.3621180322035,85.4596968471788,434.467256142926,0.326,1.0
2022-04-04,90.2272,90.2272,89.99,89.99,265,85.5613532997089,85.5613532997089,85.3364194327299,85.3364194327299,279.45102640261,0.0,1.0
2022-04-05,89.0852,90.2,89.0852,90.2,2076,84.4784086281657,85.535559871455,84.4784086281657,85.535559871455,2189.20879551629,0.0,1.0
2022-04-06,88.4727,88.56,88.17,88.17,783,83.8975823485508,83.9803678737922,83.6105356304456,83.6105356304456,825.698693106579,0.0,1.0
2022-04-07,88.6477,88.89,88.1,88.1,1131,84.063532714155,84.2933028489317,83.5441554842038,83.5441554842038,1192.67589004284,0.0,1.0
2022-04-08,88.6826,89.15,88.6826,89.15,374,84.0966279584955,84.5398576778294,84.0966279584955,84.5398576778294,394.395033488967,0.0,1.0
2022-04-11,87.9393,88.49,87.9393,88.19,1921,83.391765634189,83.9139877275505,83.391765634189,83.6295013865146,2025.75630837515,0.0,1.0
2022-04-12,87.7651,88.58,87.56,88.58,2565,83.2265738988275,83.9993336298613,83.0320800703393,83.9993336298613,2704.87502914224,0.0,1.0
2022-04-13,88.9997,88.9997,87.84,87.84,1553,84.3973300209705,84.3973300209705,83.2976006553061,83.2976006553061,1637.6884679368,0.0,1.0
2022-04-14,88.3505,88.96,88.3505,88.59,731,83.7817015789688,84.3596829951734,83.7817015789688,84.0088165078958,770.863020001162,0.0,1.0
2022-04-18,87.94,88.3,87.72,88.18,56288,83.3924294356514,83.7338130448944,83.1838061188917,83.6200185084801,59357.5070722645,0.0,1.0
2022-04-19,89.6465,89.84,88.0,88.0,60311,85.0106825722438,85.194176262212,83.4493267038585,83.4493267038585,63599.8900127087,0.0,1.0
2022-04-20,90.1713,90.58,90.16,90.58,484,85.5083440114959,85.8959092367671,85.4976283593169,85.8959092367671,510.393572750427,0.0,1.0
2022-04-21,88.5883,89.09,88.5883,89.09,233,84.0072044186299,84.4829604096223,84.0072044186299,84.4829604096223,245.705996799276,0.0,1.0
2022-04-22,86.2446,88.35,86.2446,88.35,2153,81.7847022936773,83.7812274350671,81.7847022936773,83.7812274350671,2270.40777299932,0.0,1.0
2022-04-25,85.58,86.05,84.72,85.58,5350,81.1544702195024,81.6001654871253,80.3389427085329,81.1544702195024,5641.74713680741,0.0,1.0
2022-04-26,84.3482,86.07,84.3482,86.07,1588,79.9863693032091,81.6191312431944,79.9863693032091,81.6191312431944,1674.59709406545,0.0,1.0
2022-04-27,84.4666,84.62,84.42,84.62,2749,80.0986465791379,80.2441139281876,80.054456367497,80.2441139281876,2898.90894936142,0.0,1.0
2022-04-28,85.76,85.76,84.02,84.2594,2291,81.325162024124,81.325162024124,79.6751412461159,79.9021613462625,2415.9332131637,0.0,1.0
2022-04-29,83.1367,85.13,83.1367,85.13,1016,78.8375186293259,80.7277407079486,78.8375186293259,80.7277407079486,1071.40468990586,0.0,1.0
2022-05-02,83.54,83.54,82.8,83.31,1292,79.2199631004585,79.2199631004585,78.5182301259033,79.0018569056643,1362.45557023461,0.0,1.0
2022-05-03,84.2871,84.62,83.65,83.65,34186,79.9284289184181,80.2441139281876,79.3242747588383,79.3242747588383,36050.2369381118,0.0,1.0
2022-05-04,86.5736,86.5736,84.02,84.02,680,82.0966889810133,82.0966889810133,79.6751412461159,79.6751412461159,717.081879070848,0.0,1.0
2022-05-05,83.66,84.24,83.64,84.18,6869,79.3337576368728,79.8837645628755,79.3147918808037,79.8268672946683,7243.58151079067,0.0,1.0
2022-05-06,82.6365,82.6365,82.6365,82.6365,155,78.3631850700387,78.3631850700387,78.3631850700387,78.3631850700387,163.452487141149,0.0,1.0
2022-05-09,79.5757,81.43,79.45,81.43,11171,75.46066576123,77.2190758351728,75.3414659843359,77.2190758351728,11780.1789280889,0.0,1.0
2022-05-10,79.4122,79.46,78.4,78.4,3645,75.3056207053654,75.3509488623705,74.3457637907104,74.3457637907104,3843.76977825477,0.0,1.0
2022-05-11,78.2459,80.56,78.21,80.34,6233,74.1996326401983,76.3940654461687,74.1655891080543,76.1854421294091,6572.8990474244,0.0,1.0
2022-05-12,78.5591,78.86,77.45,77.83,2677,74.4966363802397,74.7819761802987,73.4448903774301,73.8052397427422,2822.98263275391,0.0,1.0
2022-05-13,80.9252,80.9252,79.99,79.99,892,76.7403801519897,76.7403801519897,75.8535413982005,75.8535413982005,940.642700192936,0.0,1.0
2022-05-16,80.5123,80.92,80.5123,80.58,1280,76.348832117944,76.7354490554117,76.348832117944,76.4130312022377,1349.80118413336,0.0,1.0
2022-05-17,82.32,82.32,81.18,81.19,14178,78.0630519802459,78.0630519802459,76.9820038843095,76.991486762344,14951.1571786272,0.0,1.0
2022-05-18,79.0945,81.51,79.0945,81.51,34445,75.0043496702084,77.294938859449,75.0043496702084,77.294938859449,36323.3607714638,0.0,1.0
2022-05-19,79.4062,79.93,78.51,78.51,53657,75.2999309785447,75.7966441299934,74.4500754490902,74.4500754490902,56583.0329195654,0.0,1.0
2022-05-20,79.2292,79.67,77.99,79.67,47628,75.1320840373335,75.5500893010956,73.9569657912946,75.5500893010956,50225.2584358623,0.0,1.0
2022-05-23,80.252,80.44,79.67,79.98,33488,76.1019928027052,76.2802709097543,75.5500893010956,75.844058520166,35314.1734798891,0.0,1.0
2022-05-24,79.45,79.66,78.23,79.66,27229,75.3414659843359,75.540606423061,74.1845548641234,75.540606423061,28713.856595912,0.0,1.0
2022-05-25,80.5908,80.5908,79.77,79.78,13880,76.4232727105151,76.4232727105151,75.6449180814409,75.6544009594754,14636.9065904461,0.0,1.0
2022-05-26,82.4499,82.64,81.28,81.28,18386,78.1862345659144,78.3665040773508,77.0768326646548,77.0768326646548,19388.6285714656,0.0,1.0
2022-05-27,84.55,84.55,83.39,83.4,22413,80.1777337819459,80.1777337819459,79.0777199299405,79.087202807975,23635.2296406102,0.0,1.0
2022-05-31,83.5317,84.0,83.5317,83.98,514,79.2120923116898,79.6561754900468,79.2120923116898,79.6372097339777,542.029538003553,0.0,1.0
2022-06-01,82.8222,83.95,82.02,83.95,4902,78.5392821151399,79.6087610998742,77.77856563921,79.6087610998742,5169.31672236073,0.0,1.0
2022-06-02,84.4069,84.4069,82.75,82.75,3979,80.0420337972718,80.0420337972718,78.4708157357306,78.4708157357306,4195.98352473957,0.0,1.0
2022-06-03,83.5059,83.71,83.5059,83.71,248,79.1876264863607,79.3811720270454,79.1876264863607,79.3811720270454,261.523979425839,0.0,1.0
2022-06-06,83.7517,83.7517,83.72,83.72,2148,79.4207156284494,79.4207156284494,79.39065490508,79.39065490508,2265.1351121238,0.0,1.0
2022-06-07,84.7458,84.7458,84.69,84.7,2148,80.363408533862,80.363408533862,80.3104940744293,80.3199769524639,2265.1351121238,0.0,1.0
2022-06-08,83.4786,84.35,83.44,84.35,4898,79.1617382293264,79.9880762212553,79.1251343201131,79.9880762212553,5165.09859366032,0.0,1.0
2022-06-09,81.5333,82.82,81.5333,82.82,754,77.3170339652694,78.5371958819723,77.3170339652694,78.5371958819723,795.117260028558,0.0,1.0
2022-06-10,79.343,79.59,79.343,79.46,1544,75.2399991893665,75.4742262768194,75.2399991893665,75.3509488623705,1628.19767836087,0.0,1.0
2022-06-13,75.61,77.26,75.37,77.18,4743,71.7000408190766,73.264715694774,71.4724517462479,73.1888526704978,5001.64610651917,0.0,1.0
2022-06-14,75.2377,76.0743,75.19,76.02,2314,71.3469932698511,72.1403308462198,71.3017599416264,72.0888388184923,2440.18745319109,0.0,1.0
2022-06-15,76.0791,76.0791,75.9,75.9,585,72.1448826276764,72.1448826276764,71.975044282078,71.975044282078,616.901322435951,0.0,1.0
2022-06-16,72.96,73.45,72.59,73.37,6488,69.1870781399264,69.6517391636183,68.8362116526488,69.5758761393421,6841.80475207597,0.0,1.0
2022-06-17,73.3967,73.62,72.73,73.46,7712,69.6011954236943,69.8129480902053,68.9689719451322,69.6612220416528,8132.5521344035,0.0,1.0
2022-06-21,74.6523,75.09,74.48,74.48,7413,70.7918655897098,71.2069311612811,70.6284756011748,70.6284756011748,7817.24701404735,0.0,1.0
2022-06-22,74.7195,75.0,74.7195,75.0,391,70.8555905301018,71.1215852589704,70.8555905301018,71.1215852589704,412.322080465738,0.0,1.0
2022-06-23,75.3542,75.3542,75.31,75.31,7207,71.4574687989534,71.4574687989534,71.4155544780408,71.4155544780408,7600.01338597589,0.0,1.0
2022-06-24,77.93,77.93,76.66,76.66,4997,73.9000685230875,73.9000685230875,72.6957430127022,72.6957430127022,5269.49727899563,0.0,1.0
2022-06-27,77.8321,78.19,77.81,78.031,4032,73.8072311471294,74.1466233519852,73.7862739866731,73.9958455912362,4251.87373002009,0.0,1.0
2022-06-28,76.6853,78.4,76.6853,78.4,16493,72.7197346941296,74.3457637907104,72.7197346941296,74.3457637907104,17392.3991639934,0.0,1.0
2022-06-29,76.157,76.81,75.6965,76.81,6184,72.2187542475654,72.8379861832202,71.7820677140753,72.8379861832202,6521.2269708443,0.0,1.0
2022-06-30,75.25,75.95,75.01,75.01,3751,71.3586572098336,72.0224586722507,71.1310681370049,71.1310681370049,3955.55018881581,0.0,1.0
2022-07-01,76.15,76.18,74.92,75.07,6658,72.5180338783351,72.5466030315374,71.3466985970436,71.4895443630547,6991.456785089,0.3226,1.0
2022-07-05,76.1077,76.1077,74.6195,74.6195,1761,72.47775137232,72.47775137232,71.0605309124679,71.0605309124679,1849.19726622735,0.0,1.0
2022-07-06,76.0006,76.43,76.0006,76.23,819,72.375759495388,72.7846793082227,72.375759495388,72.5942182868744,860.018490085295,0.0,1.0
2022-07-07,77.3631,77.3631,76.9999,77.0,1515,73.6732752033228,73.6732752033228,73.3273979885544,73.3274932190651,1590.87669411382,0.0,1.0
2022-07-08,77.1072,77.49,77.1072,77.49,418,73.4295803265077,73.7941227213682,73.4295803265077,73.7941227213682,438.934955867708,0.0,1.0
2022-07-11,76.1859,76.41,76.1859,76.4,3527,72.5522216316672,72.7656332060878,72.5522216316672,72.7561101550204,3703.64495058709,0.0,1.0
2022-07-12,75.78,75.78,75.78,75.78,621,72.1656809888409,72.1656809888409,72.1656809888409,72.1656809888409,652.101932042696,0.0,1.0
2022-07-13,75.505,75.8995,75.48,75.48,5008,71.9037970844871,72.2794814490965,71.8799894568186,71.8799894568186,5258.81880140068,0.0,1.0
2022-07-14,74.6803,74.6803,73.68,73.96,70656,71.1184310629577,71.1184310629577,70.1658402646846,70.4324856945721,74194.7087124134,0.0,1.0
2022-07-15,76.031,76.031,75.02,75.02,782,72.404709570633,72.404709570633,71.4419291077177,71.4419291077177,821.165395905616,0.0,1.0
2022-07-18,75.8624,76.915,75.8624,76.915,192,72.2441509296364,73.2465472849921,72.2441509296364,73.2465472849921,201.616056283732,0.0,1.0
2022-07-19,78.1183,78.1183,76.65,76.65,5834,74.3924560199337,74.3924560199337,72.9941864317057,72.9941864317057,6126.18787687131,0.0,1.0
2022-07-20,78.8968,78.9294,78.8968,78.9294,336,75.1338255455316,75.1648706920114,75.1338255455316,75.1648706920114,352.828098496531,0.0,1.0
2022-07-21,79.4663,79.4663,78.57,78.57,654,75.6761633038207,75.6761633038207,74.8226122366486,74.8226122366486,686.754691716462,0.0,1.0
2022-07-22,78.71,79.81,78.488,79.81,12050,74.9559349515924,76.0034705690076,74.7445232178958,76.0034705690076,12653.5076990571,0.0,1.0
2022-07-25,78.9705,78.9705,78.72,78.79,403,75.2040104318984,75.2040104318984,74.9654580026598,75.0321193601317,423.183701470542,0.0,1.0
2022-07-26,78.2774,78.2774,78.2774,78.2774,285,74.5439677624162,74.5439677624162,74.5439677624162,74.5439677624162,299.273833546164,0.0,1.0
2022-07-27,79.9915,79.9915,78.76,78.81,3255,76.1763139458811,76.1763139458811,75.0035502069294,75.0511654622665,3418.02220418514,0.0,1.0
2022-07-28,81.2544,81.2544,81.1,81.1,2385,77.3789800651845,77.3789800651845,77.2319441567036,77.2319441567036,2504.44944914948,0.0,1.0
2022-07-29,82.1503,82.26,81.3,81.3,880,78.2321502103138,78.3366180805233,77.4224051780518,77.4224051780518,924.073591300438,0.0,1.0
2022-08-01,81.9075,81.9881,81.61,81.985,1614,78.0009305303971,78.0776863220004,77.7176197611416,78.0747341761695,1694.83497313512,0.0,1.0
2022-08-02,81.5655,81.83,81.5655,81.76,707,77.6752421838916,77.9271268846246,77.6752421838916,77.8604655271528,742.409123919784,0.0,1.0
2022-08-03,82.4247,82.4247,82.4247,82.4247,30,78.4934627316036,78.4934627316036,78.4934627316036,78.4934627316036,31.5025087943331,0.0,1.0
2022-08-04,82.1118,82.245,82.1118,82.16,33510,78.1954864637043,78.3223335039222,78.1954864637043,78.2413875698492,35188.3023232701,0.0,1.0
2022-08-05,82.4957,82.4957,82.4957,82.4957,182,78.5610763941822,78.5610763941822,78.5610763941822,78.5610763941822,191.115220018954,0.0,1.0
2022-08-08,82.9101,83.74,82.9101,83.74,26225,78.9557116304157,79.7460296385001,78.9557116304157,79.7460296385001,27538.4431043795,0.0,1.0
2022-08-09,82.2281,82.48,82.05,82.47,13863,78.3062395476182,78.5461252040063,78.1366340081077,78.5366021529389,14557.3093138613,0.0,1.0
2022-08-10,84.4069,84.49,83.78,83.78,9173,80.3811219141858,80.4602584685559,79.7841218427698,79.7841218427698,9632.41710568059,0.0,1.0
2022-08-11,84.7234,85.2208,84.688,85.2208,362,80.6825264804693,81.1562030405624,80.6488148796907,81.1562030405624,380.130272784953,0.0,1.0
2022-08-12,86.0166,86.0166,85.91,85.91,1213,81.9140474445069,81.9140474445069,81.8125317201283,81.8125317201283,1273.75143891754,0.0,1.0
2022-08-15,86.1678,86.25,85.48,85.48,16063,82.0580359766462,82.1363154564203,81.4030405242297,81.4030405242297,16867.4932921124,0.0,1.0
2022-08-16,86.4022,86.41,86.0,86.0,2117,82.2812562936663,82.2886842734989,81.898239179735,81.898239179735,2223.02703725344,0.0,1.0
2022-08-17,85.4303,85.66,85.27,85.41,8103,81.3557109604246,81.5744554434431,81.203056451814,81.3363791667578,8508.82762534938,0.0,1.0
2022-08-18,85.6899,85.72,85.62,85.72,2086,81.6029293661346,81.6315937498475,81.5363632391734,81.6315937498475,2190.47444483263,0.0,1.0
2022-08-19,84.4163,84.4163,84.4163,84.4163,772,80.3900735821891,80.3900735821891,80.3900735821891,80.3900735821891,810.664559640839,0.0,1.0
2022-08-22,82.6,83.1,82.6,83.1,1024,78.6604018168153,79.1365543701858,78.6604018168153,79.1365543701858,1075.28563351324,0.0,1.0
2022-08-23,82.5436,82.73,82.41,82.73,3218,78.6066918087951,78.7842014806916,78.4794638465345,78.7842014806916,3379.16911000546,0.0,1.0
2022-08-24,83.062,83.15,82.49,82.49,1276,79.1003667761297,79.1841696255229,78.5556482550737,78.5556482550737,1339.90670738563,0.0,1.0
2022-08-25,84.3,84.3,83.69,83.765,24715,80.2793204982752,80.2793204982752,79.6984143831631,79.7698372661687,25952.8168283981,0.0,1.0
2022-08-26,81.7224,82.7,81.7224,82.7,846,77.8246588551393,78.7556323274894,77.8246588551393,78.7556323274894,888.370748000194,0.0,1.0
2022-08-29,81.1896,81.67,81.1896,81.67,1716,77.3172706942676,77.774758067546,77.3172706942676,77.774758067546,1801.94350303585,0.0,1.0
2022-08-30,80.1097,80.1097,80.059,80.059,346,76.2888764094979,76.2888764094979,76.2405945405861,76.2405945405861,363.328934761309,0.0,1.0
2022-08-31,79.7474,79.81,79.7474,79.81,805,75.9438562693256,76.0034705690076,75.9438562693256,76.0034705690076,845.317319314605,0.0,1.0
2022-09-01,79.29,79.29,78.23,78.96,1635,75.5082719135022,75.5082719135022,74.4988285003567,75.1940112282776,1716.88672929116,0.0,1.0
2022-09-02,78.79,79.46,78.67,79.46,2279,75.0321193601317,75.6701637816482,74.9178427473227,75.6701637816482,2393.14058474284,0.0,1.0
2022-09-06,78.56,79.13,78.56,78.8599,1800,74.8130891855812,75.3559030964236,74.8130891855812,75.0986854870929,1890.15052765999,0.0,1.0
2022-09-07,80.4072,80.43,80.4072,80.43,189,76.5721871787534,76.5938997351871,76.5721871787534,76.5938997351871,198.465805404299,0.0,1.0
2022-09-08,81.1022,81.1022,80.2,80.2,509,77.2340392279384,77.2340392279384,76.3748695606366,76.3748695606366,534.492565877186,0.0,1.0
2022-09-09,82.486,82.486,82.486,82.486,158,78.5518390346468,78.5518390346468,78.5518390346468,78.5518390346468,165.913212983488,0.0,1.0
2022-09-12,83.1882,83.3786,82.84,82.86,597,79.2205476806004,79.4018665729239,78.8889550424331,78.908001144568,626.899925007229,0.0,1.0
2022-09-13,80.0818,80.97,79.98,80.92,2232,76.2623070970198,77.1081444928273,76.1653624371536,77.0605292374902,2343.78665429838,0.0,1.0
2022-09-14,80.0148,80.11,79.58,79.58,1883,76.1985026548682,76.2891621010299,75.7844403944571,75.7844403944571,1977.30746865764,0.0,1.0
2022-09-15,79.3701,79.7659,79.32,79.75,1007,75.5845515525522,75.9614739138003,75.5368410667044,75.9463322626031,1057.43421186311,0.0,1.0
2022-09-16,78.305,78.305,78.305,78.305,94,74.5702513833622,74.5702513833622,74.5702513833622,74.5702513833622,98.7078608889105,0.0,1.0
2022-09-19,78.9529,78.9529,78.21,78.21,1055,75.1872498620198,75.1872498620198,74.4797823982218,74.4797823982218,1107.83822593405,0.0,1.0
2022-09-20,77.6144,77.6144,77.42,77.42,951,73.9125894766468,73.9125894766468,73.7274613638964,73.7274613638964,998.62952878036,0.0,1.0
2022-09-21,76.5362,78.1,76.5362,78.1,256,72.8858141105586,74.3750288364803,72.8858141105586,74.3750288364803,268.821408378309,0.0,1.0
2022-09-22,75.0986,76.28,75.0986,76.28,1745,71.5167802891076,72.6418335422115,71.5167802891076,72.6418335422115,1832.39592820371,0.0,1.0
2022-09-23,73.58,74.08,73.46,74.08,1259,70.0706097540105,70.5467623073811,69.9563331412016,70.5467623073811,1322.05528573551,0.0,1.0
2022-09-26,72.5595,73.49,72.5595,73.49,1015,69.0987823925812,69.9849022944038,69.0987823925812,69.9849022944038,1065.83488087494,0.0,1.0
2022-09-27,72.3602,73.4716,72.13,73.26,3282,68.9089879848077,69.9673798804398,68.6897673492359,69.7658721198534,3446.37446210004,0.0,1.0
2022-09-28,74.373,74.63,72.78,72.78,1528,70.8257877036562,71.0705301160887,69.3087656686176,69.3087656686176,1604.52778125803,0.0,1.0
2022-09-29,72.723,73.1,72.29,73.1,3689,69.2544842775334,69.6135033027748,68.8421361663145,69.6135033027748,3873.7584980765,0.0,1.0
2022-09-30,72.1756,73.53,72.1756,73.53,809,68.7331924621033,70.0229944986735,68.7331924621033,70.0229944986735,849.517653820516,0.0,1.0
2022-10-03,73.881,73.881,73.881,73.881,66,70.6938934463726,70.6938934463726,70.6938934463726,70.6938934463726,68.9754908420623,0.3535,1.0
2022-10-04,76.5576,76.5576,75.75,75.76,8614,73.2550292620567,73.2550292620567,72.4822678166609,72.4918364328743,9002.34663808371,0.0,1.0
2022-10-05,76.2578,76.64,75.69,75.69,876,72.9681621479784,73.3338746596553,72.4248561193803,72.4248561193803,915.49287844919,0.0,1.0
2022-10-06,75.5198,75.86,75.5198,75.86,7111,72.2619982714279,72.5875225950085,72.2619982714279,72.5875225950085,7431.58659663493,0.0,1.0
2022-10-07,73.5118,73.77,73.41,73.77,2096,70.3406201357731,70.5876818064036,70.2432116227205,70.5876818064036,2190.49437583277,0.0,1.0
2022-10-10,72.99,73.02,72.975,72.975,587,69.8413297417568,69.870035590397,69.8269768174366,69.8269768174366,613.463835216524,0.0,1.0
2022-10-11,72.6526,72.87,72.59,72.87,1121,69.518484630716,69.7265063471957,69.45858509322,69.7265063471957,1171.53826112048,0.0,1.0
2022-10-12,72.1854,72.52,72.1854,72.52,1053,69.071438881225,69.391604779726,69.071438881225,69.391604779726,1100.47260388927,0.0,1.0
2022-10-13,73.6371,73.6371,73.6371,73.6371,137,70.4605148969272,70.4605148969272,70.4605148969272,70.4605148969272,143.176397657008,0.0,1.0
2022-10-14,71.55,74.21,71.55,74.21,2042,68.4634490070242,71.0087009197941,68.4634490070242,71.0087009197941,2134.05988332563,0.0,1.0
2022-10-17,73.4338,73.62,73.4,73.5,1389,70.2659849293084,70.4441525632023,70.233643006507,70.3293291686412,1451.62055726704,0.0,1.0
2022-10-18,74.54,74.71,74.39,74.3901,4802,71.324465254837,71.4871317304651,71.1809360116357,71.1810316977978,5018.48950035732,0.0,1.0
2022-10-19,73.3089,74.1751,73.29,74.1751,779,70.1464729128028,70.9753064492093,70.1283882281594,70.9753064492093,814.11980857525,0.0,1.0
2022-10-20,72.5123,74.04,72.3,73.97,7588,69.3842369452417,70.846034444166,69.1810952230308,70.779054130672,7930.09128044801,0.0,1.0
2022-10-21,73.9885,73.9885,73.9885,73.9885,45,70.7967560706668,70.7967560706668,70.7967560706668,70.7967560706668,47.0287437559516,0.0,1.0
2022-10-24,74.6,74.6,74.2092,74.2092,908,71.3818769521175,71.3818769521175,71.007935430497,71.007935430497,948.935540675645,0.0,1.0
2022-10-25,76.3774,76.3774,75.83,75.83,633,73.0826027978909,73.0826027978909,72.5588167463682,72.5588167463682,661.537662167052,0.0,1.0
2022-10-26,76.5619,76.79,76.5619,76.78,633,73.2591437670285,73.4774039028566,73.2591437670285,73.4678352866432,661.537662167052,0.0,1.0
2022-10-27,76.5895,77.26,76.5895,77.061,451,73.2855531477775,73.9271288648874,73.2855531477775,73.7367134022403,471.332520754093,0.0,1.0
2022-10-28,78.0962,78.0962,77.83,77.83,4079,74.7272565526536,74.7272565526536,74.4725399890523,74.4725399890523,4262.89435067837,0.0,1.0
2022-10-31,77.8696,77.99,77.84,77.84,2283,74.5104317092575,74.6256378484671,74.4821086052658,74.4821086052658,2385.92493321861,0.0,1.0
2022-11-01,78.1897,78.3,78.16,78.3,1197,74.8167231142491,74.9222649510831,74.7883043240952,74.9222649510831,1250.96458390831,0.0,1.0
2022-11-02,76.1038,77.67,76.1038,77.67,2216,72.8208054582917,74.3194421296376,72.8208054582917,74.3194421296376,2315.90435918197,0.0,1.0
2022-11-03,75.8886,76.28,75.8886,76.2,5607,72.6148888373789,72.9894044759722,72.6148888373789,72.9128555462648,5859.78147199157,0.0,1.0
2022-11-04,76.8221,76.8221,75.99,75.99,279,73.5081191609017,73.5081191609017,72.711914605783,72.711914605783,291.5782112869,0.0,1.0
2022-11-07,77.3689,77.3689,77.3689,77.3689,4,74.0313310954515,74.0313310954515,74.0313310954515,74.0313310954515,4.18033277830681,0.0,1.0
2022-11-08,77.8914,78.6199,77.65,77.65,1001,74.5312912926027,75.2283649837504,74.3003048972108,74.3003048972108,1046.12827777128,0.0,1.0
2022-11-09,76.3103,77.12,76.3103,77.11,5729,73.0183973830988,73.7931682378995,73.0183973830988,73.7835996216861,5987.28162172993,0.0,1.0
2022-11-10,80.9001,80.91,79.01,79.01,6381,77.4102008527346,77.4196737827859,75.601636702236,75.601636702236,6668.67586459393,0.0,1.0
2022-11-11,81.7034,81.85,81.64,81.64,688,78.1788477931587,78.3191237068474,78.1181827663656,78.1181827663656,719.017237868771,0.0,1.0
2022-11-14,80.6755,81.84,80.6755,81.84,691,77.1952897325812,78.309555090634,77.1952897325812,78.309555090634,722.152487452501,0.0,1.0
2022-11-15,81.6069,81.89,81.6069,81.89,5297,78.0865106466992,78.3573981717011,78.0865106466992,78.3573981717011,5535.80568167279,0.0,1.0
2022-11-16,80.6243,81.18,80.52,81.11,2051,77.1462984175685,77.6780264205482,77.0464977504625,77.6110461070543,2143.46563207681,0.0,1.0
2022-11-17,79.7783,79.85,79.17,79.17,722,76.3367934859131,76.4054004641633,75.7547345616507,75.7547345616507,754.550066484378,0.0,1.0
2022-11-18,80.4153,80.58,79.89,80.58,1588,76.946314338708,77.103909447743,76.443674929017,77.103909447743,1659.5921129878,0.0,1.0
2022-11-21,80.3444,80.3444,80.26,80.26,663,76.8784728497548,76.8784728497548,76.7977137289135,76.7977137289135,692.890158004353,0.0,1.0
2022-11-22,81.4603,81.47,81.12,81.12,1147,77.9462347330104,77.9555162907374,77.6206147232677,77.6206147232677,1198.71042417948,0.0,1.0
2022-11-23,81.8213,81.8213,81.44,81.44,567,78.2916617783149,78.2916617783149,77.9268104420972,77.9268104420972,592.56217132499,0.0,1.0
2022-11-25,82.0232,82.11,81.88,81.88,2209,78.4848521396639,78.5679077283963,78.3478295554877,78.3478295554877,2308.58877681993,0.0,1.0
2022-11-28,80.5522,81.02,80.5522,81.02,500,77.0773086946697,77.5249285611335,77.0773086946697,77.5249285611335,522.541597288351,0.0,1.0
2022-11-29,80.7895,80.7895,80.7499,80.7499,178,77.3043719574142,77.3043719574142,77.266480237209,77.266480237209,186.024808634653,0.0,1.0
2022-11-30,82.893,82.893,80.48,80.48,1048,79.3171303779072,79.3171303779072,77.0082232856088,77.0082232856088,1095.24718791638,0.0,1.0
2022-12-01,83.1414,83.21,83.1414,83.21,654,79.5548148046486,79.6204555118726,79.5548148046486,79.6204555118726,683.484409253163,0.0,1.0
2022-12-02,83.0306,83.3,82.73,82.73,37592,79.4487945370038,79.7065730577934,79.1611619336284,79.1611619336284,39286.7674505274,0.0,1.0
2022-12-05,81.1818,82.76,81.18,82.76,788,77.6797487714666,79.1898677822687,77.6780264205482,79.1898677822687,823.525557326442,0.0,1.0
2022-12-06,80.1293,81.05,80.02,81.05,1835,76.6726519150041,77.5536344097738,76.5680669397914,77.5536344097738,1917.72766204825,0.0,1.0
2022-12-07,80.1037,80.5812,80.07,80.5812,1561,76.6481562574978,77.1050576816886,76.6159100208585,77.1050576816886,1631.37486673423,0.0,1.0
2022-12-08,80.6052,80.732,80.59,80.732,1055,77.1280223606008,77.249352414187,77.1134780639564,77.249352414187,1102.56277027842,0.0,1.0
2022-12-09,80.0482,80.473,80.0482,80.473,347,76.5950504375133,77.0015252542594,76.5950504375133,77.0015252542594,362.643868518116,0.0,1.0
2022-12-12,81.1812,81.1812,80.6399,80.64,335,77.6791746544938,77.6791746544938,77.1612254588614,77.1613211450235,350.102870183195,0.0,1.0
2022-12-13,81.9661,81.9661,81.6,81.6,749,78.4302153410852,78.4302153410852,78.0799083015119,78.0799083015119,782.76731273795,0.0,1.0
2022-12-14,81.4765,82.37,81.12,82.37,5246,77.9617358912762,78.8166917499453,77.6206147232677,78.8166917499453,5482.50643874937,0.0,1.0
2022-12-15,79.5874,79.5874,79.5874,79.5874,580,76.1541286023989,76.1541286023989,76.1541286023989,76.1541286023989,606.148252854487,0.0,1.0
2022-12-16,78.7302,78.7302,78.26,78.47,2071,75.3339068205845,75.3339068205845,74.8839904862294,75.0849314267113,2164.36729596835,0.0,1.0
2022-12-19,77.846,78.22,77.65,78.1576,1501,74.4878497749938,74.8457160213758,74.3003048972108,74.786007856204,1568.66987505963,0.0,1.0
2022-12-20,77.97,78.21,77.84,78.21,4622,74.6065006160402,74.8361474051623,74.4821086052658,74.8361474051623,4830.37452533352,0.0,1.0
2022-12-21,79.1421,79.1448,78.54,78.54,1164,75.7280381224153,75.7306216487929,75.1519117402052,75.1519117402052,1216.47683848728,0.0,1.0
2022-12-22,78.2026,78.2026,77.26,77.98,2835,74.8290666291644,74.8290666291644,73.9271288648874,74.6160692322537,2962.81085662495,0.0,1.0
2022-12-23,78.6921,78.6921,78.4,78.5071,457,75.2974503928113,75.2974503928113,75.0179511132173,75.120430992863,477.603019921553,0.0,1.0
2022-12-27,78.6309,78.6309,78.48,78.48,427,75.2388904615852,75.2388904615852,75.0945000429247,75.0945000429247,446.250524084252,0.0,1.0
2022-12-28,77.256,78.5301,77.256,78.53,14475,74.1875865982167,75.4110825607929,74.1875865982167,75.4109865325406,15073.688891598,0.2762,1.0
2022-12-29,78.7467,78.8401,78.114,78.114,871,75.6190797552784,75.7087701429282,75.0115090029654,75.0115090029654,907.02473399529,0.0,1.0
2022-12-30,78.3479,78.3479,77.74,78.14,2843,75.2361190850992,75.2361190850992,74.652363339357,75.0364763485639,2960.58704793181,0.0,1.0
2023-01-03,78.1105,78.1105,77.74,77.74,4132,75.0081480141349,75.0081480141349,74.652363339357,74.652363339357,4302.90034542886,0.0,1.0
2023-01-04,79.2727,79.2727,78.58,78.58,899,76.1241883623855,76.1241883623855,75.4590006586915,75.4590006586915,936.182819588708,0.0,1.0
2023-01-05,78.281,78.281,78.281,78.281,350,75.1718761843093,75.1718761843093,75.1718761843093,75.1718761843093,364.47606991774,0.0,1.0
2023-01-06,80.12,80.44,79.67,79.68,14863,76.9378357441379,77.2451261515034,76.5057086087802,76.5153114340104,15477.7366491068,0.0,1.0
2023-01-09,80.4436,80.94,80.4436,80.889,1734,77.2485831685863,77.725267413012,77.2485831685863,77.6762930043382,1805.71858639246,0.0,1.0
2023-01-10,81.0764,81.0764,80.43,80.45,2296,77.8562499491516,77.8562499491516,77.2355233262733,77.2547289767336,2390.96301866037,0.0,1.0
2023-01-11,82.204,82.204,81.79,81.79,731,78.9390645221058,78.9390645221058,78.5415075575767,78.5415075575767,761.234306028193,0.0,1.0
2023-01-12,82.5855,82.7,82.5855,82.7,253,79.3054123046368,79.4153646535223,79.3054123046368,79.4153646535223,263.464130540538,0.0,1.0
2023-01-13,82.8609,82.8609,82.46,82.46,326,79.5698741114758,79.5698741114758,79.1848968479982,79.1848968479982,339.48342512338,0.0,1.0
2023-01-17,82.8293,82.92,82.8293,82.9,1219,79.5395291837484,79.6266268085861,79.5395291837484,79.6074211581258,1269.4180835135,0.0,1.0
2023-01-18,81.5894,82.1,81.5894,81.99,622,78.3488748834594,78.839195139712,78.3488748834594,78.7335640621801,647.726044253812,0.0,1.0
2023-01-19,80.5724,80.9,80.44,80.45,7860,77.3722675575509,77.6868561120914,77.2451261515034,77.2547289767336,8185.09117015267,0.0,1.0
2023-01-20,82.1191,82.1191,81.9504,81.97,699,78.8575365359016,78.8575365359016,78.6955368742686,78.7143584117198,727.910779635715,0.0,1.0
2023-01-23,83.2675,83.2675,83.2675,83.2675,136,79.9603249853346,79.9603249853346,79.9603249853346,79.9603249853346,141.624987168036,0.0,1.0
2023-01-24,83.0934,83.265,83.03,83.25,1449,79.7931397980773,79.957924279027,79.732257886118,79.9435200411818,1508.93092945944,0.0,1.0
2023-01-25,83.1493,83.1493,82.1,82.14,1788,79.8468195911139,79.8468195911139,78.839195139712,78.8776064406327,1861.95203717977,0.0,1.0
2023-01-26,83.9725,83.9725,83.7,83.846,497,80.6373241640617,80.6373241640617,80.3756471765395,80.5158484249,517.55601928319,0.0,1.0
2023-01-27,84.4118,84.4118,83.84,83.84,795,81.0591762764232,81.0591762764232,80.5100867297619,80.5100867297619,827.881358813151,0.0,1.0
2023-01-30,83.3418,84.1912,83.3418,83.93,3989,80.0316739767947,80.8473379518456,80.0316739767947,80.5965121568335,4153.98583686247,0.0,1.0
2023-01-31,84.8696,84.8696,84.8696,84.8696,361,81.4987936154604,81.4987936154604,81.4987936154604,81.4987936154604,375.931032115155,0.0,1.0
2023-02-01,85.9629,86.58,84.51,84.83,4091032,82.5486704978751,83.141260842829,81.1534760201834,81.4607664275489,4260237.90076489,0.0,1.0
2023-02-02,87.3,87.6538,86.71,86.71,42663,83.8326642594014,84.1724122160449,83.2660975708213,83.2660975708213,44427.550202573,0.0,1.0
2023-02-03,86.155,86.84,85.98,86.53,32873,82.7331407705467,83.3909342988135,82.5650913290187,83.0932467166782,34232.6338468739,0.0,1.0
2023-02-06,85.4215,85.78,85.29,85.6989,11165,82.0287735399136,82.3730348244153,81.9024963881369,82.2951559117986,11626.7866303759,0.0,1.0
2023-02-07,86.3107,86.3107,84.88,85.08,18675,82.8826567593805,82.8826567593805,81.5087805536998,81.7008370583032,19447.4017306108,0.0,1.0
2023-02-08,85.4616,86.06,85.4616,86.06,4350,82.0672808690866,82.6419139308601,82.0672808690866,82.6419139308601,4529.91686897762,0.0,1.0
2023-02-09,84.5128,85.12,84.3945,85.12,11796,81.1561648112479,81.7392483592239,81.042563388775,81.7392483592239,12283.8849164276,0.0,1.0
2023-02-10,84.5958,84.5958,84.1999,84.24,28361,81.2358682606583,81.2358682606583,80.8556924097958,80.8941997389688,29534.0166255343,0.0,1.0
2023-02-13,85.5103,85.54,84.86,84.86,2527,82.1140466279575,82.1425670188912,81.4895749032395,81.4895749032395,2631.51722480608,0.0,1.0
2023-02-14,85.6555,85.76,85.02,85.02,2539,82.2534796502996,82.3538291739549,81.6432201069222,81.6432201069222,2644.01354720326,0.0,1.0
2023-02-15,86.3229,86.3229,85.2,85.2,5852,82.8943722061613,82.8943722061613,81.8160709610653,81.8160709610653,6094.03988902461,0.0,1.0
2023-02-16,85.4715,86.16,85.24,85.24,14538,82.0767876660645,82.7379421831618,81.854482261986,81.854482261986,15139.2945841831,0.0,1.0
2023-02-17,85.0634,85.1,84.62,85.1,2246,81.6848963684212,81.7200427087636,81.2591070977153,81.7200427087636,2338.89500867212,0.0,1.0
2023-02-21,83.0614,83.43,83.04,83.4001,6938,79.7624107573407,80.1163708953249,79.7418607113482,80.0876584478867,7224.95706596937,0.0,1.0
2023-02-22,82.96,83.38,82.8011,83.12,25867,79.6650381095068,80.068356769174,79.5124492165994,79.8186833131895,26936.8642873205,0.0,1.0
2023-02-23,83.306,83.47,82.58,83.42,20665,79.9972958624707,80.1547821962455,79.3001307507602,80.1067680700947,21519.7085281431,0.0,1.0
2023-02-24,82.6115,82.6115,82.18,82.3308,6591,79.3303796502353,79.3303796502353,78.9160177415534,79.0608283460244,6863.60507665092,0.0,1.0
2023-02-27,82.7353,83.19,82.7353,83.0,12882,79.4492626265848,79.8859030898007,79.4492626265848,79.7034494104275,13414.8020933724,0.0,1.0
2023-02-28,82.7334,83.22,82.7334,82.94,6911,79.4474380897911,79.9147115654913,79.4474380897911,79.6458324590464,7196.84034057571,0.0,1.0
2023-03-01,82.4668,82.62,82.16,82.62,18940,79.1914267691547,79.3385420516809,78.896812091093,79.3385420516809,19723.3621835485,0.0,1.0
2023-03-02,83.1329,83.1329,82.25,82.25,9072,79.8310709577365,79.8310709577365,78.9832375181646,78.9832375181646,9447.21973226781,0.0,1.0
2023-03-03,84.3731,84.3731,83.3,83.3,8840,81.0220133427824,81.0220133427824,79.9915341673326,79.9915341673326,9205.62416592234,0.0,1.0
2023-03-06,83.8856,84.42,83.87,84.42,4905,80.5538756128115,81.0670505931119,80.5388952054524,81.0670505931119,5107.87177984718,0.0,1.0
2023-03-07,82.5602,83.93,82.52,83.84,14388,79.2811171568045,80.5965121568335,79.2425137993792,80.5100867297619,14983.0905542184,0.0,1.0
2023-03-08,82.7452,82.856,82.3,82.54,15100,79.4587694235627,79.565168727113,79.0312516443154,79.2617194498396,15724.5390164511,0.0,1.0
2023-03-09,80.7376,82.76,80.7376,82.61,21390,77.5309062303534,79.4729816049034,77.5309062303534,79.3289392264508,22274.6946729727,0.0,1.0
2023-03-10,78.4384,80.39,78.18,79.02,15497,75.3230246534322,77.1971120253526,75.0748876494846,75.881524968819,16137.9590157578,0.0,1.0
2023-03-13,77.6607,78.48,76.76,76.76,21034,74.5762129352817,75.3629724063897,73.7112864668002,73.7112864668002,21903.9704418564,0.0,1.0
2023-03-14,78.7044,79.39,78.31,79.1067,9654,75.5784598045548,76.2368295023354,75.1997243774768,75.9647814635646,10053.291368531,0.0,1.0
2023-03-15,77.2383,77.2383,76.58,77.12,16433,74.1705895975593,74.1705895975593,73.5384356126571,74.0569881750863,17112.6721627378,0.0,1.0
2023-03-16,78.4384,78.4384,76.52,76.69,13891,75.3230246534322,75.3230246534322,73.480818661276,73.644066690189,14465.5345349352,0.0,1.0
2023-03-17,77.0266,77.7,76.76,77.7,6521,73.9672977874365,74.6139520384363,73.7112864668002,74.6139520384363,6790.70986266738,0.0,1.0
2023-03-20,76.521,78.2,76.521,77.11,5049,73.481778943799,75.0940932999449,73.481778943799,74.0473853498562,5257.82764861334,0.0,1.0
2023-03-21,79.1875,79.1999,78.82,79.04,4481,76.0423722914244,76.0542797947098,75.6894684642156,75.9007306192794,4666.33505514683,0.0,1.0
2023-03-22,77.4165,78.97,77.4165,78.97,7854,74.3417119431609,75.8335108426682,74.3417119431609,75.8335108426682,8178.84300895409,0.0,1.0
2023-03-23,77.1005,78.26,76.66,77.88,9692,74.0382626658875,75.151710251326,73.6152582144984,74.7868028925794,10092.8630561221,0.0,1.0
2023-03-24,77.52,77.52,76.32,76.44,6694,74.4411011842932,74.4411011842932,73.2887621566726,73.4039960594346,6970.86517722672,0.0,1.0
2023-03-27,78.1233,78.3494,77.9401,78.03,8541,75.0204396304295,75.2375595088837,74.8445158722128,74.930845271032,8894.25746619262,0.0,1.0
2023-03-28,78.2604,78.41,77.97,78.1,5377,75.1520943643352,75.2957526297785,74.873228319651,74.9980650476432,5599.39379413625,0.0,1.0
2023-03-29,79.4357,79.52,79.1,79.11,10101,76.2807144136373,76.3616662303276,75.9583475706604,75.9679503958906,10518.779377826,0.0,1.0
2023-03-30,79.8436,80.12,79.58,80.0,9735,76.672413654776,76.9378357441379,76.4192831817086,76.8226018413759,10137.641544712,0.0,1.0
2023-03-31,81.2,81.2,80.64,80.68,2259,77.9749408689965,77.9749408689965,77.4371826561069,77.4755939570276,2352.43269126907,0.0,1.0
2023-04-03,80.7777,80.7777,80.55,80.55,5318,77.8860187073651,77.8860187073651,77.666469915314,77.666469915314,5515.44186914998,0.3297,1.0
2023-04-04,79.7824,80.6,79.6,80.56,16560,76.9263484714035,77.7146800145786,76.7504780292861,77.6761119351669,17174.8246245061,0.0,1.0
2023-04-05,79.3036,79.69,79.02,79.69,4669,76.4646885608454,76.8372562079624,76.1912408778164,76.8372562079624,4842.34638718715,0.0,1.0
2023-04-06,79.3,79.4399,79.02,79.02,10060,76.4612174336983,76.5961092914408,76.1912408778164,76.1912408778164,10433.4985339693,0.0,1.0
2023-04-10,79.92,79.92,78.8,78.8,270883,77.0590226645797,77.0590226645797,75.9791164410521,75.9791164410521,280940.097751214,0.0,1.0
2023-04-11,80.58,80.59,80.29,80.29,9132,77.6953959748728,77.7050379947257,77.415777399138,77.415777399138,9471.04459365882,0.0,1.0
2023-04-12,80.1162,81.09,80.1162,81.09,14289,77.2481990940941,78.187138987372,77.2481990940941,78.187138987372,14819.5090011817,0.0,1.0
2023-04-13,80.7225,80.81,80.2,80.22,9930,77.832794757777,77.9171624314901,77.3289992204616,77.3482832601675,10298.6720121586,0.0,1.0
2023-04-14,80.3193,80.544,79.96,80.544,6879,77.444028517307,77.6606847034023,77.0975907439914,77.6606847034023,7134.39725796967,0.0,1.0
2023-04-17,80.8489,80.8489,80.26,80.43,5394,77.9546698887179,77.9546698887179,77.3868513395792,77.5507656770789,5594.26352805472,0.0,1.0
2023-04-18,80.9809,81.34,80.77,81.34,9383,78.0819445507766,78.4281894836951,77.8785943520784,78.4281894836951,9731.36349346262,0.0,1.0
2023-04-19,80.8126,80.9234,80.79,80.836,4734,77.9196693566518,78.0265029366223,77.8978783917842,77.9422316831077,4909.75964809252,0.0,1.0
2023-04-20,80.53,80.78,80.31,80.62,6758,77.6471858756082,77.8882363719313,77.4350614388438,77.7339640542845,7008.9048799766,0.0,1.0
2023-04-21,80.4762,80.4762,80.2,80.34,3901,77.5953118087994,77.5953118087994,77.3289992204616,77.4639874984026,4045.83278141295,0.0,1.0
2023-04-24,80.5553,80.66,80.24,80.57,4656,77.6715801858361,77.7725321336962,77.3675672998733,77.6857539550198,4828.86373500607,0.0,1.0
2023-04-25,78.9656,79.54,78.9656,79.54,3487,76.1387882898165,76.6926259101686,76.1387882898165,76.6926259101686,3616.4621658003,0.0,1.0
2023-04-26,78.3463,78.86,78.18,78.74,9854,75.5416580003248,76.0369685601696,75.3813112101707,75.9212643219345,10219.8503532538,0.0,1.0
2023-04-27,79.5086,79.5086,78.5798,78.5798,5861,76.6623499678304,76.6623499678304,75.7667991638907,75.7667991638907,6078.60187948251,0.0,1.0
2023-04-28,80.2329,80.26,79.36,79.36,7259,77.3607214657777,77.3868513395792,76.5190695528159,76.5190695528159,7528.50555249336,0.0,1.0
2023-05-01,80.2413,80.5,80.16,80.5,3016,77.3688207624542,77.6182598160494,77.2904311410499,77.6182598160494,3127.97530600909,0.0,1.0
2023-05-02,79.0224,79.58,78.36,79.58,6038,76.1935549625811,76.7311939895802,75.5548675675233,76.7311939895802,6262.17337456329,0.0,1.0
2023-05-03,78.5982,79.54,78.5982,78.94,8089,75.78454048042,76.6926259101686,75.78454048042,76.114104718993,8389.32103790037,0.0,1.0
2023-05-04,78.0316,78.6,77.92,78.6,11387,75.2382236355533,75.7862760439936,75.1306186939946,75.7862760439936,11809.7661835297,0.0,1.0
2023-05-05,79.32,79.48,78.6,78.6,11488,76.4805014734042,76.634773791051,75.7862760439936,75.7862760439936,11914.5160197057,0.0,1.0
2023-05-08,79.2289,79.25,79.14,79.25,3838,76.392662672544,76.4130073344337,76.3069451160515,76.4130073344337,3980.49377468929,0.0,1.0
2023-05-09,79.052,79.052,78.8,78.8,6947,76.2220953413458,76.2220953413458,75.9791164410521,75.9791164410521,7204.92190014759,0.0,1.0
2023-05-10,79.1449,79.32,78.6,78.6,15104,76.3116697057795,76.4805014734042,75.7862760439936,75.7862760439936,15664.7675802259,0.0,1.0
2023-05-11,78.7348,78.88,78.44,78.88,2950,75.916250471611,76.0562525998755,75.6320037263468,76.0562525998755,3059.52491801287,0.0,1.0
2023-05-12,78.7154,79.24,78.23,79.24,8944,75.8975449530963,76.4033653145808,75.4295213094353,76.4033653145808,9276.06470057868,0.0,1.0
2023-05-15,79.2806,79.5,78.9807,79.05,8460,76.4425119151837,76.6540578307568,76.1533477397944,76.2201669373752,8774.09518860639,0.0,1.0
2023-05-16,78.0911,78.42,78.0911,78.3201,9750,75.2955936536782,75.6127196866409,75.2955936536782,75.5163959083102,10111.9891358052,0.0,1.0
2023-05-17,79.1134,79.21,78.46,78.46,10437,76.2812973432427,76.374439255022,75.6512877660526,75.6512877660526,10824.4954472204,0.0,1.0
2023-05-18,79.8764,79.8764,78.96,78.96,6724,77.016983458021,77.016983458021,76.1333887586989,76.1333887586989,6973.64255888763,0.0,1.0
2023-05-19,79.5929,80.1218,79.2801,80.1218,3467,76.7436321951905,77.2535986252117,76.442029814191,77.2535986252117,3595.71962398326,0.0,1.0
2023-05-22,79.8962,80.16,79.6,79.6,9334,77.0360746573297,77.2904311410499,76.7504780292861,76.7504780292861,9680.54426601089,0.0,1.0
2023-05-23,78.9948,79.8983,78.77,79.51,5932,76.1669429877871,77.0380994814989,75.9501903814933,76.6636998506098,6152.23790293299,0.0,1.0
2023-05-24,78.139,78.33,78.12,78.12,10153,75.3417789287737,75.5259415079646,75.3234590910532,75.3234590910532,10529.9513534185,0.0,1.0
2023-05-25,78.0681,78.2891,77.63,78.16,4518,75.2734170080165,75.4865056467661,74.8510001182598,75.3620271704648,4685.74019646852,0.0,1.0
2023-05-26,78.991,78.991,78.56,78.64,4100983,76.1632790202429,76.1632790202429,75.7477079645819,75.8248441234053,4253240.56842277,0.0,1.0
2023-05-30,78.8354,78.98,78.83,78.94,5146,76.0132491913314,76.1526727984047,76.0080425006108,76.114104718993,5337.05600952347,0.0,1.0
2023-05-31,78.16,78.48,77.8011,78.48,1404,75.3620271704648,75.6705718057585,75.0159750779434,75.6705718057585,1456.12643555596,0.0,1.0
2023-06-01,78.94,78.94,78.16,78.16,2350,76.114104718993,76.114104718993,75.3620271704648,75.3620271704648,2437.24866350178,0.0,1.0
2023-06-02,80.7126,80.8,79.92,79.93,21144,77.8232491581226,77.9075204116371,77.0590226645797,77.0686646844326,21929.0152089709,0.0,1.0
2023-06-05,80.4299,80.62,79.83,80.2887,5935,77.5506692568804,77.7339640542845,76.9722444859034,77.4145239365571,6155.34928420555,0.0,1.0
2023-06-06,81.1761,81.1761,80.19,80.19,1716,78.2701567783057,78.2701567783057,77.3193572006087,77.3193572006087,1779.71008790172,0.0,1.0
2023-06-07,81.684,81.684,81.58,81.6,4188,78.7598749666357,78.7598749666357,78.6595979601653,78.6788819998712,4343.48825648742,0.0,1.0
2023-06-08,81.6312,81.7199,81.02,81.45,1184,78.7089651018123,78.7944898179077,78.1196448484015,78.5342517020773,1227.95847556855,0.0,1.0
2023-06-09,81.5014,81.5014,81.27,81.27,1019,78.5838116841213,78.5838116841213,78.3606953447246,78.3606953447246,1056.832505578,0.0,1.0
2023-06-12,82.04,82.0891,81.77,81.77,7382,79.1031308733999,79.1504731908778,78.8427963373709,78.8427963373709,7656.07218466813,0.0,1.0
2023-06-13,83.0,83.02,82.66,82.66,4919,80.0287647792807,80.0480488189866,79.7009361042813,79.7009361042813,5101.6281599001,0.0,1.0
2023-06-14,82.7117,83.38,82.7117,83.38,543,79.7507853469209,80.3951615336919,79.7507853469209,80.3951615336919,563.160010332538,0.0,1.0
2023-06-15,83.5188,83.5188,82.82,82.82,2373,80.5289927692505,80.5289927692505,79.8552084219281,79.8552084219281,2461.10258659137,0.0,1.0
2023-06-16,83.5748,83.96,83.5201,83.8404,2773,80.5829880804269,80.9543986851616,80.5302462318314,80.8390801277206,2875.9534229321,0.0,1.0
2023-06-20,82.8992,83.11,82.6,83.11,2942,79.9315732191632,80.1348269976629,79.6430839851637,80.1348269976629,3051.22790128605,0.0,1.0
2023-06-21,82.7213,82.82,82.62,82.62,2506,79.7600416859797,79.8552084219281,79.6623680248696,79.6623680248696,2599.04048967466,0.0,1.0
2023-06-22,82.3163,82.34,82.2799,82.34,3515,79.3695398819362,79.3923914689877,79.3344429296716,79.3923914689877,3645.50172434415,0.0,1.0
2023-06-23,81.6812,81.94,81.58,81.8919,4039,78.7571752010769,79.0067106748706,78.6595979601653,78.9603325593781,4188.9563199505,0.0,1.0
2023-06-26,82.14,82.46,81.86,81.86,4090364,79.1995510719292,79.5080957072228,78.9295745160472,78.9295745160472,4242227.31584501,0.0,1.0
2023-06-27,83.3072,83.3072,82.324,82.324,5052,80.3249676291626,80.3249676291626,79.376964237223,79.376964237223,5239.56606298339,0.0,1.0
2023-06-28,83.1885,83.296,83.12,83.2199,5328,80.2105168535084,80.3141685669273,80.1444690175158,80.2407927958466,5525.81314005849,0.0,1.0
2023-06-29,83.8335,83.8335,83.552,83.6,5164,80.8324271340221,80.8324271340221,80.5610042751622,80.6072859704562,5355.72429715879,0.0,1.0
2023-06-30,84.66,84.72,84.58,84.58,4631,81.6293400748663,81.6871921939839,81.5522039160429,81.5522039160429,4802.93555773478,0.0,1.0
2023-07-03,84.7179,84.7179,84.46,84.46,2493,81.9055839436526,81.9055839436526,81.6562452549095,81.6562452549095,2578.59982837431,0.2286,1.0
2023-07-05,84.3139,84.419,84.104,84.104,9149,81.5149952261179,81.6166063009023,81.312063117676,81.312063117676,9463.14072595127,0.0,1.0
2023-07-06,83.5407,83.5407,82.85,83.4,6990,80.7674625617668,80.7674625617668,80.0996912073083,80.631433273259,7230.00914574264,0.0,1.0
2023-07-07,83.8572,84.46,83.7,83.7,6133,81.0734559506275,81.6562452549095,80.9214744001412,80.9214744001412,6343.58313173671,0.0,1.0
2023-07-10,84.78,84.78,83.99,83.99,231360,81.9656224569173,81.9656224569173,81.2018474894607,81.2018474894607,239303.99369943,0.0,1.0
2023-07-11,85.8535,85.91,85.0,85.0,9600,83.0034862892775,83.058110701507,82.1783192832976,82.1783192832976,9929.62629458216,0.0,1.0
2023-07-12,86.2372,86.438,86.2372,86.438,2858,83.3744488905599,83.5685830848197,83.3744488905599,83.5685830848197,2956.1324947829,0.0,1.0
2023-07-13,86.8684,86.93,86.14,86.14,1720,83.9846954215201,84.0442505329066,83.28047556545,83.28047556545,1779.05804444597,0.0,1.0
2023-07-14,86.18,86.76,86.12,86.76,5173,83.319147715701,83.87989389434,83.2611394903246,83.87989389434,5350.62050227849,0.0,1.0
2023-07-17,86.6633,86.81,85.94,85.94,6333,83.7864039711083,83.9282340821537,83.0871148141952,83.0871148141952,6550.45034620717,0.0,1.0
2023-07-18,87.1692,87.1749,86.79,86.79,2955,84.2755099914073,84.2810207728181,83.9088980070282,83.9088980070282,3056.46309380107,0.0,1.0
2023-07-19,87.454,87.56,87.24,87.56,6633,84.5508557011942,84.6533368993592,84.3439596973515,84.6533368993592,6860.75116791286,0.0,1.0
2023-07-20,86.9309,87.16,86.772,87.16,3418,84.0451206562872,84.2666153968496,83.8914955394153,84.2666153968496,3535.36069530019,0.0,1.0
2023-07-21,87.1097,87.256,87.1097,87.12,2402,84.217985167909,84.3594285574519,84.217985167909,84.2279432465986,2484.47524579025,0.0,1.0
2023-07-24,87.0685,87.24,87.0,87.11,12136,84.1781528531505,84.3439596973515,84.1119267958457,84.2182752090359,12552.7025740676,0.0,1.0
2023-07-25,87.3497,87.48,86.94,86.94,7275,84.4500180694148,84.5759925988573,84.0539185704693,84.0539185704693,7524.79492636305,0.0,1.0
2023-07-26,87.3339,87.38,87.18,87.38,36202,84.4347425700657,84.4793122232299,84.2859514719751,84.4793122232299,37445.0344912983,0.0,1.0
2023-07-27,86.5085,88.03,86.416,88.03,13946,83.636742749637,85.1077346648081,83.5473134021817,85.1077346648081,14424.8508650253,0.0,1.0
2023-07-28,87.0525,87.1,86.86,87.1,33642,84.1626839930501,84.2086071714731,83.9765742699674,84.2086071714731,34797.1341460764,0.0,1.0
2023-07-31,87.54,87.62,87.22,87.46,5349,84.6340008242338,84.7113451247357,84.324623622226,84.5566565237318,5532.6636510125,0.0,1.0
2023-08-01,87.1,87.16,86.9,87.13,5191,84.2086071714731,84.2666153968496,84.0152464202183,84.2376112841614,5369.23855158084,0.0,1.0
2023-08-02,86.0853,86.56,86.056,86.3801,7758,83.2275913999818,83.6865331430851,83.199264049923,83.5126051473314,8024.37924930921,0.0,1.0
2023-08-03,85.76,85.92,85.348,85.62,2789,82.9130901380659,83.0677787390697,82.514766990481,82.7777376121875,2884.76330579059,0.0,1.0
2023-08-04,85.26,86.18,85.24,85.92,2617,82.4296882599288,83.319147715701,82.4103521848033,83.0677787390697,2706.85750134599,0.0,1.0
2023-08-07,85.9457,85.96,85.8001,85.92,6874,83.092625595606,83.1064508893207,82.9518589686925,83.0677787390697,7110.02616134977,0.0,1.0
2023-08-08,85.3459,85.3459,84.61,85.24,5020,82.5127367025928,82.5127367025928,81.8012658183507,82.4103521848033,5192.36708320859,0.0,1.0
2023-08-09,85.0013,85.44,85.0013,85.32,3920,82.1795761281807,82.6037129360582,82.1795761281807,82.4876964853053,4054.59740362105,0.0,1.0
2023-08-10,84.882,85.86,84.63,85.77,54845,82.0642364400572,83.0097705136933,81.8206018934762,82.9227581756286,56728.1618881624,0.0,1.0
2023-08-11,84.6879,84.879,84.5417,84.61,7155,81.8765798309644,82.0613360287884,81.7352331217972,81.8012658183507,7400.67459768077,0.0,1.0
2023-08-14,84.8153,84.82,84.32,84.5,8890,81.9997506295137,82.0042946071682,81.5208927290312,81.6949174051605,9195.24768321203,0.0,1.0
2023-08-15,83.7043,84.12,83.66,84.02,24484,80.9256316562932,81.3275319777764,80.8828022498903,81.230851602149,25324.6843954739,0.0,1.0
2023-08-16,83.0414,83.82,83.0414,83.47,31759,80.2847374462591,81.0374908508941,80.2847374462591,80.6991095361982,32849.479321837,0.0,1.0
2023-08-17,82.2134,83.26,82.2,83.26,31101,79.4842239360642,80.4960807473807,79.4712687657301,80.4960807473807,32168.8861862291,0.0,1.0
2023-08-18,82.3209,82.419,82.06,82.06,9948,79.5881553398636,79.6829987883541,79.3359162398517,79.3359162398517,10289.5752477608,0.0,1.0
2023-08-21,82.4092,82.48,82.12,82.36,12153,79.6735241115427,79.7419738174869,79.3939244652282,79.625957366734,12570.2862872976,0.0,1.0
2023-08-22,82.16,82.78,82.04,82.42,7383,79.4325966154792,80.0320149443691,79.3165801647263,79.6839655921104,7636.50322217709,0.0,1.0
2023-08-23,82.9072,83.13,82.36,82.36,6818,80.1549923821672,80.370396259065,79.625957366734,79.625957366734,7052.10334129804,0.0,1.0
2023-08-24,82.08,83.139,82.08,82.98,15218,79.3552523149772,80.3790974928715,79.3552523149772,80.2253756956239,15740.5263490574,0.0,1.0
2023-08-25,82.4909,82.4909,82.16,82.42,9763,79.7525119784302,79.7525119784302,79.4325966154792,79.6839655921104,10098.2230743756,0.0,1.0
2023-08-28,83.0738,83.3386,82.94,83.3273,8655,80.3160618879624,80.5720715226238,80.1867035453729,80.5611466401779,8952.17870620923,0.0,1.0
2023-08-29,84.0996,84.0996,83.0872,83.0872,3050,81.3078091811484,81.3078091811484,80.3290170582965,80.3290170582965,3154.72502067454,0.0,1.0
2023-08-30,84.44,84.6,84.26,84.44,7300,81.6369091797841,81.7915977807879,81.4628845036547,81.6369091797841,7550.65332817185,0.0,1.0
2023-08-31,84.34,84.838,84.3002,84.68,6581,81.5402288041567,82.0216970747812,81.501750014657,81.8689420812899,6806.96569215054,0.0,1.0
2023-09-01,84.8087,85.059,84.66,85.02,14186,81.9933697247223,82.2353607049177,81.8496060061644,82.197655358423,14673.0915223899,0.0,1.0
2023-09-05,83.6857,84.04,83.6857,83.96,4305,80.9076491064265,81.2501876772745,80.9076491064265,81.1728433767725,4452.81679147669,0.0,1.0
2023-09-06,83.482,83.78,83.18,83.62,14483,80.7107111812735,80.9988187006432,80.4187364468787,80.8441300996393,14980.2893358785,0.0,1.0
2023-09-07,83.1827,83.28,82.8117,83.02,7110,80.4213468170207,80.5154168225061,80.062662623443,80.2640478458749,7354.12947442491,0.0,1.0
2023-09-08,83.0374,83.32,83.0001,83.19,7897,80.280870231234,80.5540889727571,80.244808451125,80.4284044844415,8168.15196336619,0.0,1.0
2023-09-11,83.2108,83.42,83.2108,83.37,5387,80.448514002572,80.6507693483845,80.448514002572,80.6024291605708,5571.96842176189,0.0,1.0
2023-09-12,83.0942,83.54,83.0,83.36,10704,80.3357846845904,80.7667857991374,80.2447117707494,80.5927611230081,11071.5333184591,0.0,1.0
2023-09-13,82.58,83.08,82.5325,83.08,6551,79.8386541931143,80.3220560712513,79.7927310146913,80.3220560712513,6775.93560997997,0.0,1.0
2023-09-14,83.4337,83.45,83.08,83.1401,8605,80.6640145598455,80.6797734610727,80.3220560712513,80.3801609770034,8900.46190259161,0.0,1.0
2023-09-15,82.62,83.25,82.5001,83.25,9152,79.8773263433652,80.4864127098179,79.761406572988,80.4864127098179,9466.24373416833,0.0,1.0
2023-09-18,82.56,82.88,82.4872,82.4872,11040,79.8193181179888,80.1286953199965,79.748934804532,79.748934804532,11419.0702387695,0.0,1.0
2023-09-19,82.4477,82.64,82.18,82.49,12122,79.7107460561592,79.8966624184907,79.4519326906046,79.7516418550496,12538.2218690547,0.0,1.0
2023-09-20,82.0776,83.06,82.0776,82.972,18488,79.3529319859622,80.3027199961258,79.3529319859622,80.2176412655737,19122.8053056495,0.0,1.0
2023-09-21,80.58,81.61,80.56,81.61,88278,77.9050466805661,78.9008545495284,77.8857106054406,78.9008545495284,91309.1197951171,0.0,1.0
2023-09-22,80.371,80.92,80.36,80.79,10684,77.7029846955048,78.2337599576993,77.6923498541858,78.1080754693837,11050.8465970121,0.0,1.0
2023-09-25,80.6385,81.19,80.22,80.22,5930,77.9616047003081,78.4947969718933,77.5569973283074,77.5569973283074,6133.61290904919,0.0,1.0
2023-09-26,79.5091,80.26,79.5091,80.26,5802,76.8696965379722,77.5956694785584,76.8696965379722,77.5956694785584,6001.21789178809,0.0,1.0
2023-09-27,79.7353,79.98,79.3,79.98,16316,77.0883875476414,77.3249644268016,76.6675378725353,77.3249644268016,16876.2273565003,0.0,1.0
2023-09-28,80.3549,80.56,79.65,79.65,8187,77.6874191550288,77.8857106054406,77.0059191872312,77.0059191872312,8468.10942434835,0.0,1.0
2023-09-29,80.3321,80.96,80.03,80.96,10694,77.6653760293857,78.2724321079502,77.3733046146153,78.2724321079502,11061.1899577356,0.0,1.0
2023-10-02,78.98,79.88,78.7826,79.77,9973,76.695381820716,77.5693479341452,76.5036919198371,77.462529853615,10270.0778234765,0.3488,1.0
2023-10-03,77.6672,78.71,77.6036,78.71,12317,75.4205565832604,76.4331919866872,75.3587963112448,76.4331919866872,12683.9013889261,0.0,1.0
2023-10-04,78.3634,78.3634,77.58,77.97,15113,76.096617925671,76.096617925671,75.3358789776038,75.7145976267564,15563.189225529,0.0,1.0
2023-10-05,78.2103,78.32,77.855,78.08,7103,75.9479465790421,76.0544733375345,75.6029241789294,75.8214157072867,7314.58565929547,0.0,1.0
2023-10-06,79.1683,79.41,77.6191,77.88,11075,76.8782349531146,77.1129434082433,75.373847949865,75.6272010154135,11404.9044314652,0.0,1.0
2023-10-09,79.78,79.99,78.84,78.98,318041,77.4722405882086,77.6761660146755,76.5594315364047,76.695381820716,327514.872260734,0.0,1.0
2023-10-10,80.4976,80.89,80.08,80.08,45556,78.1690829026496,78.5501321281048,77.7635626260184,77.7635626260184,46913.031718269,0.0,1.0
2023-10-11,80.7718,80.96,80.17,80.94,9006,78.4353512452077,78.6181072702604,77.8509592373613,78.5986858010731,9274.27262390751,0.0,1.0
2023-10-12,79.6017,80.3601,79.2213,80.1346,9730,77.2990981904037,78.0355603019868,76.9297018464609,77.8165832368998,10019.8392883211,0.0,1.0
2023-10-13,79.1898,79.91,79.04,79.91,8970,76.8991130324909,77.5984801379262,76.7536462282779,77.5984801379262,9237.20024832894,0.0,1.0
2023-10-16,80.29,80.37,79.705,79.73,7465,77.9674880524853,78.0451739292345,77.3994100787562,77.4236869152404,7687.36899150228,0.0,1.0
2023-10-17,80.7044,81.12,79.74,79.74,10009,78.3699008940465,78.7734790237589,77.433397649834,77.433397649834,10307.1501990551,0.0,1.0
2023-10-18,79.1855,80.23,79.16,80.23,7003,76.8949374166156,77.9092236449233,76.8701750434018,77.9092236449233,7211.60683824388,0.0,1.0
2023-10-19,78.1145,79.2,77.94,79.2,17566,75.8549177416348,76.9090179817765,75.6854654229755,76.9090179817765,18089.2597059249,0.0,1.0
2023-10-20,77.0551,77.919,77.0551,77.919,14918,74.8261625187826,75.6650728803288,74.8261625187826,75.6650728803288,15362.3805244784,0.0,1.0
2023-10-23,76.5037,77.1208,76.5037,76.53,6390,74.2907126132883,74.8899620450629,74.2907126132883,74.3162518452696,6580.34666519753,0.0,1.0
2023-10-24,77.0791,77.2201,76.73,76.96,9133,74.8494682818074,74.986389639578,74.5104665371428,74.7338134327969,9405.05572664305,0.0,1.0
2023-10-25,75.822,76.75,75.822,76.75,7629,73.6287318360386,74.5298880063301,73.6287318360386,74.5298880063301,7856.25425802691,0.0,1.0
2023-10-26,75.8631,76.18,75.79,76.02,8017,73.6686429552185,73.9763761344915,73.5976574853389,73.821004380993,8255.81208370714,0.0,1.0
2023-10-27,75.0387,75.99,74.96,75.99,13651,72.8680899953173,73.791872177212,72.7916665140652,73.791872177212,14057.6388617545,0.0,1.0
2023-10-30,75.438,75.47,74.815,75.41,5200,73.2558396276421,73.2869139783418,72.6508608624571,73.2286495707798,5354.89869468344,0.0,1.0
2023-10-31,76.08,76.11,75.44,75.64,7898,73.879268788555,73.9084009923359,73.2577817745608,73.451996466434,8133.26728665573,0.0,1.0
2023-11-01,76.3708,76.44,75.66,75.66,4958,74.1616569505386,74.2288552339267,73.4714179356213,73.4714179356213,5105.68994773855,0.0,1.0
2023-11-02,78.0689,78.12,77.02,77.02,14748,75.8106367918877,75.8602586456613,74.7920778403589,74.7920778403589,15187.3165286907,0.0,1.0
2023-11-03,79.5957,79.84,79.26,79.26,6583,77.2932717496475,77.5305049957706,76.9672823893384,76.9672823893384,6779.09578982713,0.0,1.0
2023-11-06,78.9838,79.2,78.92,79.12,4821,76.6990718998616,76.9090179817765,76.637117413154,76.8313321050272,4964.60896289786,0.0,1.0
2023-11-07,79.0472,79.159,79.03,79.03,3306,76.7606379571854,76.8692039699425,76.7439354936843,76.7439354936843,3404.47982396605,0.0,1.0
2023-11-08,78.98,79.28,78.73,79.02,13439,76.695381820716,76.9867038585257,76.4526134558745,76.7342247590906,13839.3237611251,0.0,1.0
2023-11-09,78.2944,79.14,78.2811,79.08,10741,76.0296138569747,76.8507535742145,76.0166985799652,76.7924891666525,11060.9551691529,0.0,1.0
2023-11-10,79.2896,79.2896,78.3,78.3,9353,76.9960261637356,76.9960261637356,76.0350518683472,76.0350518683472,9631.60913295658,0.0,1.0
2023-11-13,79.1259,79.1757,78.88,78.94,8094,76.8370614384374,76.8854208967139,76.5982744747794,76.6565388823413,8335.10577591688,0.0,1.0
2023-11-14,81.6659,81.899,80.53,80.53,7911,79.3035880252267,79.5299452486049,78.2005456827331,78.2005456827331,8146.65453339245,0.0,1.0
2023-11-15,81.9833,82.62,81.9833,82.42,8488,79.6118067412295,80.2300892128077,79.6118067412295,80.0358745209345,8740.8423308602,0.0,1.0
2023-11-16,81.0385,81.88,80.75,81.88,8098,78.6943365368206,79.511494852877,78.4141818437935,79.511494852877,8339.22492875894,0.0,1.0
2023-11-17,81.7464,81.78,81.2,81.2,12716,79.3817594387057,79.4143875069404,78.8511649005082,78.8511649005082,13094.786884922,0.0,1.0
2023-11-20,82.0981,82.23,81.46,81.61,5127,79.7232859743647,79.851370563655,79.1036439999433,79.2493050188482,5279.72415531577,0.0,1.0
2023-11-21,81.7211,81.92,81.7063,81.76,5841,79.3571912801837,79.5503377912516,79.3428193929851,79.3949660377531,6014.99293762423,0.0,1.0
2023-11-22,82.2663,82.3,81.94,81.98,4901,79.88662053023,79.9193457058106,79.5697592604389,79.6086021988136,5046.99201973914,0.0,1.0
2023-11-24,82.5399,82.563,82.5399,82.563,1441,80.1523062287125,80.1747380256239,80.1523062287125,80.1747380256239,1483.92481135362,0.0,1.0
2023-11-27,82.548,82.7,82.1999,82.1999,2542,80.1601719237334,80.307775089557,79.8221412525281,79.8221412525281,2617.72163113179,0.0,1.0
2023-11-28,82.2716,82.63,82.17,82.18,4226,79.8917672195646,80.2397999474014,79.7931061560931,79.8028168906867,4351.88497764081,0.0,1.0
2023-11-29,82.8097,83.47,82.8097,83.47,9236,80.4143018480494,81.0555016532687,80.4143018480494,81.0555016532687,9511.12391232621,0.0,1.0
2023-11-30,83.3,83.3,82.86,83.12,11981,80.8904191651765,80.8904191651765,80.4631468430555,80.7156259424906,12337.8925501928,0.0,1.0
2023-12-01,85.4782,85.4782,83.32,83.32,17014,83.0056113743672,83.0056113743672,80.9098406343638,80.9098406343638,17520.81661372,0.0,1.0
2023-12-04,85.9434,85.9434,85.58,85.58,8512,83.4573547476642,83.4573547476642,83.1044666525307,83.1044666525307,8765.55724791259,0.0,1.0
2023-12-05,84.8343,85.3,84.6801,84.9798,44445,82.3803371738815,82.8325660839082,82.2305976464473,82.5216283622193,45768.9370163857,0.0,1.0
2023-12-06,84.6151,85.46,84.6151,85.46,7251,82.1674778715885,82.9879378374068,82.1674778715885,82.9879378374068,7466.99431445185,0.0,1.0
2023-12-07,84.9691,84.9691,84.7121,84.8,4408,82.5112378762041,82.5112378762041,82.261671997147,82.3470293542253,4539.30643195473,0.0,1.0
2023-12-08,85.4476,85.62,85.02,85.41,4055,82.9758965265106,83.1433095909053,82.5606655152858,82.9393841644385,4175.79119364257,0.0,1.0
2023-12-11,85.9178,85.94,85.46,85.46,9728,83.4324952671045,83.4540530979024,82.9879378374068,82.9879378374068,10017.7797119001,0.0,1.0
2023-12-12,85.9712,86.036,85.72,85.8,9485,83.4843505898346,83.5472761500015,83.2404169368419,83.3181028135912,9767.5411767447,0.0,1.0
2023-12-13,88.1708,88.23,85.7053,85.93,7189,85.6203237710558,85.6778113198502,83.2261421569892,83.4443423633087,7403.14744539985,0.0,1.0
2023-12-14,90.2557,90.48,89.8701,90.45,4917,87.6449148264876,87.8627266034234,87.2704689005562,87.8335943996424,5063.4686311074,0.0,1.0
2023-12-15,89.6802,89.7,89.34,89.68,11438,87.0860620506226,87.105289305118,86.7557028597463,87.0858678359307,11778.7175518825,0.0,1.0
2023-12-18,89.9,90.0,89.57,89.72,408284,87.2995039969912,87.3966113429278,86.9790497554005,87.1247107743053,420446.049742333,0.0,1.0
2023-12-19,91.03,91.03,90.16,90.16,5239,88.3968170060746,88.3968170060746,87.5519830964263,87.5519830964263,5395.06043489357,0.0,1.0
2023-12-20,89.4158,91.2001,89.4158,90.71,17764,86.8293102279663,88.5619966015128,86.8293102279663,88.0860734990775,18293.157771607,0.0,1.0
2023-12-21,90.652,90.652,89.9195,90.24,8551,88.0297512384343,88.0297512384343,87.3184399294488,87.6296689731756,8805.71898812272,0.0,1.0
2023-12-22,91.1119,91.45,90.86,90.86,13816,88.4763479223967,88.8046678590083,88.2317345179824,88.2317345179824,14227.5539164897,0.0,1.0
2023-12-26,91.768,92.015,91.35,91.35,7275,89.1134692190866,89.35332436355,88.7075605130717,88.7075605130717,7491.70923150424,0.0,1.0
2023-12-27,91.4544,91.845,91.4544,91.65,4179,89.1428927449054,89.523620341458,89.1428927449054,89.3335489606906,4287.36297231999,0.3439,1.0
2023-12-28,91.5,91.71,91.28,91.36,10351,89.1873402062541,89.3920324624652,88.9729006997473,89.0508787021134,10619.4051511089,0.0,1.0
2023-12-29,90.6965,91.44,90.6965,91.39,12941,88.4041486449893,89.1288567044795,88.4041486449893,89.0801204530007,13276.564782195,0.0,1.0
2024-01-02,90.1089,90.58,89.99,90.58,4770,87.8314002176102,88.2905931790437,87.7155054115935,88.2905931790437,4893.68781478018,0.0,1.0
2024-01-03,88.14,89.3,88.14,89.3,29574,85.9122641068769,87.0429451411857,85.9122641068769,87.0429451411857,30340.8644516371,0.0,1.0
2024-01-04,87.9122,88.3596,87.9122,88.3596,6124,85.6902217451394,86.1263137233719,85.6902217451394,86.1263137233719,6282.79752153329,0.0,1.0
2024-01-05,88.2424,88.57,87.53,87.53,5295,86.0120759499056,86.3313958695948,85.3176818388352,85.3176818388352,5432.30125351384,0.0,1.0
2024-01-08,89.5352,89.5398,88.2475,88.2475,6839,87.2722004681421,87.2766842032782,86.0170470475564,86.0170470475564,7016.33772857057,0.0,1.0
2024-01-09,89.1727,89.46,88.96,88.98,7008,86.9188626449206,87.1989011459179,86.7115386311297,86.7310331317212,7189.71995932484,0.0,1.0
2024-01-10,89.2983,89.2983,88.8687,89.24,5552,87.0412881086354,87.0412881086354,86.6225462359293,86.9844616394111,5695.96535590347,0.0,1.0
2024-01-11,89.1567,89.18,88.44,89.18,5373,86.9032670444474,86.9259781376365,86.2046816157499,86.9259781376365,5512.32382155428,0.0,1.0
2024-01-12,88.9726,90.1,88.83,89.71,7305,86.7238201665023,87.8227251648469,86.5848243772847,87.4425824033121,7494.42127609418,0.0,1.0
2024-01-16,88.3229,88.42,88.0001,88.08,12767,86.0905413147865,86.1851871151583,85.7759000752392,85.8537806051023,13098.0528996433,0.0,1.0
2024-01-17,87.7069,87.71,87.245,87.71,6421,85.4901106965673,85.493132344159,85.0398852054059,85.493132344159,6587.49883830263,0.0,1.0
2024-01-18,88.3404,88.3404,87.52,88.08,9440,86.1075990028041,86.1075990028041,85.3079345885394,85.8537806051023,9684.78259361108,0.0,1.0
2024-01-19,89.2167,89.2167,88.14,88.72,9623,86.961750546222,86.961750546222,85.9122641068769,86.4776046240313,9872.52784939825,0.0,1.0
2024-01-22,90.2089,90.24,89.7,89.7,16445,87.9288727205678,87.9591866689877,87.4328351530163,87.4328351530163,16871.4247618575,0.0,1.0
2024-01-23,89.9476,90.4224,89.61,90.4191,12666,87.6741770703395,88.1369765143824,87.3451099003544,88.1337599217848,12994.4339333345,0.0,1.0
2024-01-24,89.3392,90.63,89.29,90.63,10052,87.0811543623451,88.3393294305225,87.03319789089,88.3393294305225,10312.6519736206,0.0,1.0
2024-01-25,90.0495,90.08,89.71,90.08,6978,87.7735015508533,87.8032306642554,87.4425824033121,87.8032306642554,7158.94204854006,0.0,1.0
2024-01-26,90.2617,90.679,90.24,90.51,6296,87.9803382021295,88.3870909569718,87.9591866689877,88.2223624269733,6459.25754336604,0.0,1.0
2024-01-29,91.2593,91.2593,90.281,90.42,7582,88.952723891635,88.952723891635,87.9991503952003,88.1346371743114,7778.60398567365,0.0,1.0
2024-01-30,91.0554,91.305,90.88,91.1,16426,88.7539774581044,88.9972688254867,88.5830106879166,88.7974501944235,16851.9320850271,0.0,1.0
2024-01-31,89.499,91.06,89.499,90.4612,7735,87.2369154220714,88.7584611932404,87.2369154220714,88.17479584553,7935.57133067604,0.0,1.0
2024-02-01,90.583,90.583,89.5,89.96,8379,88.2935173541324,88.2935173541324,87.237890147101,87.6862636607062,8596.27048218933,0.0,1.0
2024-02-02,90.6843,90.6843,89.76,89.76,6077,88.3922569996285,88.3922569996285,87.4913186547909,87.4913186547909,6234.57879463714,0.0,1.0
2024-02-05,89.6989,89.98,89.44,89.44,5332,87.4317629554838,87.7057581612978,87.1794066453264,87.1794066453264,5470.26067681507,0.0,1.0
2024-02-06,89.9614,90.02,89.72,90.0,8734,87.6876282757476,87.7447471624808,87.4523296536078,87.7252526618893,8960.47575980924,0.0,1.0
2024-02-07,90.3426,90.625,90.21,90.265,6356,88.0591934570222,88.3344558053746,87.9299449181004,87.9835547947271,6520.8133649356,0.0,1.0
2024-02-08,91.18,91.35,90.94,90.94,4263,88.8754281967896,89.0411314518176,88.6414941896912,88.6414941896912,4373.54112251738,0.0,1.0
2024-02-09,91.8049,91.92,91.24,91.36,9278,89.484533867772,89.5967247186763,88.9339116985642,89.0508787021134,9518.58187537327,0.0,1.0
2024-02-12,92.6399,92.96,91.54,91.71,7542,90.2984292674684,90.6104387494359,89.2263292074372,89.3920324624652,7737.56677129394,0.0,1.0
2024-02-13,90.4412,91.03,89.9,90.6,5991,88.1553013449385,88.7292194423531,87.6277801589316,88.3100876796352,6146.34878372076,0.0,1.0
2024-02-14,91.8707,91.95,91.01,91.01,21855,89.5486707747181,89.6259664695636,88.7097249417616,88.7097249417616,22421.708006713,0.0,1.0
2024-02-15,93.163,93.21,92.23,92.23,8303,90.8083079304399,90.85412000683,89.898889477845,89.898889477845,8518.29977486789,0.0,1.0
2024-02-16,92.6816,93.375,92.6816,92.84,2753,90.3390753012018,91.0149496367101,90.3390753012018,90.4934717458867,2824.3862796834,0.0,1.0
2024-02-20,91.8906,92.09,91.76,91.96,4667,89.5680678028067,89.7624279737043,89.440768713944,89.6357137198593,4788.01698775243,0.0,1.0
2024-02-21,91.8739,91.8739,91.61,91.64,5151,89.5517898948128,89.5517898948128,89.2945599595075,89.3238017103948,5284.5672817469,0.0,1.0
2024-02-22,92.8414,92.88,92.504,92.504,6704,90.4948363609281,90.5324607470697,90.165964135949,90.165964135949,6877.83713003906,0.0,1.0
2024-02-23,93.2234,93.46,93.2,93.22,4502,90.8671813222263,91.0978012642241,90.8443727565342,90.8638672571258,4618.73847843614,0.0,1.0
2024-02-26,93.2672,93.54,93.05,93.05,8122,90.9098742785218,91.1757792665903,90.6981640020978,90.6981640020978,8332.60637979971,0.0,1.0
2024-02-27,93.8437,93.89,93.64,93.73,7747,91.4718032580727,91.5169330269421,91.2732517695479,91.3609770222098,7947.88249498994,0.0,1.0
2024-02-28,93.7828,94.1099,93.7828,93.89,3196,91.4124425037714,91.7312750609459,91.4124425037714,91.5169330269421,3278.87342893867,0.0,1.0
2024-02-29,94.56,94.56,94.175,94.2286,3784,92.1699987967583,92.1699987967583,91.7947296603714,91.8469749219567,3882.12048032038,0.0,1.0
2024-03-01,95.2956,95.31,94.48,94.48,5658,92.8870065285148,92.9010425689408,92.0920207943922,92.0920207943922,5804.7139740097,0.0,1.0
2024-03-04,95.5639,95.76,95.51,95.59,5612,93.1485252539502,93.3396688322502,93.0959875748561,93.1739655772222,5757.52117747303,0.0,1.0
2024-03-05,94.8185,95.32,94.8185,95.12,5572,92.4219652169039,92.9107898192365,92.4219652169039,92.7158448133212,5716.48396309332,0.0,1.0
2024-03-06,95.49,95.7,95.08,95.52,8774,93.0764930742645,93.2811853304756,92.6768558121381,93.1057348251518,9001.51297418895,0.0,1.0
2024-03-07,96.3552,96.479,96.0725,96.24,4569,93.9198251698542,94.0404961285157,93.6442704039929,93.8075368464469,4687.47581252214,0.0,1.0
2024-03-08,96.1912,97.219,96.1912,96.8,10075,93.7599702650036,94.7617926504024,93.7599702650036,94.3533828630098,10336.248371889,0.0,1.0
2024-03-11,95.832,95.95,95.5,95.69,3222,93.4098490343797,93.5248665878698,93.0862403245603,93.2714380801798,3305.54761828548,0.0,1.0
2024-03-12,96.3,96.38,95.6393,95.73,4687,93.8660203482215,93.9439983505877,93.2220195211803,93.3104270813629,4808.53559494229,0.0,1.0
2024-03-13,96.6108,96.96,96.6108,96.88,5419,94.1689648874139,94.5093388677421,94.1689648874139,94.4313608653759,5559.51661809094,0.0,1.0
2024-03-14,95.383,96.79,95.19,96.79,5968,92.9721974960998,94.3436356127141,92.7840755653916,94.3436356127141,6122.75238545244,0.0,1.0
2024-03-15,95.3428,95.65,95.2,95.65,7910,92.9330135499109,93.2324490789968,92.7938228156873,93.2324490789968,8115.10914358725,0.0,1.0
2024-03-18,95.299,95.71,95.299,95.5,7888,92.8903205936154,93.2909325807714,92.8903205936154,93.0862403245603,8092.53867567842,0.0,1.0
2024-03-19,95.9154,95.94,95.18,95.18,6175,93.4911411018464,93.515119337574,92.7743283150958,92.7743283150958,6335.11996986742,0.0,1.0
2024-03-20,97.1604,97.18,95.62,95.62,6705,94.7046737636692,94.7237783742489,93.2032073281095,93.2032073281095,6878.86306039855,0.0,1.0
2024-03-21,98.2993,98.473,97.66,98.05,7069,95.8147880998539,95.9840978374914,95.1916463884456,95.5717891499805,7252.3017112539,0.0,1.0
2024-03-22,97.5163,98.01,97.37,98.01,5663,95.0515784016955,95.5328001487974,94.9089761298684,95.5328001487974,5809.84362580716,0.0,1.0
2024-03-25,97.5748,97.88,97.5748,97.88,5748,95.1085998159257,95.4060858949525,95.1085998159257,95.4060858949525,5897.04770636404,0.0,1.0
2024-03-26,97.4053,97.87,97.4,97.87,12122,94.9433839234125,95.3963386446567,94.9382178807557,95.3963386446567,12436.3278177705,0.0,1.0
2024-03-27,98.8241,98.8241,98.24,98.24,5845,96.3263237953757,96.3263237953757,95.7569869056,95.7569869056,5996.56295123483,0.0,1.0
2024-03-28,99.08,99.34,99.08,99.34,9287,96.5757559304443,96.8291844381342,96.5757559304443,96.8291844381342,9527.81524860871,0.0,1.0
2024-04-01,98.1574,99.01,98.04,99.01,3293,96.0322492539524,96.8663900901392,95.9173910154252,96.8663900901392,3365.87261790806,0.365,1.0
2024-04-02,96.8539,97.18,96.44,97.18,4356,94.7569706004579,95.0760103924829,94.3520317169279,95.0760103924829,4452.39633270802,0.0,1.0
2024-04-03,97.2274,97.3999,97.09,97.09,4736,95.1223841617009,95.2911494610701,94.9879589319424,94.9879589319424,4840.80556283406,0.0,1.0
2024-04-04,96.1911,97.9099,96.1911,97.9099,3588,94.1085205110554,95.7901077374661,94.1085205110554,95.7901077374661,3667.40083603222,0.0,1.0
2024-04-05,96.8329,97.09,96.35,96.35,4464,94.7364252596651,94.9879589319424,94.2639802563874,94.2639802563874,4562.78632442805,0.0,1.0
2024-04-08,97.21,97.42,97.09,97.2,53066,95.1053608793297,95.3108142872575,94.9879589319424,95.0955773837141,54240.326857549,0.0,1.0
2024-04-09,97.3619,97.3619,96.91,97.19,6567,95.2539721777308,95.2539721777308,94.8118560108614,95.0857938880985,6712.32477430981,0.0,1.0
2024-04-10,95.6937,95.9156,95.37,95.66,9509,93.621889439135,93.8389852068453,93.3051976860578,93.5889190589104,9719.42991912776,0.0,1.0
2024-04-11,95.5147,95.6252,94.88,94.95,14433,93.4467648676156,93.5548724941681,92.8258064008929,92.8942908702022,14752.3958379189,0.0,1.0
2024-04-12,93.7947,94.7,93.52,94.7,9442,91.764003621731,92.649703479812,91.4952509971702,92.649703479812,9650.94723907922,0.0,1.0
2024-04-15,92.5155,94.015,92.2,94.015,10086,90.5124988625823,91.9795340301428,90.2038295759099,91.9795340301428,10309.1986711876,0.0,1.0
2024-04-16,92.0768,92.2665,91.56,91.79,10286,90.0832969099256,90.2688898217537,89.5776858565109,89.8027062556699,10513.6245817802,0.0,1.0
2024-04-17,91.4239,92.52,91.24,92.52,6376,89.4445324811825,90.5169014356093,89.2646139968114,90.5169014356093,6517.09802969383,0.0,1.0
2024-04-18,91.0434,92.0021,91.01,91.32,6887,89.0722704730086,90.010214197677,89.0395935976525,89.3428819617363,7039.40623125806,0.0,1.0
2024-04-19,91.26,91.63,90.9563,91.5,6018,89.2841809880427,89.6461703258202,88.9870562261966,89.5189848828173,6151.17564973297,0.0,1.0
2024-04-22,91.9934,92.56,91.38,91.38,7255,90.0017025564914,90.5560354180718,89.40158293543,89.40158293543,7415.54990674854,0.0,1.0
2024-04-23,93.1783,93.39,92.6644,92.6644,7357,91.1609489519848,91.3680655541673,90.6581751122987,90.6581751122987,7519.8071211508,0.0,1.0
2024-04-24,93.2806,93.39,92.6782,93.39,7304,91.2610341121325,91.3680655541673,90.6716763362483,91.3680655541673,7465.63425484375,0.0,1.0
2024-04-25,92.6824,92.73,91.75,91.75,4740,90.6757854044068,90.7223548435371,89.7635722732075,89.7635722732075,4844.89408104591,0.0,1.0
2024-04-26,93.0627,93.3199,92.945,92.945,41176,91.0478517426684,91.2994832499019,90.9326999992727,90.9326999992727,42087.2064728157,0.0,1.0
2024-04-29,93.59,93.91,93.56,93.56,3232,91.5637354664794,91.8768073261789,91.5343849796326,91.5343849796326,3303.5227151773,0.0,1.0
2024-04-30,91.78,93.3286,91.78,93.3286,6059,89.7929227600543,91.3079948910874,89.7929227600543,91.3079948910874,6193.08296140447,0.0,1.0
2024-05-01,92.0343,93.22,91.66,91.7,6250,90.0417170535592,91.2017461287019,89.675520812667,89.7146547951294,6388.30970602046,0.0,1.0
2024-05-02,92.9659,93.02,92.73,92.88,5800,90.9531475051093,91.0060762163898,90.7223548435371,90.8691072777712,5928.35140718698,0.0,1.0
2024-05-03,93.8601,94.2,93.68,94.2,5057,91.827987683057,92.1605286990316,91.6517869270199,92.1605286990316,5168.90914933527,0.0,1.0
2024-05-06,95.0999,95.1,94.9,95.05,7777,93.0409454694802,93.0410433044363,92.8453733921242,92.9921258263583,7949.10153339537,0.0,1.0
2024-05-07,95.3793,95.83,95.3793,95.77,6798,93.3142963369803,93.7552384843757,93.3142963369803,93.6965375106821,6948.43670104433,0.0,1.0
2024-05-08,94.9001,95.02,94.57,94.7,6708,92.8454712270803,92.9627753395115,92.5225180368091,92.649703479812,6856.44504127763,0.0,1.0
2024-05-09,95.8228,95.89,95.52,95.61,5139,93.7481943675325,93.8139394580694,93.4519501202919,93.5400015808324,5252.72377267826,0.0,1.0
2024-05-10,95.7924,96.23,95.51,96.23,6288,93.7184525408611,94.1465783090001,93.4421666246763,94.1465783090001,6427.15062903306,0.0,1.0
2024-05-13,95.6701,96.38,95.6701,96.13,2200,93.5988003894822,94.2933307432342,93.5988003894822,94.048743352844,2248.6850165192,0.0,1.0
2024-05-14,96.4467,96.4467,96.04,96.28,4027,94.3585866589903,94.3585866589903,93.9606918923035,94.1954957870781,4116.1157097831,0.0,1.0
2024-05-15,97.3132,97.35,97.17,97.25,5339,95.2063265540828,95.2423298179482,95.0662268968673,95.1444948617921,5457.14968327091,0.0,1.0
2024-05-16,96.637,97.0944,96.637,97.0166,4344,94.5447665805553,94.9922636700133,94.5447665805553,94.9161480741238,4440.13077807246,0.0,1.0
2024-05-17,96.6,96.84,96.532,96.83,13569,94.5085676467776,94.7433715415522,94.4420398765915,94.7335880459366,13869.2759041586,0.0,1.0
2024-05-20,96.7447,96.95,96.7,96.7,4207,94.6501348283354,94.8509899933239,94.6064026029337,94.6064026029337,4300.09902931649,0.0,1.0
2024-05-21,96.5806,96.59,96.31,96.4992,8287,94.4895876652833,94.498784151162,94.2248462739249,94.4099500109723,8470.38760540664,0.0,1.0
2024-05-22,95.9265,96.52,95.84,96.31,5370,93.8496492170664,94.4302996818527,93.7650219799913,94.2248462739249,5488.83569941277,0.0,1.0
2024-05-23,94.5803,96.38,94.57,96.38,3624,92.5325950372931,94.2933307432342,92.5225180368091,94.2933307432342,3704.1974999389,0.0,1.0
2024-05-24,95.3717,95.4203,95.16,95.16,3617,93.3068608803124,93.3544086690043,93.09974427813,93.09974427813,3697.04259306816,0.0,1.0
2024-05-28,94.7576,95.0,94.65,94.98,5648,92.7060564145579,92.9432083482802,92.600786001734,92.923641357049,5772.98771513656,0.0,1.0
2024-05-29,93.8545,93.9,93.614,93.9,20991,91.8225089255123,91.8670238305633,91.5872158559569,91.8670238305633,21455.5214462521,0.0,1.0
2024-05-30,94.2346,94.5,93.89,94.1,6228,92.1943795938616,92.4540335674998,91.8572403349477,92.0626937428755,6365.82285585526,0.0,1.0
2024-05-31,95.1147,95.1147,93.92,94.77,2888,93.0554250429913,93.0554250429913,91.8865908217945,92.7181879491212,2951.91014895793,0.0,1.0
2024-06-03,94.58,95.8,93.88,95.8,5570,92.5323015324247,93.7258879975289,91.8474568393321,93.7258879975289,5693.26161000543,0.0,1.0
2024-06-04,93.3391,93.84,93.22,93.84,3198,91.3182675614838,91.8083228568697,91.2017461287019,91.8083228568697,3268.77031037655,0.0,1.0
2024-06-05,94.3712,94.39,93.72,93.8457,14716,92.3280221439708,92.3464151157281,91.6909209094824,91.8138994493706,15041.6585014075,0.0,1.0
2024-06-06,94.0199,94.29,93.84,94.12,5396,91.9843279429945,92.248580159572,91.8083228568697,92.0822607341067,5515.41106778982,0.0,1.0
2024-06-07,93.4847,93.9,93.305,93.9,5008,91.4607152576471,91.8670238305633,91.2849058414346,91.8670238305633,5118.82480124007,0.0,1.0
2024-06-10,93.9281,93.9281,93.63,93.6347,5079,91.8945154532432,91.8945154532432,91.6028694489419,91.6074676918812,5191.39599950046,0.0,1.0
2024-06-11,93.5238,93.6,93.1615,93.1615,4459,91.4989687255041,91.5735189620951,91.1445126793506,91.1445126793506,4557.67567666323,0.0,1.0
2024-06-12,94.8293,95.455,94.7343,95.455,8094,92.7762040781218,93.3883573987904,92.6832608697735,93.3883573987904,8273.11660168473,0.0,1.0
2024-06-13,94.2028,94.2028,93.87,93.87,2576,92.1632680778039,92.1632680778039,91.8376733437165,91.8376733437165,2633.00572843339,0.0,1.0
2024-06-14,92.9871,93.26,92.63,93.26,9938,90.9738885158144,91.2408801111644,90.624519887381,91.2408801111644,10157.923497349,0.0,1.0
2024-06-17,93.7096,93.85,92.75,92.89,9018,91.6807460740421,91.8181063524853,90.7419218347683,90.8788907733869,9217.5643086228,0.0,1.0
2024-06-18,93.9297,94.13,93.81,93.8199,5368,91.8960808125417,92.0920442297223,91.7789723700228,91.7886580306823,5486.79144030685,0.0,1.0
2024-06-20,93.8294,94.12,93.58,93.58,8972,91.7979523515171,92.0822607341067,91.5539519708638,91.5539519708638,9170.54634918648,0.0,1.0
2024-06-21,94.1688,94.1688,93.62,93.8583,3162,92.1300041927109,92.1300041927109,91.5930859533263,91.8262266538462,3231.97364646987,0.0,1.0
2024-06-24,94.8139,95.18,94.7922,94.7922,3769,92.7611374948738,93.1193112693612,92.7399073093879,92.7399073093879,3852.40628511857,0.0,1.0
2024-06-25,94.0202,94.22,93.7,94.21,5096,91.9846214478629,92.1800956902628,91.6713539182511,92.1703121946472,5208.77220190084,0.0,1.0
2024-06-26,93.8423,93.8423,93.6,93.6,5228,91.8105730608612,91.8105730608612,91.5735189620951,91.5735189620951,5343.69330289199,0.0,1.0
2024-06-27,94.1045,94.1045,93.68,93.68,9881,92.0670963159025,92.0670963159025,91.6517869270199,91.6517869270199,10099.6621128301,0.0,1.0
2024-06-28,94.2701,94.67,94.04,94.67,4651,92.229111003297,92.6203529929652,92.0039927691818,92.6203529929652,4753.92455083218,0.0,1.0
2024-07-01,93.1813,93.36,93.14,93.36,2508,91.4713792678681,91.646800038722,91.4308371423154,91.646800038722,2554.88331181307,0.3143,1.0
2024-07-02,93.48,93.48,93.0967,93.23,11760,91.7645979822165,91.7645979822165,91.3883317177045,91.5191855999363,11979.8356247694,0.0,1.0
2024-07-03,93.6503,93.72,93.59,93.59,2140,91.9317728970258,92.0001938692055,91.8725794304198,91.8725794304198,2180.00410178627,0.0,1.0
2024-07-05,93.1804,93.61,92.76,93.61,5813,91.4704957832919,91.8922124210022,91.0578103212495,91.8922124210022,5921.66534751569,0.0,1.0
2024-07-08,93.4056,93.53,93.29,93.53,4167,91.6915632572499,91.8136804586726,91.5780845716835,91.8136804586726,4244.89583745018,0.0,1.0
2024-07-09,92.8122,93.4,92.79,93.11,9285,91.1090524266696,91.6860660198868,91.0872598071231,91.4013876564418,9458.56919863809,0.0,1.0
2024-07-10,93.7935,93.7935,93.0,93.24,8694,92.0723451095959,92.0723451095959,91.2934062082385,91.5290020952275,8856.52133688309,0.0,1.0
2024-07-11,95.8006,95.8006,94.7,94.7,6450,94.0426138794943,94.0426138794943,92.9622104077439,92.9622104077439,6570.57311052404,0.0,1.0
2024-07-12,96.8103,97.16,96.38,96.38,5355,95.0337854090477,95.3770682493812,94.6113816166669,94.6113816166669,5455.10372199321,0.0,1.0
2024-07-15,97.2514,97.98,96.88,97.26,71981,95.4667910163429,96.1820208632603,95.1022063812274,95.4752332022933,73326.5772199427,0.0,1.0
2024-07-16,99.6634,99.6634,98.99,98.99,3506,97.8345296805823,97.8345296805823,97.1734868876724,97.1734868876724,3571.53943030966,0.0,1.0
2024-07-17,98.3244,99.74,98.3244,99.34,2795,96.5201009610895,97.909724034513,96.5201009610895,97.5170642228647,2847.24834789375,0.0,1.0
2024-07-18,97.0506,99.06,96.85,98.47,7669,95.2696757908954,97.2422023547108,95.0727568953537,96.6630291325295,7812.3604937378,0.0,1.0
2024-07-19,96.4291,96.6,96.3916,96.47,3314,94.6595806085468,94.8273445130735,94.6227687512047,94.6997300742878,3375.95027725219,0.0,1.0
2024-07-22,97.6171,97.64,96.33,96.72,10114,95.8257802491423,95.8482600233592,94.5622991402109,94.945142456568,10303.0661147039,0.0,1.0
2024-07-23,97.6586,97.96,97.04,97.04,8150,95.8665187046009,96.1623878726779,95.2592703058867,95.2592703058867,8302.35206988696,0.0,1.0
2024-07-24,95.6665,97.02,95.6643,97.02,3205,93.9109746776392,95.2396373153043,93.9088150486752,95.2396373153043,3264.91268515187,0.0,1.0
2024-07-25,96.4692,97.78,96.2799,96.3,6628,94.6989447546645,95.9856909574361,94.513118498802,94.5328496543373,6751.90055450439,0.0,1.0
2024-07-26,97.9488,98.23,97.3563,97.3563,5660,96.1513933979517,96.4274332455405,95.5697660519476,95.5697660519476,5765.80524117303,0.0,1.0
2024-07-29,97.9615,98.31,97.7833,98.23,3144,96.1638603469716,96.5059652078702,95.9889304008822,96.4274332455405,3202.7723813159,0.0,1.0
2024-07-30,98.256,98.6663,97.69,98.48,4501,96.4529561332977,96.8557269350959,95.8973424998153,96.6728456278207,4585.13946828972,0.0,1.0
2024-07-31,98.91,100.25,98.72,98.76,25904,97.0949549253427,98.4103652943646,96.9084415148097,96.9477074959746,26388.2365666689,0.0,1.0
2024-08-01,97.2,97.61,96.57,97.61,10723,95.416334230546,95.8188105374856,94.7978950271999,95.8188105374856,10923.450459558,0.0,1.0
2024-08-02,94.5697,95.32,93.9539,95.32,7051,92.8343014740995,93.5708331157988,92.2298016940669,93.5708331157988,7182.8079073341,0.0,1.0
2024-08-05,92.0133,92.5,90.25,90.25,11336,90.324812617855,90.8025814436781,88.5938700031562,88.5938700031562,11547.9095784342,0.0,1.0
2024-08-06,92.8926,93.71,92.22,92.26,9231,91.1879770488109,91.9903773739143,90.5277195755242,90.5669855566891,9403.55974934068,0.0,1.0
2024-08-07,92.0138,94.02,92.0138,94.02,11221,90.3253034426195,92.2946887279418,90.3253034426195,92.2946887279418,11430.7598253008,0.0,1.0
2024-08-08,94.0971,94.365,92.89,92.89,8873,92.370373906637,92.6333578154885,91.1854247600352,91.1854247600352,9038.86747436896,0.0,1.0
2024-08-09,94.2768,94.51,93.9,94.12,9656,92.54677632702,92.775696997211,92.1768907844473,92.3928536808538,9836.50448918141,0.0,1.0
2024-08-12,93.6711,94.445,93.6711,94.445,5943,91.9521912072315,92.7118897778181,91.9521912072315,92.7118897778181,6054.09550323168,0.0,1.0
2024-08-13,95.0208,95.0208,94.0601,94.28,7654,93.2771235766859,93.2771235766859,92.3340528740595,92.5499176055132,7797.08009115519,0.0,1.0
2024-08-14,95.1136,95.13,94.78,94.84,8860,93.3682206529883,93.3843197052659,93.0407423700736,93.0996413418209,9025.62445879736,0.0,1.0
2024-08-15,96.7457,97.015,96.54,96.69,7706,94.9703708494664,95.2347290676587,94.7684455413263,94.9156929706944,7850.05215344159,0.0,1.0
2024-08-16,96.8971,97.0899,96.6,96.6,5642,95.1189925881753,95.3082546173898,94.8273445130735,94.8273445130735,5747.4687580739,0.0,1.0
2024-08-19,97.7784,97.7784,97.2792,97.2792,7235,95.9841203181895,95.9841203181895,95.4940808732524,95.4940808732524,7370.24751234751,0.0,1.0
2024-08-20,96.9917,97.21,96.972,96.972,8046,95.2118566336302,95.4261507258372,95.1925181379065,95.1925181379065,8196.40794531417,0.0,1.0
2024-08-21,98.08,98.15,97.4101,97.83,12180,96.2801858161724,96.3489012832109,95.6225787966143,96.0347734338922,12407.6868970826,0.0,1.0
2024-08-22,97.6035,98.4936,97.6035,98.18,6837,95.8124298155463,96.6861960614168,95.8124298155463,96.3783507690845,6964.80749715548,0.0,1.0
2024-08-23,99.7084,99.79,98.27,98.27,3729,97.8787039093928,97.958806510969,96.4666992267053,96.4666992267053,3798.70808203785,0.0,1.0
2024-08-26,99.4887,100.36,99.4887,100.34,10191,97.6630355078449,98.5183467425679,97.6630355078449,98.4987137519855,10381.505514628,0.0,1.0
2024-08-27,99.2214,99.36,98.92,99.22,6911,97.4006405887109,97.5366972134471,97.1047714206339,97.3992662793702,7040.19081656304,0.0,1.0
2024-08-28,98.6945,98.89,98.57,98.85,6276,96.8834094518172,97.0753219347603,96.7611940854416,97.0360559535954,6393.32044056571,0.0,1.0
2024-08-29,99.21,100.01,99.21,99.27,3288,97.3894497840789,98.1747694073756,97.3894497840789,97.4483487558262,3349.464246109,0.0,1.0
2024-08-30,99.8024,99.8024,98.805,98.83,2888,97.9709789651301,97.9709789651301,96.991881724785,97.016422963013,2941.98684390596,0.0,1.0
2024-09-03,97.3326,98.4161,97.3326,98.248,3942,95.5465009581075,96.6101182229099,95.5465009581075,96.4451029370647,4015.68979871097,0.0,1.0
2024-09-04,97.0944,97.65,96.93,96.93,8296,95.3126720402709,95.8580765186504,95.1512888576834,95.1512888576834,8451.08132169107,0.0,1.0
2024-09-05,96.6589,96.95,96.53,96.53,11925,94.8851636703388,95.1709218482658,94.7586290460351,94.7586290460351,12147.9200531782,0.0,1.0
2024-09-06,95.3195,97.0249,95.3008,96.86,8046,93.5703422910343,95.244447397997,93.5519854448397,95.082573390645,8196.40794531417,0.0,1.0
2024-09-09,95.92,96.59,95.92,96.44,9117,94.1598228332714,94.8175280177823,94.1598228332714,94.6702805884142,9287.42868971281,0.0,1.0
2024-09-10,95.7654,95.8,95.2108,95.67,6094,94.0080598160693,94.0420248897769,93.4636369872189,93.9144104509912,6207.91822256333,0.0,1.0
2024-09-11,96.3768,96.3768,94.76,94.76,6122,94.6082403381738,94.6082403381738,93.0211093794912,93.0211093794912,6236.44164071754,0.0,1.0
2024-09-12,97.1481,97.21,96.59,96.6,3287,95.3653866199847,95.4261507258372,94.8175280177823,94.8273445130735,3348.44555260349,0.0,1.0
2024-09-13,98.6139,98.6812,97.82,97.82,5876,96.80428849977,96.8703535130798,96.024956938601,96.024956938601,5985.84303836267,0.0,1.0
2024-09-16,99.4093,99.4093,99.12,99.38,6016,97.5850925352327,97.5850925352327,97.3011013264581,97.5563302040295,6128.46012913374,0.0,1.0
2024-09-17,99.81,100.27,99.43,99.86,9961,97.9784395015514,98.429998284947,97.6054126804855,98.0275219780075,10147.2060083612,0.0,1.0
2024-09-18,99.9074,101.08,99.7985,99.7985,4003,98.0740521656878,99.2251344035349,97.9671505319666,97.9671505319666,4077.83010254693,0.0,1.0
2024-09-19,101.4627,101.86,101.32,101.32,3759,99.6008116783295,99.9908210362492,99.4607302905239,99.4607302905239,3829.26888720308,0.0,1.0
2024-09-20,100.9206,101.65,100.79,101.65,8999,99.0686594685931,99.7846746351338,98.9404560400899,99.7846746351338,9167.22285606291,0.0,1.0
2024-09-23,101.3825,101.41,101.22,101.24,8050,99.522083386094,99.5490787481448,99.3625653376118,99.3821983281942,8200.4827193362,0.0,1.0
2024-09-24,101.7,101.73,101.49,101.49,5048,99.8337571115898,99.8632065974635,99.6276107104745,99.6276107104745,5142.36481580238,0.0,1.0
2024-09-25,100.7907,101.5,100.7907,101.5,5661,98.9411431947603,99.6374272057657,98.9411431947603,99.6374272057657,5766.82393467853,0.0,1.0
2024-09-26,101.5944,101.68,101.433,101.62,2762,99.7300949213147,99.8141241210074,99.5716566873146,99.7552251492602,2813.631462212,0.0,1.0
2024-09-27,101.8908,102.495,101.8,102.495,1764,100.021055841746,100.614168487241,99.9319220645019,100.614168487241,1796.97534371541,0.0,1.0
2024-09-30,101.9712,101.9712,101.53,101.53,3617,100.099980463887,100.099980463887,99.6668766916393,99.6668766916393,3684.61440942101,0.0,1.0
2024-10-01,100.8257,100.92,100.27,100.27,103814,99.3149553354495,99.4078423700858,98.7675817919987,98.7675817919987,105393.18257201,0.3458,1.0
2024-10-02,100.9149,101.15,100.79,101.15,6379,99.4028187870885,99.6343961131013,99.2797902544684,99.6343961131013,6476.03513617478,0.0,1.0
2024-10-03,100.5542,100.56,100.2563,100.38,8418,99.0475234170638,99.0532365114529,98.7540870690451,98.8759335821365,8546.05169718127,0.0,1.0
2024-10-04,101.5475,101.73,100.99,101.73,5817,100.025940082008,100.20570555201,99.4767935092644,100.20570555201,5905.48618704011,0.0,1.0
2024-10-07,100.7798,101.1399,100.62,101.05,5719,99.2697430884738,99.6244474487341,99.1123374878918,99.5358944857033,5805.99544502015,0.0,1.0
2024-10-08,100.98,100.98,100.39,100.39,7106,99.4669433465246,99.4669433465246,98.8857837448763,98.8857837448763,7214.09400809814,0.0,1.0
2024-10-09,101.5784,101.7099,101.06,101.13,6494,100.056377084874,100.185906724903,99.5457446484431,99.6146957876217,6592.78447630024,0.0,1.0
2024-10-10,101.221,101.23,100.841,100.87,4623,99.7043322685539,99.7131974150197,99.3300260844414,99.3585915563868,4693.32347304217,0.0,1.0
2024-10-11,102.74,102.74,102.3963,102.3963,4377,101.20057198873,101.20057198873,100.862021895363,100.862021895363,4443.58140633908,0.0,1.0
2024-10-14,103.2909,103.2909,102.66,102.66,5043,101.743217454066,101.743217454066,101.121770686811,101.121770686811,5119.71236741328,0.0,1.0
2024-10-15,102.9736,103.9,102.9736,103.52,5481,101.430671790332,102.343190866547,101.430671790332,101.968884682434,5564.37507154317,0.0,1.0
2024-10-16,103.8138,103.975,103.6,103.6,8385,102.25828246373,102.417067087095,102.047685984353,102.047685984353,8512.54971262352,0.0,1.0
2024-10-17,103.722,104.15,103.56,104.15,4537,102.167857969778,102.589444935042,102.008285333394,102.589444935042,4606.01527086144,0.0,1.0
2024-10-18,103.9423,104.035,103.69,103.79,7106,102.384857054936,102.476168063534,102.136337449011,102.234839076409,7214.09400809815,0.0,1.0
2024-10-21,102.84,103.89,102.72,103.89,46369,101.299073616128,102.333340703807,101.18087166325,102.333340703807,47074.3491502254,0.0,1.0
2024-10-22,102.3858,102.4599,102.09,102.42,7222,100.851679224486,100.924668930388,100.560311410643,100.885366781056,7331.85855987683,0.0,1.0
2024-10-23,101.7741,102.07,101.1557,102.0542,8313,100.249144769692,100.540611085163,99.640010705863,100.525047828034,8439.45447358852,0.0,1.0
2024-10-24,102.0222,102.26,101.88,102.07,5493,100.493527307267,100.727764177219,100.353457993107,100.540611085163,5576.55761138235,0.0,1.0
2024-10-25,101.51,102.56,101.39,102.56,45287,99.9890019717342,101.023269059413,99.8708000188565,101.023269059413,45975.8901413932,0.0,1.0
2024-10-28,102.3862,102.6789,101.89,101.89,9561,100.852073230996,101.14038749439,100.363308155847,100.363308155847,9706.43861686266,0.0,1.0
2024-10-29,102.24,102.3,101.76,101.94,9234,100.70806385174,100.767164828179,100.235256040229,100.412558969546,9374.46440624514,0.0,1.0
2024-10-30,102.3453,103.041,101.99,101.99,7134,100.81178606539,101.497061887198,100.461809783245,100.461809783245,7242.51993438953,0.0,1.0
2024-10-31,101.2772,101.8,101.2772,101.42,7330,99.7596901831516,100.274656691188,99.7596901831516,99.9003505070759,7441.5014184294,0.0,1.0
2024-11-01,101.3593,102.16,101.3593,101.76,3123,99.8405600192453,100.629262549821,99.8405600192453,100.235256040229,3170.5059931453,0.0,1.0
2024-11-04,101.7687,102.35,101.7687,102.3003,4680,100.243825681813,100.816415641878,100.243825681813,100.767460333061,4751.19053727825,0.0,1.0
2024-11-05,103.2924,103.2924,101.8,101.82,7836,101.744694978477,101.744694978477,100.274656691188,100.294357016668,7955.19851498125,0.0,1.0
2024-11-06,106.734,106.82,105.9209,106.82,9017,105.134726987007,105.219438386569,104.333810254634,105.219438386569,9154.16347748675,0.0,1.0
2024-11-07,107.02,107.3208,107.02,107.3017,9763,105.416441641365,105.712734536579,105.416441641365,105.693920725746,9911.51137082216,0.0,1.0
2024-11-08,107.5601,107.75,107.2849,107.3911,9839,105.948448930942,106.135503521371,105.677372452343,105.781981180639,9988.66745647024,0.0,1.0
2024-11-11,108.3778,108.8,108.3778,108.44,9562,106.753896738176,107.16977060905,106.753896738176,106.815164750417,9707.45382851592,0.0,1.0
2024-11-12,107.2682,107.9,107.0401,107.9,3629,105.660922680567,106.283255962468,105.436240468472,106.283255962468,3684.20308969718,0.0,1.0
2024-11-13,106.9216,108.0,106.9216,107.7912,7799,105.319516040006,106.381757589866,105.319516040006,106.176086191859,7917.63568381046,0.0,1.0
2024-11-14,105.7689,106.97,105.7689,106.7959,9352,104.184087780989,105.367190827666,104.184087780989,105.195699494366,9494.25938133036,0.0,1.0
2024-11-15,104.5223,105.5,104.4289,105.5,6221,102.956166493845,103.919216904915,102.864165973855,103.919216904915,6315.63169495897,0.0,1.0
2024-11-18,104.869,105.17,104.61,104.82,14786,103.297671636034,103.594161534502,103.042552421073,103.249405838609,15010.9195051701,0.0,1.0
2024-11-19,105.2392,105.2392,103.95,104.1,7521,103.662324660661,103.662324660661,102.392441680246,102.540194121343,7635.40684420296,0.0,1.0
2024-11-20,105.7358,105.75,104.8,105.085,15051,104.15148374232,104.16547097341,103.229705513129,103.510435151214,15279.9505932852,0.0,1.0
2024-11-21,107.5403,107.62,106.51,106.54,19135,105.928945608717,106.007451405753,104.914083341635,104.943633829855,19426.0749852179,0.0,1.0
2024-11-22,108.9152,109.0448,108.26,108.26,6875,107.283244483813,107.41090259292,106.637861821101,106.637861821101,6979.58011619399,0.0,1.0
2024-11-25,110.4254,111.07,110.2011,110.56,13196,108.770816060778,109.405757550985,108.549876910524,108.903399251255,13396.7329764794,0.0,1.0
2024-11-26,110.0291,110.3,109.7,110.3,15282,108.380454111399,108.64729502002,108.056285255632,108.64729502002,15514.4644851894,0.0,1.0
2024-11-27,109.7875,110.25,109.64,110.25,6341,108.142474179606,108.598044206321,107.997184279194,108.598044206321,6437.4570933507,0.0,1.0
2024-11-29,110.027,110.36,110.027,110.22,4274,108.378385577224,108.706395996459,108.378385577224,108.568493718102,4339.01460605283,0.0,1.0
2024-12-02,109.6478,109.85,109.64,109.66,4205,108.004867406131,108.204037696729,107.997184279194,108.016884604673,4268.96500197756,0.0,1.0
2024-12-03,109.4383,109.6,109.1296,109.5675,10812,107.798506496732,107.957783628234,107.494431972954,107.92577059933,10976.4683950967,0.0,1.0
2024-12-04,109.8346,109.8346,109.355,109.53,13737,108.18886844611,108.18886844611,107.716454641109,107.888832489056,13945.9624808956,0.0,1.0
2024-12-05,109.0258,109.73,109.0258,109.715,13392,107.392187283715,108.085835743852,107.392187283715,108.071060499742,13595.7144605193,0.0,1.0
2024-12-06,109.1156,109.69,108.82,109.69,6056,107.480641745118,108.046435092893,107.18947093453,108.046435092893,6148.12177217034,0.0,1.0
2024-12-09,108.5673,109.44,108.5673,109.44,5384,106.940557322095,107.800181024397,106.940557322095,107.800181024397,5465.89954117652,0.0,1.0
2024-12-10,107.5273,108.415,107.5273,107.75,4669,105.916140397155,106.790539343568,105.916140397155,106.135503521371,4740.02320909236,0.0,1.0
2024-12-11,108.2539,108.43,107.93,108.079,4905,106.63185322183,106.805314587677,106.312806450687,106.45957387551,4979.61315926276,0.0,1.0
2024-12-12,107.7847,108.35,107.7847,108.35,8245,106.169683586078,106.726513285759,106.169683586078,106.726513285759,8370.42008116649,0.0,1.0
2024-12-13,107.1735,107.92,107.0165,107.92,8936,105.567641639421,106.302956287948,105.412994084406,106.302956287948,9071.93133357235,0.0,1.0
2024-12-16,107.2134,107.7384,107.1999,107.43,10841,105.606943788753,106.124077332593,105.593646069054,105.820298313697,11005.9095330414,0.0,1.0
2024-12-17,106.1171,106.73,105.85,106.73,17364,104.527070447589,105.130786921911,104.263972600808,105.130786921911,17628.1351472862,0.0,1.0
2024-12-18,102.1674,106.0,102.1674,105.91,16342,100.636551670249,104.411725041905,100.636551670249,104.323073577247,16590.5888376498,0.0,1.0
2024-12-19,101.7929,103.2,101.7929,102.98,5511,100.267663075643,101.653679474761,100.267663075643,101.436975894485,5594.83142114113,0.0,1.0
2024-12-20,102.8664,103.695,101.829,101.829,12650,101.325078045761,102.141262530381,100.303222163134,100.303222163134,12842.427413797,0.0,1.0
2024-12-23,102.9746,102.9746,101.98,102.62,11517,101.431656806606,101.431656806606,100.451959620505,101.082370035852,11692.1926106482,0.0,1.0
2024-12-24,103.7082,103.7082,102.9,103.19,5651,102.154264745198,102.154264745198,101.358174592567,101.643829312021,5736.96105259814,0.0,1.0
2024-12-26,104.01,104.0525,103.48,103.48,4394,102.451542656685,102.493405848329,101.929484031475,101.929484031475,4460.84000444457,0.0,1.0
2024-12-27,102.434,102.96,102.2,102.96,5848,101.430080780567,101.950925641557,101.198374131382,101.950925641557,5905.88144453858,0.539,1.0
2024-12-30,101.6927,101.97,100.8,101.53,2500,100.69604599834,100.970628279619,99.8120950336917,100.534940563202,2524.74411958729,0.0,1.0
2024-12-31,101.5974,102.22,101.44,102.2,7372,100.601679999762,101.218178118492,100.445822621207,101.198374131382,7444.96545983896,0.0,1.0
2025-01-02,101.4623,102.68,101.22,102.53,6578,100.467904066835,101.673669822019,100.227978762999,101.525139918695,6643.10672745803,0.0,1.0
2025-01-03,102.8504,102.9,102.27,102.27,9907,101.842399792195,101.891513680227,101.267688086266,101.267688086266,10005.0559971004,0.0,1.0
2025-01-06,103.017,103.985,103.017,103.62,9530,102.00736700482,102.965879980937,102.00736700482,102.604457216182,9624.32458386668,0.0,1.0
2025-01-07,102.3311,103.0457,102.1726,102.1726,5070,101.328189266887,102.035785726322,101.171242669041,101.171242669041,5120.18107452301,0.0,1.0
2025-01-08,102.4311,102.4311,102.085,102.1449,2980,101.427209202436,101.427209202436,101.0845012055,101.143814146894,3009.49499054805,0.0,1.0
2025-01-10,101.1805,101.52,100.84,101.52,12967,100.188865888457,100.525038569647,99.8517030079115,100.525038569647,13095.3427994753,0.0,1.0
2025-01-13,101.88,101.88,100.58,100.58,7646,100.881510337624,100.881510337624,99.5942511754833,99.5942511754833,7721.67741534575,0.0,1.0
2025-01-14,102.8727,103.03,102.47,102.87,6563,101.864481237822,102.020239596441,101.465727957365,101.861807699562,6627.95826274053,0.0,1.0
2025-01-15,104.1079,104.82,103.981,104.82,13485,103.087575481727,103.792696442773,102.961919183515,103.792696442773,13618.4697810538,0.0,1.0
2025-01-16,104.9433,104.9601,104.1983,104.3214,9134,103.914788023306,103.931423372478,103.177089503464,103.298983044125,9224.40511532407,0.0,1.0
2025-01-17,105.3276,105.64,105.3276,105.45,8207,104.295321635622,104.604659914278,104.295321635622,104.416522036734,8288.2299957811,0.0,1.0
2025-01-21,106.93,106.94,106.0,106.0,23766,105.882017082864,105.891919076419,104.961131682255,104.961131682255,24001.2274984444,0.0,1.0
2025-01-22,106.4319,107.13,106.4319,107.13,15290,105.388798783893,106.080056953962,105.388798783893,106.080056953962,15441.3350353958,0.0,1.0
2025-01-23,106.6626,106.6626,106.0301,106.32,8625,105.617237775205,105.617237775205,104.990936682856,105.277995476013,8710.3672125761,0.0,1.0
2025-01-24,106.6378,107.02,106.54,107.01,7709,105.592680831189,105.971135024858,105.495839334221,105.961233031303,7785.30096715931,0.0,1.0
2025-01-27,105.6125,105.83,105.26,105.37,15474,104.577429432002,104.792797791821,104.22838415919,104.337306088295,15627.1562025974,0.0,1.0
2025-01-28,106.141,106.33,105.68,106.03,8829,105.10074979138,105.287897469568,104.644267888497,104.99083766292,8916.38633273442,0.0,1.0
2025-01-29,105.6615,106.43,105.44,105.97,19608,104.625949200421,105.386917405117,104.406620043179,104.93142570159,19802.0730787469,0.0,1.0
2025-01-30,106.8295,107.1946,106.47,106.56,6786,105.782502047637,106.144023832327,105.426525379337,105.515643321331,6853.16543820769,0.0,1.0
2025-01-31,106.0282,107.18,105.7741,107.08,6984,104.98905530408,106.129566921737,104.737445647849,106.030546986188,7053.12517247903,0.0,1.0
2025-02-03,104.92,105.34,103.614907,103.88,22636,103.891716378323,104.30760010763,102.599414130864,102.86190904861,22860.043156391,0.0,1.0
2025-02-04,105.4679,105.53,105.35,105.5,9248,104.434246605197,104.495737985173,104.317502101185,104.466032004509,9339.5334471773,0.0,1.0
2025-02-05,106.2205,106.25,105.42,105.42,6184,105.179470640141,105.208681521128,104.386816056069,104.386816056069,6245.20705421112,0.0,1.0
2025-02-06,106.2222,106.78,105.67,106.78,12137,105.181153979046,105.73348717954,104.634365894943,105.73348717954,12257.1277517723,0.0,1.0
2025-02-07,105.2649,106.34,105.21,106.34,18821,104.233236136032,105.297799463123,104.178874191416,105.297799463123,19007.2836299009,0.0,1.0
2025-02-10,105.366,105.635,105.25,105.25,9522,104.333345290873,104.5997089175,104.218482165635,104.218482165635,9616.245402684,0.0,1.0
2025-02-11,104.762,105.14,104.51,104.6801,13280,103.735264880155,104.109560236531,103.485734642571,103.65416755294,13411.4407632476,0.0,1.0
2025-02-12,104.1315,104.3501,103.46,103.46,4749,103.110944186517,103.327401765627,102.446025319303,102.446025319303,4796.00392956798,0.0,1.0
2025-02-13,105.3623,105.3623,104.63,104.65,5900,104.329681553257,104.329681553257,103.60455856523,103.62436255234,5958.396122226,0.0,1.0
2025-02-14,105.347,105.7191,105.19,105.7191,25200,104.314531503118,104.682984683297,104.159070204306,104.682984683297,25449.4207254399,0.0,1.0
2025-02-18,106.14,106.14,105.56,105.56,20638,105.099759592024,105.099759592024,104.525443965838,104.525443965838,20842.267656017,0.0,1.0
2025-02-19,105.406,105.62,105.0709,105.6,11260,104.372953265092,104.584855927168,104.041137461067,104.565051940058,11371.4475146212,0.0,1.0
2025-02-20,104.4698,105.34,103.9,105.34,10344,103.44592862848,104.30760010763,102.88171303572,104.30760010763,10446.3812692043,0.0,1.0
2025-02-21,101.7376,103.26,101.54,103.26,5648,100.740505949402,102.247985448204,100.544842556757,102.247985448204,5703.90191497158,0.0,1.0
2025-02-24,101.6452,102.105,101.1529,101.1529,6654,100.649011528954,101.10430519261,100.161536386245,100.161536386245,6719.85894869353,0.0,1.0
2025-02-25,101.3919,101.88,100.71,101.88,8070,100.398194032208,100.881510337624,99.7229770916974,100.881510337624,8149.87401802774,0.0,1.0
2025-02-26,101.7265,102.8,101.57,101.82,6393,100.729514736556,101.792493744678,100.574548537421,100.822098376295,6456.27566260859,0.0,1.0
2025-02-27,100.5293,102.0401,100.5293,102.04,6875,99.5440480681598,101.040041254439,99.5440480681598,101.039942234503,6943.04632886502,0.0,1.0
2025-02-28,101.4729,101.4729,100.3401,100.38,7082,100.478400180003,100.478400180003,99.3567023501005,99.3962113043847,7152.09514196684,0.0,1.0
2025-03-03,99.2009,102.11,99.0032,102.11,8934,98.2286672443229,101.109256189388,98.032904831742,101.109256189388,9022.42558575711,0.0,1.0
2025-03-04,97.8221,98.8412,96.51,98.41,6806,96.8633803729692,97.8724925361521,95.5641397986269,97.4455185740635,6873.36339116441,0.0,1.0
2025-03-05,99.0187,99.08,97.64,97.78,9370,98.0482529217521,98.1089521422438,96.6830650703339,96.821692980103,9462.74096021313,0.0,1.0
2025-03-06,97.1521,98.601,97.07,98.601,5673,96.1999468047889,97.6346466509627,96.1186514377029,97.6346466509627,5729.14935616746,0.0,1.0
2025-03-07,97.7035,97.72,96.44,96.4495,10248,96.7459427294077,96.7622810187734,95.4948258437424,95.5042327376195,10349.4310950122,0.0,1.0
2025-03-10,95.272,96.81,94.961,96.81,15493,94.3382729965266,95.8611996052748,94.0303209969683,95.8611996052748,15646.3442579063,0.0,1.0
2025-03-11,94.86,95.64,93.9801,95.12,20734,93.9303108620635,94.702666359348,93.0590344491652,94.1877626944916,20939.2178302091,0.0,1.0
2025-03-12,94.8903,95.921,94.3,95.921,10394,93.9603139025349,94.9809123782415,93.3757992229874,94.9809123782415,10496.8761515961,0.0,1.0
2025-03-13,93.1348,94.75,92.84,94.75,29692,92.222018933967,93.8213889329592,91.9301081639677,93.8213889329592,29985.8809595142,0.0,1.0
2025-03-14,95.4961,95.4961,94.18,94.22,23736,94.5601766720926,94.5601766720926,93.2569753003283,93.296583274548,23970.9305690095,0.0,1.0
2025-03-17,96.959,97.27,95.47,95.47,30885,96.0087393092432,96.3166913088015,94.5343324689142,94.5343324689142,31190.6888533813,0.0,1.0
2025-03-18,96.1816,96.59,95.96,96.59,30947,95.238958330283,95.6433557470663,95.0195301531057,95.6433557470663,31253.302507547,0.0,1.0
2025-03-19,97.4698,97.89,96.42,96.42,32731,96.514533140029,96.9306149092072,95.4750218566325,95.4750218566325,33054.9599112845,0.0,1.0
2025-03-20,96.7801,97.73,96.7801,96.88,35764,95.8315926445455,96.7721830123283,95.8315926445455,95.9305135601593,36117.9794771678,0.0,1.0
2025-03-21,96.5766,96.68,95.5,95.92,12851,95.6300870757027,95.7324736890607,94.564038449579,94.979922178886,12978.1946723265,0.0,1.0
2025-03-24,98.7331,98.98,98.22,98.257,13658,97.7654519858233,98.0099322066945,97.2573806965199,97.2940180726731,13793.1820741292,0.0,1.0
2025-03-25,98.766,99.02,98.3,98.9715,5062,97.798029544619,98.0495401809142,97.3365966449593,98.0015155121728,5112.10189334033,0.0,1.0
2025-03-26,98.0614,99.22,97.7371,98.88,16978,97.1003350787387,98.2475800520128,96.7792134277523,97.9109122711452,17146.0422649411,0.0,1.0
2025-03-27,97.3767,98.2,96.8464,96.8464,5606,96.4223455800326,97.23757670941,95.8972428618147,95.8972428618147,5661.48621376252,0.0,1.0
2025-03-28,95.52,97.1,95.181,97.1,18092,94.5838424366888,96.1483574183677,94.2481648551767,96.1483574183677,18271.0682446292,0.0,1.0
2025-03-31,95.62,95.8,93.64,93.86,7788,94.6828623722381,94.8610982562269,92.722267648362,92.9401115065705,7865.0828813383,0.0,1.0
2025-04-01,95.82,96.22,94.34,95.36,17166,95.2080641103916,95.6055095877884,93.7375158440236,94.7510018113853,17276.3319511763,0.3304,1.0
2025-04-02,97.32,97.3828,95.81,95.81,11762,96.6984846506294,96.7608835905807,95.1981279734567,95.1981279734567,11837.598532549,0.0,1.0
2025-04-03,90.93,93.56,90.93,93.52,12982,90.3492931492163,92.9624971631,90.3492931492163,92.9227526153603,13065.4399038897,0.0,1.0
2025-04-04,86.23,88.12,84.36,88.06,1775962,85.6793087898045,87.5572386705042,83.8212511829747,87.4976218488947,1787376.73567954,0.0,1.0
2025-04-07,85.46,88.32,82.26,83.62,54625,84.9142262458158,87.7559614092025,81.7346624266418,83.0859770497907,54976.0941881047,0.0,1.0
2025-04-08,83.55,88.09,82.36,87.86,23073,83.0164240912463,87.5274302596994,81.8340237959909,87.2988991101963,23221.2983286433,0.0,1.0
2025-04-09,91.31,91.93,82.4,82.7,44799,90.7268663527432,91.3429068427082,81.8737683437306,82.1718524517782,45086.939012044,0.0,1.0
2025-04-10,87.64,89.28,86.1665,89.26,30929,87.0803040976281,88.7098305549547,85.6162143202678,88.6899582810849,31127.7916181948,0.0,1.0
2025-04-11,88.76,88.89,86.35,87.42,16443,88.193151434339,88.3223212144929,85.7985424330235,86.8617090850598,16548.6849745539,0.0,1.0
2025-04-14,89.86,90.46,88.88,90.36,17295,89.28612649718,89.8822947132751,88.312385077558,89.782933343926,17406.1610797853,0.0,1.0
2025-04-15,89.73,90.65,88.31,90.3838,14033,89.1569567170261,90.0710813150386,87.7460252722676,89.8065813498311,14123.1950524791,0.0,1.0
2025-04-16,88.74,89.608,87.781,89.33,11251,88.1732791604691,89.0357358464201,87.2204036284104,88.7595112396293,11323.3141548808,0.0,1.0
2025-04-17,89.2999,89.82,87.75,89.04,15753,88.7296034674552,89.2463819494403,87.1896016039122,88.4713632685167,15854.2501005989,0.0,1.0
2025-04-21,87.13,88.48,86.3323,88.48,23893,86.5735611139472,87.9149396001612,85.7809554706487,87.9149396001612,24046.5687585608,0.0,1.0
2025-04-22,89.44,89.56,88.3,88.3,6005,88.8688087459134,88.9880423891325,87.7360891353327,87.7360891353327,6043.59625811568,0.0,1.0
2025-04-23,90.94,93.49,90.6,91.89,15462,90.3592292861512,92.8929442045555,90.021400630364,91.3031622949685,15561.3797407135,0.0,1.0
2025-04-24,92.8683,92.93,91.1,91.1,5439,92.2752145713116,92.3365205362001,90.5182074771099,90.5182074771099,5473.95837600186,0.0,1.0
2025-04-25,92.6223,92.9846,92.14,92.32,11092,92.0307856027126,92.3907718438647,91.5515657183415,91.73041618317,11163.2922056651,0.0,1.0
2025-04-28,93.12,93.46,92.66,92.77,3928,92.5253071379635,92.8631357937508,92.0682448389573,92.1775423452414,3953.24664477575,0.0,1.0
2025-04-29,93.62,93.83,92.6386,92.81,4833,93.0221139847095,93.2307728603428,92.0469815059165,92.2172868929811,4864.06339974572,0.0,1.0
2025-04-30,93.4635,93.4635,91.74,92.08,10418,92.866613441678,92.866613441678,91.1541202409447,91.491948896732,10484.960169367,0.0,1.0
2025-05-01,93.64,94.47,93.23,93.61,6797,93.0419862585793,93.8666856241776,92.6346046442476,93.0121778477746,6840.6867221336,0.0,1.0
2025-05-02,95.6869,95.8414,95.1545,95.33,4241,95.0758141277878,95.2293274434323,94.5468141973728,94.7211934005806,4268.2584064394,0.0,1.0
2025-05-05,95.4,96.0799,95.33,95.33,4188,94.790746359125,95.4663043093301,94.7211934005806,94.7211934005806,4214.91775670082,0.0,1.0
2025-05-06,94.72,95.2528,94.58,94.62,6606,94.1150890475505,94.644486423443,93.9759831304617,94.0157276782014,6648.45909760402,0.0,1.0
2025-05-07,95.68,95.68,94.91,95.05,26895,95.0689581933027,95.0689581933027,94.303875649314,94.4429815664029,27067.8636739419,0.0,1.0
2025-05-08,96.55,97.25,95.84,96.01,4316,95.9334021066407,96.628931692085,95.2279363842614,95.3968507121551,4343.74045795624,0.0,1.0
2025-05-09,96.36,96.78,95.84,96.78,5284,95.7446155048772,96.1619332561438,95.2279363842614,96.1619332561438,5317.96213620037,0.0,1.0
2025-05-12,99.7423,100.04,99.2341,100.04,4109,99.1053151003748,99.4011138969273,98.6003606213422,99.4011138969273,4135.40999576974,0.0,1.0
2025-05-13,100.47,100.77,99.47,99.98,17218,99.8283677851288,100.126451893176,98.834754091637,99.3414970753178,17328.6661735613,0.0,1.0
2025-05-14,99.82,100.08,99.77,100.08,5206,99.1825188843591,99.440858444667,99.1328381996845,99.440858444667,5239.46080262285,0.0,1.0
2025-05-15,100.12,100.12,98.91,99.43,8534,99.4806029924067,99.4806029924067,98.2783304232815,98.7950095438973,8588.85103526381,0.0,1.0
2025-05-16,101.0442,101.0442,100.12,100.12,3408,100.398900767932,100.398900767932,99.4806029924067,99.4806029924067,3429.90442092559,0.0,1.0
2025-05-19,100.88,101.2,100.095,100.14,1684454,100.235749399461,100.553705781378,99.4557626500694,99.5004752662765,1695280.58141015,0.0,1.0
2025-05-20,101.06,101.27,100.045,100.92,42367,100.414599864289,100.623258739922,99.4060819653948,100.2754939472,42639.307688191,0.0,1.0
2025-05-21,97.8535,99.51,97.8535,99.4582,9894,97.2285775561073,98.8744986393766,97.2285775561073,98.8230294500538,9957.59223610267,0.0,1.0
2025-05-22,97.66,98.18,97.19,97.44,15805,97.0363133064167,97.5529924270324,96.5693148704755,96.8177182938484,15906.5843229839,0.0,1.0
2025-05-23,97.7,97.82,96.92,96.93,17429,97.0760578541563,97.1952914973754,96.3010391732327,96.3109753101676,17541.0223451621,0.0,1.0
2025-05-27,99.6,99.65,99.0601,99.14,9535,98.9639238717909,99.0136045564655,98.4274718386746,98.5068615727846,9596.28481617535,0.0,1.0
2025-05-28,98.704,99.38,98.704,99.38,7827,98.0736460024222,98.7453288592227,98.0736460024222,98.7453288592227,7877.30689629831,0.0,1.0
2025-05-29,98.849,98.91,98.38,98.8201,17404,98.2177199879785,98.2783304232815,97.7517151657308,98.1890045522366,17515.8616613231,0.0,1.0
2025-05-30,98.58,98.84,97.97,98.1,9462,97.9504379044292,98.2087774647371,97.3443335513991,97.4735033315531,9522.81561936561,0.0,1.0
2025-06-02,98.58,98.58,97.3,98.4,10467,97.9504379044292,97.9504379044292,96.6786123767596,97.7715874396007,10534.2751096914,0.0,1.0
2025-06-03,99.6204,99.68,98.52,98.59,6666,98.9841935911381,99.0434129672703,97.8908210828197,97.9603740413641,6708.8447388175,0.0,1.0
2025-06-04,99.5857,99.94,99.5857,99.88,4000,98.949715195974,99.3017525275781,98.949715195974,99.2421357059686,4025.70941423192,0.0,1.0
2025-06-05,99.3138,100.04,99.24,99.52,9168,98.6795516327135,99.4011138969273,98.6062229421338,98.8844347763116,9226.92597741957,0.0,1.0
2025-06-06,100.3236,100.38,100.0146,100.26,5467,99.6829027404016,99.7389425527146,99.3758761091126,99.6197089094955,5502.13834190148,0.0,1.0
2025-06-09,100.5788,100.99,100.28,100.8,5618,99.9364729549807,100.345046905745,99.6395811833654,100.156260303981,5654.10887228874,0.0,1.0
2025-06-10,100.78,101.0,100.7287,100.96,7355,100.136388030111,100.35498304268,100.085415647635,100.31523849494,7402.27318541897,0.0,1.0
2025-06-11,100.485,101.3599,100.485,101.01,5031,99.8432719905312,100.712584610967,99.8432719905312,100.364919179614,5063.3360157502,0.0,1.0
2025-06-12,100.4101,100.4101,99.85,99.89,5276,99.7688503248887,99.7688503248887,99.2123272951639,99.2520718429035,5309.9107173719,0.0,1.0
2025-06-13,98.7758,99.9,98.52,99.64,10320,98.1449874656149,99.2620079798385,97.8908210828197,99.0036684195306,10386.3302887184,0.0,1.0
2025-06-16,100.026,100.59,99.84,99.84,3881,99.3872033052184,99.9476014283479,99.2023911582289,99.2023911582289,3905.94455915852,0.0,1.0
2025-06-17,99.1389,99.775,98.98,99.68,7331,98.5057685977218,99.137806268152,98.3478833818259,99.0434129672703,7378.11892893356,0.0,1.0
2025-06-18,99.5168,100.0588,99.515,99.65,3866,98.8812552124924,99.419793834365,98.8794667078441,99.0136045564655,3890.84814885515,0.0,1.0
2025-06-20,99.6232,100.0,99.3401,100.0,7512,98.9869757094799,99.3613693491877,98.7056836728524,99.3613693491877,7560.28227992755,0.0,1.0
2025-06-23,100.5105,100.5105,98.8,99.28,11834,99.8686091397152,99.8686091397152,98.1690329169974,98.6459674898735,11910.0613020052,0.0,1.0
2025-06-24,101.6263,101.8,101.47,101.47,5692,100.977283298913,101.149873997473,100.821981478621,100.821981478621,5728.58449645205,0.0,1.0
2025-06-25,100.6425,101.36,100.602,101.36,12238,99.9997661472562,100.712683972337,99.9595247926698,100.712683972337,12316.6579528426,0.0,1.0
2025-06-26,101.9463,101.9463,101.16,101.16,7197,101.295239680831,101.295239680831,100.513961233638,100.513961233638,7243.25766355678,0.0,1.0
2025-06-27,102.1805,102.86,101.76,102.54,12175,101.527944007847,102.203104512574,101.110129449733,101.885148130657,12253.2530295684,0.0,1.0
2025-06-30,102.3626,102.39,102.0601,102.3301,7627,101.708881061432,101.736106076633,101.40831291915,101.676588616393,7676.02142558669,0.0,1.0
2025-07-01,102.88,103.49,101.98,101.98,10434,102.550074414342,103.15811820704,101.652960621837,101.652960621837,10467.5684160193,0.3292,1.0
2025-07-02,103.5768,103.59,102.62,102.82,11828,103.244639848361,103.257797517318,102.290908207618,102.490266828175,11866.0532130226,0.0,1.0
2025-07-03,104.3751,104.52,104.04,104.09,7355,104.040379782313,104.184815102906,103.70635441357,103.75619406871,7378.6626125956,0.0,1.0
2025-07-07,103.4928,104.21,103.22,104.21,5765,103.160909227727,103.875809241043,102.888984069288,103.875809241043,5783.54724155184,0.0,1.0
2025-07-08,103.9406,104.38,103.8,103.88,11908,103.607273179154,104.045264068517,103.467124068902,103.546867517125,11946.3105901819,0.0,1.0
2025-07-09,104.4627,104.4627,103.78,104.31,4946,104.127698858117,104.127698858117,103.447188206847,103.975488551322,4961.91234288209,0.0,1.0
2025-07-10,104.8929,105.3999,104.44,104.54,13738,104.556519250934,105.061893354045,104.105071654684,104.204750964962,13782.1980927041,0.0,1.0
2025-07-11,103.9236,104.22,103.9236,104.22,6119,103.590327696406,103.885777172071,103.590327696406,103.885777172071,6138.68613548234,0.0,1.0
2025-07-14,104.4055,104.4055,103.58,103.58,13885,104.070682292638,104.070682292638,103.24782958629,103.24782958629,13929.6710232345,0.0,1.0
2025-07-15,102.9123,104.78,102.9,104.78,7800,102.582270831562,104.44398130963,102.570010276397,104.44398130963,7825.09427304493,0.0,1.0
2025-07-16,103.4279,103.52,102.29,103.0391,7476,103.096217355357,103.188022000123,101.9619664837,102.708664196995,7500.05189554922,0.0,1.0
2025-07-17,104.751,104.751,103.55,103.55,5605,104.415074309649,104.415074309649,103.217925793207,103.217925793207,5623.03248723296,0.0,1.0
2025-07-18,104.6586,104.85,104.33,104.85,6393,104.322970626952,104.513756826825,103.995424413378,104.513756826825,6413.56765225339,0.0,1.0
2025-07-21,103.9811,104.97,103.96,104.94,190127,103.647643299816,104.633371999159,103.626610965348,104.603468206075,190738.679339901,0.0,1.0
2025-07-22,105.2811,105.2811,104.26,104.54,8150,104.943474333435,104.943474333435,103.925648896183,104.204750964962,8176.22029811746,0.0,1.0
2025-07-23,106.1613,106.1613,105.83,105.94,6202,105.820851622504,105.820851622504,105.490614067552,105.600261308859,6221.95316428526,0.0,1.0
2025-07-24,105.5164,106.11,105.4411,105.91,7857,105.17801975052,105.769716136332,105.10296122988,105.570357515775,7882.27765427102,0.0,1.0
2025-07-25,106.0739,106.0739,105.38,105.66,7086,105.733731905321,105.733731905321,105.0420571713,105.321159240079,7108.79718189701,0.0,1.0
2025-07-28,105.73,106.07,105.66,105.9,9724,105.390934757274,105.72984441222,105.321159240079,105.560389584747,9755.28419372939,0.0,1.0
2025-07-29,105.5213,106.15,105.3,106.0433,8436,105.182904036723,105.809587860443,104.962313723077,105.703230036376,8463.14042146248,0.0,1.0
2025-07-30,105.203,106.2399,104.83,105.78,9281,104.865624792107,105.899199560383,104.493820964769,105.440774412413,9310.85896770903,0.0,1.0
2025-07-31,104.1858,105.37,104.1858,105.0,13154,103.851686847956,105.032089240272,103.851686847956,104.663275792242,13196.3192394402,0.0,1.0
2025-08-01,102.7256,103.09,102.2236,102.92,49686,102.396169559272,102.759400965926,101.895779421675,102.589946138453,49845.8505192964,0.0,1.0
2025-08-04,104.18,104.18,103.46,103.46,8123,103.84590544796,103.84590544796,103.128214413956,103.128214413956,8149.13343332618,0.0,1.0
2025-08-05,104.0069,104.28,103.56,104.26,11607,103.673360561868,103.945584758238,103.227893724234,103.925648896183,11644.3422086196,0.0,1.0
2025-08-06,103.8164,104.229,103.55,103.82,10314,103.483471475788,103.894748309996,103.217925793207,103.487059930958,10347.1823502802,0.0,1.0
2025-08-07,103.5143,104.65,102.9791,104.65,10642,103.182340279437,104.314398206268,102.648856610828,104.314398206268,10676.2375966339,0.0,1.0
2025-08-08,103.2532,103.87,103.17,103.87,10905,102.9220776003,103.536899586097,102.839144414149,103.536899586097,10940.0837240456,0.0,1.0
2025-08-11,102.7237,103.59,102.7237,103.49,7656,102.394275652377,103.257797517318,102.394275652377,103.15811820704,7680.63099415795,0.0,1.0
2025-08-12,104.9376,104.9376,103.4,103.51,2418,104.601075902629,104.601075902629,103.068406827789,103.178054069095,2425.77922464393,0.0,1.0
2025-08-13,106.7599,106.7599,105.32,105.35,5361,106.417531973831,106.417531973831,104.982249585133,105.012153378216,5378.24748689665,0.0,1.0
2025-08-14,105.4593,105.49,104.8492,105.49,7303,105.121102864351,105.151704412606,104.512959392343,105.151704412606,7326.49531744194,0.0,1.0
2025-08-15,105.1258,105.38,105.02,105.38,3901,104.788672364572,105.0420571713,104.683211654298,105.0420571713,3913.55035373699,0.0,1.0
2025-08-18,105.3734,105.43,105.19,105.195,6960,105.035478336822,105.091896826439,104.852666481771,104.857650447285,6982.39181287086,0.0,1.0
2025-08-19,105.211,105.98,104.9715,105.92,3159,104.87359913693,105.64013303297,104.634867188813,105.580325446803,3169.16318058319,0.0,1.0
2025-08-20,104.9728,104.9999,104.3192,104.6345,5034,104.636163019847,104.663176112932,103.984659047867,104.298947913175,5050.19545775746,0.0,1.0
2025-08-21,104.9033,104.93,104.46,104.5245,12873,104.566885899203,104.593500275047,104.125007516739,104.189300671869,12914.4152021677,0.0,1.0
2025-08-22,107.6264,107.89,105.18,105.18,9209,107.281253197392,107.544007859286,104.842698550743,104.842698550743,9238.62732826553,0.0,1.0
2025-08-25,106.9358,107.28,106.9358,107.28,13395,106.59286788061,106.935964066588,106.59286788061,106.935964066588,13438.094588133,0.0,1.0
2025-08-26,107.4001,107.555,107.13,107.13,10971,107.055678918232,107.210082169854,106.786445101171,106.786445101171,11006.2960602021,0.0,1.0
2025-08-27,108.0423,108.19,107.69,107.75,4924,107.69581944884,107.843045790121,107.344649238729,107.404456824896,4939.84156416324,0.0,1.0
2025-08-28,108.088,108.18,107.6,108.18,7515,107.741372893637,107.833077859093,107.254937859479,107.833077859093,7539.17736691447,0.0,1.0
2025-08-29,107.5452,108.12,107.4218,108.02,10456,107.200313597446,107.773270272926,107.077309328563,107.673590962648,10489.6391947382,0.0,1.0
2025-09-02,106.9469,107.0,106.1001,106.34,8510,106.603932284051,106.656861997809,105.759847884614,105.998978549972,8537.37849533495,0.0,1.0
2025-09-03,106.8377,107.262,106.385,106.94,8536,106.495082477227,106.918021790738,106.043834239597,106.597054411642,8563.46214291177,0.0,1.0
2025-09-04,108.0966,108.0966,107.18,107.18,11252,107.749945314321,107.749945314321,106.83628475631,106.83628475631,11288.2000974746,0.0,1.0
2025-09-05,108.9409,109.458,108.0219,108.9,10920,108.591537731001,109.10697944445,107.675484869543,108.550768893097,10955.1319822629,0.0,1.0
2025-09-08,109.2739,109.2739,108.43,109.14,197848,108.923469834228,108.923469834228,108.082276134789,108.789999237765,198484.519452999,0.0,1.0
2025-09-09,108.4104,108.82,108.0918,108.82,16270,108.062738989974,108.471025444874,107.745160707428,108.471025444874,16322.3440798002,0.0,1.0
2025-09-10,108.2305,108.62,107.74,108.56,13130,107.883415910784,108.271666824318,107.394488893868,108.211859238151,13172.2420262923,0.0,1.0
2025-09-11,110.0009,110.0009,109.3399,109.37,8347,109.648138419951,109.648138419951,108.989258179011,109.019261651405,8373.8540893726,0.0,1.0
2025-09-12,109.1668,109.82,108.9767,109.82,13783,108.81671329292,109.467818547658,108.62722292408,109.467818547658,13827.3428673562,0.0,1.0
2025-09-15,109.0611,109.64,109.04,109.58,5742,108.711352261955,109.288395789157,108.690319927487,109.22858820299,5760.4732456185,0.0,1.0
2025-09-16,108.8226,108.83,108.23,108.6,8270,108.473617106942,108.480993375902,107.882917514232,108.251730962262,8296.60636385661,0.0,1.0
2025-09-17,108.7451,110.32,108.47,109.42,12573,108.396365641476,109.966215099049,108.1221478589,109.069101306544,12613.4500378198,0.0,1.0
2025-09-18,110.1212,110.19,109.18,109.18,10800,109.768052630216,109.836631995687,108.829870961876,108.829870961876,10834.7459165238,0.0,1.0
2025-09-19,109.6757,110.08,109.35,110.08,7897,109.323981302926,109.726984754381,108.999325789349,109.726984754381,7922.40634285077,0.0,1.0
2025-09-22,109.5989,109.6,108.98,109.21,22476,109.247427592632,109.248524065045,108.63051234132,108.85977475496,22548.3101129434,0.0,1.0
2025-09-23,109.506,110.2844,109.39,109.7,11490,109.154825513384,109.93072926459,109.039197513461,109.348203375324,11526.9657945239,0.0,1.0
2025-09-24,108.5494,109.54,108.5494,109.54,7946,108.201293231261,109.188716478878,108.201293231261,109.188716478878,7971.56398636094,0.0,1.0
2025-09-25,107.4307,107.63,107.13,107.61,6790,107.086180787178,107.284841652562,106.786445101171,107.264905790507,6811.84488640706,0.0,1.0
2025-09-26,108.4415,108.4415,107.75,108.041,6454,108.093739255471,108.093739255471,107.404456824896,107.694523617806,6474.76390233745,0.0,1.0
2025-09-29,108.4284,109.15,108.1873,109.15,9178,108.080681265824,108.799967168793,107.840354448743,108.799967168793,9207.52759461627,0.0,1.0
2025-09-30,108.5156,108.55,107.6,108.35,9909,108.167601624387,108.201891307123,107.254937859479,108.002532686566,9940.87937841059,0.0,1.0
2025-10-01,108.5411,108.5411,107.68,107.68,5525,108.5411,108.5411,107.68,107.68,5525,0.3492,1.0
2025-10-02,109.1062,109.1101,108.35,108.63,6841,109.1062,109.1101,108.35,108.63,6841,0.0,1.0
2025-10-03,109.381,109.9899,109.381,109.49,5215,109.381,109.9899,109.381,109.49,5215,0.0,1.0
2025-10-06,109.6545,110.2019,109.6545,110.2,5608,109.6545,110.2019,109.6545,110.2,5608,0.0,1.0
2025-10-07,108.5887,109.25,108.1827,109.25,3338,108.5887,109.25,108.1827,109.25,3338,0.0,1.0
2025-10-08,109.5449,109.62,109.18,109.18,4735,109.5449,109.62,109.18,109.18,4735,0.0,1.0
2025-10-09,108.6553,109.6,108.45,109.6,6209,108.6553,109.6,108.45,109.6,6209,0.0,1.0
2025-10-10,105.6915,108.66,105.6915,108.66,6774,105.6915,108.66,105.6915,108.66,6774,0.0,1.0
2025-10-13,107.6737,107.96,106.94,107.08,24648,107.6737,107.96,106.94,107.08,24648,0.0,1.0
2025-10-14,108.4082,108.84,106.32,106.32,5310,108.4082,108.84,106.32,106.32,5310,0.0,1.0
2025-10-15,108.5751,109.36,107.96,109.36,9447,108.5751,109.36,107.96,109.36,9447,0.0,1.0
2025-10-16,107.2261,108.6841,106.83,108.3,9982,107.2261,108.6841,106.83,108.3,9982,0.0,1.0
2025-10-17,107.438,107.58,106.68,107.58,8545,107.438,107.58,106.68,107.58,8545,0.0,1.0
2025-10-20,108.6115,108.755,108.13,108.44,21799,108.6115,108.755,108.13,108.44,21799,0.0,1.0
2025-10-21,109.0364,109.42,108.25,108.25,10496,109.0364,109.42,108.25,108.25,10496,0.0,1.0
2025-10-22,107.5961,108.68,107.06,108.68,12443,107.5961,108.68,107.06,108.68,12443,0.0,1.0
2025-10-23,108.8363,109.06,108.1164,108.18,16129,108.8363,109.06,108.1164,108.18,16129,0.0,1.0
2025-10-24,109.511,110.11,109.511,110.11,6572,109.511,110.11,109.511,110.11,6572,0.0,1.0
2025-10-27,109.9821,110.36,109.79,110.36,21815,109.9821,110.36,109.79,110.36,21815,0.0,1.0
2025-10-28,108.9726,109.68,108.9726,109.32,10449,108.9726,109.68,108.9726,109.32,10449,0.0,1.0
2025-10-29,108.0642,109.33,107.7,108.6472,5529,108.0642,109.33,107.7,108.6472,5529,0.0,1.0
2025-10-30,107.4076,108.8,107.4076,108.8,3386,107.4076,108.8,107.4076,108.8,3386,0.0,1.0
2025-10-31,108.1535,108.31,107.4,107.62,11149,108.1535,108.31,107.4,107.62,11149,0.0,1.0
2025-11-03,107.7042,107.7326,107.22,107.22,7101,107.7042,107.7326,107.22,107.22,7101,0.0,1.0
2025-11-04,106.5309,107.19,106.4824,106.921,6341,106.5309,107.19,106.4824,106.921,6341,0.0,1.0
2025-11-05,107.3787,107.79,106.49,106.81,9812,107.3787,107.79,106.49,106.81,9812,0.0,1.0
2025-11-06,106.0484,107.4531,105.875,107.4531,5987,106.0484,107.4531,105.875,107.4531,5987,0.0,1.0
2025-11-07,107.3754,107.3754,105.545,105.88,3604,107.3754,107.3754,105.545,105.88,3604,0.0,1.0
2025-11-10,108.4996,108.81,107.52,108.54,5115,108.4996,108.81,107.52,108.54,5115,0.0,1.0
2025-11-11,108.5829,108.765,108.1512,108.18,4842,108.5829,108.765,108.1512,108.18,4842,0.0,1.0
2025-11-12,108.6711,109.3168,108.5308,108.86,4895,108.6711,109.3168,108.5308,108.86,4895,0.0,1.0
2025-11-13,106.2993,107.6094,106.2993,107.6094,6934,106.2993,107.6094,106.2993,107.6094,6934,0.0,1.0
2025-11-14,106.0895,106.85,105.18,105.18,50604,106.0895,106.85,105.18,105.18,50604,0.0,1.0
2025-11-17,104.2869,106.19,103.93,106.19,10671,104.2869,106.19,103.93,106.19,10671,0.0,1.0
2025-11-18,104.8128,104.9799,103.26,103.4726,6795,104.8128,104.9799,103.26,103.4726,6795,0.0,1.0
2025-11-19,104.8326,105.39,104.24,105.39,7425,104.8326,105.39,104.24,105.39,7425,0.0,1.0
2025-11-20,102.91,106.44,102.91,106.13,6233,102.91,106.44,102.91,106.13,6233,0.0,1.0
2025-11-21,105.3423,105.8749,103.38,103.38,7348,105.3423,105.8749,103.38,103.38,7348,0.0,1.0
2025-11-24,106.5705,106.5705,105.41,105.4907,14668,106.5705,106.5705,105.41,105.4907,14668,0.0,1.0
2025-11-25,108.29,108.29,106.84,106.84,5853,108.29,108.29,106.84,106.84,5853,0.0,1.0
2025-11-26,109.1293,109.665,108.875,108.95,5510,109.1293,109.665,108.875,108.95,5510,0.0,1.0