date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-05-01,57.376,57.376,57.376,57.376,91,53.1177003901679,53.1177003901679,53.1177003901679,53.1177003901679,98.2952191387873,0.0,1.0
2020-05-04,54.944,54.944,54.944,54.944,31,50.8661971946003,50.8661971946003,50.8661971946003,50.8661971946003,33.4851845417847,0.0,1.0
2020-05-05,55.163,55.163,55.163,55.163,5,51.0689435761091,51.0689435761091,51.0689435761091,51.0689435761091,5.40083621641688,0.0,1.0
2020-05-06,55.642,55.642,55.642,55.642,14,51.5123934242492,51.5123934242492,51.5123934242492,51.5123934242492,15.1223414059673,0.0,1.0
2020-05-07,56.106,56.17,56.106,56.17,103,51.9419565339299,52.0012066180238,51.9419565339299,52.0012066180238,111.257226058188,0.0,1.0
2020-05-08,56.106,56.106,56.106,56.106,8,51.9419565339299,51.9419565339299,51.9419565339299,51.9419565339299,8.64133794626701,0.0,1.0
2020-05-11,57.958,57.958,57.958,57.958,85,53.6565058423967,53.6565058423967,53.6565058423967,53.6565058423967,91.814215679087,0.0,1.0
2020-05-12,55.871,55.871,55.871,55.871,11,51.7243976313977,51.7243976313977,51.7243976313977,51.7243976313977,11.8818396761171,0.0,1.0
2020-05-13,53.798,53.798,53.798,53.798,0,49.8052503762942,49.8052503762942,49.8052503762942,49.8052503762942,0,0.0,1.0
2020-05-14,54.198,54.198,54.198,54.198,190,50.175563401881,50.175563401881,50.175563401881,50.175563401881,205.231776223841,0.0,1.0
2020-05-15,54.856,54.856,54.856,54.856,86,50.7847283289712,50.7847283289712,50.7847283289712,50.7847283289712,92.8943829223704,0.0,1.0
2020-05-18,58.222,58.222,58.222,58.222,1,53.900912439284,53.900912439284,53.900912439284,53.900912439284,1.08016724328338,0.0,1.0
2020-05-19,57.451,57.451,57.451,57.451,0,53.1871340824655,53.1871340824655,53.1871340824655,53.1871340824655,0,0.0,1.0
2020-05-20,58.719,58.719,58.719,58.719,2,54.3610263735755,54.3610263735755,54.3610263735755,54.3610263735755,2.16033448656675,0.0,1.0
2020-05-21,58.937,58.937,58.937,58.937,7,54.5628469725203,54.5628469725203,54.5628469725203,54.5628469725203,7.56117070298364,0.0,1.0
2020-05-22,59.092,59.092,59.092,59.092,0,54.7063432699352,54.7063432699352,54.7063432699352,54.7063432699352,0,0.0,1.0
2020-05-26,60.998,60.998,60.998,60.998,10,56.4708848368562,56.4708848368562,56.4708848368562,56.4708848368562,10.8016724328338,0.0,1.0
2020-05-27,62.831,62.831,62.831,62.831,0,58.1678442766077,58.1678442766077,58.1678442766077,58.1678442766077,0,0.0,1.0
2020-05-28,61.586,61.586,61.586,61.586,0,57.0152449844688,57.0152449844688,57.0152449844688,57.0152449844688,0,0.0,1.0
2020-05-29,61.349,61.349,60.69,60.69,509,56.7958345168086,56.7958345168086,56.1857438071544,56.1857438071544,549.805126831239,0.0,1.0
2020-06-01,62.205,62.205,62.205,62.205,4,57.5883043915643,57.5883043915643,57.5883043915643,57.5883043915643,4.32066897313351,0.0,1.0
2020-06-02,62.526,62.526,62.4,62.43,2100,57.8854805945977,57.8854805945977,57.7688319915379,57.7966054684569,2268.35121089509,0.0,1.0
2020-06-03,64.293,64.65,64.293,64.65,488,59.5213383851274,59.8518427604636,59.5213383851274,59.8518427604636,527.121614722287,0.0,1.0
2020-06-04,64.181,64.181,63.842,63.842,440,59.4176507379631,59.4176507379631,59.1038104487783,59.1038104487783,475.273587044685,0.0,1.0
2020-06-05,66.474,66.474,66.474,66.474,27,61.5404701571393,61.5404701571393,61.5404701571393,61.5404701571393,29.1645155686511,0.0,1.0
2020-06-08,67.842,67.842,67.842,67.842,25,62.8069407046461,62.8069407046461,62.8069407046461,62.8069407046461,27.0041810820844,0.0,1.0
2020-06-09,66.452,66.93,66.452,66.93,224,61.520102940732,61.9626270063082,61.520102940732,61.9626270063082,241.957462495476,0.0,1.0
2020-06-10,64.724,64.724,64.724,64.724,40,59.9203506701971,59.9203506701971,59.9203506701971,59.9203506701971,43.206689731335,0.0,1.0
2020-06-11,60.049,60.42,60.049,60.42,1138,55.5923171836516,55.9357825148833,55.5923171836516,55.9357825148833,1229.23032285648,0.0,1.0
2020-06-12,61.367,61.367,61.367,61.367,4,56.81249860296,56.81249860296,56.81249860296,56.81249860296,4.32066897313351,0.0,1.0
2020-06-15,62.446,62.446,61.01,61.01,156,57.8114179894804,57.8114179894804,56.4819942276238,56.4819942276238,168.506089952207,0.0,1.0
2020-06-16,63.904,63.904,63.904,63.904,0,59.1612089677442,59.1612089677442,59.1612089677442,59.1612089677442,0,0.0,1.0
2020-06-17,63.1,63.1,63.1,63.1,0,58.4168797863148,58.4168797863148,58.4168797863148,58.4168797863148,0,0.0,1.0
2020-06-18,63.046,63.046,63.046,63.046,0,58.3668875278606,58.3668875278606,58.3668875278606,58.3668875278606,0,0.0,1.0
2020-06-19,62.568,62.568,62.49,62.49,201,57.9243634622844,57.9243634622844,57.8521524222949,57.8521524222949,217.113615899958,0.0,1.0
2020-06-22,63.043,63.043,63.043,63.043,0,58.3641101801687,58.3641101801687,58.3641101801687,58.3641101801687,0,0.0,1.0
2020-06-23,63.301,63.33,63.301,63.33,917,58.6029620816721,58.6298097760272,58.6029620816721,58.6298097760272,990.513362090856,0.0,1.0
2020-06-24,61.08,61.29,61.08,61.17,2038,56.5467990071015,56.7412133455346,56.5467990071015,56.6301194378586,2201.38084181152,0.0,1.0
2020-06-25,61.788,61.788,61.788,61.788,19,57.2022530623901,57.2022530623901,57.2022530623901,57.2022530623901,20.5231776223842,0.0,1.0
2020-06-26,60.25,60.25,60.25,60.25,0,55.778399479009,55.778399479009,55.778399479009,55.778399479009,0,0.0,1.0
2020-06-29,61.8641,61.8641,61.8641,61.8641,20,57.272705115508,57.272705115508,57.272705115508,57.272705115508,21.6033448656675,0.0,1.0
2020-06-30,62.709,62.709,62.05,62.05,101,58.0548988038037,58.0548988038037,57.4448080941495,57.4448080941495,109.096891571621,0.0,1.0
2020-07-01,62.004,62.004,62.004,62.004,4,57.6098751253048,57.6098751253048,57.6098751253048,57.6098751253048,4.305095254252,0.2243,1.0
2020-07-02,62.171,62.171,62.171,62.171,2,57.7650401008858,57.7650401008858,57.7650401008858,57.7650401008858,2.152547627126,0.0,1.0
2020-07-06,62.743,62.743,62.743,62.743,100,58.2965033705406,58.2965033705406,58.2965033705406,58.2965033705406,107.6273813563,0.0,1.0
2020-07-07,61.487,61.487,61.487,61.487,146,57.1295140931168,57.1295140931168,57.1295140931168,57.1295140931168,157.135976780198,0.0,1.0
2020-07-08,61.987,61.987,61.41,61.63,7475,57.5940798882696,57.5940798882696,57.0579709606633,57.2623799105305,8045.14675638343,0.0,1.0
2020-07-09,60.904,60.904,60.904,60.904,8,56.5878303759687,56.5878303759687,56.5878303759687,56.5878303759687,8.610190508504,0.0,1.0
2020-07-10,61.903,61.903,61.903,61.903,5,57.5160328346839,57.5160328346839,57.5160328346839,57.5160328346839,5.381369067815,0.0,1.0
2020-07-13,61.234,61.234,61.234,61.234,2,56.8944438007695,56.8944438007695,56.8944438007695,56.8944438007695,2.152547627126,0.0,1.0
2020-07-14,62.044,62.044,60.96,60.96,2117,57.647040388917,57.647040388917,56.6398617450258,56.6398617450258,2278.47166331287,0.0,1.0
2020-07-15,64.234,64.234,64.234,64.234,4,59.6818385716861,59.6818385716861,59.6818385716861,59.6818385716861,4.305095254252,0.0,1.0
2020-07-16,63.827,63.827,63.827,63.827,4,59.3036820144318,59.3036820144318,59.3036820144318,59.3036820144318,4.305095254252,0.0,1.0
2020-07-17,63.945,63.945,63.92,63.92,811,59.4133195420878,59.4133195420878,59.3900912523302,59.3900912523302,872.858062799594,0.0,1.0
2020-07-20,63.763,63.763,63.763,63.763,0,59.2442175926522,59.2442175926522,59.2442175926522,59.2442175926522,0,0.0,1.0
2020-07-21,64.442,64.81,64.442,64.81,685,59.8750979424697,60.2170183677021,59.8750979424697,60.2170183677021,737.247562290655,0.0,1.0
2020-07-22,64.7868,64.7868,64.7868,64.7868,0,60.195462514807,60.195462514807,60.195462514807,60.195462514807,0,0.0,1.0
2020-07-23,64.8065,64.8065,64.8065,64.8065,0,60.2137664071361,60.2137664071361,60.2137664071361,60.2137664071361,0,0.0,1.0
2020-07-24,64.0471,64.505,64.0471,64.505,140,59.508183877458,59.9336332326589,59.508183877458,59.9336332326589,150.67833389882,0.0,1.0
2020-07-27,64.6411,64.6411,64.6411,64.6411,100,60.0600880420995,60.0600880420995,60.0600880420995,60.0600880420995,107.6273813563,0.0,1.0
2020-07-28,64.0581,64.0581,64.0581,64.0581,0,59.5184043249514,59.5184043249514,59.5184043249514,59.5184043249514,0,0.0,1.0
2020-07-29,65.4571,65.4571,65.06,65.06,251,60.8182594197888,60.8182594197888,60.4493012652785,60.4493012652785,270.144727204313,0.0,1.0
2020-07-30,65.0507,65.0507,64.24,64.24,122,60.4406603414887,60.4406603414887,59.687413361228,59.687413361228,131.305405254686,0.0,1.0
2020-07-31,64.5049,64.5049,64.5049,64.5049,13,59.9335403194999,59.9335403194999,59.9335403194999,59.9335403194999,13.991559576319,0.0,1.0
2020-08-03,65.4998,65.4998,65.16,65.16,400,60.8579333386949,60.8579333386949,60.5422144243091,60.5422144243091,430.5095254252,0.0,1.0
2020-08-04,65.8452,65.8452,65.74,65.74,181,61.1788553899864,61.1788553899864,61.0811107466863,61.0811107466863,194.805560254903,0.0,1.0
2020-08-05,67.0297,67.0297,67.0297,67.0297,181,62.2794117587033,62.2794117587033,62.2794117587033,62.2794117587033,194.805560254903,0.0,1.0
2020-08-06,66.9141,66.9141,66.9141,66.9141,50,62.172004146864,62.172004146864,62.172004146864,62.172004146864,53.81369067815,0.0,1.0
2020-08-07,67.5887,67.5887,67.5887,67.5887,25,62.7987963176841,62.7987963176841,62.7987963176841,62.7987963176841,26.906845339075,0.0,1.0
2020-08-10,67.9907,68.17,67.99,67.99,1936,63.172307216987,63.3389005111288,63.1716568248738,63.1716568248738,2083.66610305797,0.0,1.0
2020-08-11,67.8501,67.8501,67.8501,67.8501,8,63.04167131539,63.04167131539,63.04167131539,63.04167131539,8.610190508504,0.0,1.0
2020-08-12,68.2416,68.53,68.2416,68.51,371,63.4054263329946,63.6733878836387,63.4054263329946,63.6548052518326,399.297584831873,0.0,1.0
2020-08-13,68.0182,68.16,68.0182,68.16,931,63.1978583357204,63.3296091952257,63.1978583357204,63.3296091952257,1002.01092042715,0.0,1.0
2020-08-14,67.947,67.947,67.947,67.947,3,63.1317041664906,63.1317041664906,63.1317041664906,63.1317041664906,3.228821440689,0.0,1.0
2020-08-17,68.0392,68.14,67.96,67.96,5745,63.2173700991168,63.3110265634196,63.1437828771646,63.1437828771646,6183.19305891943,0.0,1.0
2020-08-18,67.3877,67.3877,67.3877,67.3877,4,62.6120408680327,62.6120408680327,62.6120408680327,62.6120408680327,4.305095254252,0.0,1.0
2020-08-19,67.2952,67.86,67.2952,67.51,2240,62.5260961959295,63.050869718134,62.5260961959295,62.7256736615271,2410.85334238112,0.0,1.0
2020-08-20,67.012,67.22,67.0,67.0,1650,62.2629661295549,62.4562255003385,62.2518165504713,62.2518165504713,1775.85179237895,0.0,1.0
2020-08-21,66.6898,66.6898,66.6898,66.6898,35,61.9635999311585,61.9635999311585,61.9635999311585,61.9635999311585,37.669583474705,0.0,1.0
2020-08-24,67.6463,67.6463,67.44,67.44,1582,62.8523142972857,62.8523142972857,62.6606344502057,62.6606344502057,1702.66517305667,0.0,1.0
2020-08-25,67.694,67.694,67.694,67.694,28,62.8966338741433,62.8966338741433,62.8966338741433,62.8966338741433,30.135666779764,0.0,1.0
2020-08-26,67.4214,67.4214,67.4214,67.4214,6,62.643352602626,62.643352602626,62.643352602626,62.643352602626,6.457642881378,0.0,1.0
2020-08-27,67.8005,67.8005,67.5,67.5,830,62.9955863885109,62.9955863885109,62.716382345624,62.716382345624,893.307265257289,0.0,1.0
2020-08-28,68.2549,68.2549,67.9,67.9,850,63.4177837831457,63.4177837831457,63.0880349817463,63.0880349817463,914.83274152855,0.0,1.0
2020-08-31,67.5951,67.5951,67.5951,67.5951,137,62.8047427598621,62.8047427598621,62.8047427598621,62.8047427598621,147.449512458131,0.0,1.0
2020-09-01,68.0974,68.0974,67.84,67.84,196,63.2714455576726,63.2714455576726,63.0322870863279,63.0322870863279,210.949667458348,0.0,1.0
2020-09-02,68.923,68.923,68.923,68.923,196,64.0385365986288,64.0385365986288,64.0385365986288,64.0385365986288,210.949667458348,0.0,1.0
2020-09-03,66.9233,68.8,66.9233,68.8,1221,62.1805521574948,63.9242534130212,62.1805521574948,63.9242534130212,1314.13032636042,0.0,1.0
2020-09-04,66.6571,66.6571,66.6571,66.6571,32,61.9332173281555,61.9332173281555,61.9332173281555,61.9332173281555,34.440762034016,0.0,1.0
2020-09-08,65.175,66.1,65.0,65.0,2022,60.5561513981637,61.4155981191963,60.3935533698602,60.3935533698602,2176.22565102438,0.0,1.0
2020-09-09,65.9942,65.9942,65.81,65.81,686,61.317295996942,61.317295996942,61.1461499580077,61.1461499580077,738.323836104218,0.0,1.0
2020-09-10,65.2171,66.05,65.2171,65.94,606,60.5952678381155,61.369141539681,60.5952678381155,61.2669370647474,652.221931019178,0.0,1.0
2020-09-11,64.8595,64.8595,64.8595,64.8595,1,60.2630103814223,60.2630103814223,60.2630103814223,60.2630103814223,1.076273813563,0.0,1.0
2020-09-14,66.4108,66.4108,66.16,66.16,950,61.7043722174632,61.7043722174632,61.4713460146146,61.4713460146146,1022.46012288485,0.0,1.0
2020-09-15,66.4238,66.76,66.37,66.66,7855,61.7164509281372,62.0288249687979,61.6664636485788,61.9359118097674,8454.13080553737,0.0,1.0
2020-09-16,66.9314,66.9314,66.76,66.76,1602,62.1880781233763,62.1880781233763,62.0288249687979,62.0288249687979,1724.19064932793,0.0,1.0
2020-09-17,66.451,66.451,66.451,66.451,85,61.7417233073935,61.7417233073935,61.7417233073935,61.7417233073935,91.483274152855,0.0,1.0
2020-09-18,65.8436,65.8436,65.8436,65.8436,1,61.1773687794419,61.1773687794419,61.1773687794419,61.1773687794419,1.076273813563,0.0,1.0
2020-09-21,64.0215,64.0215,64.0215,64.0215,103,59.4843981087462,59.4843981087462,59.4843981087462,59.4843981087462,110.856202796989,0.0,1.0
2020-09-22,64.7812,64.7812,64.45,64.45,766,60.1902593779013,60.1902593779013,59.8825309951921,59.8825309951921,824.425741189259,0.0,1.0
2020-09-23,63.2693,63.2693,63.2693,63.2693,16,58.7855053265184,58.7855053265184,58.7855053265184,58.7855053265184,17.220381017008,0.0,1.0
2020-09-24,63.2425,63.2425,63.1,63.1,336,58.7606045998982,58.7606045998982,58.6282033482797,58.6282033482797,361.628001357168,0.0,1.0
2020-09-25,64.0781,64.0781,63.94,63.94,2006,59.5369869567575,59.5369869567575,59.4086738841363,59.4086738841363,2159.00527000738,0.0,1.0
2020-09-28,65.5781,65.5781,65.16,65.16,107,60.9306843422158,60.9306843422158,60.5422144243091,60.5422144243091,115.161298051241,0.0,1.0
2020-09-29,65.1623,65.1623,65.1623,65.1623,1,60.5443514269668,60.5443514269668,60.5443514269668,60.5443514269668,1.076273813563,0.0,1.0
2020-09-30,65.6228,66.06,65.32,66.06,2000,60.9722165243025,61.3784328555841,60.690875478758,61.3784328555841,2152.547627126,0.0,1.0
2020-10-01,66.2689,66.2689,65.53,65.84,4400,61.7940334159277,61.7940334159277,61.1050282975233,61.3940952710047,4718.62967800453,0.2384,1.0
2020-10-02,66.7776,66.7776,66.38,66.38,169,62.2683829946695,62.2683829946695,61.897631289327,61.897631289327,181.23827626881,0.0,1.0
2020-10-05,68.3436,68.3436,67.22,67.22,462,63.7286374478043,63.7286374478043,62.6809095400506,62.6809095400506,495.456116190475,0.0,1.0
2020-10-06,68.1589,69.62,68.1589,69.06,2073,63.5564094800559,64.918847399261,63.5564094800559,64.3966618987786,2223.11802784168,0.0,1.0
2020-10-07,69.6326,69.6326,69.42,69.42,3236,64.9305965730219,64.9305965730219,64.7323525776602,64.7323525776602,3470.33764500515,0.0,1.0
2020-10-08,70.2735,70.28,70.27,70.28,2206,65.5282192288418,65.5342803105439,65.5249555694638,65.5342803105439,2365.74933401773,0.0,1.0
2020-10-09,70.6448,70.99,70.61,70.66,4355,65.8744468651439,66.1963369272269,65.8419967661853,65.8886204715855,4670.37096538857,0.0,1.0
2020-10-12,71.1605,71.1605,71.1605,71.1605,71,66.3553237626417,66.3553237626417,66.3553237626417,66.3553237626417,76.1415243496185,0.0,1.0
2020-10-13,70.7813,70.7813,70.7813,70.7813,71,66.0017295808864,66.0017295808864,66.0017295808864,66.0017295808864,76.1415243496185,0.0,1.0
2020-10-14,70.3552,71.27,70.3552,71.27,285,65.6044023634658,66.4574296774681,65.6044023634658,66.4574296774681,305.638513234384,0.0,1.0
2020-10-15,70.9459,70.9459,69.46,69.46,208,66.1552148190639,66.1552148190639,64.7696515419803,64.7696515419803,223.062493869305,0.0,1.0
2020-10-16,70.8695,70.8695,70.8695,70.8695,2,66.0839737972124,66.0839737972124,66.0839737972124,66.0839737972124,2.14483167182024,0.0,1.0
2020-10-19,69.9831,69.9831,69.9831,69.9831,4,65.2574287478774,65.2574287478774,65.2574287478774,65.2574287478774,4.28966334364048,0.0,1.0
2020-10-20,70.323,70.87,70.323,70.85,1950,65.574376697188,66.0844400342664,65.574376697188,66.0657905521063,2091.21088002473,0.0,1.0
2020-10-21,69.6769,70.37,69.6769,70.36,3850,64.9719051760065,65.6182029802643,64.9719051760065,65.6088782391842,4128.80096825396,0.0,1.0
2020-10-22,70.7377,70.7377,70.65,70.65,600,65.9610737097775,65.9610737097775,65.8792957305055,65.8792957305055,643.449501546071,0.0,1.0
2020-10-23,71.3069,71.3069,71.02,71.02,2760,66.4918379720535,66.4918379720535,66.2243111504671,66.2243111504671,2959.86770711193,0.0,1.0
2020-10-26,69.782,69.782,69.782,69.782,54,65.0699082047577,65.0699082047577,65.0699082047577,65.0699082047577,57.9104551391465,0.0,1.0
2020-10-27,69.1982,69.71,69.1982,69.71,1602,64.5255298205048,65.0027700689814,64.5255298205048,65.0027700689814,1718.01016912801,0.0,1.0
2020-10-28,67.2037,67.57,67.2037,67.52,536,62.6657102120902,63.0072754778521,62.6657102120902,62.9606517724519,574.814888047824,0.0,1.0
2020-10-29,68.0512,68.0512,67.2,67.2,232,63.4559820186238,63.4559820186238,62.6622600578906,62.6622600578906,248.800473931148,0.0,1.0
2020-10-30,67.0362,67.6,66.78,67.6,2652,62.5095207989994,63.0352497010923,62.2706209325287,63.0352497010923,2844.04679683364,0.0,1.0
2020-11-02,68.3277,68.3277,68.2,68.2,1018,63.713811109487,63.713811109487,63.5947341658949,63.5947341658949,1091.7193209565,0.0,1.0
2020-11-03,70.1775,70.1775,69.67,69.67,502,65.4387017144734,65.4387017144734,64.9654711046612,64.9654711046612,538.35274962688,0.0,1.0
2020-11-04,70.2349,70.65,68.79,68.79,868,65.4922257282729,65.8792957305055,64.1448938896174,64.1448938896174,930.856945569984,0.0,1.0
2020-11-05,72.1464,72.1464,71.26,71.2601,500,67.2746499857231,67.2746499857231,66.4481049363881,66.4481981837989,536.20791795506,0.0,1.0
2020-11-06,71.5255,71.75,71.5255,71.645,625,66.6956768120632,66.9050172493102,66.6956768120632,66.8071074679698,670.259897443825,0.0,1.0
2020-11-09,73.9421,75.2,73.9421,75.2,2000,68.9490937414665,70.1220529219251,68.9490937414665,70.1220529219251,2144.83167182024,0.0,1.0
2020-11-10,74.571,74.64,74.571,74.64,325,69.5355267079904,69.5998674214427,69.5355267079904,69.5998674214427,348.535146670789,0.0,1.0
2020-11-11,74.6194,74.6194,74.19,74.19,534,69.5806584548178,69.5806584548178,69.1802540728408,69.1802540728408,572.670056376004,0.0,1.0
2020-11-12,73.47,73.47,72.97,73.09,1302,68.5088727150777,68.5088727150777,68.0426356610755,68.154532554036,1396.28541835498,0.0,1.0
2020-11-13,74.9536,75.0,74.6,74.65,11002,69.8922913017129,69.9355581003243,69.5625684571225,69.6091921625228,11798.7190266831,0.0,1.0
2020-11-16,76.68,76.68,76.42,76.42,796,71.5021146017716,71.5021146017716,71.2596713336904,71.2596713336904,853.643005384455,0.0,1.0
2020-11-17,76.9014,76.9014,75.82,75.82,135,71.7085643692837,71.7085643692837,70.7001868688878,70.7001868688878,144.776137847866,0.0,1.0
2020-11-18,76.0372,77.11,76.0372,77.11,106,70.9027202451464,71.9030784682134,70.9027202451464,71.9030784682134,113.676078606473,0.0,1.0
2020-11-19,76.6941,76.6941,76.4,76.4,3184,71.5152624866944,71.5152624866944,71.2410218515303,71.2410218515303,3414.57202153782,0.0,1.0
2020-11-20,76.7468,78.92,76.6,78.92,445,71.5644038721862,73.5908566037012,71.4275166731312,73.5908566037012,477.225046980003,0.0,1.0
2020-11-23,78.1795,78.1795,78.1795,78.1795,23,72.900359526724,72.900359526724,72.900359526724,72.900359526724,24.6655642259328,0.0,1.0
2020-11-24,79.6416,79.7,78.95,78.95,2104,74.2637299200371,74.3181864079446,73.6188308269414,73.6188308269414,2256.36291875489,0.0,1.0
2020-11-25,79.2384,79.39,79.21,79.21,1462,73.8877563596898,74.0291194344633,73.8612740950225,73.8612740950225,1567.8719521006,0.0,1.0
2020-11-27,79.4203,79.4203,79.4203,79.4203,67,74.0573733999358,74.0573733999358,74.0573733999358,74.0573733999358,71.851861005978,0.0,1.0
2020-11-30,78.0898,79.07,78.0898,79.07,479,72.816716599236,73.7307277199019,72.816716599236,73.7307277199019,513.687185400948,0.0,1.0
2020-12-01,78.9553,79.25,78.9553,79.25,184,73.6237729397138,73.8985730593427,73.6237729397138,73.8985730593427,197.324513807462,0.0,1.0
2020-12-02,78.8792,78.8792,78.75,78.75,253,73.5528116600946,73.5528116600946,73.4323360053405,73.4323360053405,271.32120648526,0.0,1.0
2020-12-03,79.3887,79.3887,79.1,79.1,3043,74.0279072181228,74.0279072181228,73.758701943142,73.758701943142,3263.3613886745,0.0,1.0
2020-12-04,81.1218,81.1218,81.1218,81.1218,124,75.6439780947051,75.6439780947051,75.6439780947051,75.6439780947051,132.979563652855,0.0,1.0
2020-12-07,80.9387,80.9387,80.81,80.81,397,75.4732420855295,75.4732420855295,75.3532326678294,75.3532326678294,425.749086856318,0.0,1.0
2020-12-08,81.6463,81.6463,80.92,80.92,433,76.1330607643534,76.1330607643534,75.4558048197099,75.4558048197099,464.356056949082,0.0,1.0
2020-12-09,81.2759,82.17,80.7,82.13,28953,75.7876723547486,76.6213974547153,75.2506605159489,76.5840984903951,31049.6556971057,0.0,1.0
2020-12-10,81.9623,81.9623,81.44,81.44,6182,76.4277225824828,76.4277225824828,75.9406913558721,75.9406913558721,6629.67469759636,0.0,1.0
2020-12-11,81.6124,81.6124,81.4,81.4,2195,76.1014498920921,76.1014498920921,75.9033923915519,75.9033923915519,2353.95275982271,0.0,1.0
2020-12-14,81.563,81.563,81.563,81.563,155,76.0553856711567,76.0553856711567,76.0553856711567,76.0553856711567,166.224454566068,0.0,1.0
2020-12-15,83.2496,83.2496,82.16,82.27,6679,77.6280965017167,77.6280965017167,76.6120727136352,76.7146448655157,7162.66536804369,0.0,1.0
2020-12-16,83.2,84.66,82.96,84.66,2275,77.5818457859597,78.943257983646,77.3580520000387,78.943257983646,2439.74602669552,0.0,1.0
2020-12-17,83.9575,83.9575,83.55,83.55,658,78.288194922773,78.288194922773,77.9082117237612,77.9082117237612,705.649620028859,0.0,1.0
2020-12-18,83.8717,84.59,83.8717,84.59,20337,78.2081886443062,78.8779847960857,78.2081886443062,78.8779847960857,21809.7208549041,0.0,1.0
2020-12-21,83.8061,83.8061,83.8061,83.8061,37,78.1470183428212,78.1470183428212,78.1470183428212,78.1470183428212,39.6793859286744,0.0,1.0
2020-12-22,84.4088,84.5,84.4088,84.5,314,78.7090204877153,78.7940621263653,78.7090204877153,78.7940621263653,336.738572475778,0.0,1.0
2020-12-23,85.3008,85.5,85.27,85.31,189087,79.5407873920552,79.7265362343697,79.5120671895287,79.5493661538489,202779.893164737,0.0,1.0
2020-12-24,85.0879,85.0879,85.06,85.06,1283,79.3422636544611,79.3422636544611,79.3162476268478,79.3162476268478,1375.90951747268,0.0,1.0
2020-12-28,84.8315,85.68,84.8315,85.68,231,79.1031772931688,79.8943815738105,79.1031772931688,79.8943815738105,247.728058095238,0.0,1.0
2020-12-29,83.2606,83.505,83.14,83.505,1560,77.8492793601354,78.0777951752462,77.7365174644628,78.0777951752462,1668.43594529806,0.2262,1.0
2020-12-30,84.254,84.254,84.254,84.254,59,78.7781157379222,78.7781157379222,78.7781157379222,78.7781157379222,63.1011030593496,0.0,1.0
2020-12-31,84.08,84.27,83.97,83.97,585,78.6154244456584,78.7930758567511,78.51257362871,78.51257362871,625.663479486771,0.0,1.0
2021-01-04,82.5713,82.75,81.97,82.62,4893,77.2047787408396,77.3718645680094,76.6425587751025,77.2503136025249,5233.11351304063,0.0,1.0
2021-01-05,83.955,83.955,83.955,83.955,34,78.4985485173079,78.4985485173079,78.4985485173079,78.4985485173079,36.3633475257269,0.0,1.0
2021-01-06,86.852,86.852,86.852,86.852,74,81.2072650327583,81.2072650327583,81.2072650327583,81.2072650327583,79.1437563795233,0.0,1.0
2021-01-07,88.3476,88.3476,87.725,87.725,1092,82.605662140286,82.605662140286,82.023526516358,82.023526516358,1167.90516170864,0.0,1.0
2021-01-08,88.1956,88.49,87.82,88.49,3980,82.4635410114118,82.7388071978629,82.1123522219043,82.7388071978629,4256.65068095274,0.0,1.0
2021-01-11,88.3088,88.51,88.21,88.51,1135,82.569383852126,82.7575073463989,82.4770051183578,82.7575073463989,1213.89410122647,0.0,1.0
2021-01-12,89.8258,89.8258,89.37,89.37,280,83.9877901185873,83.9877901185873,83.5616137334501,83.5616137334501,299.462861976574,0.0,1.0
2021-01-13,89.2119,89.7,89.2119,89.53,2632,83.4137890592725,83.8701661842954,83.4137890592725,83.7112149217387,2814.9509025798,0.0,1.0
2021-01-14,90.5013,90.98,90.5013,90.98,456,84.6193876353932,85.0669756906042,84.6193876353932,85.0669756906042,487.696660933278,0.0,1.0
2021-01-15,89.3164,89.9,89.19,89.87,11260,83.5114973353735,84.0571676696561,83.3933123966255,84.029117446852,12042.6850923437,0.0,1.0
2021-01-19,90.1568,90.18,89.76,89.82,43289,84.2972775768593,84.3189697491612,83.9262666299036,83.9823670755118,46298.0279717998,0.0,1.0
2021-01-20,90.7517,90.7517,90.47,90.47,788,84.8535134950649,84.8535134950649,84.5901219029343,84.5901219029343,842.774054419787,0.0,1.0
2021-01-21,90.083,90.88,90.03,90.88,7922,84.2282740287612,84.9734749479238,84.1787186351406,84.9734749479238,8472.65997349436,0.0,1.0
2021-01-22,90.5837,90.5837,90.5837,90.5837,191,84.6964322473618,84.6964322473618,84.6964322473618,84.6964322473618,204.276452276878,0.0,1.0
2021-01-25,90.2836,91.1,89.95,90.91,1968,84.415836518578,85.1791765818206,84.1039180409963,85.0015251707279,2104.79611560678,0.0,1.0
2021-01-26,89.6033,89.95,89.6033,89.75,1102,83.7797509661235,84.1039180409963,83.7797509661235,83.9169165556356,1178.60026392209,0.0,1.0
2021-01-27,87.7466,89.0,87.41,87.41,6671,82.043722676777,83.2156609855328,81.7289991769148,81.7289991769148,7134.70268659188,0.0,1.0
2021-01-28,88.0837,88.69,88.0837,88.69,3995,82.3589136803525,82.9258086832236,82.3589136803525,82.9258086832236,4272.69333427291,0.0,1.0
2021-01-29,86.594,87.82,86.11,87.82,1142,80.966033116643,82.1123522219043,80.51348952207,82.1123522219043,1221.38067277588,0.0,1.0
2021-02-01,88.4113,88.46,86.67,86.67,731,82.6652221133734,82.7107569750587,81.0370936810801,81.0370936810801,781.811971803128,0.0,1.0
2021-02-02,89.5039,89.54,89.5039,89.54,331,83.6868112278992,83.7205649960068,83.6868112278992,83.7205649960068,354.007883265165,0.0,1.0
2021-02-03,89.8566,89.86,89.8,89.8,891,84.0165883473328,84.019767372584,83.9636669269757,83.9636669269757,952.933607218314,0.0,1.0
2021-02-04,91.3717,91.43,90.48,90.48,2115,85.4332180996832,85.4877290326659,84.5994719772023,84.5994719772023,2262.01411814448,0.0,1.0
2021-02-05,92.331,92.35,92.331,92.35,332,86.330170724216,86.3479358653253,86.330170724216,86.3479358653253,355.07739348651,0.0,1.0
2021-02-08,94.1163,94.1163,93.12,93.12,3627,87.9994394832887,87.9994394832887,87.0678915839642,87.0678915839642,3879.11357281798,0.0,1.0
2021-02-09,94.4613,94.68,94.0,94.1,1141,88.322017045536,88.526503169778,87.8906981195515,87.9841988622318,1220.31116255454,0.0,1.0
2021-02-10,94.2348,94.31,94.15,94.15,3174,88.110237863365,88.1805504218606,88.030949233572,88.030949233572,3394.62544254874,0.0,1.0
2021-02-11,94.3928,94.84,93.46,94.84,1166,88.2579690368,88.6761043580666,87.3857941090774,88.6761043580666,1247.04891808816,0.0,1.0
2021-02-12,94.7593,94.77,94.02,94.2,2013,88.6006492587235,88.6106538381903,87.9093982680875,88.0776996049122,2152.9240755673,0.0,1.0
2021-02-16,94.3112,94.54,94.3112,94.53,71819,88.1816724307728,88.3956021300255,88.1816724307728,88.3862520557574,76811.15458677,0.0,1.0
2021-02-17,93.6423,93.81,93.49,93.81,512,87.5562459629838,87.7130467084587,87.4138443318815,87.7130467084587,547.589233328593,0.0,1.0
2021-02-18,92.2993,92.86,92.2993,92.86,953,86.3005309887863,86.8247896529952,86.3005309887863,86.8247896529952,1019.2432409417,0.0,1.0
2021-02-19,94.0686,94.0895,93.15,93.15,9460,87.9548396290302,87.9743812842504,87.0959418067683,87.0959418067683,10117.5666939228,0.0,1.0
2021-02-22,93.802,93.802,93.54,93.54,187,87.7055666490443,87.7055666490443,87.4605947032217,87.4605947032217,199.998411391498,0.0,1.0
2021-02-23,93.7524,93.7524,92.33,93.01,203817,87.6591902806748,87.6591902806748,86.3292357167892,86.9650407670158,217984.364783855,0.0,1.0
2021-02-24,95.6044,95.641,93.94,94.1,1392,89.3908240351154,89.4250453069364,87.8345976739432,87.9841988622318,1488.75822811211,0.0,1.0
2021-02-25,92.3161,95.51,92.23,95.5,3274,86.3162391135566,89.3025593340251,86.2357349741088,89.2932092597571,3501.57646468323,0.0,1.0
2021-02-26,92.1948,93.36,92.1948,93.36,755,86.2028227126853,87.2922933663971,86.2028227126853,87.2922933663971,807.480217115406,0.0,1.0
2021-03-01,94.8396,95.11,94.11,94.11,7131,88.6757303550959,88.9285563633036,87.9935489364999,87.9935489364999,7626.67738841054,0.0,1.0
2021-03-02,93.5411,94.54,93.43,94.53,59481,87.4616232113912,88.3956021300255,87.3577438862733,88.3862520557574,63615.5374758165,0.0,1.0
2021-03-03,92.49,94.1,92.49,93.0,1314,86.4788369050778,87.9841988622318,86.4788369050778,86.9556906927477,1405.33643084721,0.0,1.0
2021-03-04,90.3,92.16,90.3,92.16,3063,84.4311706403776,86.1702844542326,84.4311706403776,86.1702844542326,3275.90980797945,0.0,1.0
2021-03-05,92.2644,92.2644,88.66,91.85,3720,86.2678992295909,86.2678992295909,82.8977584604195,85.8804321519234,3978.57802340306,0.0,1.0
2021-03-08,92.7978,93.94,92.7978,92.99,2939,86.766632191048,87.8345976739432,86.766632191048,86.9463406184797,3143.29054053269,0.0,1.0
2021-03-09,93.5867,93.5867,93.5867,93.5867,29,87.5042595500535,87.5042595500535,87.5042595500535,87.5042595500535,31.0157964190023,0.0,1.0
2021-03-10,94.8935,95.22,94.71,95.14,1420,88.7261272554006,89.031407180252,88.5545533925821,88.9566065861077,1518.70451430977,0.0,1.0
2021-03-11,96.5218,96.5218,96.05,96.06,12599,90.2485998484651,90.2485998484651,89.8074633444991,89.8168134187672,13474.7592787245,0.0,1.0
2021-03-12,97.3944,97.3944,97.04,97.04,306,91.0644873290941,91.0644873290941,90.7331206970348,90.7331206970348,327.270127731542,0.0,1.0
2021-03-15,98.0292,98.0292,97.08,97.08,9683,91.6580300436291,91.6580300436291,90.770520994107,90.770520994107,10356.0674732827,0.0,1.0
2021-03-16,96.6849,97.31,96.35,97.31,917,90.4010995597768,90.9855727022718,90.0879655725402,90.9855727022718,980.740872973281,0.0,1.0
2021-03-17,97.196,97.196,95.86,96.12,4615,90.8789818556162,90.8789818556162,89.6298119334064,89.8729138643754,4935.78967150675,0.0,1.0
2021-03-18,94.9378,97.19,94.9378,97.08,2033,88.767548084408,90.8733718110554,88.767548084408,90.770520994107,2174.3142799942,0.0,1.0
2021-03-19,95.3704,95.98,94.6,94.87,16707,89.1720322972433,89.7420128246229,88.4517025756337,88.7041545808707,17868.3072680094,0.0,1.0
2021-03-22,94.7573,95.53,94.54,95.53,3346,88.5987792438699,89.3212594825612,88.3956021300255,89.3212594825612,3578.58120062006,0.0,1.0
2021-03-23,91.8174,93.72,91.8174,93.72,1418,85.8499509098096,87.6288960400464,85.8499509098096,87.6288960400464,1516.56549386708,0.0,1.0
2021-03-24,90.5688,93.06,90.5688,93.06,894,84.6825006367025,87.0117911383559,84.6825006367025,87.0117911383559,956.142137882348,0.0,1.0
2021-03-25,92.3381,92.3381,89.34,89.34,35320,86.3368092769463,86.3368092769463,83.533563510646,83.533563510646,37775.1010179022,0.0,1.0
2021-03-26,93.9255,93.9255,92.99,93.36,44617,87.8210400662546,87.8210400662546,86.9463406184797,87.2922933663971,47718.3375457458,0.0,1.0
2021-03-29,92.094,92.46,91.97,92.31,2617,86.1085739640635,86.4507866822737,85.9926330431399,86.3105355682531,2798.90824925963,0.0,1.0
2021-03-30,93.1752,93.38,93.1752,93.18,895,87.1195039939237,87.3109935149331,87.1195039939237,87.1239920295724,957.211648103693,0.0,1.0
2021-03-31,94.0928,94.0928,94.0928,94.0928,524,87.9774668087588,87.9774668087588,87.9774668087588,87.9774668087588,560.423355984732,0.0,1.0
2021-04-01,94.8195,94.8195,94.45,94.72,6479,88.8912495669742,88.8912495669742,88.5448512341945,88.7979704489455,6911.09128843031,0.2506,1.0
2021-04-05,95.573,95.573,95.31,95.38,1025,89.5976396718441,89.5976396718441,89.3510828071051,89.4167063072258,1093.3583223709,0.0,1.0
2021-04-06,95.4022,96.08,95.31,95.48,7873,89.4375183315497,90.0729413084321,89.3510828071051,89.510454164541,8398.05860685475,0.0,1.0
2021-04-07,94.4443,95.19,94.4443,95.19,1567,88.5395076063276,89.2385853783269,88.5395076063276,89.2385853783269,1671.50486941971,0.0,1.0
2021-04-08,95.0344,95.0344,94.0,94.92,4713,89.0927137123445,89.0927137123445,88.1229858762762,88.9854661635759,5027.31490081372,0.0,1.0
2021-04-09,95.3431,95.3431,94.92,94.92,144,89.3821133478765,89.3821133478765,88.9854661635759,88.9854661635759,153.603510655034,0.0,1.0
2021-04-12,95.3278,95.45,95.3278,95.45,377,89.3677699257072,89.4823298073464,89.3677699257072,89.4823298073464,402.142524423249,0.0,1.0
2021-04-13,95.0618,95.22,94.56,95.14,4586,89.1184006252489,89.2667097355215,88.6479738772412,89.1917114496693,4891.84513794434,0.0,1.0
2021-04-14,95.6259,96.52,95.6259,96.52,918,89.6472322883638,90.4854318806189,89.6472322883638,90.4854318806189,979.222380425842,0.0,1.0
2021-04-15,96.2011,96.2011,95.669,95.669,1669,90.1864699636408,90.1864699636408,89.6876376148667,89.6876376148667,1780.30735613369,0.0,1.0
2021-04-16,96.6459,96.71,96.29,96.29,1069,90.6034604329787,90.6635528095178,90.269811808794,90.269811808794,1140.29272840438,0.0,1.0
2021-04-19,95.7151,96.28,95.51,96.28,1506,89.730855377089,90.2604370230625,89.5385785217355,90.2604370230625,1606.43671560056,0.0,1.0
2021-04-20,94.0378,95.38,93.52,95.38,2481,88.1584225663413,89.4167063072258,87.6729961611633,89.4167063072258,2646.46048566069,0.0,1.0
2021-04-21,95.9824,95.9824,93.92,93.92,775,89.9814433996925,89.9814433996925,88.047987590424,88.047987590424,826.685560817023,0.0,1.0
2021-04-22,95.7441,96.45,95.7441,96.45,2430,89.7580422557104,90.4198083804983,89.7580422557104,90.4198083804983,2592.0592423037,0.0,1.0
2021-04-23,97.3502,97.3502,95.93,95.93,601,91.2637265920496,91.2637265920496,89.9323195224593,89.9323195224593,641.081318775524,0.0,1.0
2021-04-26,98.2045,98.2045,98.0,98.14,4786,92.0646145370932,92.0646145370932,91.8729001688837,92.0041471691249,5105.18334718745,0.0,1.0
2021-04-27,98.4617,98.6,97.91,98.33,3625,92.3057340261079,92.4353873127748,91.7885270973,92.1822680980238,3866.75504253124,0.0,1.0
2021-04-28,98.5479,98.72,98.14,98.33,8300,92.3865446791136,92.547884741553,92.0041471691249,92.1822680980238,8853.53568358877,0.0,1.0
2021-04-29,98.4238,99.26,97.7,99.26,24992,92.2702035881855,93.0541231710551,91.5916565969381,93.0541231710551,26658.7426270181,0.0,1.0
2021-04-30,97.3793,98.03,97.32,97.61,4536,91.2910072185283,91.9010245260782,91.2354147391404,91.5072835253545,4838.51058563357,0.0,1.0
2021-05-03,97.685,98.33,97.47,98.33,14053,91.5775944183408,92.1822680980238,91.3760365251132,92.1822680980238,14990.2092724666,0.0,1.0
2021-05-04,96.9388,97.08,96.33,97.08,20463,90.8780479070549,91.010419881584,90.3073109517201,91.010419881584,21827.6988787081,0.0,1.0
2021-05-05,96.658,97.27,96.28,97.27,3800,90.6148039237139,91.1885408104828,90.2604370230625,91.1885408104828,4053.42597561895,0.0,1.0
2021-05-06,96.7896,96.7896,95.51,96.78,7305,90.7381761039406,90.7381761039406,89.5385785217355,90.7291763096384,7792.17809260433,0.0,1.0
2021-05-07,97.9017,97.9017,97.02,97.02,451,91.7807460251429,91.7807460251429,90.9541711671948,90.9541711671948,481.077661843197,0.0,1.0
2021-05-10,96.17,97.84,96.17,97.84,5056,90.1573143800157,91.7229035971794,90.1573143800157,91.7229035971794,5393.18992966564,0.0,1.0
2021-05-11,95.5216,95.5216,94.19,94.19,2082,89.5494532731841,89.5494532731841,88.301106805175,88.301106805175,2220.8507582207,0.0,1.0
2021-05-12,92.5369,95.23,92.5369,95.23,3501,86.7513609758977,89.276084521253,86.7513609758977,89.276084521253,3734.48535280051,0.0,1.0
2021-05-13,94.07,94.07,93.06,93.12,4238,88.1886093763968,88.1886093763968,87.2417560175134,87.2980047319025,4520.63665386135,0.0,1.0
2021-05-14,96.2192,96.2192,96.2192,96.2192,155,90.2034383258148,90.2034383258148,90.2034383258148,90.2034383258148,165.337112163405,0.0,1.0
2021-05-17,96.3479,96.3479,95.24,95.58,4221,90.3240918181795,90.3240918181795,89.2854593069845,89.6042020218561,4502.50290607568,0.0,1.0
2021-05-18,95.5958,96.4,95.5958,96.25,2262,89.6190141833119,90.3729344518407,89.6190141833119,90.2323126658679,2412.85514653949,0.0,1.0
2021-05-19,94.6536,94.6536,93.49,93.99,1103,88.7357218716882,88.7357218716882,87.6448718039687,88.1136110905447,1176.56022397571,0.0,1.0
2021-05-20,95.0693,95.0693,94.48,94.48,2803,89.1254317145475,89.1254317145475,88.5729755913891,88.5729755913891,2989.93500254208,0.0,1.0
2021-05-21,95.3811,95.7,95.3811,95.7,408,89.4177375336562,89.7166994506344,89.4177375336562,89.7166994506344,435.20994685593,0.0,1.0
2021-05-24,95.9497,96.16,95.9497,96.16,519,89.9507878503504,90.1479395942842,89.9507878503504,90.1479395942842,553.612652985852,0.0,1.0
2021-05-25,95.2701,95.71,95.2701,95.71,537,89.3136774120364,89.7260742363659,89.3136774120364,89.7260742363659,572.813091817731,0.0,1.0
2021-05-26,96.4303,96.4303,96.34,96.34,452,90.4013400526072,90.4013400526072,90.3166857374516,90.3166857374516,482.144352889412,0.0,1.0
2021-05-27,97.3349,97.3349,97.265,97.265,216,91.2493831698804,91.2493831698804,91.1838534176171,91.1838534176171,230.405265982551,0.0,1.0
2021-05-28,97.3307,97.3307,97.3307,97.3307,312,91.2454457598731,91.2454457598731,91.2454457598731,91.2454457598731,332.80760641924,0.0,1.0
2021-06-01,98.1771,98.1771,97.81,98.13,3133,92.0389276241889,92.0389276241889,91.6947792399848,91.9947723833934,3341.9430477932,0.0,1.0
2021-06-02,97.8254,98.01,97.74,98.01,12018,91.7092164100114,91.8822749546152,91.6291557398642,91.8822749546152,12819.492993418,0.0,1.0
2021-06-03,97.2,97.87,96.59,97.87,2280,91.1229173103622,91.7510279543739,90.5510553807395,91.7510279543739,2432.05558537137,0.0,1.0
2021-06-04,97.5874,97.69,97.42,97.49,2114,91.4860965096012,91.5822818112066,91.3291625964556,91.3947860965762,2254.9848716996,0.0,1.0
2021-06-07,98.195,98.195,97.93,97.94,897,92.0557084906483,92.0557084906483,91.8072766687631,91.8166514544946,956.821868455316,0.0,1.0
2021-06-08,99.2659,99.35,98.89,98.89,4745,93.0596542946366,93.1384962426387,92.7072560989889,92.7072560989889,5061.44901429262,0.0,1.0
2021-06-09,98.5062,99.47,98.5062,99.47,4181,92.3474518226132,93.2509936714169,92.3474518226132,93.2509936714169,4459.83526422706,0.0,1.0
2021-06-10,98.2382,99.09,98.13,98.75,6441,92.0962075650085,92.8947518136192,91.9947723833934,92.5760090987476,6870.55702867412,0.0,1.0
2021-06-11,99.0595,99.0595,98.71,98.74,3983,92.8661587171381,92.8661587171381,92.5385099558215,92.5666343130161,4248.63043707639,0.0,1.0
2021-06-14,98.316,99.5,98.316,99.39,781,92.1691433979997,93.2791180286115,92.1691433979997,93.1759953855648,833.085707094316,0.0,1.0
2021-06-15,98.2165,98.39,97.81,98.39,8940,92.0758642799711,92.2385168124129,91.6947792399848,92.2385168124129,9536.21795316669,0.0,1.0
2021-06-16,97.9045,97.96,97.61,97.96,2414,91.7833709651477,91.8354010259576,91.5072835253545,91.8354010259576,2574.99218556425,0.0,1.0
2021-06-17,96.36,96.36,96.22,96.35,9835,90.3354353089146,90.3354353089146,90.2041883086733,90.3260605231831,10490.9064395296,0.0,1.0
2021-06-18,94.4461,95.28,94.4461,94.85,6882,88.5411950677592,89.3229584499106,88.5411950677592,88.9198426634553,7340.96778005517,0.0,1.0
2021-06-21,96.2811,96.2811,94.94,95.1,17941,90.2614682494929,90.2614682494929,89.0042157350389,89.1542123067432,19137.5040601525,0.0,1.0
2021-06-22,96.5474,96.5474,95.45,95.67,17818,90.5111187935233,90.5111187935233,89.4823298073464,89.6885750934398,19006.301061468,0.0,1.0
2021-06-23,96.7291,97.11,96.54,96.54,126068,90.681458650265,91.0385442387785,90.504181452082,90.504181452082,134475.606814297,0.0,1.0
2021-06-24,97.8446,97.8999,97.11,97.26,31598,91.7272159986159,91.7790585637112,91.0385442387785,91.1791660247513,33705.3036783178,0.0,1.0
2021-06-25,98.4307,98.4307,98.36,98.36,5236,92.2766721903402,92.2766721903402,92.2103924552184,92.2103924552184,5585.19431798443,0.0,1.0
2021-06-28,97.8,98.52,97.45,98.52,2308,91.6854044542533,92.3603890269226,91.3572869536502,92.3603890269226,2461.92293466541,0.0,1.0
2021-06-29,97.3882,98.25,97.31,98.25,7367,91.2993507778294,92.1072698121717,91.2260399534089,92.1072698121717,7858.31293746969,0.0,1.0
2021-06-30,97.5182,97.71,97.4,97.49,53717,91.4212229923391,91.6010313826696,91.3104130249926,91.3947860965762,57299.4429295588,0.0,1.0
2021-07-01,97.8137,97.9,97.8137,97.9,1980,91.967585504772,92.048727539365,91.967585504772,92.048727539365,2105.86289655229,0.2873,1.0
2021-07-02,97.1186,97.35,97.1186,97.35,661,91.314030136921,91.5315998565595,91.314030136921,91.5315998565595,703.017865970236,0.0,1.0
2021-07-06,95.9334,96.94,95.63,96.9,4135,90.1996669920829,91.1461046748318,89.9144005576044,91.1084953888096,4397.85003901199,0.0,1.0
2021-07-07,95.3479,96.01,94.725,96.01,3933,89.6491610679327,90.2716887748154,89.0634904613518,90.2716887748154,4183.00948087888,0.0,1.0
2021-07-08,94.3484,95.1,93.16,93.43,2603,88.7093990334527,89.4160775178101,87.5920271457328,87.8458898263827,2768.46521198264,0.0,1.0
2021-07-09,96.3585,97.8,95.8,97.8,1651,90.5993596792839,91.9547043243094,90.0742400231988,91.9547043243094,1755.94931424638,0.0,1.0
2021-07-12,96.3183,96.3183,95.7,95.95,2052,90.5615623468316,90.5615623468316,89.9802168081433,90.2152748457821,2182.4397291542,0.0,1.0
2021-07-13,94.6039,95.64,94.6039,95.64,1371,88.9496283479196,89.92380287911,88.9496283479196,89.92380287911,1458.15052079454,0.0,1.0
2021-07-14,93.3438,95.33,93.3438,95.12,1199,87.7648418150048,89.6323309124378,87.7648418150048,89.4348821608212,1275.21697624556,0.0,1.0
2021-07-15,92.92,93.13,92.19,92.99,2418,87.3663714295995,87.5638201812161,86.6800019596941,87.4321876801384,2571.70529488053,0.0,1.0
2021-07-16,91.7589,93.78,91.7589,93.64,13533,86.2746678795897,88.1749710790771,86.2746678795897,88.0433385779993,14393.2538277991,0.0,1.0
2021-07-19,90.2619,91.28,89.79,89.96,1372,84.8671403502084,85.8243907026888,84.4234447983614,84.5832842639558,1459.21408791401,0.0,1.0
2021-07-20,92.9938,93.21,90.26,90.27,17609,87.4357605623105,87.6390387532605,84.8653539091224,84.8747562306279,18728.3534067623,0.0,1.0
2021-07-21,94.408,94.54,93.8,93.8,2120,88.7654368696258,88.8895475134991,88.1937757220882,88.1937757220882,2254.76229327821,0.0,1.0
2021-07-22,93.2225,94.06,93.1199,94.06,1436,87.6507916551425,88.4382360812326,87.5543238364955,88.4382360812326,1527.28238356015,0.0,1.0
2021-07-23,93.8222,93.8222,93.27,93.27,135,88.2146488758305,88.2146488758305,87.6954526822939,87.6954526822939,143.581561128566,0.0,1.0
2021-07-26,94.1674,94.1674,94.1674,94.1674,20,88.5392170142022,88.5392170142022,88.5392170142022,88.5392170142022,21.2713423894171,0.0,1.0
2021-07-27,93.2728,93.64,92.78,93.64,1653,87.6980853323154,88.0433385779993,87.2347389285218,88.0433385779993,1758.07644848532,0.0,1.0
2021-07-28,94.4066,94.4066,94.0,94.0,1408,88.764120544615,88.764120544615,88.3818221521992,88.3818221521992,1497.50250421497,0.0,1.0
2021-07-29,95.1502,95.46,95.1502,95.46,208,89.463277171768,89.75456109201,89.463277171768,89.75456109201,221.221960849938,0.0,1.0
2021-07-30,94.6864,94.6864,94.6864,94.6864,317,89.0271975003404,89.0271975003404,89.0271975003404,89.0271975003404,337.150776872261,0.0,1.0
2021-08-02,94.1761,95.9,94.1761,95.9,670,88.547397033912,90.1682632382543,88.547397033912,90.1682632382543,712.589970045474,0.0,1.0
2021-08-03,94.4977,94.4977,94.4977,94.4977,74,88.8497756935306,88.8497756935306,88.8497756935306,88.8497756935306,78.7039668408433,0.0,1.0
2021-08-04,93.4383,94.3,93.4383,93.79,2388,87.8536937532323,88.6638917973658,87.8536937532323,88.1843734005826,2539.7982812964,0.0,1.0
2021-08-05,94.8406,94.8406,94.709,94.709,911,89.172181297956,89.172181297956,89.048446746943,89.048446746943,968.90964583795,0.0,1.0
2021-08-06,95.4186,95.56,95.4186,95.56,3424,89.715635480977,89.8485843070655,89.715635480977,89.8485843070655,3641.65381706821,0.0,1.0
2021-08-09,94.8913,94.8913,94.8913,94.8913,13,89.2198510679892,89.2198510679892,89.2198510679892,89.2198510679892,13.8263725531211,0.0,1.0
2021-08-10,95.0249,95.16,95.0249,95.085,408,89.3454660833034,89.4724914468434,89.3454660833034,89.4019740355517,433.935384744109,0.0,1.0
2021-08-11,95.6774,95.6774,95.21,95.21,238,89.9589675615407,89.9589675615407,89.5195030543712,89.5195030543712,253.128974434064,0.0,1.0
2021-08-12,95.4996,95.4996,95.4,95.46,1693,89.791794285172,89.791794285172,89.6981471629767,89.75456109201,1800.61913326416,0.0,1.0
2021-08-13,94.8683,95.51,94.8683,95.51,1395,89.1982257285264,89.8015726995378,89.1982257285264,89.8015726995378,1483.67613166184,0.0,1.0
2021-08-16,94.239,94.42,94.239,94.42,1380,88.606537636182,88.7767196554325,88.606537636182,88.7767196554325,1467.72262486978,0.0,1.0
2021-08-17,93.1971,93.32,93.0,93.32,2294,87.6269097585184,87.7424642898216,87.4415900016439,87.7424642898216,2439.82297206614,0.0,1.0
2021-08-18,92.3787,93.51,92.3787,93.05,8466,86.8574237665039,87.9211083984271,86.8574237665039,87.4886016091717,9004.15923344026,0.0,1.0
2021-08-19,91.2874,92.03,91.18,91.43,20796,85.8313484206029,86.5295648156053,85.7303674876333,85.9654255252721,22117.9418165159,0.0,1.0
2021-08-20,92.7307,92.78,92.07,92.07,952,87.1883854834994,87.2347389285218,86.5671741016275,86.5671741016275,1012.51589773625,0.0,1.0
2021-08-23,94.0785,94.0785,94.0785,94.0785,71,88.4556303760178,88.4556303760178,88.4556303760178,88.4556303760178,75.5132654824308,0.0,1.0
2021-08-24,95.0695,95.15,94.58,94.58,4008,89.3874004372181,89.4630891253379,88.9271567995213,88.9271567995213,4262.77701483919,0.0,1.0
2021-08-25,95.6407,95.6407,94.94,94.94,605,89.9244610416153,89.9244610416153,89.2656403737212,89.2656403737212,643.458107279868,0.0,1.0
2021-08-26,94.6356,95.26,94.6356,95.26,728,88.9794337070922,89.5665146618989,88.9794337070922,89.5665146618989,774.276862974783,0.0,1.0
2021-08-27,96.9343,97.09,94.82,94.82,2509,91.1407453515737,91.2871394974152,89.1528125156546,89.1528125156546,2668.48990275238,0.0,1.0
2021-08-30,96.6718,96.86,96.6718,96.8,10964,90.8939344120529,91.0708861027874,90.8939344120529,91.0144721737541,11660.9498978785,0.0,1.0
2021-08-31,96.7105,96.7105,96.7105,96.7105,14,90.9303213962794,90.9303213962794,90.9303213962794,90.9303213962794,14.889939672592,0.0,1.0
2021-09-01,97.2161,97.2161,96.51,96.51,1217,91.4057027716002,91.4057027716002,90.7418048500931,90.7418048500931,1294.36118439603,0.0,1.0
2021-09-02,97.9331,98.16,97.9331,98.16,325,92.0798492235483,92.2931878985093,92.0798492235483,92.2931878985093,345.659313828028,0.0,1.0
2021-09-03,97.5891,97.62,97.42,97.62,320436,91.7564093637573,91.7854625372095,91.5974161070984,91.7854625372095,340805.193494763,0.0,1.0
2021-09-07,96.7712,97.635,96.7712,97.53,16377,90.9873934878181,91.7995660194678,90.9873934878181,91.7008416436595,17418.0387155742,0.0,1.0
2021-09-08,95.9496,96.52,95.91,96.49,1183,90.2148987529219,90.7512071715986,90.1776655597599,90.723000207082,1258.19990233402,0.0,1.0
2021-09-09,96.0023,96.58,96.0023,96.58,1588,90.2644489872561,90.8076211006319,90.2644489872561,90.8076211006319,1688.94458571972,0.0,1.0
2021-09-10,94.9512,96.05,94.9512,96.05,1015,89.2761709738075,90.3092980608376,89.2761709738075,90.3092980608376,1079.52062626292,0.0,1.0
2021-09-13,95.577,95.577,95.57,95.57,428,89.864568253625,89.864568253625,89.8579866285711,89.8579866285711,455.206727133526,0.0,1.0
2021-09-14,94.4084,95.67,94.15,95.67,3403,88.765812962486,89.9520098436266,88.5228569747825,89.9520098436266,3619.31890755932,0.0,1.0
2021-09-15,95.4117,95.43,94.43,94.49,3265,89.7091478791382,89.7263541274933,88.786121976938,88.8425359059713,3472.54664507234,0.0,1.0
2021-09-16,95.3712,95.3712,95.0,95.0,747,89.6710684770407,89.6710684770407,89.3220543027546,89.3220543027546,794.484638244729,0.0,1.0
2021-09-17,95.0927,95.5,94.61,95.13,4928,89.409213823111,89.7921703780322,88.955363764038,89.4442844823267,5241.25876475238,0.0,1.0
2021-09-20,93.2212,93.4,92.47,93.21,2670,87.6495693533468,87.8176828618661,86.9432669618496,87.6390387532605,2839.72420898718,0.0,1.0
2021-09-21,93.2707,93.94,93.14,93.66,36028,87.6961108447993,88.3254082231659,87.5732225027217,88.0621432210104,38318.196180296,0.0,1.0
2021-09-22,94.6152,95.04,93.78,93.78,1309,88.9602529712209,89.3596635887768,88.1749710790771,88.1749710790771,1392.20935938735,0.0,1.0
2021-09-23,96.1349,96.1349,96.13,96.13,300,90.3891237704198,90.3891237704198,90.3845166328821,90.3845166328821,319.070135841257,0.0,1.0
2021-09-24,95.8919,96.1,95.8919,96.1,732,90.1606473578348,90.3563096683654,90.1606473578348,90.3563096683654,778.531131452667,0.0,1.0
2021-09-27,96.8747,97.18,96.8747,97.03,1631,91.0847075154006,91.3717603909651,91.0847075154006,91.2307255683818,1734.67797185697,0.0,1.0
2021-09-28,94.8307,95.33,94.8307,95.33,2380,89.1628729996655,89.6323309124378,89.1628729996655,89.6323309124378,2531.28974434064,0.0,1.0
2021-09-29,94.6946,95.27,94.65,95.27,3217,89.034907403975,89.5759169834045,88.9929730500602,89.5759169834045,3421.49542333774,0.0,1.0
2021-09-30,93.7834,95.28,93.7834,95.28,1351,88.178167868389,89.58531930491,88.178167868389,89.58531930491,1436.87917840513,0.0,1.0
2021-10-01,94.9591,95.07,94.46,94.46,1904,89.5093485471452,89.6138839392653,89.03889215213,89.03889215213,2019.92450324639,0.2401,1.0
2021-10-04,94.068,94.75,93.88,94.75,2976,88.6693892331841,89.3122489033911,88.492178649608,89.3122489033911,3157.19292104057,0.0,1.0
2021-10-05,94.521,94.68,94.521,94.68,349,89.0963913308436,89.2462662392936,89.0963913308436,89.2462662392936,370.248766613965,0.0,1.0
2021-10-06,94.2142,94.2142,92.97,93.76,2109,88.8071987401991,88.8071987401991,87.6344040163406,88.3790655111551,2237.40587045516,0.0,1.0
2021-10-07,95.4989,96.06,95.18,95.18,5839,90.0181691482856,90.5470673315013,89.7175709828471,89.7175709828471,6194.50586893679,0.0,1.0
2021-10-08,94.9977,95.67,94.9977,95.62,1261,89.5457332733475,90.1794496315296,89.5457332733475,90.1323191571742,1337.7756295135,0.0,1.0
2021-10-11,94.4094,95.35,94.4094,95.35,287,88.9911961120824,89.8778145956553,88.9911961120824,89.8778145956553,304.473914092287,0.0,1.0
2021-10-12,94.9253,94.9253,94.64,94.64,2011,89.4774883464809,89.4774883464809,89.2085618598093,89.2085618598093,2133.43916808219,0.0,1.0
2021-10-13,95.355,95.355,95.355,95.355,18,89.8825276430908,89.8825276430908,89.8825276430908,89.8825276430908,19.0959249256486,0.0,1.0
2021-10-14,96.8157,97.01,96.39,96.39,22738,91.2593973209081,91.442546344253,90.8581284622466,90.8581284622466,24122.3967199666,0.0,1.0
2021-10-15,96.8081,97.785,96.8081,97.785,247438,91.2522334888061,92.1730686967609,91.2522334888061,92.1730686967609,262503.192875147,0.0,1.0
2021-10-18,96.8368,97.12,96.23,96.23,17060,91.279286381086,91.5462333878347,90.7073109443095,90.7073109443095,18098.6932906425,0.0,1.0
2021-10-19,97.171,97.43,96.7,97.22,11877,91.5943064716772,91.8384423288379,91.1503374032498,91.6404943365454,12600.1277967738,0.0,1.0
2021-10-20,97.86,97.94,97.26,97.28,4027,92.2437644082939,92.3191731672625,91.6781987160297,91.6970509057719,4272.18275975484,0.0,1.0
2021-10-21,98.0984,98.43,97.858,98.43,967,92.4684825100203,92.781051815945,92.2418791893197,92.781051815945,1025.87552239457,0.0,1.0
2021-10-22,97.9946,98.14,97.9681,98.14,696,92.3706396452586,92.5076950646839,92.3456604938502,92.5076950646839,738.375763791747,0.0,1.0
2021-10-25,98.7194,98.8495,98.07,98.07,1191,93.0538430015137,93.1764764957864,92.4417124005864,92.4417124005864,1263.51369924708,0.0,1.0
2021-10-26,98.0863,98.99,98.0863,98.99,3483,92.4570769352263,93.3089131287249,92.4570769352263,93.3089131287249,3695.06147311301,0.0,1.0
2021-10-27,96.1278,97.72,96.1278,97.72,5015,90.6109762547271,92.111799080099,90.6109762547271,92.111799080099,5320.33686122933,0.0,1.0
2021-10-28,97.8477,97.8477,96.72,96.72,1361,92.2321703116025,92.2321703116025,91.1691895929919,91.1691895929919,1443.86410132265,0.0,1.0
2021-10-29,97.8681,97.99,97.62,97.62,2136,92.2513995451395,92.3663036416179,92.0175381313883,92.0175381313883,2266.04975784364,0.0,1.0
2021-11-01,100.1077,100.1077,99.63,99.63,175,94.3624677524644,94.3624677524644,93.9121832004734,93.9121832004734,185.654825666028,0.0,1.0
2021-11-02,100.2117,100.2117,99.93,99.98,2580,94.4604991391235,94.4604991391235,94.1949660466055,94.2420965209609,2737.0825726763,0.0,1.0
2021-11-03,101.841,101.841,100.32,100.32,926,95.996292776467,95.996292776467,94.5625837465772,94.5625837465772,982.379248952813,0.0,1.0
2021-11-04,101.6084,101.6084,101.6084,101.6084,274,95.7770418097659,95.7770418097659,95.7770418097659,95.7770418097659,290.682412757096,0.0,1.0
2021-11-05,102.7788,102.7788,102.55,102.55,262,96.880271953476,96.880271953476,96.6646029028259,96.6646029028259,277.951796139997,0.0,1.0
2021-11-08,103.0194,103.07,103.0194,103.07,453,97.107063796074,97.1547598361216,97.107063796074,97.1547598361216,480.58077729549,0.0,1.0
2021-11-09,102.5939,102.65,102.47,102.65,2179,96.7059834593099,96.7588638515366,96.5891941438574,96.7588638515366,2311.66780072158,0.0,1.0
2021-11-10,101.1666,101.94,100.97,101.94,1055,95.3605969383621,96.0896111156906,95.1752799131968,96.0896111156906,1119.23337758663,0.0,1.0
2021-11-11,101.781,102.0,101.5,101.56,1884,95.9397362072406,96.146167684917,95.6748629413635,95.73141951059,1998.70680888456,0.0,1.0
2021-11-12,102.0563,102.0563,102.0563,102.0563,80,96.1992365990412,96.1992365990412,96.1992365990412,96.1992365990412,84.8707774473272,0.0,1.0
2021-11-15,101.8195,102.6,101.79,102.6,555,95.9760266724942,96.7117333771813,95.9482196926246,96.7117333771813,588.791018540833,0.0,1.0
2021-11-16,101.9783,102.89,101.79,102.89,2638,96.1257130590468,96.9850901284423,95.9482196926246,96.9850901284423,2798.61388632562,0.0,1.0
2021-11-17,100.986,101.7,100.89,101.7,3270,95.1903616649905,95.8633848387849,95.0998711542283,95.8633848387849,3469.0930281595,0.0,1.0
2021-11-18,100.3904,100.3904,100.11,100.11,1001,94.6289434544696,94.6289434544696,94.3646357542848,94.3646357542848,1061.94560280968,0.0,1.0
2021-11-19,99.5297,100.12,99.5297,99.89,4015,93.8176394689166,94.3740618491558,93.8176394689166,94.1572616671212,4259.45214313773,0.0,1.0
2021-11-22,99.3083,100.5868,99.3083,100.18,4504,93.6089457284711,94.8140719577374,93.6089457284711,94.4306184183823,4778.22477028452,0.0,1.0
2021-11-23,99.1447,99.1447,98.575,98.62,1399,93.4547348163804,93.4547348163804,92.9177301915755,92.9601476184953,1484.17772061013,0.0,1.0
2021-11-24,99.2788,99.32,98.2,98.36,4439,93.5811387486014,93.6199742594702,92.5642516339103,92.7150691518475,4709.26726360857,0.0,1.0
2021-11-26,95.8441,96.58,94.66,96.58,4315,90.3435579432349,91.0372242647969,89.2274140495514,91.0372242647969,4577.71755856521,0.0,1.0
2021-11-29,95.9169,97.31,95.63,97.31,1657,90.4121799138963,91.7253291903851,90.1417452520453,91.7253291903851,1757.88597787776,0.0,1.0
2021-11-30,93.742,95.31,93.27,95.31,6318,88.3620985403872,89.840110216171,87.9171868624727,89.840110216171,6702.66964890267,0.0,1.0
2021-12-01,91.8203,95.69,91.8203,95.69,2197,86.5506858890136,90.1983018212717,86.5506858890136,90.1983018212717,2330.76372564722,0.0,1.0
2021-12-02,93.9876,93.9876,92.08,92.08,2831,88.5936034304207,88.5936034304207,86.7954815728153,86.7954815728153,3003.36463691729,0.0,1.0
2021-12-03,92.4883,93.77,92.12,93.77,3412,87.1803490264011,88.3884916060262,86.8331859522996,88.3884916060262,3619.73865812851,0.0,1.0
2021-12-06,94.3877,94.62,93.8399,94.01,2171,88.9707414862122,89.1897096700672,88.454380009175,88.6147178829319,2303.18072297684,0.0,1.0
2021-12-07,96.2676,96.87,95.74,95.74,1191,90.7427530610247,91.310581016058,90.245432295627,90.245432295627,1263.51369924708,0.0,1.0
2021-12-08,97.0649,97.26,96.65,96.65,1958,91.4942956050951,91.6781987160297,91.1032069288945,91.1032069288945,2077.21227802333,0.0,1.0
2021-12-09,95.1337,96.42,95.1337,96.42,1453,89.6739281635941,90.8864067468598,89.6739281635941,90.8864067468598,1541.46549538708,0.0,1.0
2021-12-10,94.7971,94.7971,94.62,94.62,1141,89.3566458102338,89.3566458102338,89.1897096700672,89.1897096700672,1210.4694633425,0.0,1.0
2021-12-13,93.661,94.82,93.661,94.82,9249,88.2857471719315,89.3782315674886,88.2857471719315,89.3782315674886,9812.12275762912,0.0,1.0
2021-12-14,93.0067,93.4,92.85,93.11,33684,87.6689977845174,88.0397260957966,87.5212908778877,87.7663693445355,35734.8408441971,0.0,1.0
2021-12-15,94.425,94.425,92.265,92.4308,2394,89.0059008200813,89.0059008200813,86.9698643279301,87.1261489808925,2539.75801511127,0.0,1.0
2021-12-16,93.0393,95.14,92.92,95.14,2439,87.6997268537971,89.6798666033628,87.5872735419852,89.6798666033628,2587.49782742539,0.0,1.0
2021-12-17,93.4587,94.33,92.02,92.64,2788,88.0950572726898,88.9163529188061,86.7389250035889,87.3233428855953,2957.74659403935,0.0,1.0
2021-12-20,92.0889,92.14,90.82,92.14,34374,86.8038707972506,86.8520381420417,85.6077936190604,86.8520381420417,36466.8512996803,0.0,1.0
2021-12-21,94.6267,94.6267,93.08,93.08,12343,89.1960251536308,89.1960251536308,87.7380910599223,87.7380910599223,13094.5000754045,0.0,1.0
2021-12-22,95.4791,95.51,94.51,94.85,13328,89.9995054804408,90.0286321135924,89.0860226264854,89.4065098521018,14139.4715227247,0.0,1.0
2021-12-23,96.2334,96.24,95.61,95.7,13720,90.7105158165657,90.7167370391806,90.1228930623031,90.2077279161428,14555.3383322166,0.0,1.0
2021-12-27,97.1302,97.1302,95.91,96.22,3504,91.5558480046032,91.5558480046032,90.4056759084352,90.6978848494384,3717.34005219293,0.0,1.0
2021-12-28,96.7922,96.99,96.71,96.99,972,91.2372459979611,91.4236941545108,91.1597634981209,91.4236941545108,1031.17994598503,0.0,1.0
2021-12-29,96.7065,96.7065,96.26,96.57,1716,91.483926900737,91.483926900737,91.0615398495958,91.3547984965247,1813.96185780328,0.3474,1.0
2021-12-30,96.6706,97.53,96.6706,97.44,2248,91.4499656574313,92.262954306369,91.4499656574313,92.1778146991961,2376.33231721548,0.0,1.0
2021-12-31,96.5423,96.92,96.5423,96.61,2673,91.3285944174282,91.6858969688638,91.3285944174282,91.3926383219349,2825.59443234741,0.0,1.0
2022-01-03,97.3525,97.3525,96.95,97.2,2553,92.0950400811113,92.0950400811113,91.7142768379214,91.950775746735,2698.74395278075,0.0,1.0
2022-01-04,97.6452,97.7,97.44,97.68,6024,92.3719330035503,92.4237735643623,92.1778146991961,92.4048536516572,6367.89407424647,0.0,1.0
2022-01-05,94.66,97.84,94.66,97.84,2057,89.5479468331887,92.5562129532979,89.5479468331887,92.5562129532979,2174.42863723854,0.0,1.0
2022-01-06,95.1154,95.1154,94.31,94.42,802,89.9787532454835,89.9787532454835,89.2168483608496,89.3209078807276,847.784038437197,0.0,1.0
2022-01-07,94.5091,95.92,94.5091,95.06,1607,89.4051960918288,90.7399013336093,89.4051960918288,89.9263450872905,1698.73933886356,0.0,1.0
2022-01-10,94.0983,94.0983,92.56,93.02,4698,89.0165810848662,89.0165810848662,87.5613559991543,87.9965139913713,4966.19627503485,0.0,1.0
2022-01-11,95.1611,95.1611,93.6,94.28,4639,90.0219852460147,90.0219852460147,88.5451914598189,89.188468491792,4903.82812258124,0.0,1.0
2022-01-12,94.8503,95.74,94.68,95.63,4887,89.7279698025776,90.5696221192635,89.5668667458938,90.4655625993855,5165.98578035234,0.0,1.0
2022-01-13,94.0695,95.12,94.0695,95.12,32801,88.9893364105709,89.9831048254057,88.9893364105709,89.9831048254057,34673.5215022175,0.0,1.0
2022-01-14,93.9672,93.9672,92.72,93.03,4935,88.8925610570844,88.8925610570844,87.712715300795,88.0059739477239,5216.725972179,0.0,1.0
2022-01-18,91.3621,92.72,91.3621,92.72,7866,86.4281478276829,87.712715300795,86.4281478276829,87.712715300795,8315.04893559474,0.0,1.0
2022-01-19,90.0895,91.73,90.0895,91.73,2938,85.2242737822581,86.7761796218931,85.2242737822581,86.7761796218931,3105.72257472379,0.0,1.0
2022-01-20,88.6084,91.08,88.6084,90.47,507823,83.8231596468827,86.1612824589776,83.8231596468827,85.5842251214724,536813.259041511,0.0,1.0
2022-01-21,87.3236,88.26,87.05,88.26,91905,82.6077444547077,83.49357476756,82.3489200489021,83.49357476756,97151.6110381179,0.0,1.0
2022-01-24,88.6225,88.6225,84.47,85.72,5220,83.8364981853398,83.8364981853398,79.9082513099456,81.0907458540137,5517.99586114983,0.0,1.0
2022-01-25,87.2054,87.23,86.29,86.94,1852,82.4959277706207,82.5191992632479,81.6299633661087,82.2448605290241,1957.72573464549,0.0,1.0
2022-01-26,86.1204,89.11,86.1204,88.38,39024,81.4695225063696,84.2976710575263,81.4695225063696,83.6070942437906,41251.7759550787,0.0,1.0
2022-01-27,84.5774,86.2607,84.19,86.2607,1054,80.0098512411719,81.6022456939958,79.6433725320743,81.6022456939958,1114.17004552719,0.0,1.0
2022-01-28,85.9906,85.9906,83.7198,84.28,4567,81.3467322729135,81.3467322729135,79.1985653843777,79.7285121392472,4827.71783484124,0.0,1.0
2022-01-31,88.4323,88.4323,87.08,87.08,1072,83.6565698155144,83.6565698155144,82.3772999179597,82.3772999179597,1133.19761746219,0.0,1.0
2022-02-01,89.5302,89.5302,88.68,88.68,10198,84.6951784234602,84.6951784234602,83.8908929343669,83.8908929343669,10780.1765885069,0.0,1.0
2022-02-02,88.8646,89.49,88.68,89.49,7853,84.0655237286349,84.657149398923,83.8908929343669,84.657149398923,8301.30680030835,0.0,1.0
2022-02-03,87.2326,88.14,87.11,87.81,4051,82.5216588518996,83.3800552913295,82.4056797870174,83.0678767316955,4282.26077270459,0.0,1.0
2022-02-04,87.598,87.7,86.5,86.84,10582,82.8673256570216,82.9638172118175,81.8286224495122,82.1502609654987,11186.0981231202,0.0,1.0
2022-02-07,87.8375,88.19,87.47,87.47,2984,83.093891611665,83.4273550730922,82.746238215709,82.746238215709,3154.34859189101,0.0,1.0
2022-02-08,89.5212,89.5212,88.21,88.21,386,84.686664462743,84.686664462743,83.4462749857973,83.4462749857973,408.035709272765,0.0,1.0
2022-02-09,91.0746,91.0746,90.51,90.51,973,86.1561740825473,86.1561740825473,85.6220649468826,85.6220649468826,1028.54597181969,0.0,1.0
2022-02-10,89.9961,89.9961,89.9961,89.9961,89,85.1359177899253,85.1359177899253,85.1359177899253,85.1359177899253,94.0807723452749,0.0,1.0
2022-02-11,89.032,90.61,88.88,90.23,2363,84.2238833979765,85.716664510408,84.0800920614178,85.3571861690113,2497.89736013353,0.0,1.0
2022-02-14,88.5073,89.0094,88.4999,88.5,1908,83.7275194881585,84.2025038966197,83.7205191204576,83.7206137200211,2016.92262510994,0.0,1.0
2022-02-15,90.78,90.78,89.4,89.4,5988,85.8774837684013,85.8774837684013,84.5720097917501,84.5720097917501,6329.83893037647,0.0,1.0
2022-02-16,91.0405,91.11,90.45,90.45,2616,86.1239156313851,86.1896623280353,85.5653052087673,85.5653052087673,2765.34045455325,0.0,1.0
2022-02-17,88.7554,89.63,88.7,89.63,2887,83.9622210052651,84.7895887878586,83.909812847072,84.7895887878586,3051.81112090796,0.0,1.0
2022-02-18,87.9563,88.64,87.9563,88.64,19209,83.2062758931332,83.8530531089567,83.2062758931332,83.8530531089567,20305.5905166335,0.0,1.0
2022-02-22,86.8026,88.18,86.8026,87.48,4375,82.1148807287401,83.4178951167397,82.1148807287401,82.7556981720615,4624.75706753458,0.0,1.0
2022-02-23,85.1854,87.42,85.09,87.42,1057,80.5850165874066,82.6989384339463,80.4947686038033,82.6989384339463,1117.34130751635,0.0,1.0
2022-02-24,86.9549,86.9549,82.98,83.0,4409,82.2589558639894,82.2589558639894,78.4987178134164,78.5176377261215,4660.69803674513,0.0,1.0
2022-02-25,89.0148,89.0148,87.15,87.15,4277,84.2076122730501,84.2076122730501,82.4435196124276,82.4435196124276,4521.1625092218,0.0,1.0
2022-02-28,89.3662,89.56,88.44,88.44,4334,84.5400351392785,84.7233690933908,83.6638539819058,83.6638539819058,4581.41648701597,0.0,1.0
2022-03-01,87.4286,89.14,87.27,88.97,11924,82.7070739964095,84.326050926584,82.5570390886581,84.1652316685907,12604.7093196074,0.0,1.0
2022-03-02,89.6552,89.84,88.61,88.61,47751,84.8134278778671,84.9882478712621,83.8246732398991,83.8246732398991,50476.9770815642,0.0,1.0
2022-03-03,88.5879,90.04,88.09,90.04,7042,83.80376673636,85.177446998313,83.3327555095668,85.177446998313,7444.00897590365,0.0,1.0
2022-03-04,86.9221,87.87,86.35,87.68,10195,82.2279272071531,83.1246364698108,81.686723104224,82.9448972991124,10777.0053265177,0.0,1.0
2022-03-07,84.5753,87.15,84.5753,87.15,4018,80.0078646503379,82.4435196124276,80.0078646503379,82.4435196124276,4247.37689082376,0.0,1.0
2022-03-08,85.0246,85.72,84.64,84.64,6523,80.4329004892577,81.0907458540137,80.0690705679388,80.0690705679388,6895.38065177784,0.0,1.0
2022-03-09,87.3095,87.75,87.0,87.07,10604,82.5944059162507,83.0111169935802,82.3016202671394,82.3678399616072,11209.3540443741,0.0,1.0
2022-03-10,87.2472,87.2472,86.15,86.18,6289,82.5354703881743,82.5354703881743,81.4975239771731,81.5259038462307,6648.02221662285,0.0,1.0
2022-03-11,86.1408,88.03,86.1408,87.62,6927,81.4888208173287,83.2759957714515,81.4888208173287,82.8881375609972,7322.44393298561,0.0,1.0
2022-03-14,84.6853,86.17,84.43,86.17,3744,80.1119241702158,81.5164438898782,79.8704114845354,81.5164438898782,3957.73496247988,0.0,1.0
2022-03-15,85.9855,85.9855,83.85,83.86,6783,81.3419076951737,81.3419076951737,79.3217340160878,79.3311939724403,7170.22335750561,0.0,1.0
2022-03-16,88.6197,88.6197,86.86,86.89,5175,83.8338493975611,83.8338493975611,82.1691808782038,82.1975607472614,5470.42693131233,0.0,1.0
2022-03-17,89.7527,89.88,89.7527,89.79,405,84.9056624523044,85.0260876966723,84.9056624523044,84.9409480894994,428.120368537487,0.0,1.0
2022-03-18,90.8593,90.8593,89.46,89.46,2418,85.952501222277,85.952501222277,84.6287695298654,84.6287695298654,2556.03716326825,0.0,1.0
2022-03-21,90.0049,90.76,89.67,90.76,2580,85.1442425515156,85.8585638556962,84.8274286132688,85.8585638556962,2727.28531068325,0.0,1.0
2022-03-22,90.9125,91.19,90.9125,91.19,253,86.0028281900725,86.2653419788556,86.0028281900725,86.2653419788556,267.443094419714,0.0,1.0
2022-03-23,89.5085,90.29,89.5085,90.29,2842,84.6746503181752,85.4139459071266,84.6746503181752,85.4139459071266,3004.24219107046,0.0,1.0
2022-03-24,90.391,90.42,89.63,89.63,1154,85.5094914662873,85.5369253397097,84.7895887878586,84.7895887878586,1219.87877849941,0.0,1.0
2022-03-25,90.8115,90.8115,90.22,90.33,5128,85.9072826309118,85.9072826309118,85.3477262126588,85.4517857325368,5420.74382681539,0.0,1.0
2022-03-28,90.6933,90.6933,89.88,90.56,1338,85.7954659468247,85.7954659468247,85.0260876966723,85.6693647286453,1414.38284716829,0.0,1.0
2022-03-29,93.0381,93.0381,92.09,92.09,1238,88.0136365123694,88.0136365123694,87.1167380505847,87.1167380505847,1308.67411419607,0.0,1.0
2022-03-30,91.4395,92.84,91.4395,92.84,1676,86.5013678898516,87.8262347770255,86.5013678898516,87.8262347770255,1771.67836461439,0.0,1.0
2022-03-31,90.6173,90.6173,90.6173,90.6173,67,85.7235702785454,85.7235702785454,85.7235702785454,85.7235702785454,70.8248510913867,0.0,1.0
2022-04-01,91.0219,91.0219,91.0219,91.0219,180,86.3698744965512,86.3698744965512,86.3698744965512,86.3698744965512,189.695100236069,0.2786,1.0
2022-04-04,91.0894,91.24,90.85,91.05,944,86.4339246485313,86.5768276542825,86.2067601095086,86.3965383375978,994.845414571385,0.0,1.0
2022-04-05,89.3905,91.24,89.3905,91.24,1762,84.8218534900278,86.5768276542825,84.8218534900278,86.5768276542825,1856.90425897752,0.0,1.0
2022-04-06,88.1384,88.1384,88.1384,88.1384,175,83.6337468930755,83.6337468930755,83.6337468930755,83.6337468930755,184.425791896178,0.0,1.0
2022-04-07,87.7095,88.03,87.37,88.03,1494,83.2267674829383,83.5308870934512,82.9046189407569,83.5308870934512,1574.46933195937,0.0,1.0
2022-04-08,87.326,88.08,87.326,88.08,1084,82.8628677305773,83.5783316504735,82.8628677305773,83.5783316504735,1142.38604808833,0.0,1.0
2022-04-11,86.9676,87.5365,86.91,87.0,671,82.5227851458415,83.0626093156412,82.4681290161518,82.553529218792,707.141179213347,0.0,1.0
2022-04-12,87.1448,88.37,87.1448,88.37,2879,82.6909286559285,83.8535100812028,82.6909286559285,83.8535100812028,3034.06774210913,0.0,1.0
2022-04-13,88.7041,88.72,87.42,87.42,1450,84.1705346112258,84.1856219803589,82.9520634977792,82.9520634977792,1528.09941856833,0.0,1.0
2022-04-14,87.9254,89.25,87.9254,89.25,718,83.4316330801606,84.6885342847952,83.4316330801606,84.6885342847952,756.67267760832,0.0,1.0
2022-04-18,87.3414,87.71,86.98,87.58,58149,82.8774806541402,83.2272419285085,82.534551395983,83.1038860802506,61281.0021312621,0.0,1.0
2022-04-19,89.303,89.303,87.52,87.52,79145,84.7388255152388,84.7388255152388,83.0469526118238,83.0469526118238,83407.8817121316,0.0,1.0
2022-04-20,89.7312,89.82,89.7312,89.82,822,85.1451407015777,85.2294022348493,85.1451407015777,85.2294022348493,866.27429107805,0.0,1.0
2022-04-21,87.8463,87.8463,87.8463,87.8463,170,83.3565757909513,83.3565757909513,83.3565757909513,83.3565757909513,179.156483556287,0.0,1.0
2022-04-22,85.5685,86.74,85.5685,86.74,973,81.1951915512437,82.306817522276,81.1951915512437,82.306817522276,1025.40740294275,0.0,1.0
2022-04-25,86.07,86.07,84.3246,85.0144,6812,81.6710604581773,81.6710604581773,80.014865861643,80.6694109703226,7178.90568226724,0.0,1.0
2022-04-26,83.6559,85.57,83.6559,85.43,1631,79.3803423560269,81.1966148879543,79.3803423560269,81.0637701282919,1718.84838047238,0.0,1.0
2022-04-27,83.3625,83.71,83.3625,83.52,1467,79.10193769542,79.431677366725,79.10193769542,79.2513880500403,1546.01506692396,0.0,1.0
2022-04-28,84.8062,84.9892,82.88,83.07,1030,80.4718518348818,80.6454989135834,78.6440977201549,78.8243870368396,1085.47751801751,0.0,1.0
2022-04-29,82.41,84.18,82.24,84.18,2264,78.1981188841453,79.8776562027346,78.0368073902695,79.8776562027346,2385.94281630256,0.0,1.0
2022-05-02,83.1417,83.1417,81.26,82.79,1716,78.8924225316096,78.8924225316096,77.1068940726326,78.5586975175148,1808.42662225053,0.0,1.0
2022-05-03,83.9263,84.19,83.46,84.02,3616,79.6369225204034,79.887145114139,79.1944545816135,79.7258336202632,3810.76379140903,0.0,1.0
2022-05-04,86.0194,86.04,83.58,84.26,3407,81.6230465664707,81.6425937239639,79.308321518467,79.9535674939702,3590.5067028016,0.0,1.0
2022-05-05,82.6953,84.59,82.315,84.59,6502,78.4688375265145,80.2667015703174,78.107974225803,80.2667015703174,6852.20856519401,0.0,1.0
2022-05-06,81.4224,81.4224,81.4224,81.4224,271,77.260993993841,77.260993993841,77.260993993841,77.260993993841,285.596512022082,0.0,1.0
2022-05-09,78.1952,78.76,78.14,78.76,7286,74.198732505394,74.7346662215179,74.1463537144414,74.7346662215179,7678.43611288889,0.0,1.0
2022-05-10,77.9483,79.53,76.81,79.53,3986,73.9644512828179,75.4653123996612,72.8843284976484,75.4653123996612,4200.69260856095,0.0,1.0
2022-05-11,76.2898,78.77,76.2898,78.72,2143,72.3907153263884,74.7441551329223,72.3907153263884,74.6967105759,2258.4255544772,0.0,1.0
2022-05-12,77.0485,77.0485,75.7999,75.8,689,73.1106390346447,73.1106390346447,71.925853556684,71.925948445798,726.110689236954,0.0,1.0
2022-05-13,79.6203,79.85,78.6,78.6,2774,75.5509972696435,75.7689575646039,74.5828436390465,74.5828436390465,2923.41226697142,0.0,1.0
2022-05-16,79.2167,79.67,79.2167,79.57,812,75.1680248053595,75.5981571593236,75.1680248053595,75.503268045279,855.735674398267,0.0,1.0
2022-05-17,81.6267,81.6267,80.2,81.0,7276,77.4548524538341,77.4548524538341,76.1010694637599,76.8601823761166,7667.8974962091,0.0,1.0
2022-05-18,78.8101,80.79,78.5899,80.7,4925,74.7822056676542,76.660915236623,74.573259838528,76.5755150339829,5190.26871479245,0.0,1.0
2022-05-19,79.0075,79.86,78.52,78.66,53915,74.9695167787782,75.7784464760083,74.5069323478108,74.6397771074733,56818.9518290426,0.0,1.0
2022-05-20,78.7722,79.1903,77.3,79.19,22865,74.7462426934313,75.1429740792517,73.3492851564669,75.1426894119096,24096.5470383207,0.0,1.0
2022-05-23,79.4307,79.7,78.54,79.46,16237,75.3710875094149,75.626623893537,74.5259101706198,75.39889001983,17111.5519029614,0.0,1.0
2022-05-24,78.48,79.5,77.4,79.5,5274,74.468976702193,75.4368456654478,73.4441742705115,75.4368456654478,5558.06643691683,0.0,1.0
2022-05-25,80.01,80.14,78.88,78.99,9370,75.9207801470752,76.0441359953332,74.8485331583714,74.9529111838204,9874.68382895538,0.0,1.0
2022-05-26,81.72,82.05,81.19,81.2,5720,77.5433839972377,77.8565180735848,77.0404716928014,77.0499606042058,6028.08874083508,0.0,1.0
2022-05-27,83.5672,83.5672,82.17,82.17,5702,79.2961757118693,79.2961757118693,77.9703850104383,77.9703850104383,6009.11923081148,0.0,1.0
2022-05-31,82.6754,83.5,82.64,83.43,6022,78.4499545928197,79.2324102272314,78.4163638464479,79.1659878474001,6346.35496456449,0.0,1.0
2022-06-01,82.2687,82.69,81.48,82.18,5063,78.0640405660003,78.4638084034702,77.3156501235307,77.9798739218428,5335.70162497344,0.0,1.0
2022-06-02,84.0291,84.0291,83.64,83.64,3557,79.7344685296413,79.7344685296413,79.3652549868938,79.3652549868938,3748.58595299832,0.0,1.0
2022-06-03,83.3197,83.3197,83.28,83.28,285,79.061325154609,79.061325154609,79.0236541763333,79.0236541763333,300.350575373776,0.0,1.0
2022-06-06,83.7114,83.74,83.7,83.7,473,79.4330058143216,79.4601441009384,79.4221884553205,79.4221884553205,498.476568953671,0.0,1.0
2022-06-07,84.754,84.77,83.54,83.54,2673,80.4223197173505,80.4375019755976,79.2703658728492,79.2703658728492,2816.97223850563,0.0,1.0
2022-06-08,83.5175,84.44,83.5175,84.44,780,79.2490158221892,80.1243678992505,79.2490158221892,80.1243678992505,822.012101022966,0.0,1.0
2022-06-09,81.7568,82.11,81.7568,82.11,181,77.5783031912061,77.9134515420116,77.5783031912061,77.9134515420116,190.748961904047,0.0,1.0
2022-06-10,79.5719,79.66,79.51,79.66,671,75.5050709384459,75.5886682479191,75.4463345768523,75.5886682479191,707.141179213346,0.0,1.0
2022-06-13,75.6864,77.38,75.6864,77.38,2520,71.8181544122434,73.4251964477025,71.8181544122434,73.4251964477025,2655.73140330497,0.0,1.0
2022-06-14,75.2427,76.06,75.12,76.06,43882,71.3971314132276,72.172660142314,71.2807024702948,72.172660142314,46245.5577142177,0.0,1.0
2022-06-15,76.3401,76.38,75.9,75.9,550,72.4384445507529,72.4763053072567,72.0208375598426,72.0208375598426,579.623917387989,0.0,1.0
2022-06-16,72.7486,73.82,72.45,73.82,6222,69.0305020198415,70.0471439877152,68.7471631253043,70.0471439877152,6557.12729816012,0.0,1.0
2022-06-17,73.6325,73.6325,72.9,73.58,2306,69.8692268988816,69.8692268988816,69.174164138505,69.8194101140082,2430.20500635764,0.0,1.0
2022-06-21,74.663,75.28,74.663,75.07,4624,70.8470592191111,71.4325250527662,70.8470592191111,71.2332579132725,4873.05635273102,0.0,1.0
2022-06-22,74.49,74.7481,73.7,73.7,4522,70.6829010518139,70.927809855163,69.9332770508617,69.9332770508617,4765.56246259725,0.0,1.0
2022-06-23,75.4232,75.4232,75.4232,75.4232,125,71.568406264078,71.568406264078,71.568406264078,71.568406264078,131.73270849727,0.0,1.0
2022-06-24,77.9547,77.9547,75.99,75.99,3664,73.9705241861168,73.9705241861168,72.1062377624827,72.1062377624827,3861.34915147198,0.0,1.0
2022-06-27,78.1832,78.48,78.1832,78.3,3893,74.1873458117087,74.468976702193,74.1873458117087,74.2981762969127,4102.68347343898,0.0,1.0
2022-06-28,76.93,78.41,76.93,78.41,14087,72.9981954345019,74.4025543223618,72.9981954345019,74.4025543223618,14845.7493168084,0.0,1.0
2022-06-29,75.5756,76.1441,75.5756,76.01,3159,71.713017273882,72.2524618872255,71.713017273882,72.1252155852917,3329.14900914301,0.0,1.0
2022-06-30,75.2864,76.11,74.66,74.99,7569,71.438597956065,72.2201046993363,70.8442125456897,71.1573466220369,7976.67896492671,0.0,1.0
2022-07-01,76.0666,76.1,75.1508,75.19,1894,72.46207194015,72.4938892318759,71.5896684742032,71.6270109243725,1988.21447610544,0.2984,1.0
2022-07-05,76.4675,76.4675,74.4,74.43,2175,72.8439747022138,72.8439747022138,70.8744462398366,70.9030246455785,2283.19244220134,0.0,1.0
2022-07-06,75.9558,76.44,75.49,75.6,2044,72.35652236161,72.8177778302838,71.9127949817912,72.0175824695114,2145.67602384346,0.0,1.0
2022-07-07,77.79,77.79,76.51,76.51,8374,74.1038060886679,74.1038060886679,72.8844607770148,72.8844607770148,8790.55333838805,0.0,1.0
2022-07-08,77.6645,77.93,77.5,77.5,777,73.9842530913144,74.23717198213,73.8275481664965,73.8275481664965,815.650817282961,0.0,1.0
2022-07-11,76.27,76.97,76.27,76.97,3351,72.6558335310798,73.3226629983901,72.6558335310798,73.3226629983901,3517.69097646744,0.0,1.0
2022-07-12,76.0474,76.66,75.86,76.41,1254,72.4437817604752,73.0273528057241,72.265261985941,72.7891994245419,1316.37853908987,0.0,1.0
2022-07-13,75.8328,75.8328,75.76,75.76,330,72.2393508980683,72.2393508980683,72.1700006334681,72.1700006334681,346.415405023651,0.0,1.0
2022-07-14,74.9142,74.9142,74.05,74.7,118886,71.3642801142523,71.3642801142523,70.5410315061815,71.1602302972553,124799.823762551,0.0,1.0
2022-07-15,76.3054,76.3054,75.06,75.06,276,72.6895560498553,72.6895560498553,71.5031711661578,71.5031711661578,289.729247837963,0.0,1.0
2022-07-18,76.2363,77.26,76.2363,77.26,472,72.6237304552965,73.5989209205616,72.6237304552965,73.5989209205616,495.47900354898,0.0,1.0
2022-07-19,78.8489,78.8489,77.04,77.04,3180,75.1125285500034,75.1125285500034,73.3893459451212,73.3893459451212,3338.18481204609,0.0,1.0
2022-07-20,79.9961,79.9961,78.7,78.72,16797,76.2053667855725,76.2053667855725,74.9706843961713,74.9897366666659,17632.5441157039,0.0,1.0
2022-07-21,80.4216,80.4216,79.41,79.41,2872,76.6107038403447,76.6107038403447,75.6470399987289,75.6470399987289,3014.86376735735,0.0,1.0
2022-07-22,79.434,80.25,79.434,80.25,10268,75.6699027233224,76.4472353595012,75.6699027233224,76.4472353595012,10778.7678144935,0.0,1.0
2022-07-25,79.847,79.847,79.6,79.65,864,76.0633321090354,76.0633321090354,75.8280365684274,75.8756672446638,906.978514971014,0.0,1.0
2022-07-26,79.1741,79.214,79.16,79.214,1043,75.4223184682453,75.460327747882,75.4088866175466,75.460327747882,1094.88262860506,0.0,1.0
2022-07-27,80.9661,80.9661,79.88,79.88,1913,77.1294019045596,77.1294019045596,76.0947683553515,76.0947683553515,2008.15960548559,0.0,1.0
2022-07-28,81.9923,81.9923,81.61,81.61,326,78.1069739036365,78.1069739036365,77.7427897531326,77.7427897531326,342.216430417304,0.0,1.0
2022-07-29,82.7732,82.7732,82.14,82.14,327,78.8508698050974,78.8508698050974,78.247674921239,78.247674921239,343.266174068891,0.0,1.0
2022-08-01,82.7443,82.96,82.52,82.9594,1954,78.8233392742327,79.0288180115168,78.609668060636,79.0282464434019,2051.19909520065,0.0,1.0
2022-08-02,82.4158,82.61,82.4158,82.52,424,78.5104057313593,78.6954032778616,78.5104057313593,78.609668060636,445.091308272812,0.0,1.0
2022-08-03,83.5977,83.5977,83.5977,83.5977,168,79.6362996562364,79.6362996562364,79.6362996562364,79.6362996562364,176.356933466586,0.0,1.0
2022-08-04,83.0353,83.34,83.0353,83.34,61960,79.1005498099289,79.3908111509138,79.1005498099289,79.3908111509138,65042.1166523194,0.0,1.0
2022-08-05,83.6845,83.6845,82.95,83.02,1468,79.7189865101829,79.7189865101829,79.0192918762695,79.0859748230005,1541.02368052945,0.0,1.0
2022-08-08,84.4857,84.4857,84.17,84.17,72471,80.4822204661958,80.4822204661958,80.1814803764388,80.1814803764388,76075.9721741485,0.0,1.0
2022-08-09,83.0842,83.0842,82.95,82.95,10759,79.1471326112881,79.1471326112881,79.0192918762695,79.0192918762695,11294.1919474226,0.0,1.0
2022-08-10,85.4689,85.4689,85.285,85.3838,345,81.4188300837093,81.4188300837093,81.2436444565117,81.3377626727549,362.161559797454,0.0,1.0
2022-08-11,85.8288,85.8288,85.8288,85.8288,42,81.7616756912593,81.7616756912593,81.7616756912593,81.7616756912593,44.0892333666465,0.0,1.0
2022-08-12,87.2707,87.2707,86.91,87.2394,6115,83.135249132566,83.135249132566,82.7916414341963,83.105432329242,6419.18242945342,0.0,1.0
2022-08-15,87.457,87.53,87.42,87.42,7980,83.312721032223,83.3822618195282,83.2774743318081,83.2774743318081,8376.95433966284,0.0,1.0
2022-08-16,87.7024,88.0477,87.7001,88.0477,2111,83.5464923911915,83.8754298412805,83.5443013800846,83.8754298412805,2216.00884849978,0.0,1.0
2022-08-17,86.2893,86.2893,86.2893,86.2893,221,82.200354219397,82.200354219397,82.200354219397,82.200354219397,231.993347000688,0.0,1.0
2022-08-18,86.7801,86.7801,86.63,86.63,204,82.667896937334,82.667896937334,82.5249096472722,82.5249096472722,214.147704923712,0.0,1.0
2022-08-19,85.1005,85.16,85.01,85.01,943,81.0678872611992,81.1245677659205,80.9816757372112,80.9816757372112,989.908263446372,0.0,1.0
2022-08-22,83.2124,83.2124,83.2124,83.2124,241,79.2692576651584,79.2692576651584,79.2692576651584,79.2692576651584,252.988220032424,0.0,1.0
2022-08-23,83.3015,83.3015,83.3015,83.3015,23,79.3541355302117,79.3541355302117,79.3541355302117,79.3541355302117,24.1441039864969,0.0,1.0
2022-08-24,83.9235,84.25,83.29,83.29,1359,79.9466611425932,80.2576894584172,79.3431804746773,79.3431804746773,1426.60162250649,0.0,1.0
2022-08-25,85.0909,85.0909,83.984,84.66,30639,81.0587421713618,81.0587421713618,80.0042942608392,80.648261003556,32163.0957409686,0.0,1.0
2022-08-26,82.4215,82.52,82.4215,82.52,152,78.5158356284502,78.609668060636,78.5158356284502,78.609668060636,159.561035041197,0.0,1.0
2022-08-29,81.7546,82.01,81.7099,81.71,1028,77.8805376688084,78.1238351630242,77.8379558442531,77.8380511056055,1079.13647383125,0.0,1.0
2022-08-30,80.5988,80.6,80.59,80.6,540,76.7795069569267,76.7806500931564,76.7711239579091,76.7806500931564,566.861571856884,0.0,1.0
2022-08-31,80.1536,80.1536,80.1536,80.1536,59,76.3554034157173,76.3554034157173,76.3554034157173,76.3554034157173,61.9348754436225,0.0,1.0
2022-09-01,79.2147,79.2147,78.31,78.55,2172,75.4609945773493,75.4609945773493,74.599165121527,74.8277923674619,2280.04321124658,0.0,1.0
2022-09-02,78.6896,78.6896,78.6896,78.6896,191,74.9607772155141,74.9607772155141,74.9607772155141,74.9607772155141,200.501037453083,0.0,1.0
2022-09-06,78.0514,78.28,78.0,78.28,4571,74.3528192640321,74.5705867157851,74.303854928861,74.5705867157851,4798.37823140336,0.0,1.0
2022-09-07,79.9156,79.9156,78.41,78.41,549,76.1286813968318,76.1286813968318,74.6944264739999,74.6944264739999,576.309264721166,0.0,1.0
2022-09-08,80.6974,80.6974,79.41,79.41,2186,76.873434650465,76.873434650465,75.6470399987289,75.6470399987289,2294.73962236879,0.0,1.0
2022-09-09,82.335,82.335,81.43,81.43,4174,78.4334345585611,78.4334345585611,77.5713193186814,77.5713193186814,4381.6300017234,0.0,1.0
2022-09-12,83.3781,83.3781,82.9501,82.9501,586,79.427105726206,79.427105726206,79.019387137622,79.019387137622,615.149779829877,0.0,1.0
2022-09-13,80.1664,80.89,80.1664,80.89,1843,76.3675968688339,77.0569080153278,76.3675968688339,77.0569080153278,1934.67754987451,0.0,1.0
2022-09-14,80.2059,80.2059,80.06,80.06,927,76.4052251030607,76.4052251030607,76.2662387898027,76.2662387898027,973.112365020983,0.0,1.0
2022-09-15,79.8503,79.8503,79.8503,79.8503,75,76.066475733667,76.066475733667,76.066475733667,76.066475733667,78.7307738690117,0.0,1.0
2022-09-16,78.541,78.71,78.2507,78.71,492,74.8192188457394,74.9802105314186,74.5426751395105,74.9802105314186,516.473876580716,0.0,1.0
2022-09-19,79.3226,79.3226,78.625,78.625,417,75.5637815766676,75.5637815766676,74.8992383818166,74.8992383818166,437.743102711704,0.0,1.0
2022-09-20,78.1111,78.13,77.82,77.83,1217,74.4096902914584,74.4276946870758,74.1323844944098,74.1419106296571,1277.53802398116,0.0,1.0
2022-09-21,77.055,79.14,77.055,78.55,1053,73.4036351479921,75.389834347052,73.4036351479921,74.8277923674619,1105.38006512092,0.0,1.0
2022-09-22,75.2278,75.32,75.2278,75.32,898,71.6630197156073,71.7508506825873,71.6630197156073,71.7508506825873,942.669799124966,0.0,1.0
2022-09-23,73.3059,73.3059,72.58,72.59,2416,69.8321917824307,69.8321917824307,69.1406896248299,69.1502157600772,2536.18066223376,0.0,1.0
2022-09-26,72.2876,72.98,72.2876,72.98,12882,68.8621454301991,69.5217350347215,68.8621454301991,69.5217350347215,13522.7977197414,0.0,1.0
2022-09-27,72.3986,72.87,72.3986,72.86,1213,68.9678855314441,69.4169475470013,68.9678855314441,69.407421411754,1273.33904937481,0.0,1.0
2022-09-28,74.6137,74.86,72.52,72.52,1647,71.0780197500712,71.312648461212,69.0835328133461,69.0835328133461,1728.9277941635,0.0,1.0
2022-09-29,72.8315,73.61,72.57,73.61,6754,69.3802719262992,70.1218815553007,69.1311634895826,70.1218815553007,7089.9686228174,0.0,1.0
2022-09-30,72.3862,73.58,72.3862,73.58,635,68.9560731237374,70.0933031495589,68.9560731237374,70.0933031495589,666.587218757632,0.0,1.0
2022-10-03,74.0114,74.0114,74.0114,74.0114,148,70.8428194708156,70.8428194708156,70.8428194708156,70.8428194708156,154.619582927702,0.3554,1.0
2022-10-04,76.9618,76.9618,76.82,76.82,270,73.6669067677279,73.6669067677279,73.5311775178967,73.5311775178967,282.076266151889,0.0,1.0
2022-10-05,76.562,76.58,75.31,75.92,1062,73.2842230294872,73.3014524123995,72.0858237291434,72.6697083722821,1109.49998019743,0.0,1.0
2022-10-06,76.0653,76.0653,75.77,75.88,5562,72.8087877799019,72.8087877799019,72.5261301813464,72.6314208546993,5810.77108272891,0.0,1.0
2022-10-07,73.8905,74.13,72.3101,72.3101,1158,70.7270954489214,70.9563419604488,69.2143556292223,69.2143556292223,1209.7937637181,0.0,1.0
2022-10-10,73.4246,73.56,73.42,73.42,1119,70.281141587875,70.410744834893,70.2767385233529,70.2767385233529,1169.04941416283,0.0,1.0
2022-10-11,73.3729,73.3729,73.18,73.32,424,70.2316549713991,70.2316549713991,70.0470134178558,70.1810197293958,442.964210549633,0.0,1.0
2022-10-12,73.1222,73.37,73.1222,73.13,967,69.9916879549485,70.2288791263744,69.9916879549485,69.9991540208771,1010.25092358843,0.0,1.0
2022-10-13,74.7016,74.7016,71.46,71.46,598,71.503470586708,71.503470586708,68.4006501617924,68.4006501617924,624.74669318085,0.0,1.0
2022-10-14,72.8281,75.32,72.8281,75.23,10493,69.7101789819205,72.0953956085391,69.7101789819205,72.0092486939777,10962.3194841917,0.0,1.0
2022-10-17,75.0195,75.1,74.08,74.08,2054,71.8077606326978,71.8848142618334,70.9084825634702,70.9084825634702,2145.8690765777,0.0,1.0
2022-10-18,75.9863,76.59,75.55,76.59,4046,72.7331699326758,73.3110242917952,72.3155488346406,73.3110242917952,4226.96508463163,0.0,1.0
2022-10-19,74.6287,74.6287,74.55,74.55,463,71.4336915859132,71.4336915859132,71.3583608950689,71.3583608950689,483.708560104906,0.0,1.0
2022-10-20,73.7794,75.33,73.68,75.33,560,70.620751868835,72.1049674879349,70.5256073876416,72.1049674879349,585.047070537251,0.0,1.0
2022-10-21,75.2155,75.2155,73.93,73.93,453,71.9953694688539,71.9953694688539,70.7649043725345,70.7649043725345,473.261290988169,0.0,1.0
2022-10-24,75.5656,75.77,74.92,75.77,535,72.3304809664979,72.5261301813464,71.7125204327105,72.5261301813464,558.92889774541,0.0,1.0
2022-10-25,77.5762,77.5762,75.75,75.75,563,74.2550030378008,74.2550030378008,72.506986422555,72.506986422555,588.181251272272,0.0,1.0
2022-10-26,77.8313,78.58,77.8313,78.58,156,74.4991816811855,75.2158282915428,74.4991816811855,75.2158282915428,162.977398221091,0.0,1.0
2022-10-27,77.8564,78.6,77.8564,78.59,863,74.5232070984687,75.2349720503342,74.5232070984687,75.2254001709385,901.599324774371,0.0,1.0
2022-10-28,79.5237,79.55,79.1299,79.13,1665,76.1191265501166,76.1443005929274,75.7421859395133,75.7422816583072,1739.47030793665,0.0,1.0
2022-10-31,79.5015,79.5015,79.43,79.43,1084,76.0978769778581,76.0978769778581,76.0294380401788,76.0294380401788,1132.48397225425,0.0,1.0
2022-11-01,79.8,80.14,79.64,80.14,2035,76.3835975778203,76.7090414772747,76.2304475074888,76.7090414772747,2126.0192652559,0.0,1.0
2022-11-02,77.3093,78.98,77.3093,78.98,1312,73.9995295767291,75.5987034673715,73.9995295767291,75.5987034673715,1370.68170811584,0.0,1.0
2022-11-03,76.8221,77.06,76.8221,77.06,2558,73.5331876125698,73.7609026233939,73.5331876125698,73.7609026233939,2672.41144006123,0.0,1.0
2022-11-04,77.6262,78.15,77.6262,78.15,436,74.3028624347794,74.804237477527,74.3028624347794,74.804237477527,455.500933489716,0.0,1.0
2022-11-07,78.2559,78.2559,77.6,77.81,1978,74.9056036803276,74.9056036803276,74.2777841107626,74.4787935780726,2066.4698312905,0.0,1.0
2022-11-08,78.3616,79.32,77.88,78.2508,8880,75.0067784455404,75.9241473668259,74.5457967338426,74.9007220218358,9277.17497566211,0.0,1.0
2022-11-09,76.4547,77.54,76.4,77.29,1742,73.1815167635711,74.2203528343883,73.1291585832766,73.9810558494954,1819.91428013552,0.0,1.0
2022-11-10,81.1547,81.1547,79.53,79.53,12737,77.680300079558,77.680300079558,76.1251568341359,76.1251568341359,13306.6866739874,0.0,1.0
2022-11-11,82.0664,82.0664,82.0664,82.0664,18,78.5529683240655,78.5529683240655,78.5529683240655,78.5529683240655,18.8050844101259,0.0,1.0
2022-11-14,81.0862,82.02,81.0862,81.29,708,77.6147327056974,78.5085548036694,77.6147327056974,77.8098076077821,739.666653464952,0.0,1.0
2022-11-15,82.2766,82.95,82.2766,82.934,29977,78.7541692289635,79.3987395874711,78.7541692289635,79.3834245804379,31317.7786312414,0.0,1.0
2022-11-16,80.8576,81.13,80.85,81.13,2481,77.3959195427113,77.6566575374506,77.3886449143705,77.6566575374506,2591.96746786236,0.0,1.0
2022-11-17,80.1539,80.1539,79.73,79.91,1871,76.7223463896347,76.7223463896347,76.3165944220503,76.4888882511732,1954.68405174142,0.0,1.0
2022-11-18,80.6792,80.68,80.51,80.51,2613,77.2251572142917,77.2259229646434,77.0632010149162,77.0632010149162,2729.87142020328,0.0,1.0
2022-11-21,80.3259,80.3259,80.04,80.27,8648,76.886982715241,76.886982715241,76.6133226833175,76.833475909419,9034.79833215383,0.0,1.0
2022-11-22,81.4468,81.98,80.52,81.98,5870,77.9598946767069,78.4702672860866,77.0727728943119,78.4702672860866,6132.5469715244,0.0,1.0
2022-11-23,81.7981,82.03,81.24,81.38,3793,78.2961547998785,78.5181266830651,77.7619482108035,77.8959545223435,3962.6491759782,0.0,1.0
2022-11-25,82.0788,82.16,82.0788,82.16,593,78.5648374545162,78.6425611152094,78.5648374545162,78.6425611152094,619.523058622482,0.0,1.0
2022-11-28,80.5307,81.69,80.5307,81.69,2303,77.0830148052653,78.1926827836107,77.0830148052653,78.1926827836107,2406.00607758444,0.0,1.0
2022-11-29,80.8125,81.29,80.79,81.27,4712,77.3527503666366,77.8098076077821,77.3312136379962,77.7906638489906,4922.7532078063,0.0,1.0
2022-11-30,82.8253,82.8253,80.21,80.54,4364,79.2793782514065,79.2793782514065,76.7760446330447,77.0919166531033,4559.18824254386,0.0,1.0
2022-12-01,82.9407,83.41,82.82,83.41,1326,79.3898377396331,79.839046039674,79.2743051553268,79.839046039674,1385.30788487928,0.0,1.0
2022-12-02,83.15,83.15,82.19,82.19,2525,79.5901771753854,79.5901771753854,78.6712767533966,78.6712767533966,2637.935451976,0.0,1.0
2022-12-05,80.9459,82.58,80.9459,82.58,1317,77.4804392377755,79.0445800498295,77.4804392377755,79.0445800498295,1375.90534267421,0.0,1.0
2022-12-06,79.712,80.61,79.712,80.61,388,76.299365039138,77.1589198088733,76.299365039138,77.1589198088733,405.354041729381,0.0,1.0
2022-12-07,79.5029,80.05,79.5029,80.05,669,76.0992170409735,76.6228945627132,76.0992170409735,76.6228945627132,698.92230390968,0.0,1.0
2022-12-08,79.9897,80.63,79.9897,80.59,1008,76.565176129957,77.1780635676648,76.565176129957,77.1397760500819,1053.08472696705,0.0,1.0
2022-12-09,79.2165,79.8002,79.2165,79.745,2322,75.8250784150802,76.3837890154082,75.8250784150802,76.3309522411438,2425.85588890624,0.0,1.0
2022-12-12,80.2272,80.2272,79.927,79.93,2722,76.7925082656053,76.7925082656053,76.5051604461459,76.5080320099646,2843.74665357571,0.0,1.0
2022-12-13,80.8184,81.11,80.6,80.6,2355,77.3583977754801,77.6375137786592,77.1493479294776,77.1493479294776,2460.33187699147,0.0,1.0
2022-12-14,80.4225,81.795,80.27,81.06,831,76.9794470702036,78.2931875172658,76.833475909419,77.5896543816806,868.168063600814,0.0,1.0
2022-12-15,78.3619,78.3619,78.3619,78.3619,164,75.0070656019222,75.0070656019222,75.0070656019222,75.0070656019222,171.335213514481,0.0,1.0
2022-12-16,77.7898,77.7898,77.215,77.77,5934,74.4594583816933,74.4594583816933,73.9092667540275,74.4405060604898,6199.40949387151,0.0,1.0
2022-12-19,76.6863,76.92,76.6863,76.92,571,73.4032014903759,73.6268963118538,73.4032014903759,73.6268963118538,596.539066565661,0.0,1.0
2022-12-20,77.0455,77.35,76.59,76.59,3359,73.7470233982701,74.0384871258697,73.3110242917952,73.3110242917952,3509.23769631183,0.0,1.0
2022-12-21,78.3388,78.37,78.3388,78.37,1492,74.9849545605181,75.0148188242328,74.9849545605181,75.0148188242328,1558.7325522171,0.0,1.0
2022-12-22,77.346,78.33,76.88,78.33,12293,74.0346583741114,74.9765313066499,73.588608794271,74.9765313066499,12842.8279252043,0.0,1.0
2022-12-23,77.7345,78.01,77.32,78.01,4682,74.406525888635,74.670231165987,74.0097714876825,74.670231165987,4891.41140045608,0.0,1.0
2022-12-27,77.4294,77.7662,77.3062,77.3062,3476,74.1144878482717,74.4368687463194,73.9965622941164,73.9965622941164,3631.47074497765,0.0,1.0
2022-12-28,76.0557,79.16,76.05,79.16,11185,73.0235807535418,76.0041213538284,73.0181079959405,76.0041213538284,11649.4287971319,0.234,1.0
2022-12-29,77.8092,77.8092,77.0,77.0,1007,74.7071738156178,74.7071738156178,73.9302342628195,73.9302342628195,1048.81312460544,0.0,1.0
2022-12-30,77.5699,77.5699,77.06,77.28,3383,74.4774140096556,74.4774140096556,73.9878422375697,74.1990714783206,3523.47050699127,0.0,1.0
2023-01-03,77.2178,78.59,76.91,78.59,2306,74.1393512111629,75.4568455937011,73.8438223006941,75.4568455937011,2401.75080967244,0.0,1.0
2023-01-04,78.3412,78.79,77.92,77.94,1479,75.21796452507,75.6488721762019,74.8135565423233,74.8327592005734,1540.41172918714,0.0,1.0
2023-01-05,77.527,77.527,77.21,77.22,961,74.4362243077092,74.4362243077092,74.1318621744453,74.1414635035704,1000.90309110807,0.0,1.0
2023-01-06,79.2834,79.41,78.42,78.42,1575,76.1226017552314,76.2441545819545,75.2936229985754,75.2936229985754,1640.39788605121,0.0,1.0
2023-01-09,79.583,80.11,79.583,80.11,7125,76.4102575758177,76.9162476207074,76.4102575758177,76.9162476207074,7420.84757975549,0.0,1.0
2023-01-10,80.5898,80.5898,79.35,79.35,213,77.3769193921269,77.3769193921269,76.1865466072042,76.1865466072042,221.844285542164,0.0,1.0
2023-01-11,81.7178,81.7178,81.0,81.0,1227,78.4599493174315,78.4599493174315,77.7707659128361,77.7707659128361,1277.94806741895,0.0,1.0
2023-01-12,82.6815,82.73,82.03,82.66,1225,79.3852294052118,79.4317958514682,78.7597028127153,79.3645865475929,1275.86502248428,0.0,1.0
2023-01-13,83.1749,83.1749,82.82,82.82,861,79.8589589842413,79.8589589842413,79.5182078135936,79.5182078135936,896.750844374664,0.0,1.0
2023-01-17,83.0823,83.23,82.98,82.98,914,79.7700506765434,79.9118623077203,79.6718290795943,79.6718290795943,951.951535143371,0.0,1.0
2023-01-18,81.9698,81.9698,81.9698,81.9698,86,78.7019028113826,78.7019028113826,78.7019028113826,78.7019028113826,89.5709321907329,0.0,1.0
2023-01-19,81.0501,81.0501,80.82,80.82,3130,77.8188685717525,77.8188685717525,77.5979419885853,77.5979419885853,3259.96532275574,0.0,1.0
2023-01-20,82.5203,82.5203,81.03,81.03,1158,79.2304559797161,79.2304559797161,77.7995699002112,77.7995699002112,1206.08301717289,0.0,1.0
2023-01-23,83.7962,83.7962,83.4199,83.42,449,80.4554895627802,80.4554895627802,80.0941915478048,80.0942875610961,467.643587833012,0.0,1.0
2023-01-24,83.4613,83.4613,83.4613,83.4613,22,80.1339410503825,80.1339410503825,80.1339410503825,80.1339410503825,22.9134942813503,0.0,1.0
2023-01-25,83.5583,83.5583,83.3,83.3,241,80.2270739428954,80.2270739428954,79.9790716115956,79.9790716115956,251.006914627519,0.0,1.0
2023-01-26,84.2266,84.2266,83.6599,83.66,1340,80.868730768322,80.868730768322,80.3246234468058,80.3247194600971,1395.6401062277,0.0,1.0
2023-01-27,84.7883,84.7883,84.7699,84.77,775,81.4080374252755,81.4080374252755,81.3903709796855,81.3904669929767,807.179912183931,0.0,1.0
2023-01-30,83.748,83.93,83.748,83.93,4968,80.4092111563975,80.5839553464732,80.4092111563975,80.5839553464732,5174.28361771582,0.0,1.0
2023-01-31,85.6863,85.6863,84.28,84.28,1567,82.2702367807043,82.2702367807043,80.9200018658497,80.9200018658497,1632.06570631254,0.0,1.0
2023-02-01,87.44,88.05,85.82,85.82,672621,83.9540218693628,84.5397029459903,82.398606551106,82.398606551106,700549.883500732,0.0,1.0
2023-02-02,88.8897,89.375,88.4009,88.4009,9442,85.34592655262,85.8118790550583,84.876613584988,84.876613584988,9834.05513656861,0.0,1.0
2023-02-03,88.1667,89.16,88.1,88.85,9279,84.6517504568795,85.6054504788699,84.5877095916155,85.3078092759936,9664.28697439315,0.0,1.0
2023-02-06,86.9383,87.01,86.87,87.01,1670,83.4723231871594,83.541164716986,83.4067461092354,83.541164716986,1739.34252044795,0.0,1.0
2023-02-07,87.765,87.765,86.7,86.7,3276,84.2660650659266,84.2660650659266,83.2435235141097,83.2435235141097,3412.02760298652,0.0,1.0
2023-02-08,86.6263,86.9586,86.6263,86.9586,886,83.1727617184581,83.4918138852833,83.1727617184581,83.4918138852833,922.788906058016,0.0,1.0
2023-02-09,85.4119,86.84,85.37,86.84,2368,82.0067763095131,83.3779421218603,81.9665467404792,83.3779421218603,2466.32520264716,0.0,1.0
2023-02-10,85.2551,85.2551,84.85,84.85,7058,81.8562274688325,81.8562274688325,81.467277625977,81.467277625977,7351.0655744441,0.0,1.0
2023-02-13,86.2567,86.2567,84.98,84.98,1062,82.8178965939966,82.8178965939966,81.5920949046026,81.5920949046026,1106.09686030882,0.0,1.0
2023-02-14,86.5456,87.0,86.5456,87.0,1548,83.0952789924191,83.531563387861,83.0952789924191,83.531563387861,1612.27677943319,0.0,1.0
2023-02-15,87.3205,87.339,85.98,85.98,1479,83.8392859863185,83.8570484451999,82.5522278171067,82.5522278171067,1540.41172918714,0.0,1.0
2023-02-16,86.5236,87.36,86.4,86.4,2671,83.074156068344,83.8772112363624,82.9554836403585,82.9554836403585,2781.90651024939,0.0,1.0
2023-02-17,86.5142,86.6,85.76,86.42,6533,83.0651308189664,83.1475102228593,82.3409985763558,82.9746862986085,6804.2662790937,0.0,1.0
2023-02-21,84.12,85.96,84.0,85.96,9008,80.766380599849,82.5330251588566,80.6511646503485,82.5330251588566,9382.0343857456,0.0,1.0
2023-02-22,84.44,84.96,84.08,84.96,14591,81.0736231318503,81.5728922463525,80.7279752833488,81.5728922463525,15196.8543208719,0.0,1.0
2023-02-23,84.84,85.52,83.71,85.52,10354,81.457676296852,82.1105666773548,80.3727261057223,82.1105666773548,10783.9236267773,0.0,1.0
2023-02-24,84.109,84.18,83.5,84.18,8660,80.7558191378115,80.8239885745993,80.1710981940964,80.8239885745993,9019.58456711333,0.0,1.0
2023-02-27,84.3939,85.5,84.34,85.5,23135,81.0293610045839,82.0913640191047,80.9776098405999,82.0913640191047,24095.6222817745,0.0,1.0
2023-02-28,84.5288,85.0,84.5288,85.0,1367,81.1588829344807,81.6112975628527,81.1588829344807,81.6112975628527,1423.76121284572,0.0,1.0
2023-03-01,84.4397,84.56,84.4,84.56,2691,81.0733350919766,81.1888390813508,81.0352178153502,81.1888390813508,2802.73695959607,0.0,1.0
2023-03-02,84.7427,84.7427,84.01,84.1,1161,81.3642553644653,81.3642553644653,80.6607659794736,80.7471779415989,1209.20758457489,0.0,1.0
2023-03-03,85.857,85.94,85.5,85.5,2152,82.4341314688687,82.5138225006066,82.0913640191047,82.0913640191047,2241.35634970299,0.0,1.0
2023-03-06,84.7225,85.08,84.7225,85.0511,1841,81.3448606796327,81.688108195853,81.3448606796327,81.6603603546816,1917.44286236209,0.0,1.0
2023-03-07,83.7174,84.86,83.7174,84.66,866,80.3798310892748,81.4768789551021,80.3798310892748,81.2848523726012,901.958456711334,0.0,1.0
2023-03-08,83.7454,84.43,83.1901,84.43,11762,80.406714810825,81.0640218027253,79.8735530045114,81.0640218027253,12250.3872607837,0.0,1.0
2023-03-09,81.5018,83.62,81.5018,83.62,6058,78.2525606083306,80.2863141435969,78.2525606083306,80.2863141435969,6309.54310711,0.0,1.0
2023-03-10,79.1174,80.19,78.99,80.19,2770,75.9632196917558,76.9930582537077,75.8408987587027,76.9930582537077,2885.01723451546,0.0,1.0
2023-03-13,77.9178,78.66,76.99,76.99,3943,74.8114442499158,75.5240548975763,73.9206329336944,73.9206329336944,4106.72308869837,0.0,1.0
2023-03-14,79.1846,80.2598,78.93,80.19,1763,76.027740623476,77.0600755310005,75.7832907839525,76.9930582537077,1836.20410991002,0.0,1.0
2023-03-15,77.7555,77.7555,77.02,77.44,3108,74.6556146782163,74.6556146782163,73.9494369210695,74.3526927443213,3237.0518284744,0.0,1.0
2023-03-16,79.0749,79.125,77.0,77.0,1797,75.9224140429743,75.9705167018908,73.9302342628195,73.9302342628195,1871.61587379938,0.0,1.0
2023-03-17,77.2435,77.4208,77.2435,77.32,1953,74.1640266270142,74.3342581924012,74.1640266270142,74.2374767948208,2034.0933787035,0.0,1.0
2023-03-20,78.2415,78.78,78.2415,78.7,2119,75.1222392736934,75.6392708470768,75.1222392736934,75.5624602140765,2206.98610828096,0.0,1.0
2023-03-21,79.7607,79.78,79.476,79.476,15251,76.5808731943697,76.599403759581,76.3075233541797,76.3075233541797,15884.2591493124,0.0,1.0
2023-03-22,77.8134,79.3,77.8134,79.3,1976,74.7112063738503,76.138539961579,74.7112063738503,76.138539961579,2058.04839545219,0.0,1.0
2023-03-23,77.3204,78.8086,77.3204,78.8086,1374,74.2378608479858,75.6667306483745,74.2378608479858,75.6667306483745,1431.05187011706,0.0,1.0
2023-03-24,77.7041,77.78,76.5,76.5,2264,74.6062638465136,74.6791379345727,73.4501678065674,73.4501678065674,2358.00686604441,0.0,1.0
2023-03-27,78.5719,78.86,78.1,78.26,15435,75.4394671879847,75.7160814800772,74.986380466574,75.1400017325747,16075.8992833019,0.0,1.0
2023-03-28,78.6419,79.12,78.28,79.12,3263,75.50667649186,75.9657160373283,75.1592043908248,75.9657160373283,3398.48781091118,0.0,1.0
2023-03-29,79.6528,79.6528,79.34,79.37,4085,76.4772748531105,76.4772748531105,76.1769452780792,76.2057492654543,4254.61927905981,0.0,1.0
2023-03-30,79.781,79.781,79.6,79.78,1326,76.6003638924935,76.6003638924935,76.4265798353302,76.599403759581,1381.05879168502,0.0,1.0
2023-03-31,81.2925,81.2925,81.2925,81.2925,457,78.0516047897435,78.0516047897435,78.0516047897435,78.0516047897435,475.975767571685,0.0,1.0
2023-04-03,80.9059,80.9059,80.51,80.51,1528,78.0121433270396,78.0121433270396,77.6304034595741,77.6304034595741,1584.6791272193,0.3455,1.0
2023-04-04,79.6173,80.555,79.42,80.555,3575,76.7696326091411,77.6737939471618,76.5793894268957,77.6737939471618,3707.60986898495,0.0,1.0
2023-04-05,78.9695,79.16,78.5,79.06,5490,76.1450024344906,76.3286888319449,75.6922950139929,76.2322655261946,5693.6442463573,0.0,1.0
2023-04-06,78.9221,79.075,78.44,78.44,3551,76.099297787565,76.2467290220572,75.6344410305427,75.6344410305427,3682.71962091343,0.0,1.0
2023-04-10,79.74,79.74,79.12,79.12,11302,76.8879440052967,76.8879440052967,76.2901195096448,76.2901195096448,11721.2326543407,0.0,1.0
2023-04-11,80.38,81.0,79.93,81.0,10229,77.5050531620987,78.1028776577506,77.0711482862223,78.1028776577506,10608.4311468104,0.0,1.0
2023-04-12,79.8141,80.76,79.8141,80.53,6705,76.9593936748577,77.8714617239499,76.9593936748577,77.6496881207242,6953.71305497736,0.0,1.0
2023-04-13,80.66,80.8,79.4,79.4,10005,77.7750384181996,77.91003104625,76.5601047657457,76.5601047657457,10376.1221648096,0.0,1.0
2023-04-14,80.14,81.2,79.62,80.07,15438,77.273637228298,78.2957242692513,76.7722360383964,77.2061409142728,16010.6520719971,0.0,1.0
2023-04-17,80.96,80.96,79.69,79.69,9462,78.0643083354505,78.0643083354505,76.8397323524216,76.8397323524216,9812.98030219176,0.0,1.0
2023-04-18,80.9042,82.2,80.56,82.2,2127,78.0105041308418,79.2599573267543,77.6786151124493,79.2599573267543,2205.89823533734,0.0,1.0
2023-04-19,81.16,81.17,80.99,80.99,3601,78.2571549469511,78.2667972775262,78.0932353271756,78.0932353271756,3734.57430439575,0.0,1.0
2023-04-20,80.6672,80.87,80.56,80.79,1605,77.7819808962136,77.9775273602752,77.6786151124493,77.900388715675,1664.53533978205,0.0,1.0
2023-04-21,80.8128,80.8128,80.52,80.52,1649,77.9223732293861,77.9223732293861,77.6400457901491,77.6400457901491,1710.16746124648,0.0,1.0
2023-04-24,80.7272,80.9318,80.52,80.9318,3627,77.8398348796638,78.0371169632289,77.6400457901491,78.0371169632289,3761.53873980654,0.0,1.0
2023-04-25,78.9162,79.98,78.9162,79.98,1068,76.0936088125257,77.1193599390975,76.0936088125257,77.1193599390975,1107.61603918208,0.0,1.0
2023-04-26,78.2707,78.88,78.2707,78.68,6342,75.4711963739074,76.0587035758441,75.4711963739074,75.8658569643435,6577.24805289581,0.0,1.0
2023-04-27,79.3048,79.33,78.82,78.88,2431,76.4683097786714,76.4926084517205,76.0008495923939,76.0587035758441,2521.17471090976,0.0,1.0
2023-04-28,80.0437,80.2394,79.6,79.6,1506,77.1807815848604,77.3694819942138,76.7529513772463,76.7529513772463,1561.86306648709,0.0,1.0
2023-05-01,80.0926,80.32,79.94,80.32,830,77.2279325813723,77.4471991786485,77.0807906167974,77.4471991786485,860.787745806295,0.0,1.0
2023-05-02,78.743,79.61,78.14,79.61,1182,75.9266036469661,76.7625937078213,75.3451711132918,76.7625937078213,1225.84471752174,0.0,1.0
2023-05-03,78.6495,79.52,78.6495,79.16,9355,75.8364478560896,76.6758127326461,75.8364478560896,76.3286888319449,9702.01127953963,0.0,1.0
2023-05-04,77.6502,78.1,77.28,77.45,15895,74.8728897617268,75.3066017909917,74.5159306838391,74.6798503036147,16484.6038790254,0.0,1.0
2023-05-05,79.411,79.58,78.98,79.12,22851,76.5707113293782,76.7336667160962,76.1551268815944,76.2901195096448,23698.6274450839,0.0,1.0
2023-05-08,79.3267,80.32,78.98,80.32,5618,76.4894264826307,77.4471991786485,76.1551268815944,77.4471991786485,5826.39223607201,0.0,1.0
2023-05-09,78.9621,79.4,78.66,79.4,4473,76.1378671098651,76.5601047657457,75.8465723031934,76.5601047657457,4638.91998432718,0.0,1.0
2023-05-10,79.2206,79.2206,78.66,79.08,1857,76.3871213552296,76.3871213552296,75.8465723031934,76.2515501873447,1925.88294453288,0.0,1.0
2023-05-11,78.5789,78.66,78.4,78.45,2015,75.7683730022299,75.8465723031934,75.5958717082426,75.6440833611178,2089.74374433697,0.0,1.0
2023-05-12,78.421,79.6,77.96,79.6,3011,75.6161206024502,76.7529513772463,75.1716091629412,76.7529513772463,3122.68903930452,0.0,1.0
2023-05-15,79.3332,79.66,78.97,78.97,2701,76.4956939975045,76.8108053606965,76.1454845510194,76.1454845510194,2801.19000171422,0.0,1.0
2023-05-16,78.1942,78.69,78.1942,78.69,5055,75.3974325450085,75.8754992949185,75.3974325450085,75.8754992949185,5242.50850006123,0.0,1.0
2023-05-17,79.6914,79.73,78.74,78.74,3111,76.8410822787021,76.8783016747217,75.9237109477936,75.9237109477936,3226.39840626914,0.0,1.0
2023-05-18,80.3771,80.3771,79.6,79.88,2484,77.502256886232,77.502256886232,76.7529513772463,77.0229366333472,2576.14067540101,0.0,1.0
2023-05-19,79.6666,80.38,79.41,80.38,3378,76.817169298876,77.5050531620987,76.5697470963207,77.5050531620987,3503.30241606466,0.0,1.0
2023-05-22,80.3592,80.64,79.7701,79.7701,1615,77.4849971145027,77.7557537570495,76.9169674203276,76.9169674203276,1674.90627647851,0.0,1.0
2023-05-23,79.7537,80.8401,79.7537,80.8401,1986,76.9011539981845,77.9486967918559,76.9011539981845,77.9486967918559,2059.66802791723,0.0,1.0
2023-05-24,78.8123,79.0,78.6256,78.78,3244,75.9934249978511,76.1744115427445,75.8134026860153,75.9622802700938,3364.33186433207,0.0,1.0
2023-05-25,78.5082,78.77,78.4,78.77,2369,75.7002017250644,75.9526379395187,75.5958717082426,75.9526379395187,2456.8749033917,0.0,1.0
2023-05-26,79.4011,79.4011,78.9,78.99,639737,76.5611654221089,76.5611654221089,76.0779882369941,76.1647692121694,663467.192938412,0.0,1.0
2023-05-30,79.3482,79.48,79.18,79.39,3441,76.510157493367,76.6372434103459,76.347973493095,76.5504624351707,3568.63931725236,0.0,1.0
2023-05-31,78.5222,78.6,78.0054,78.42,1157,75.7137009878695,75.7887183197432,75.2153853437519,75.6151563693927,1199.91737578058,0.0,1.0
2023-06-01,79.2537,79.46,79.2537,79.31,1380,76.419037469433,76.6179587491959,76.419037469433,76.4733237905704,1431.18926411167,0.0,1.0
2023-06-02,81.8096,81.8096,80.27,80.3,1337,78.8835207411051,78.8835207411051,77.3989875257734,77.4279145174985,1386.59423631689,0.0,1.0
2023-06-05,80.953,81.32,80.8,81.3,1500,78.057558704048,78.4114322361516,77.91003104625,78.3921475750016,1555.64050446921,0.0,1.0
2023-06-06,82.89,82.89,82.6599,82.6599,899,79.9252781364315,79.9252781364315,79.7034081099,79.7034081099,932.347209011878,0.0,1.0
2023-06-07,84.0588,84.0588,83.36,83.6,1732,81.0522737340411,81.0522737340411,80.3784676734579,80.6098836072587,1796.24623582711,0.0,1.0
2023-06-08,83.7517,84.21,83.56,84.21,2775,80.7561577620819,81.1980657723356,80.5713142849586,81.1980657723356,2877.93493326803,0.0,1.0
2023-06-09,83.1849,83.1849,83.15,83.15,650,80.2096304650891,80.2096304650891,80.1759787313823,80.1759787313823,674.11088526999,0.0,1.0
2023-06-12,83.6694,83.84,83.6694,83.84,312,80.6768013814494,80.8412995410594,80.6768013814494,80.8412995410594,323.573224929595,0.0,1.0
2023-06-13,84.7124,84.86,84.636,84.636,2459,81.6824964604251,81.8248172597126,81.6088290548319,81.6088290548319,2550.21333365986,0.0,1.0
2023-06-14,83.9634,84.14,83.96,84.13,591,80.9602859003553,81.1305694583103,80.9570075079598,81.1209271277353,612.922358760868,0.0,1.0
2023-06-15,84.4582,84.68,83.82,83.82,3641,81.4373884172078,81.651255309362,80.8220148799094,80.8220148799094,3776.05805118159,0.0,1.0
2023-06-16,84.2957,85.0,84.02,85.0,2831,81.2807005453636,81.959809887763,81.01486149141,81.959809887763,2936.01217876822,0.0,1.0
2023-06-20,83.7513,83.96,83.72,83.96,827,80.7557720688589,80.9570075079598,80.7255915741591,80.9570075079598,857.676464797356,0.0,1.0
2023-06-21,83.5513,83.74,83.5513,83.73,941,80.5629254573583,80.7448762353091,80.5629254573583,80.7352339047341,975.905143137016,0.0,1.0
2023-06-22,82.9559,83.25,82.9559,83.08,4347,79.9888210949209,80.2724020371326,79.9888210949209,80.1084824173571,4508.24618195177,0.0,1.0
2023-06-23,81.8013,82.5,81.8013,82.5,3820,78.8755176067279,79.5492272440053,78.8755176067279,79.5492272440053,3961.69781804825,0.0,1.0
2023-06-26,82.4211,83.0,82.4211,82.51,633284,79.4731492557683,80.0313437727568,79.4731492557683,79.5588695745803,656774.827488185,0.0,1.0
2023-06-27,83.849,83.8692,82.5,82.52,2425,80.849977638577,80.8694551463385,79.5492272440053,79.5685119051553,2514.95214889188,0.0,1.0
2023-06-28,84.0568,84.12,83.45,84.12,6212,81.0503452679261,81.1112847971603,80.4652486486332,81.1112847971603,6442.42587584181,0.0,1.0
2023-06-29,85.0164,85.12,84.47,84.47,14226,81.9756233099061,82.0755178546634,81.4487663672864,81.4487663672864,14753.694544386,0.0,1.0
2023-06-30,85.62,85.88,85.56,85.56,3421,82.5576343834149,82.8083349783657,82.4997803999647,82.4997803999647,3547.89744385944,0.0,1.0
2023-07-03,85.6545,85.9999,85.64,85.66,2476,82.8326336514148,83.1666545337175,82.8186113503338,82.8379524552731,2560.35010177873,0.2507,1.0
2023-07-05,84.8248,85.02,84.82,84.82,2293,82.0302679130055,82.2190370972137,82.0256260478201,82.0256260478201,2371.11582527408,0.0,1.0
2023-07-06,83.6699,83.88,83.168,83.86,5453,80.9134158082823,81.1165941156702,80.4280507798291,81.0972530107309,5638.7678130046,0.0,1.0
2023-07-07,84.5195,85.21,84.5195,85.21,1258,81.7350259461062,82.4027775941376,81.7350259461062,82.4027775941376,1300.85639258386,0.0,1.0
2023-07-10,85.8156,85.8156,84.0,84.0,1807,82.9884262517014,82.9884262517014,81.2326407453064,81.2326407453064,1868.5592220978,0.0,1.0
2023-07-11,86.9441,86.9441,86.0,86.0,1955,84.0797480979047,84.0797480979047,83.1667512392422,83.1667512392422,2021.60115063708,0.0,1.0
2023-07-12,87.6199,87.8,87.58,87.65,2817,84.7332840338056,84.9074506837845,84.6946985294516,84.7623923967393,2912.9669776699,0.0,1.0
2023-07-13,88.2828,88.2828,88.1671,88.1671,493,85.3743449570206,85.3743449570206,85.2624566649465,85.2624566649465,509.795072769351,0.0,1.0
2023-07-14,87.3922,88.68,87.23,88.68,2105,84.513085554071,85.7584593011163,84.3562291930128,85.7584593011163,2176.71121334581,0.0,1.0
2023-07-17,88.0933,88.1602,86.76,86.76,1825,85.1910879877202,85.2557839837424,83.9017132269379,83.9017132269379,1887.17242962285,0.0,1.0
2023-07-18,88.9842,89.0134,88.44,88.84,1323,86.0526375072439,86.0808755204554,85.526366041844,85.9131881406312,1368.07075309098,0.0,1.0
2023-07-19,89.313,89.37,89.17,89.18,875,86.370605272447,86.4257274215242,86.2323163721306,86.2419869246003,904.808699134244,0.0,1.0
2023-07-20,88.7115,88.7115,88.38,88.41,922,85.7889215413958,85.7889215413958,85.4683427270259,85.497354384435,953.409852116311,0.0,1.0
2023-07-21,88.4011,88.6399,88.38,88.5553,9066,85.4887475927369,85.7196803857129,85.4683427270259,85.6378675118194,9374.85219011549,0.0,1.0
2023-07-24,88.5986,88.7594,88.41,88.75,2104,85.6797410040131,85.8352434877255,85.497354384435,85.8261531684041,2175.67714626108,0.0,1.0
2023-07-25,88.6223,88.941,88.1,88.1,1648,85.7026602133662,86.0108607205749,85.1975672578749,85.1975672578749,1704.14255562655,0.0,1.0
2023-07-26,89.0684,89.0684,88.72,88.865,31318,86.1340635590386,86.1340635590386,85.797141510995,85.9373645218054,32384.9129594129,0.0,1.0
2023-07-27,87.9565,89.11,87.86,89.03,5373,85.058794829935,86.1742930573125,84.9654739986026,86.0969286375551,5556.04244622662,0.0,1.0
2023-07-28,89.0742,89.13,88.82,88.96,32711,86.1396724794711,86.1936341622519,85.8938470356918,86.0292347702673,33825.3684084345,0.0,1.0
2023-07-31,89.8904,89.8904,89.5,89.58,2856,86.9289829720463,86.9289829720463,86.55144460363,86.6288090233874,2953.29559397417,0.0,1.0
2023-08-01,89.5036,89.51,89.02,89.42,3843,86.5549260025191,86.5611151560997,86.0872580850854,86.4740801838726,3973.9198065976,0.0,1.0
2023-08-02,88.2649,88.94,88.1,88.94,2225,85.3570346680999,86.009893665328,85.1975672578749,86.009893665328,2300.79926351279,0.0,1.0
2023-08-03,87.903,87.9444,87.29,87.42,2015,85.0070573742222,85.0470934614467,84.4142525078309,84.5399696899367,2083.64517572057,0.0,1.0
2023-08-04,87.7141,88.7,87.7141,88.12,4330,84.82438063807,85.7778004060557,84.82438063807,85.2169083628143,4477.5104768586,0.0,1.0
2023-08-07,88.2053,88.2053,88.0,88.01,3133,85.2993981753806,85.2993981753806,85.1008617331781,85.1105322856478,3239.73217644295,0.0,1.0
2023-08-08,87.4274,87.4274,86.49,86.98,2855,84.5471258987643,84.5471258987643,83.6406083102565,84.1144653812708,2952.26152688944,0.0,1.0
2023-08-09,86.8067,87.96,86.79,87.96,2599,83.9468747069713,85.0621795232994,83.9307248843469,85.0621795232994,2687.54035319988,0.0,1.0
2023-08-10,86.6991,88.37,86.47,87.45,2774,83.8428195623975,85.4586721745562,83.6212672053172,84.5689813473457,2868.50209302673,0.0,1.0
2023-08-11,86.6776,86.859,86.4,86.4,757,83.8220278745877,83.9974516963877,83.5535733380294,83.5535733380294,782.788783136711,0.0,1.0
2023-08-14,86.7643,86.7643,86.0,86.68,4118,83.9058715644998,83.9058715644998,83.1667512392422,83.8243488071804,4258.28825489693,0.0,1.0
2023-08-15,85.7075,87.06,85.68,87.06,15141,82.8838875795041,84.1918298010282,82.8572935602125,84.1918298010282,15656.809729819,0.0,1.0
2023-08-16,84.7173,85.82,84.7173,85.82,14697,81.9263094739565,82.992681294788,81.9263094739565,82.992681294788,15197.6839442011,0.0,1.0
2023-08-17,83.6933,85.04,83.6933,85.04,8814,80.9360449010613,82.238378202153,80.9360449010613,82.238378202153,9114.26728476483,0.0,1.0
2023-08-18,83.9649,84.08,83.57,83.64,1930,81.1986971061378,81.3100051650638,80.8168069891102,80.8845008563979,1995.74947351896,0.0,1.0
2023-08-21,84.0569,84.28,83.38,83.82,4221,81.2876661888589,81.5034162144574,80.6330664921862,81.0585708008521,4364.79716462359,0.0,1.0
2023-08-22,83.7844,84.48,83.69,84.48,9307,81.0241436340601,81.696827263851,80.9328536187463,81.696827263851,9624.06235753418,0.0,1.0
2023-08-23,84.56,84.66,83.68,83.68,2190,81.7741916836084,81.8708972083052,80.9231830662766,80.9231830662766,2264.60691554742,0.0,1.0
2023-08-24,83.7318,84.66,83.7318,84.36,6423,80.9732765280696,81.8708972083052,80.9732765280696,81.5807806342148,6641.81288518771,0.0,1.0
2023-08-25,84.0402,84.26,83.76,84.26,2434,81.2715163662345,81.484075109518,81.0005474860341,81.484075109518,2516.91928422028,0.0,1.0
2023-08-28,84.6962,85.08,84.62,84.64,3905,81.9059046082455,82.2770604120317,81.8322149984265,81.8515561033659,4038.03196585054,0.0,1.0
2023-08-29,85.9067,86.0,84.74,85.18,5177,83.0765249847001,83.1667512392422,81.9482616280626,82.3737659367285,5353.36529762055,0.0,1.0
2023-08-30,86.2798,86.38,85.8,85.8,3177,83.4373332973439,83.5342322330901,82.9733401898487,82.9733401898487,3285.23112817085,0.0,1.0
2023-08-31,86.3713,86.89,86.301,86.89,3502,83.5258188524414,84.0274304090437,83.4578348685796,84.0274304090437,3621.30293070642,0.0,1.0
2023-09-01,87.3243,87.45,87.14,87.3,1570,84.4474225028019,84.5689813473457,84.2691942207857,84.4239230603006,1623.48532301801,0.0,1.0
2023-09-05,85.6548,87.2,85.6548,87.2,1445,82.8329237679889,84.3272175356038,82.8329237679889,84.3272175356038,1494.22693742741,0.0,1.0
2023-09-06,85.2866,85.98,85.0,85.98,4472,82.4768540260553,83.1474101343029,82.1996959922743,83.1474101343029,4624.34800288953,0.0,1.0
2023-09-07,84.5192,84.58,84.43,84.58,1701,81.7347358295321,81.7935327885478,81.6484745015026,81.7935327885478,1758.94811111697,0.0,1.0
2023-09-08,84.3391,84.699,84.3391,84.44,1006,81.5605691795532,81.908612362937,81.5605691795532,81.6581450539723,1040.2714872332,0.0,1.0
2023-09-11,84.4669,84.97,84.4669,84.64,1704,81.6841588401157,82.1706843348653,81.6841588401157,81.8515561033659,1762.05031237114,0.0,1.0
2023-09-12,84.4833,84.67,84.46,84.67,1322,81.700018546166,81.8805677607749,81.6774861589116,81.8805677607749,1367.03668600625,0.0,1.0
2023-09-13,83.8617,84.44,83.84,84.44,3117,81.0988970046507,81.6581450539723,81.0779119057915,81.6581450539723,3223.18710308736,0.0,1.0
2023-09-14,84.88,84.88,84.6719,84.6739,1978,82.0836493626382,82.0836493626382,81.8824051657441,81.8843392762381,2045.38469358575,0.0,1.0
2023-09-15,84.0537,84.33,84.04,84.33,1603,81.2845716120686,81.5517689768058,81.2713229551851,81.5517689768058,1657.60953681393,0.0,1.0
2023-09-18,83.7348,83.92,83.7348,83.82,1162,80.9761776938105,81.1552763255489,80.9761776938105,81.0585708008521,1201.58595245028,0.0,1.0
2023-09-19,83.46,83.81,83.31,83.81,1334,80.7104309119437,81.0489002483825,80.5653726248985,81.0489002483825,1379.44549102295,0.0,1.0
2023-09-20,82.7409,84.1,82.74,84.02,4404,80.015021483849,81.3293462700032,80.0141511341268,81.2519818502457,4554.03144112824,0.0,1.0
2023-09-21,81.2799,81.77,81.2799,81.77,42653,78.6021537680289,79.0761075445679,78.6021537680289,79.0761075445679,44106.063364769,0.0,1.0
2023-09-22,81.0769,81.5,81.0769,81.37,5637,78.4058415528944,78.8150026278865,78.4058415528944,78.6892854457807,5829.03615659398,0.0,1.0
2023-09-25,81.416,81.416,80.9,80.9,5706,78.7337699871412,78.7337699871412,78.2347694797058,78.2347694797058,5900.38678544,0.0,1.0
2023-09-26,80.3278,80.82,80.3278,80.82,4266,77.6814204673907,78.1574050599483,77.6814204673907,78.1574050599483,4411.33018343621,0.0,1.0
2023-09-27,80.82,81.0,80.4203,81.0,4995,78.1574050599483,78.3314750044026,77.7708730777353,78.3314750044026,5165.16508820063,0.0,1.0
2023-09-28,81.6993,81.96,81.32,81.96,5891,79.0077367386072,79.2598480414918,78.6409326834323,79.2598480414918,6091.68919611409,0.0,1.0
2023-09-29,81.4196,83.11,81.4196,83.11,6024,78.7372513860303,80.3719615755049,78.7372513860303,80.3719615755049,6229.2201183825,0.0,1.0
2023-10-02,80.24,81.32,80.08,81.32,6501,77.9126433769407,78.9613180385446,77.7572841678142,78.9613180385446,6695.19371171004,0.3269,1.0
2023-10-03,78.5476,79.76,78.48,79.76,7937,76.2693313424052,77.4465657495613,76.2036920765492,77.4465657495613,8174.08898474735,0.0,1.0
2023-10-04,78.8572,78.94,78.32,78.91,5236,76.569951412065,76.6503498027879,76.0483328674227,76.6212199510767,5392.40644124192,0.0,1.0
2023-10-05,78.7453,78.94,78.4,78.94,3290,76.4612970651821,76.6503498027879,76.126012471986,76.6503498027879,3388.27677457714,0.0,1.0
2023-10-06,79.498,79.7,78.084,78.48,5031,77.1921650446166,77.3883060461388,75.8191780339612,76.2036920765492,5181.28281243088,0.0,1.0
2023-10-09,80.06,80.33,79.04,79.04,12632,77.7378642666734,78.0000329320744,76.747449308492,76.747449308492,13009.3350202001,0.0,1.0
2023-10-10,80.9357,81.38,80.52,80.52,2355,78.5881646381239,79.0195777419671,78.1845219929121,78.1845219929121,2425.3470529268,0.0,1.0
2023-10-11,81.0598,81.6,80.49,81.6,4030,78.7086651247027,79.233196654516,78.1553921412009,79.233196654516,4150.38158101698,0.0,1.0
2023-10-12,79.4244,81.68,79.0,81.68,2753,77.1206998084184,79.3108762590793,76.7086095062104,79.3108762590793,2835.23585422823,0.0,1.0
2023-10-13,78.8128,79.54,78.7,79.54,2396,76.5268392315323,77.2329468370123,76.4173109890982,77.2329468370123,2467.57177868901,0.0,1.0
2023-10-16,80.1762,80.1762,79.64,79.64,1381,77.8506938923016,77.8506938923016,77.3300463427164,77.3300463427164,1422.25234823436,0.0,1.0
2023-10-17,81.0649,81.38,80.44,80.44,1438,78.7136171994936,79.0195777419671,78.1068423883489,78.1068423883489,1480.95501575743,0.0,1.0
2023-10-18,79.2785,79.84,79.2785,79.84,783,76.9790316295962,77.5242453541245,76.9790316295962,77.5242453541245,806.389274922159,0.0,1.0
2023-10-19,78.1277,79.77,78.1277,79.77,2759,75.8616105179538,77.4562757001317,75.8616105179538,77.4562757001317,2841.41508238855,0.0,1.0
2023-10-20,77.1414,77.96,77.1414,77.96,4292,74.9039180931946,75.6987746468881,74.9039180931946,75.6987746468881,4420.20787735109,0.0,1.0
2023-10-23,76.5414,77.24,76.4,76.56,1266,74.3213210589703,74.9996582058188,74.1840223579047,74.3393815670312,1303.81714182816,0.0,1.0
2023-10-24,77.0652,77.3752,76.9398,77.04,2908,74.8299282698481,75.1309367375307,74.7081654896952,74.8054591944107,2994.86591503658,0.0,1.0
2023-10-25,75.692,76.4,75.692,76.4,3927,73.4965578575199,74.1840223579047,73.4965578575199,74.1840223579047,4044.30483093144,0.0,1.0
2023-10-26,75.9244,76.28,75.9244,76.12,3132,73.7222171087762,74.0675029510598,73.7222171087762,73.9121437419333,3225.55709968863,0.0,1.0
2023-10-27,74.9264,75.8,74.88,75.8,2198,72.7531640418496,73.6014253236803,72.7081098712029,73.6014253236803,2263.65724939835,0.0,1.0
2023-10-30,75.5389,76.31,75.12,76.31,1836,73.347898514287,74.0966328027711,72.9411486848927,74.0966328027711,1890.84381705886,0.0,1.0
2023-10-31,76.35,76.46,75.8,75.88,2024,74.1354726050527,74.2422820613271,73.6014253236803,73.6791049282436,2084.45963274898,0.0,1.0
2023-11-01,76.7575,76.7575,75.78,76.68,6495,74.5311530907967,74.5311530907967,73.5820054225395,74.4559009738761,6689.01448354971,0.0,1.0
2023-11-02,78.4967,78.4967,77.62,78.06,1481,76.2199076940018,76.2199076940018,75.3686363274943,75.7958741525922,1525.23948423974,0.0,1.0
2023-11-03,80.4502,80.96,80.1,80.1,3051,78.1167465379307,78.61175981801,77.7767040689551,77.7767040689551,3142.13751952427,0.0,1.0
2023-11-06,79.4719,79.84,79.19,79.84,645,77.1668220736279,77.5242453541245,76.8930985670481,77.5242453541245,664.267027234728,0.0,1.0
2023-11-07,79.4116,79.4116,79.06,79.06,1131,77.1082710716883,77.1082710716883,76.7668692096328,76.7668692096328,1164.7845082209,0.0,1.0
2023-11-08,78.8847,79.3,78.88,79.14,2740,76.5966537761336,76.9999080233226,76.5920900993655,76.8445488141961,2821.84752654753,0.0,1.0
2023-11-09,77.8105,79.05,77.8105,78.98,1088,75.5536108858605,76.7571592590624,75.5536108858605,76.6891896050696,1120.50003973858,0.0,1.0
2023-11-10,78.7369,78.7369,77.95,78.04,1776,76.453140706703,76.453140706703,75.6890646963177,75.7764542514514,1829.05153545562,0.0,1.0
2023-11-13,78.7108,78.7108,78.26,78.26,775,76.4277977357142,76.4277977357142,75.9900731640003,75.9900731640003,798.150304041728,0.0,1.0
2023-11-14,82.3602,82.3602,80.76,81.13,5366,79.9713470968783,79.9713470968783,78.4175608066019,78.7768289777069,5526.28971804892,0.0,1.0
2023-11-15,82.7678,83.75,82.7678,83.255,1512,80.3671246821281,81.3208360271534,80.3671246821281,80.8401934739183,1557.16549640141,0.0,1.0
2023-11-16,81.1428,82.26,81.12,82.26,2584,78.789257714437,79.8740533921628,78.7671190271365,79.8740533921628,2661.18759437913,0.0,1.0
2023-11-17,82.5648,82.5648,82.4,82.4,1618,80.1700126855488,80.1700126855488,80.0099927001485,80.0099927001485,1666.33186056712,0.0,1.0
2023-11-20,82.8759,83.05,82.8,82.8,4183,80.4720892477942,80.6411394872249,80.3983907229648,80.3983907229648,4307.95189910522,0.0,1.0
2023-11-21,81.9554,82.26,81.94,82.1,9064,79.5782882977883,79.8740533921628,79.5633349739098,79.7186941830363,9334.75400752803,0.0,1.0
2023-11-22,82.4801,82.6,82.22,82.6,6636,80.0877694042175,80.2041917115567,79.8352135898812,80.2041917115567,6834.2263453173,0.0,1.0
2023-11-24,82.869,82.9299,82.84,82.8601,2927,80.4653893819006,80.5245229808744,80.4372305252464,80.4567475258929,3014.4334708776,0.0,1.0
2023-11-27,82.806,82.89,82.6199,82.6199,2907,80.404216693307,80.4857802780984,80.2235145131918,80.2235145131918,2993.83604367652,0.0,1.0
2023-11-28,82.679,82.94,82.3,82.94,3420,80.2809003210629,80.5343300309505,79.9128931944445,80.5343300309505,3522.16005138414,0.0,1.0
2023-11-29,83.1606,83.9197,83.1606,83.59,4033,80.7485315405336,81.4856138883332,80.7485315405336,81.1654768180269,4153.47119509715,0.0,1.0
2023-11-30,83.5388,83.78,83.31,83.56,11940,81.1157618711064,81.3499658788646,80.8935982020555,81.1363469663157,12296.6640390429,0.0,1.0
2023-12-01,86.1875,86.1875,84.44,84.5075,5719,83.68763647869,83.68763647869,81.9908226165114,82.0563647828617,5889.83430814792,0.0,1.0
2023-12-04,87.0988,87.0988,86.2,86.33,4560,84.5725042741711,84.5725042741711,83.699773916903,83.8260032743182,4696.21340184552,0.0,1.0
2023-12-05,85.7804,87.04,85.66,87.04,4532,83.2923443909687,84.5154097648171,83.175436586101,84.5154097648171,4667.37700376402,0.0,1.0
2023-12-06,85.7206,86.76,85.7206,86.58,3371,83.2342788865577,84.2435311488457,83.2342788865577,84.0687520385784,3471.6963547415,0.0,1.0
2023-12-07,86.4295,86.4295,85.76,85.76,1293,83.9226172824938,83.9226172824938,83.2725360918051,83.2725360918051,1331.62366854962,0.0,1.0
2023-12-08,86.9872,87.22,86.5799,86.5799,2358,84.4641412258053,84.6901888750844,84.0686549390727,84.0686549390727,2428.43666700696,0.0,1.0
2023-12-11,87.393,87.4401,86.79,86.79,3224,84.8581710199524,84.903904887139,84.2726610005569,84.2726610005569,3320.30526481359,0.0,1.0
2023-12-12,87.1798,87.51,87.0325,87.06,4188,84.6511548737914,84.9717774416262,84.5081273018893,84.5348296659579,4313.10125590549,0.0,1.0
2023-12-13,90.1401,90.16,86.74,87.7,4928,87.5255915411488,87.5449143427839,84.2241112477049,85.1562665024639,5075.20606234534,0.0,1.0
2023-12-14,92.7191,93.06,92.2,92.2,9865,90.0297877932566,90.3608000082017,89.5257442591468,89.5257442591468,10159.6809669312,0.0,1.0
2023-12-15,92.0471,92.7,91.71,92.55,4470,89.3772791149253,90.0112417876671,89.0499566811969,89.865592529111,4603.52497944067,0.0,1.0
2023-12-18,91.8933,92.3844,91.86,92.22,6465,89.2279400751524,89.7047957476651,89.195605939753,89.5451641602876,6658.11834274809,0.0,1.0
2023-12-19,93.6329,93.6329,93.01,93.01,1850,90.9170830763803,90.9170830763803,90.3122502553497,90.3122502553497,1905.26201609961,0.0,1.0
2023-12-20,91.8426,94.18,91.8426,93.58,4408,89.1787106257605,91.4483144720872,89.1787106257605,90.8657174378629,4539.67295511734,0.0,1.0
2023-12-21,93.3983,93.3983,92.82,92.82,1646,90.6892876359986,90.6892876359986,90.127761194512,90.127761194512,1695.16825864862,0.0,1.0
2023-12-22,94.055,94.4401,93.9,94.4,5151,91.3269400899572,91.7008702864235,91.1764358561159,91.6619333846362,5304.86737563734,0.0,1.0
2023-12-26,95.1015,95.2099,94.31,94.31,5418,92.3430864171502,92.4483422813334,91.5745438295025,91.5745438295025,5579.84302877172,0.0,1.0
2023-12-27,94.8749,95.67,94.702,95.67,3791,92.4832010038811,93.2582573477422,92.314659635684,93.2582573477422,3889.03867941277,0.3709,1.0
2023-12-28,94.72,95.07,94.4,94.74,23815,92.3322058741313,92.6733827328301,92.0202727461782,92.3517016946284,24430.8773806951,0.0,1.0
2023-12-29,93.4977,94.85,93.4977,94.85,3853,91.1407188044528,92.4589287073623,91.1407188044528,92.4589287073623,3952.64205533564,0.0,1.0
2024-01-02,92.8121,93.6,92.8121,93.56,2965,90.4724020778132,91.2404399262953,90.4724020778132,91.2014482853012,3041.67757437586,0.0,1.0
2024-01-03,90.2368,91.03,90.2368,91.03,2679,87.9620227515078,88.7352269924216,87.9620227515078,88.7352269924216,2748.28135640908,0.0,1.0
2024-01-04,90.2384,90.4964,90.2384,90.3,3126,87.9635824171475,88.2150785015597,87.9635824171475,88.0236295442785,3206.84117959492,0.0,1.0
2024-01-05,90.2403,90.55,90.15,90.55,1199,87.9654345200947,88.2673273004919,87.8774108905505,88.2673273004919,1230.00722147611,0.0,1.0
2024-01-08,91.8187,91.8187,90.1,90.1,8644,89.5040446737236,89.5040446737236,87.8286713393078,87.8286713393078,8867.54163673016,0.0,1.0
2024-01-09,90.9331,91.1797,90.58,90.77,3326,88.6407697421133,88.8811532088422,88.2965710312375,88.4817813259597,3412.01335999126,0.0,1.0
2024-01-10,91.0608,91.2399,90.84,90.93,1627,88.7652505559871,88.9398356285384,88.5500166976994,88.6377478899363,1669.07568752429,0.0,1.0
2024-01-11,90.3247,91.18,89.42,91.18,7876,88.0477068825924,88.8814456461497,87.1658134424074,88.8814456461497,8079.68046400818,0.0,1.0
2024-01-12,90.1279,91.39,89.98,91.2,7273,87.8558680089012,89.0861517613689,87.7116964163254,88.9009414666467,7461.08634011319,0.0,1.0
2024-01-16,89.0691,89.18,88.9,88.95,2046,86.8237592717862,86.9318635964425,86.6589221094835,86.7076616607262,2098.91140545464,0.0,1.0
2024-01-17,88.4497,88.479,87.82,88.43,4089,86.2199737109919,86.2485350880201,85.6061478026416,86.2007703278023,4194.74522820333,0.0,1.0
2024-01-18,88.9296,88.9296,87.9006,88.7979,5063,86.6877759238191,86.6877759238191,85.6847159592448,86.5593959458459,5193.93374673355,0.0,1.0
2024-01-19,89.7654,89.7654,88.4599,88.58,2560,87.5025062623918,87.5025062623918,86.2299165794454,86.3469889815303,2626.20390907325,0.0,1.0
2024-01-22,91.4373,91.4373,90.58,90.59,7083,89.1322593768445,89.1322593768445,88.2965710312375,88.306318941486,7266.17276873666,0.0,1.0
2024-01-23,91.2055,92.11,90.88,92.11,3608,88.9063028172834,89.7880012992635,88.5890083386936,89.7880012992635,3701.30613435012,0.0,1.0
2024-01-24,90.2534,91.3603,90.2534,91.32,2033,87.9782042825203,89.0572004679308,87.9782042825203,89.0179163896291,2085.57521372888,0.0,1.0
2024-01-25,90.8062,90.8199,90.34,90.42,1494,88.5170687610594,88.5304233980999,88.0626211852726,88.1406044672609,1532.63618756072,0.0,1.0
2024-01-26,90.9526,91.17,90.94,91.17,1101,88.659778167098,88.8716977359011,88.6474958001848,88.8716977359011,1129.47285308189,0.0,1.0
2024-01-29,92.1921,92.1921,90.88,90.88,1826,89.868031642404,89.868031642404,88.5890083386936,88.5890083386936,1873.22200701865,0.0,1.0
2024-01-30,91.5815,91.7399,91.4,91.65,1645,89.2728242426284,89.4272311409652,89.0958996716174,89.3395974278308,1687.54118375996,0.0,1.0
2024-01-31,89.5025,91.35,89.5025,90.83,3731,87.2462337019578,89.0471601203748,87.2462337019578,88.5402687874509,3827.48702529387,0.0,1.0
2024-02-01,90.2704,90.3,89.5599,90.3,2564,87.9947757299428,88.0236295442785,87.3021867067844,88.0236295442785,2630.30735268118,0.0,1.0
2024-02-02,90.0828,90.0828,89.51,89.56,1324,87.8119049336803,87.8119049336803,87.2535446346442,87.3022841858868,1358.23983422382,0.0,1.0
2024-02-05,88.7458,89.16,88.16,89.12,2224,86.5086093334511,86.9123677759454,85.9375767510918,86.8733761349513,2281.51464600739,0.0,1.0
2024-02-06,89.4577,89.46,88.8,88.8,4207,87.2025630640443,87.2048050834015,86.5614430069981,86.5614430069981,4315.79681463718,0.0,1.0
2024-02-07,89.4727,89.53,88.94,89.48,3211,87.2171849294171,87.2730404551412,86.6979137504776,87.2243009038986,3294.03935626337,0.0,1.0
2024-02-08,90.5337,90.5337,89.5,89.5,2656,88.2514382067868,88.2514382067868,87.2437967243956,87.2437967243956,2724.6865556635,0.0,1.0
2024-02-09,91.5239,91.62,90.6402,91.17,2045,89.2166762795968,89.3103536970852,88.3552534509337,88.8716977359011,2097.88554455266,0.0,1.0
2024-02-12,93.0923,93.3225,92.8,92.88,3144,90.7455385229772,90.9699354168985,90.4606071064125,90.5385903884007,3225.30667583059,0.0,1.0
2024-02-13,89.483,90.51,89.4,89.7,2185,87.2272252769731,88.2283356594978,87.1463176219103,87.4387549293664,2241.5060708301,0.0,1.0
2024-02-14,91.3291,91.559,90.5,90.5,4348,89.0267869879553,89.2508914445692,88.2185877492492,88.2185877492492,4460.4432018166,0.0,1.0
2024-02-15,93.2305,93.2305,92.6,92.65,739,90.8802546426119,90.8802546426119,90.2656489014417,90.3143884526844,758.111206564506,0.0,1.0
2024-02-16,92.3371,93.0,92.11,92.11,2449,90.0093763410077,90.6555653113832,89.7880012992635,89.7880012992635,2512.33334895328,0.0,1.0
2024-02-20,91.2753,91.59,91.13,91.59,723,88.9743432308182,89.2811099663396,88.832706094907,89.2811099663396,741.697432132797,0.0,1.0
2024-02-21,90.9861,90.9861,90.78,90.93,1723,88.6924336664305,88.6924336664305,88.4915292362082,88.6377478899363,1767.55833411454,0.0,1.0
2024-02-22,91.4192,91.5947,91.18,91.41,2703,89.1146156592946,89.2856914841564,88.8814456461497,89.105647581866,2772.90201805664,0.0,1.0
2024-02-23,91.6919,92.0,91.54,91.56,1758,89.3804411717722,89.6807742865296,89.232370415097,89.251866235594,1803.4634656839,0.0,1.0
2024-02-26,91.9438,92.0,91.9438,92.0,1316,89.6259910309328,89.6807742865296,89.6259910309328,89.6807742865296,1350.03294700797,0.0,1.0
2024-02-27,92.8587,92.8587,92.54,92.54,1671,90.5178273395714,90.5178273395714,90.2071614399505,90.2071614399505,1714.21356721149,0.0,1.0
2024-02-28,92.1659,92.72,91.95,92.68,5919,89.8424921175528,90.3826238244242,89.6320347352869,90.34363218343,6072.07067882991,0.0,1.0
2024-02-29,92.6562,93.12,92.18,93.12,1043,90.3204321570385,90.7725402343656,89.8562366710032,90.7725402343656,1069.97292076695,0.0,1.0
2024-03-01,93.1791,93.1791,93.12,93.1462,1554,90.8301503839345,90.8301503839345,90.7725402343656,90.7980797592168,1594.18784167962,0.0,1.0
2024-03-04,93.0184,93.32,93.0184,93.32,904,90.6735014662405,90.9674984393363,90.6735014662405,90.9674984393363,927.378255391492,0.0,1.0
2024-03-05,92.4655,92.73,92.4655,92.73,942,90.1345395085989,90.3923717346727,90.1345395085989,90.3923717346727,966.360969666799,0.0,1.0
2024-03-06,92.8297,93.1198,92.8,92.8,2431,90.4895583998506,90.7723452761606,90.4606071064125,90.4606071064125,2493.86785271761,0.0,1.0
2024-03-07,93.6453,93.79,93.58,93.62,2189,91.2845979597212,91.4256502210175,91.2209441057983,91.2599357467924,2245.60951443803,0.0,1.0
2024-03-08,93.603,94.7397,93.3525,94.69,1507,91.2433642993699,92.351409257321,90.9991791476441,92.3029621433857,1545.97237928648,0.0,1.0
2024-03-11,93.217,93.328,93.16,93.32,1431,90.8670949637764,90.9752967675352,90.8115318753597,90.9674984393363,1468.00695073587,0.0,1.0
2024-03-12,93.0092,93.0092,92.46,92.64,1418,90.6645333888118,90.6645333888118,90.1291781579622,90.3046405424359,1454.67075901011,0.0,1.0
2024-03-13,92.9562,93.52,92.9562,93.52,2031,90.6128694644946,91.162456644307,90.6128694644946,91.162456644307,2083.52349192491,0.0,1.0
2024-03-14,91.3425,92.84,90.9798,92.84,1601,89.0398491876884,90.4995987474066,88.686292482974,90.4995987474066,1642.40330407276,0.0,1.0
2024-03-15,91.643,91.86,91.04,91.04,3608,89.3327738906569,89.5443035430501,88.7449749026702,88.7449749026702,3701.30613435011,0.0,1.0
2024-03-18,91.4817,92.0,91.4817,92.0,1678,89.175540098348,89.6807742865296,89.175540098348,89.6807742865296,1721.39459352536,0.0,1.0
2024-03-19,92.1733,92.25,91.0,91.0,1508,89.8497055711367,89.924472042743,88.705983261676,88.705983261676,1546.99824018846,0.0,1.0
2024-03-20,93.7351,93.7351,92.13,92.13,3792,91.372134193753,91.372134193753,89.8074971197606,89.8074971197606,3890.06454031476,0.0,1.0
2024-03-21,94.72,94.9201,94.7,94.9201,3163,92.3322058741313,92.5272615582045,92.3127100536343,92.5272615582045,3244.79803296824,0.0,1.0
2024-03-22,93.6099,93.7794,93.6099,93.6801,870,91.2500903574414,91.4153174361541,91.2500903574414,91.3185206873861,892.498984724113,0.0,1.0
2024-03-25,93.568,93.8984,93.568,93.6,1073,91.2092466135,91.5313175681116,91.2092466135,91.2404399262953,1100.74874782641,0.0,1.0
2024-03-26,93.4,94.01,93.34,94.01,6082,91.0454817213246,91.6401042464853,90.9869942598334,91.6401042464853,6239.28600585294,0.0,1.0
2024-03-27,95.4739,95.4739,94.32,94.32,2139,93.0671008277685,93.0671008277685,91.9422894641899,91.9422894641899,2194.31646933894,0.0,1.0
2024-03-28,96.06,96.27,95.96,96.27,4246,93.6384258474351,93.8431319626544,93.5409467449498,93.8431319626544,4355.80538981447,0.0,1.0
2024-04-01,94.7103,95.86,94.62,95.86,1740,92.707695376905,93.8330855126645,92.6193047278147,93.8330855126645,1777.58622226579,0.3949,1.0
2024-04-02,93.0001,93.2197,92.74,93.2197,1389,91.0336567492838,91.2486134108589,90.7790564411069,91.2486134108589,1419.00417398114,0.0,1.0
2024-04-03,93.4348,93.62,92.05,92.05,2807,91.4591652228114,91.6404492561616,90.1036461656662,90.1036461656662,2867.63478500004,0.0,1.0
2024-04-04,92.5613,94.44,92.5613,94.44,3324,90.6041349683225,92.4431107429171,90.6041349683225,92.4431107429171,3395.80264529395,0.0,1.0
2024-04-05,92.993,93.195,92.52,92.52,2263,91.0267068754351,91.224435680709,90.5637082373432,90.5637082373432,2311.88369022269,0.0,1.0
2024-04-08,93.59,93.73,92.89,92.89,8677,91.611083592012,91.7481233580434,90.9258847618548,90.9258847618548,8864.43428195417,0.0,1.0
2024-04-09,94.1768,94.1768,93.94,94.02,1106,92.185475982778,92.185475982778,91.9536830070906,92.0319914448228,1129.89101254366,0.0,1.0
2024-04-10,91.7632,91.81,91.27,91.67,4009,89.8229104163961,89.8687208524695,89.3401388977768,89.7316810864381,4095.59952015147,0.0,1.0
2024-04-11,92.1718,92.2216,91.24,91.34,3771,90.2228707621136,90.2716177646019,89.3107732336272,89.4086587807926,3852.45841618637,0.0,1.0
2024-04-12,90.502,91.05,90.502,91.05,1243,88.5883778955473,89.1247906940132,88.5883778955473,89.1247906940132,1269.85038751516,0.0,1.0
2024-04-15,89.4444,89.79,89.1,89.79,1688,87.553140348727,87.8914327997303,87.2160225242897,87.8914327997303,1724.46295585325,0.0,1.0
2024-04-16,88.869,89.3,88.6,88.6,5490,86.9899069103378,87.4117936186203,86.7265947884631,86.7265947884631,5608.59101163171,0.0,1.0
2024-04-17,88.2858,89.47,88.2858,89.47,1415,86.4190383992697,87.5781990488013,86.4190383992697,87.5781990488013,1445.56580718741,0.0,1.0
2024-04-18,88.1803,88.6824,88.18,88.6824,2376,86.3157691470103,86.8072524793273,86.3154754903688,86.8072524793273,2427.32463454225,0.0,1.0
2024-04-19,88.7732,88.87,88.44,88.44,1980,86.8961325561534,86.9908857658095,86.5699779129986,86.5699779129986,2022.77052878521,0.0,1.0
2024-04-22,89.6225,89.76,89.61,89.64,1163,87.7274745082284,87.8620671355807,87.7152388148327,87.7446044789823,1188.12228534202,0.0,1.0
2024-04-23,91.0394,91.28,91.0394,91.04,4441,89.1144148260136,89.3499274524934,89.1144148260136,89.1150021392966,4536.93127188642,0.0,1.0
2024-04-24,90.9566,90.99,90.44,90.99,1698,89.0333655929608,89.066059365714,88.5276888563048,89.066059365714,1734.67896862489,0.0,1.0
2024-04-25,90.199,90.199,89.88,89.95,2009,88.2917846876364,88.2917846876364,87.9795297921791,88.0480496751948,2052.39696582297,0.0,1.0
2024-04-26,90.8798,91.0756,89.9,89.9,2642,88.9581894927378,89.1498493940875,87.9991069016121,87.9991069016121,2699.07057426794,0.0,1.0
2024-04-29,91.3778,91.71,91.09,91.484,2177,89.445659517621,89.7708353053042,89.1639449128793,89.5496139687106,2224.02598038657,0.0,1.0
2024-04-30,89.7522,90.72,89.7522,90.72,2719,87.8544320629018,88.8017683883676,87.8544320629018,88.8017683883676,2777.73387260959,0.0,1.0
2024-05-01,89.9205,90.93,89.54,89.54,1274,88.019173438781,89.0073280374148,87.646718931817,87.646718931817,1301.52002710725,0.0,1.0
2024-05-02,91.3228,91.3228,90.4,90.4,1347,89.3918224666801,89.3918224666801,88.4885346374387,88.4885346374387,1376.09692034024,0.0,1.0
2024-05-03,92.2867,92.75,92.12,92.56,6751,90.3353412558065,90.7888449958234,90.172166048682,90.6028624562093,6896.83022213583,0.0,1.0
2024-05-06,93.34,93.39,93.2503,93.2503,2216,91.3663697240987,91.4153124976814,91.2785663882914,91.2785663882914,2263.86843019597,0.0,1.0
2024-05-07,93.5944,93.5944,93.5944,93.5944,622,91.6153905560873,91.6153905560873,91.6153905560873,91.6153905560873,635.435994396161,0.0,1.0
2024-05-08,93.2967,93.2967,92.94,93.13,2281,91.3239852821762,91.3239852821762,90.9748275354375,91.1608100750516,2330.27251321165,0.0,1.0
2024-05-09,94.225,94.225,93.78,93.84,3150,92.2326568165117,92.2326568165117,91.7970661316261,91.8557974599253,3218.04402306738,0.0,1.0
2024-05-10,93.736,94.2,93.46,94.2,2245,91.7539964908733,92.2081854297204,91.4838323806971,92.2081854297204,2293.49486723373,0.0,1.0
2024-05-13,94.1031,94.58,94.0801,94.58,1399,92.1133343345172,92.5801505089485,92.0908206586692,92.5801505089485,1429.22018675278,0.0,1.0
2024-05-14,95.425,95.425,95.0497,95.26,723,93.4072833824954,93.4072833824954,93.039918923984,93.2457722296727,738.61772338975,0.0,1.0
2024-05-15,95.8654,95.89,95.72,95.89,1349,93.8383713322114,93.8624511768141,93.6960457466331,93.8624511768141,1378.14012289457,0.0,1.0
2024-05-16,95.2358,95.3601,95.2358,95.295,1623,93.2220839272586,93.3437556623851,93.2220839272586,93.2800321711805,1658.05887283757,0.0,1.0
2024-05-17,95.0588,95.25,95.0001,95.25,3764,93.0488265087761,93.2359836749561,92.99136769259,93.2359836749561,3845.30720724622,0.0,1.0
2024-05-20,95.2556,95.44,95.02,95.02,1688,93.2414652655974,93.4219662145702,93.0108469164759,93.0108469164759,1724.46295585325,0.0,1.0
2024-05-21,95.0484,95.0484,94.9195,94.97,1938,93.0386464118709,93.0386464118709,92.9124719415748,92.9619041428933,1979.86327514431,0.0,1.0
2024-05-22,94.2496,94.905,94.2496,94.7097,2763,92.2567366611144,92.8982785372358,92.2567366611144,92.707108063622,2822.68432880481,0.0,1.0
2024-05-23,92.8246,93.61,92.8246,93.61,627,90.8618676140087,91.6306607014451,90.8618676140087,91.6306607014451,640.544000781983,0.0,1.0
2024-05-24,93.7102,93.7102,93.48,93.5962,1038,91.7287420197047,91.7287420197047,91.5034094901302,91.6171524959363,1060.42212569649,0.0,1.0
2024-05-28,93.487,94.37,93.34,94.37,3433,91.5102614784317,92.3745908599014,91.3663697240987,92.3745908599014,3507.15718450486,0.0,1.0
2024-05-29,92.1964,92.54,92.1964,92.53,34924,90.2469506067163,90.5832853467763,90.2469506067163,90.5734967920597,35678.4030036841,0.0,1.0
2024-05-30,93.299,93.3938,92.5,92.5,2820,91.326236649761,91.4190321484737,90.5441311279101,90.5441311279101,2880.91560160317,0.0,1.0
2024-05-31,94.2457,94.2457,93.41,93.7,902,92.2529191247749,92.2529191247749,91.4348896071144,91.7187576938938,921.48435200215,0.0,1.0
2024-06-03,93.9041,95.83,93.7,95.83,1403,91.9185420956582,93.8037198485149,91.7187576938938,93.8037198485149,1433.30659186144,0.0,1.0
2024-06-04,92.7735,93.22,92.7735,93.22,1054,90.8118480994073,91.2489070675004,90.8118480994073,91.2489070675004,1076.76774613112,0.0,1.0
2024-06-05,93.9032,93.9032,93.5896,93.5896,829,91.9176611257337,91.9176611257337,91.6106920498233,91.6106920498233,846.907458769161,0.0,1.0
2024-06-06,93.6818,93.6818,93.49,93.65,1056,91.7009425243098,91.7009425243098,91.5131980448467,91.6698149203112,1078.81094868544,0.0,1.0
2024-06-07,92.5421,92.8376,92.26,92.8376,1189,90.5853409432667,90.8745927351402,90.3092058147134,90.8745927351402,1214.68391854829,0.0,1.0
2024-06-10,92.604,92.604,91.92,91.92,1684,90.6459320969621,90.6459320969621,89.9763949543513,89.9763949543513,1720.37655074459,0.0,1.0
2024-06-11,92.3489,92.35,91.56,91.56,2241,90.3962260661434,90.3973028071622,89.6240069845562,89.6240069845562,2289.40846212508,0.0,1.0
2024-06-12,93.8089,94.82,93.8089,94.54,3277,91.8253550547569,92.8150758221453,91.8253550547569,92.5409962900824,3347.78738526723,0.0,1.0
2024-06-13,92.8494,92.8494,92.61,92.61,1502,90.8861432297057,90.8861432297057,90.651805229792,90.651805229792,1534.4451183007,0.0,1.0
2024-06-14,91.3581,91.75,91.1444,91.75,2059,89.4263760648295,89.8099895241703,89.2171946505372,89.8099895241703,2103.47702968118,0.0,1.0
2024-06-17,92.0566,92.06,91.27,91.27,3114,90.1101066117792,90.1134347203828,89.3401388977768,89.3401388977768,3181.26637708946,0.0,1.0
2024-06-18,92.0936,92.369,91.82,91.82,1707,90.1463242642303,90.4159010611236,89.878509407186,89.878509407186,1743.87338011937,0.0,1.0
2024-06-20,91.6657,92.08,91.54,92.08,13348,89.72747200791,90.1330118298158,89.6044298751232,90.1330118298158,13636.3338475884,0.0,1.0
2024-06-21,91.8659,91.8659,91.41,91.41,23837,89.9234388733349,89.9234388733349,89.4771786638083,89.4771786638083,24351.9096437641,0.0,1.0
2024-06-24,92.6571,92.92,92.38,92.38,4166,90.6979093225068,90.9552504260044,90.4266684713118,90.4266684713118,4255.99092066625,0.0,1.0
2024-06-25,91.8633,92.04,91.7174,92.04,1473,89.9208938491086,90.0938576109497,89.7780788357944,90.0938576109497,1504.81868126294,0.0,1.0
2024-06-26,91.7746,91.7746,91.26,91.26,1848,89.834069368773,89.834069368773,89.3303503430603,89.3303503430603,1887.91916019953,0.0,1.0
2024-06-27,92.1898,92.1898,91.61,91.61,5651,90.2404901606034,90.2404901606034,89.6729497581389,89.6729497581389,5773.06881725515,0.0,1.0
2024-06-28,92.6958,92.6958,92.24,92.52,4661,90.7357910292598,90.7357910292598,90.2896287052803,90.5637082373432,4761.68355286255,0.0,1.0
2024-07-01,91.6382,91.68,91.6382,91.68,319,90.0280785232546,90.0691440797831,90.0280785232546,90.0691440797831,324.705206192412,0.3346,1.0
2024-07-02,92.0324,92.05,91.62,91.9,5044,90.4153522644877,90.4326430251313,90.0101983048618,90.285278587828,5134.21021954396,0.0,1.0
2024-07-03,92.0646,92.21,92.0646,92.21,479,90.4469864970288,90.5898317582548,90.4469864970288,90.5898317582548,487.566751618072,0.0,1.0
2024-07-05,91.732,91.732,91.46,91.61,2101,90.1202304180483,90.1202304180483,89.8530095717383,90.0003740090416,2138.57566837071,0.0,1.0
2024-07-08,92.1045,92.72,92.1,92.72,19638,90.4861854373515,91.0908708450861,90.4817645042324,91.0908708450861,19989.2189316821,0.0,1.0
2024-07-09,91.5916,91.9763,91.52,91.75,5225,89.9822973047324,90.3602379649363,89.9119553466596,90.1379141505247,5318.44734280674,0.0,1.0
2024-07-10,92.5653,92.5653,91.93,91.93,3245,90.9388889887473,90.9388889887473,90.3147514752887,90.3147514752887,3303.03571816418,0.0,1.0
2024-07-11,95.6551,95.6551,94.28,94.28,4736,93.9743999112791,93.9743999112791,92.6234609930405,92.6234609930405,4820.70174459956,0.0,1.0
2024-07-12,96.5586,97.12,96.5586,96.56,2054,94.862025038636,95.4135610059832,94.862025038636,94.8634004400508,2090.73508940192,0.0,1.0
2024-07-15,97.8683,98.31,96.91,96.91,6915,96.1487130622103,96.5826522085895,95.2072507937585,95.2072507937585,7038.67241636528,0.0,1.0
2024-07-16,100.9942,100.9942,99.42,99.42,1055,99.2196896926531,99.2196896926531,97.6731490446339,97.6731490446339,1073.86831515045,0.0,1.0
2024-07-17,100.1001,100.56,100.1001,100.43,1144,98.3412994033671,98.7931187681391,98.3412994033671,98.6654029224762,1164.46004979348,0.0,1.0
2024-07-18,98.4581,99.4512,98.06,99.4511,2297,96.7281500296869,97.703800847593,96.3370448130839,97.7037026046348,2338.08106151714,0.0,1.0
2024-07-19,97.9,98.36,97.54,98.3,18893,96.1798560799604,96.6317736876906,95.8261814304325,96.5728279127692,19230.8948607938,0.0,1.0
2024-07-22,99.3086,99.32,97.762,97.762,7546,97.5637063891967,97.5749060864317,96.0442807976414,96.0442807976414,7680.95763613773,0.0,1.0
2024-07-23,99.8998,100.179,98.51,98.51,1945,98.1445187580881,98.4188130973887,96.7791381249939,96.7791381249939,1979.78566158069,0.0,1.0
2024-07-24,97.829,99.75,97.829,99.75,3083,96.1101035796368,97.9973508067012,96.1101035796368,97.9973508067012,3138.1384034207,0.0,1.0
2024-07-25,99.07,100.45,99.07,100.1201,1664,97.3292986909262,98.6850515141167,97.3292986909262,98.3609479950076,1693.76007242687,0.0,1.0
2024-07-26,100.5992,101.27,99.87,101.27,2225,98.8316300077544,99.4906437713748,98.1152423565439,99.4906437713748,2264.7933660756,0.0,1.0
2024-07-29,100.0624,100.63,100.0624,100.63,777,98.3042618081249,98.8618888388806,98.3042618081249,98.8618888388806,790.896379973366,0.0,1.0
2024-07-30,100.4723,100.4723,100.2941,100.34,1081,98.7069596937958,98.7069596937958,98.5318907422794,98.5769842600942,1100.33331628212,0.0,1.0
2024-07-31,100.9568,101.64,100.43,100.43,12956,99.1829468262855,99.8541427167229,98.6654029224762,98.6654029224762,13187.7136408429,0.0,1.0
2024-08-01,98.0269,101.14,97.72,101.14,2122,96.304526393919,99.3629279257119,96.0030187551964,99.3629279257119,2159.95124620783,0.0,1.0
2024-08-02,94.9055,95.19,94.5035,94.75,6447,93.2379706965953,93.5174719126806,92.8430340046225,93.0852028965909,6562.30239599523,0.0,1.0
2024-08-05,92.0337,93.0,89.0,90.18,2471,90.4166294229443,91.3659511280523,87.436232799964,88.59549970675,2515.19299216755,0.0,1.0
2024-08-06,93.1264,93.8715,92.1,92.1,2734,91.4901302272199,92.2221385087845,90.4817645042324,90.4817645042324,2782.89665746098,0.0,1.0
2024-08-07,92.0156,94.26,92.0156,94.16,4078,90.3988474475098,92.6038124014001,90.3988474475098,92.5055694431979,4150.93363903653,0.0,1.0
2024-08-08,94.0572,94.0572,92.62,92.62,1639,92.404575682166,92.404575682166,90.9926278868839,90.9926278868839,1668.31295595411,0.0,1.0
2024-08-09,94.2097,94.3994,94.2097,94.3438,1500,92.5543961934244,92.7407630851339,92.5543961934244,92.6861400003735,1526.82698836557,0.0,1.0
2024-08-12,93.2028,94.07,93.2028,94.07,2015,91.5651878472863,92.4171507808159,91.5651878472863,92.4171507808159,2051.03758770442,0.0,1.0
2024-08-13,94.79,94.79,94.46,94.46,1429,93.1245000798718,93.1245000798718,92.8002983178045,92.8002983178045,1454.55717758293,0.0,1.0
2024-08-14,94.4362,95.01,94.11,95.0,2694,92.7769164937524,93.3406345879166,92.4564479640968,93.3308102920964,2742.18127110456,0.0,1.0
2024-08-15,96.5137,96.8659,96.039,96.06,1738,94.8179139504032,95.1639256491914,94.3515546278173,94.3721856490398,1769.08353718624,0.0,1.0
2024-08-16,96.7193,96.85,96.41,96.6,925,95.019901472467,95.1483050188372,94.7160360027475,94.9026976233317,941.543309492102,0.0,1.0
2024-08-19,97.7428,97.7428,97.325,97.325,1206,96.0254181496665,96.0254181496665,95.6149590702977,95.6149590702977,1227.56889864592,0.0,1.0
2024-08-20,96.6983,96.6983,96.6136,96.6136,1286,94.9992704512445,94.9992704512445,94.9160586656472,94.9160586656472,1308.99967135875,0.0,1.0
2024-08-21,97.9474,97.9474,97.05,97.12,1952,96.2264232421482,96.2264232421482,95.3447909352416,95.4135610059832,1986.91085419306,0.0,1.0
2024-08-22,97.032,97.559,97.032,97.559,1558,95.3271072027652,95.8448475924909,95.3271072027652,95.8448475924909,1585.86429858237,0.0,1.0
2024-08-23,99.8616,100.08,99.45,100.08,1028,98.1069899480549,98.3215525687685,97.7026219320946,98.3215525687685,1046.38542935987,0.0,1.0
2024-08-26,99.7579,100.62,99.7579,100.62,6244,98.0051120003992,98.8520645430604,98.0051120003992,98.8520645430604,6355.67181023642,0.0,1.0
2024-08-27,99.2636,99.39,99.0456,99.06,1990,97.5194970580057,97.6436761571733,97.3053274091249,97.319474395106,2025.59047123166,0.0,1.0
2024-08-28,98.7647,98.9599,98.7647,98.955,1139,97.0293629395349,97.2211331939456,97.0293629395349,97.2163192889937,1159.37062649892,0.0,1.0
2024-08-29,99.2259,100.1,99.2259,99.8701,647,97.4824594627635,98.3412011604089,97.4824594627635,98.1153405995021,658.571374315016,0.0,1.0
2024-08-30,99.8861,99.8861,98.925,98.925,548,98.1310594728144,98.1310594728144,97.186846401533,97.186846401533,557.800793082889,0.0,1.0
2024-09-03,97.0544,98.87,97.0544,98.87,1737,95.3491136254025,97.1328127745218,95.3491136254025,97.1328127745218,1768.06565252733,0.0,1.0
2024-09-04,97.1542,97.3228,97.0,97.29,1230,95.4471600976884,95.6127977252173,95.2956694561405,95.5805740349269,1251.99813045977,0.0,1.0
2024-09-05,96.3791,96.73,96.34,96.394,2998,94.685678928663,95.0304134689946,94.647265932006,94.7003171294352,3051.61820741332,0.0,1.0
2024-09-06,94.8262,95.0607,94.8262,94.91,1264,93.160064030741,93.3904437677251,93.160064030741,93.2423916297144,1286.60620886272,0.0,1.0
2024-09-09,95.0936,95.77,95.0936,95.62,730,93.4227657009737,94.0872810702534,93.4227657009737,93.9399166329501,743.055801004578,0.0,1.0
2024-09-10,94.8941,94.8941,94.675,94.675,600,93.2267709993603,93.2267709993603,93.0115206779392,93.0115206779392,610.730795346228,0.0,1.0
2024-09-11,95.1939,95.1939,93.8194,93.8194,1035,93.5213033880505,93.5213033880505,92.1709539275612,92.1709539275612,1053.51062197224,0.0,1.0
2024-09-12,96.2944,96.51,95.97,95.97,812,94.6024671430658,94.8142789609497,94.2837669866578,94.2837669866578,826.522343035229,0.0,1.0
2024-09-13,98.6438,98.6438,98.26,98.54,2040,96.9105872030684,96.9105872030684,96.5335307294883,96.8086110124545,2076.48470417718,0.0,1.0
2024-09-16,99.1792,99.27,98.9801,99.27,1099,97.436580001283,97.5257846073306,97.2409782715024,97.5257846073306,1118.65524014251,0.0,1.0
2024-09-17,99.8,100.58,99.54,99.91,3629,98.0464722858023,98.8127673597795,97.7910405944766,98.1545395398248,3693.90342718577,0.0,1.0
2024-09-18,99.8665,99.8665,99.6984,99.6984,525,98.1118038530068,98.1118038530068,97.9466574402689,97.9466574402689,534.38944592795,0.0,1.0
2024-09-19,101.6689,101.75,101.15,101.32,1711,99.8825349316434,99.9622099707454,99.3727522215321,99.5397652504759,1741.60065139566,0.0,1.0
2024-09-20,100.9146,101.1782,100.9146,101.14,1798,99.1414882979241,99.4004567357452,99.1414882979241,99.3629279257119,1830.15661672087,0.0,1.0
2024-09-23,100.9369,101.58,100.9,101.58,2120,99.1633964776032,99.7951969418016,99.1271448260266,99.7951969418016,2157.91547689001,0.0,1.0
2024-09-24,101.0839,101.38,100.94,101.38,1034,99.3078136261605,99.5987110253972,99.1664420093075,99.5987110253972,1052.49273731333,0.0,1.0
2024-09-25,99.937,100.84,99.937,100.84,961,98.1810651385394,99.0681990511053,98.1810651385394,99.0681990511053,978.187157212875,0.0,1.0
2024-09-26,100.6406,100.815,100.6406,100.815,428,98.8723025924501,99.0436383115547,98.8723025924501,99.0436383115547,435.654634013643,0.0,1.0
2024-09-27,101.3071,102.025,100.9013,101.17,1420,99.5270919088678,100.232378105801,99.1284219844832,99.3924008131726,1445.39621565274,0.0,1.0
2024-09-30,101.4516,101.4516,100.6,101.285,2615,99.66905298347,99.66905298347,98.83241595142,99.5053802151051,2661.76838305064,0.0,1.0
2024-10-01,99.6908,99.6908,99.35,99.5,39931,98.2992514172566,98.2992514172566,97.9632085238,98.1111147269059,40496.2731394837,0.3665,1.0
2024-10-02,99.501,99.66,99.02,99.02,1545,98.11210076826,98.2688813435522,97.6378148769671,97.6378148769671,1566.87140318305,0.0,1.0
2024-10-03,98.848,99.08,98.5,98.54,3091,97.4682157640723,97.6969773582094,97.1250733728667,97.1645150270283,3134.75696261411,0.0,1.0
2024-10-04,100.1487,100.19,99.64,100.19,4258,98.7507597532712,98.791483261193,98.2491605164714,98.791483261193,4318.27730404752,0.0,1.0
2024-10-07,99.341,99.66,99.341,99.66,1139,97.9543341516137,98.2688813435522,97.9543341516137,98.2688813435522,1155.12396648899,0.0,1.0
2024-10-08,99.4173,99.7,99.26,99.44,2959,98.0295691069269,98.3083229977138,97.8744648019365,98.0519522456636,3000.88833787614,0.0,1.0
2024-10-09,99.7206,100.22,99.4353,99.57,2838,98.328635449607,98.8210645018142,98.0473178512996,98.1801376216887,2878.17543186633,0.0,1.0
2024-10-10,99.2045,99.2045,98.48,98.48,1208,97.8197395067873,97.8197395067873,97.1053525457859,97.1053525457859,1225.10074760202,0.0,1.0
2024-10-11,101.0721,101.0721,99.93,99.97,2824,99.6612703395911,99.6612703395911,98.5351125091428,98.5745541633044,2863.97724439412,0.0,1.0
2024-10-14,101.7827,101.7827,100.79,100.79,2470,100.361951325771,100.361951325771,99.3831080736166,99.3831080736166,2504.96593259685,0.0,1.0
2024-10-15,101.8449,102.0,101.47,101.47,2812,100.423283097993,100.576218112004,100.053616194363,100.053616194363,2851.80736941794,0.0,1.0
2024-10-16,103.2573,103.35,103.16,103.19,1955,101.815967906438,101.907373939957,101.72002608269,101.749607323311,1982.67546486916,0.0,1.0
2024-10-17,103.0302,103.065,102.69,102.91,2273,101.592037914935,101.626352154056,101.256586646291,101.47351574418,2305.17715173791,0.0,1.0
2024-10-18,102.9192,103.2,102.89,103.2,1277,101.482587324637,101.759467736851,101.453794917099,101.759467736851,1295.07752871505,0.0,1.0
2024-10-21,101.2949,102.36,101.2949,102.36,3459,99.880960353271,100.931192999458,99.880960353271,100.931192999458,3507.9664618836,0.0,1.0
2024-10-22,100.7573,100.982,100.51,100.6,3231,99.3508645213395,99.5724280135921,99.1070164944856,99.1957602163491,3276.7388373362,0.0,1.0
2024-10-23,100.0244,100.41,99.2967,100.41,2046,98.6281948129641,99.0084123590816,97.9106525196297,99.0084123590816,2074.96368343852,0.0,1.0
2024-10-24,100.305,100.4199,100.03,100.4199,615,98.9048780169075,99.0181741684866,98.6337166445467,99.0181741684866,623.706092529174,0.0,1.0
2024-10-25,99.768,100.82,99.768,100.82,987,98.3753738097885,99.4126893142377,98.3753738097885,99.4126893142377,1000.97221679072,0.0,1.0
2024-10-28,101.3382,101.38,101.21,101.21,1414,99.9236559439009,99.9648724724997,99.7972454423131,99.7972454423131,1434.01693469309,0.0,1.0
2024-10-29,101.06,101.08,100.71,100.82,2736,99.6493392392072,99.669060066288,99.3042247652934,99.4126893142377,2774.73149456881,0.0,1.0
2024-10-30,100.9603,101.89,100.9603,101.89,1126,99.5510309162095,100.46775356306,99.5510309162095,100.46775356306,1141.9399352648,0.0,1.0
2024-10-31,99.5681,100.88,99.5681,100.88,2651,98.178264143116,99.4718517954801,98.178264143116,99.4718517954801,2688.52821348755,0.0,1.0
2024-11-01,99.764,100.55,99.7089,100.55,4844,98.3714296443723,99.1464581486472,98.3170987657647,99.1464581486472,4912.57286538426,0.0,1.0
2024-11-04,100.1367,100.7149,100.1367,100.44,1001,98.7389272570227,99.3090563679282,98.7389272570227,99.0379935997028,1015.17040426293,0.0,1.0
2024-11-05,101.7142,101.73,100.56,100.68,8107,100.29440749302,100.309986946413,99.1563185621876,99.2746435246723,8221.7647026569,0.0,1.0
2024-11-06,106.9554,106.98,105.96,106.98,2678,105.46244743781,105.48670405512,104.480941874,105.48670405512,2715.91043218395,0.0,1.0
2024-11-07,106.86,107.66,106.86,107.66,3147,105.368379092635,106.157212175866,105.368379092635,106.157212175866,3191.54971250294,0.0,1.0
2024-11-08,107.5607,107.5607,107.28,107.37,2137,106.05929826941,106.05929826941,105.782516461331,105.871260183195,2167.25190200788,0.0,1.0
2024-11-11,109.08,109.31,108.44,108.44,3238,107.557390898602,107.784180410031,106.926324432017,106.926324432017,3283.8379310723,0.0,1.0
2024-11-12,107.4768,108.615,107.3375,108.615,12186,105.976569399806,107.098881668974,105.839213839189,107.098881668974,12358.5080383098,0.0,1.0
2024-11-13,106.8121,108.479,106.8121,108.38,2939,105.321147711776,106.964780044824,105.321147711776,106.867161950775,2980.60521291585,0.0,1.0
2024-11-14,105.5655,106.7,105.5655,106.7,3398,104.091948559831,105.210612475989,104.091948559831,105.210612475989,3446.10293075469,0.0,1.0
2024-11-15,104.474,104.6801,104.474,104.68,1012,103.015684421897,103.218907544965,103.015684421897,103.218808940829,1026.3261229911,0.0,1.0
2024-11-18,104.6668,105.02,104.6668,104.82,6531,103.205793194956,103.554063001203,103.205793194956,103.356854730395,6623.45445578542,0.0,1.0
2024-11-19,105.1105,105.1105,104.455,104.455,1264,103.643299743743,103.643299743743,102.99694963617,102.99694963617,1281.89349749086,0.0,1.0
2024-11-20,105.2565,105.2565,104.25,104.73,2968,103.787261781433,103.787261781433,102.794811158592,103.268111008531,3010.01574410827,0.0,1.0
2024-11-21,107.0421,107.1581,105.875,105.875,2711,105.547937223205,105.662318020274,104.397128358906,104.397128358906,2749.37758836845,0.0,1.0
2024-11-22,109.0048,109.0048,108.35,108.37,1454,107.483240588778,107.483240588778,106.837580710153,106.857301537234,1474.58318461369,0.0,1.0
2024-11-25,110.9547,111.74,110.19,110.19,2970,109.405922625019,110.180260900346,108.651896801586,108.651896801586,3012.04405660431,0.0,1.0
2024-11-26,110.039,110.42,109.73,110.42,4711,108.503004557126,108.878686313015,108.198317778728,108.878686313015,4777.69008439826,0.0,1.0
2024-11-27,109.992,110.89,109.93,110.89,7593,108.456660613486,109.342125749413,108.395526049535,109.342125749413,7700.48839117725,0.0,1.0
2024-11-29,110.35,110.82,110.28,110.82,1852,108.809663418232,109.27310285463,108.740640523449,109.27310285463,1878.21737132362,0.0,1.0
2024-12-02,110.1949,110.35,109.87,110.35,649,108.65672840422,108.809663418232,108.336363568293,108.809663418232,658.187404961683,0.0,1.0
2024-12-03,109.5954,110.53,109.435,110.53,4076,108.065596612474,108.987150861959,107.907435579286,108.987150861959,4133.7008669088,0.0,1.0
2024-12-04,109.882,110.1,109.73,109.73,1367,108.348196064541,108.563153079722,108.198317778728,108.198317778728,1386.3515910364,0.0,1.0
2024-12-05,108.4,109.29,108.4,109.19,1296,106.886882777855,107.76445958295,106.886882777855,107.665855447546,1314.34649742734,0.0,1.0
2024-12-06,108.8603,109.1,108.59,109.1,1824,107.34075761312,107.577111725683,107.074230635123,107.577111725683,1849.8209963792,0.0,1.0
2024-12-09,108.2911,109.7206,108.2911,109.7206,1245,106.7795028744,108.18904899,106.7795028744,108.18904899,1262.62452877858,0.0,1.0
2024-12-10,107.6016,108.36,107.6016,108.28,848,106.09962736079,106.847441123694,106.09962736079,106.768557815371,860.004498316653,0.0,1.0
2024-12-11,108.2735,108.52,107.9694,107.975,1570,106.762148546569,107.00520774034,106.462293370806,106.467815202389,1592.22530938343,0.0,1.0
2024-12-12,107.14,107.5866,107.14,107.5866,1030,105.644470671766,106.08483674048,105.644470671766,106.08483674048,1044.58093545536,0.0,1.0
2024-12-13,106.4498,107.03,106.07,107.03,2445,104.963904929208,105.536006122822,104.589406422944,105.536006122822,2479.61202639647,0.0,1.0
2024-12-16,106.9044,106.9044,106.4,106.4,1866,105.412159328754,105.412159328754,104.914800069777,104.914800069777,1892.41555879584,0.0,1.0
2024-12-17,105.5838,106.49,105.41,106.49,1344,104.10999311661,105.00354379164,103.938619129278,105.00354379164,1363.02599733205,0.0,1.0
2024-12-18,101.3962,106.1,101.3962,106.1,6759,99.9808463424352,104.618987663565,99.9808463424352,104.618987663565,6854.68208033282,0.0,1.0
2024-12-19,100.9506,102.67,100.9506,102.67,3784,99.5414663150753,101.23686581921,99.5414663150753,101.23686581921,3837.56724248845,0.0,1.0
2024-12-20,101.6838,102.62,101.13,101.13,2308,100.264431835857,101.187563751508,99.7183621339899,99.7183621339899,2340.67262041843,0.0,1.0
2024-12-23,101.6438,101.6438,101.35,101.61,2984,100.224990181695,100.224990181695,99.9352912318786,100.191661983929,3026.24224407652,0.0,1.0
2024-12-24,102.5538,102.5538,102.11,102.11,682,101.122287813871,101.122287813871,100.684682660948,100.684682660948,691.654561146173,0.0,1.0
2024-12-26,103.4111,103.4111,102.5501,102.5501,1559,101.967621066689,101.967621066689,101.118639460861,101.118639460861,1581.06959065525,0.0,1.0
2024-12-27,101.3401,102.65,100.76,102.65,3457,100.381277736311,101.678784209136,99.8066663118612,101.678784209136,3490.02058551476,0.4622,1.0
2024-12-30,100.72,101.04,99.88,100.42,3416,99.7670447690618,100.084017111458,98.9349923702729,99.4698831980657,3448.62896156161,0.0,1.0
2024-12-31,100.8229,101.2044,100.79,101.2044,3003,99.8689711879134,100.246861652363,99.8363824689608,100.246861652363,3031.68406661871,0.0,1.0
2025-01-02,100.78,102.0599,100.37,101.54,1883,99.826477083261,101.094267398987,99.4203562695664,100.579286396451,1900.98604643457,0.0,1.0
2025-01-03,102.2437,102.2437,101.93,101.9425,979,101.276328388151,101.276328388151,100.965596438746,100.977978170871,988.351215857377,0.0,1.0
2025-01-06,102.2648,103.33,102.2648,102.67,1599,101.297228751977,102.352350436727,101.297228751977,101.698594980536,1614.2733341736,0.0,1.0
2025-01-07,101.5395,101.97,101.358,101.91,1248,100.578791127166,101.005217981545,100.399008376713,100.945785667346,1259.92065106232,0.0,1.0
2025-01-08,101.3,101.3,100.24,100.32,2442,100.341557139654,100.341557139654,99.2915862554681,99.3708293410671,2465.32550472291,0.0,1.0
2025-01-10,99.411,99.78,98.84,99.67,12814,98.4704297809492,98.8359385132743,97.9048322574867,98.7269792705757,12936.396813071,0.0,1.0
2025-01-13,99.889,99.889,98.24,98.24,1851,98.9439072174028,98.9439072174028,97.3105091154947,97.3105091154947,1868.68038871503,0.0,1.0
2025-01-14,101.0797,101.0797,100.0707,100.85,2738,100.123341492686,100.123341492686,99.1238880755694,99.89581478316,2764.15283862871,0.0,1.0
2025-01-15,102.9398,102.98,102.77,102.93,3079,101.965842286718,102.005661937232,101.797648837535,101.956135008732,3108.41000370264,0.0,1.0
2025-01-16,103.2591,103.2591,102.9403,103.19,2292,102.282121252115,102.282121252115,101.966337556003,102.213675036929,2313.89273416253,0.0,1.0
2025-01-17,103.762,104.13,103.52,104.13,2020,102.780263098961,103.144781292716,102.540552765025,103.144781292716,2039.29464354639,0.0,1.0
2025-01-21,105.5972,105.5972,104.52,104.52,6965,104.598099482601,104.598099482601,103.531091335011,103.531091335011,7031.52831302008,0.0,1.0
2025-01-22,104.9551,105.34,104.93,105.34,1920,103.962074666812,104.3433329624,103.937212148706,104.3433329624,1938.33946317281,0.0,1.0
2025-01-23,105.2836,105.2836,104.68,104.68,3550,104.287466587053,104.287466587053,103.689577506209,103.689577506209,3583.90890326222,0.0,1.0
2025-01-24,104.9788,105.5,104.87,105.24,2715,103.985550430921,104.501819133598,103.877779834507,104.244279105402,2740.93314714279,0.0,1.0
2025-01-27,103.8597,104.23,103.8597,104.21,3887,102.877038717249,103.243835149715,102.877038717249,103.224024378315,3924.12786112119,0.0,1.0
2025-01-28,104.0345,104.2659,103.66,103.92,5953,103.050184859283,103.279395484378,102.679228164823,102.936768193019,6009.8618876394,0.0,1.0
2025-01-29,103.7974,104.46,103.23,104.46,4208,102.815328164339,103.471659020812,102.253296579728,103.471659020812,4248.19399012038,0.0,1.0
2025-01-30,105.0077,105.5202,104.59,104.92,2229,104.014176995594,104.521828012712,103.60042903491,103.927306763006,2250.29097052717,0.0,1.0
2025-01-31,104.1352,105.42,103.92,104.99,3550,103.14993209328,104.422576047999,102.936768193019,103.996644462905,3583.90890326222,0.0,1.0
2025-02-03,102.773,103.24,101.53,101.82,5010,101.800620453244,102.263201965428,100.569381010751,100.856637196047,5057.85453671655,0.0,1.0
2025-02-04,104.1062,104.12,102.87,102.87,2388,103.121206474751,103.134875907017,101.896702694533,101.896702694533,2410.80970732117,0.0,1.0
2025-02-05,104.927,105.0,104.54,104.6,2788,103.934240532996,104.006549848605,103.550902106411,103.61033442061,2814.6304288155,0.0,1.0
2025-02-06,104.574,105.26,104.395,105.24,2170,103.584580417791,104.264089876801,103.407274013763,104.244279105402,2190.72741410675,0.0,1.0
2025-02-07,103.3974,104.88,103.3401,104.88,5672,102.419112736344,103.887685220206,102.362354876284,103.887685220206,5726.17783078966,0.0,1.0
2025-02-10,103.74,103.859,103.49,103.73,3354,102.758471250422,102.87634534025,102.510836607925,102.748565864722,3386.03674972997,0.0,1.0
2025-02-11,103.1889,103.65,103.12,103.14,5302,102.212585444502,102.669322779123,102.14433733703,102.16414810843,5352.64366340739,0.0,1.0
2025-02-12,102.3504,102.3504,101.94,101.94,1147,101.382018853568,101.382018853568,100.975501824446,100.975501824446,1157.955918885,0.0,1.0
2025-02-13,103.4556,103.4556,102.64,102.85,1607,102.476762081117,102.476762081117,101.668878823436,101.876891923133,1622.34974860349,0.0,1.0
2025-02-14,103.3195,103.49,103.3195,103.39,1226,102.341949781742,102.510836607925,102.341949781742,102.411782750926,1237.71051138014,0.0,1.0
2025-02-18,104.1124,104.14,103.13,103.13,2302,103.127347813885,103.154686678416,102.15424272273,102.15424272273,2323.98825219988,0.0,1.0
2025-02-19,103.6713,103.74,103.455,103.6991,3774,102.690421250664,102.758471250422,102.476167757975,102.717958222909,3810.04850729902,0.0,1.0
2025-02-20,102.7987,102.88,102.41,102.463,2654,101.826077294493,101.906608080233,101.441054952339,101.493553496549,2679.35048711491,0.0,1.0
2025-02-21,100.0607,101.82,100.0607,101.6,782,99.1139826898695,100.856637196047,99.1139826898695,100.63871871065,789.469510521422,0.0,1.0
2025-02-24,99.5552,100.07,99.32,99.32,2130,98.6132654427412,99.1231946985704,98.3802907710804,98.3802907710804,2150.34534195733,0.0,1.0
2025-02-25,99.2899,99.2899,99.0,99.0,3067,98.3504755601238,98.3504755601238,98.0633184286846,98.0633184286846,3096.2953820578,0.0,1.0
2025-02-26,99.1722,100.15,98.96,100.1008,1915,98.2338891704363,99.2024377841693,98.0236968858851,99.153703286526,1933.29170415412,0.0,1.0
2025-02-27,97.92,99.56,97.92,99.56,4824,96.993536773099,98.6180200278772,96.993536773099,98.6180200278772,4870.07790122166,0.0,1.0
2025-02-28,98.7938,98.7938,97.6201,98.07,1320,97.8590693755534,97.8590693755534,96.6964742559599,97.142117558597,1332.6083809313,0.0,1.0
2025-03-03,96.4858,99.26,96.16,99.25,4666,95.572906356024,98.3208584568812,95.2501888899223,98.3109530711813,4710.5687162314,0.0,1.0
2025-03-04,95.3088,96.34,94.16,95.58,1848,94.4070424591497,95.42848583252,93.2691117499489,94.6756765193301,1865.65173330382,0.0,1.0
2025-03-05,96.336,96.336,94.68,95.84,2267,95.42452367824,95.42452367824,93.784191806342,94.9332165475266,2288.65393906914,0.0,1.0
2025-03-06,94.9792,96.175,94.74,95.28,2081,94.080560946482,95.2650469684721,93.8436241205412,94.378514948334,2100.87730357427,0.0,1.0
2025-03-07,95.5361,95.581,93.55,95.02,5902,94.6321918761076,94.6766670579,92.664883222257,94.1209749201375,5958.37474564889,0.0,1.0
2025-03-10,93.28,94.71,92.59,94.27,3890,92.3974378083606,93.8139079634416,91.7139661950698,93.3780709926475,3927.15651653239,0.0,1.0
2025-03-11,93.0806,93.67,92.38,93.67,8120,92.1999244175053,92.7837478506554,91.5059530953726,92.7837478506554,8197.56064633497,0.0,1.0
2025-03-12,92.8782,93.48,92.5524,92.92,2746,91.99943941094,92.595545522358,91.6767219448383,92.0408439231654,2772.2292530586,0.0,1.0
2025-03-13,91.4111,93.17,91.4111,93.17,2255,90.5462202749124,92.2884785656621,90.5462202749124,92.2884785656621,2276.53931742431,0.0,1.0
2025-03-14,93.74,93.74,92.55,92.55,3981,92.8530855505545,92.8530855505545,91.6743446522703,91.6743446522703,4019.02573067236,0.0,1.0
2025-03-17,94.9395,95.04,93.78,93.78,1666,94.0412365652536,94.1407856915372,92.892707093354,92.892707093354,1681.9133050239,0.0,1.0
2025-03-18,94.161,94.68,93.9475,94.68,6015,93.2701022885189,93.784191806342,93.0586223038268,93.784191806342,6072.45409947104,0.0,1.0
2025-03-19,95.5439,95.94,94.1,94.5,1396,94.6399180769535,95.0322704045253,93.2096794357497,93.6058948637444,1409.33431801522,0.0,1.0
2025-03-20,95.0046,95.79,95.0,95.74,5746,94.1057206261597,94.8836896190273,94.1011641487378,94.8341626905279,5800.8846642661,0.0,1.0
2025-03-21,94.3918,94.57,93.91,93.92,2415,93.4987185904718,93.6752325636435,93.0214771074522,93.0313824931521,2438.06760602204,0.0,1.0
2025-03-24,96.7229,96.7229,95.71,95.71,2548,95.8077630509679,95.8077630509679,94.8044465334283,94.8044465334283,2572.3379959189,0.0,1.0
2025-03-25,96.2989,96.7,96.2989,96.7,1145,95.3877746972935,95.7850797177152,95.3877746972935,95.7850797177152,1155.93681527753,0.0,1.0
2025-03-26,95.5841,96.9,95.23,96.86,10851,94.679737727467,95.9831874317125,94.3289880198347,95.943565888913,10954.6466223375,0.0,1.0
2025-03-27,95.1326,95.88,94.76,94.76,3227,94.232509563118,94.9728380903261,93.863434891941,93.863434891941,3257.82367065554,0.0,1.0
2025-03-28,93.2067,94.3,92.7,94.3,4444,92.3248313311806,93.4077871497471,91.8229254377683,93.4077871497471,4486.44821580205,0.0,1.0
2025-03-31,93.2896,93.35,92.08,92.33,1832,92.4069469786325,92.4667755082597,91.2087915243766,91.4564261668732,1849.49890444405,0.0,1.0
2025-04-01,93.0352,93.4,91.9,92.28,1243,92.4288378810292,92.7912602766279,91.301036610515,91.6785599392636,1251.15446922367,0.2765,1.0
2025-04-02,94.6225,94.6225,92.58,92.58,2929,94.0057925645098,94.0057925645098,91.9766046724861,91.9766046724861,2948.21515716504,0.0,1.0
2025-04-03,88.2917,90.39,88.2917,90.16,2888,87.7162539075583,89.8008781199614,87.7162539075583,89.5723771578241,2906.9461843266,0.0,1.0
2025-04-04,84.0946,85.18,82.54,85.18,320785,83.5465087415301,84.6248345863293,82.0020409339707,84.6248345863293,322889.450048203,0.0,1.0
2025-04-07,83.16,85.07,80.96,80.96,8764,82.6180000492973,84.515551517481,80.4323386723318,80.4323386723318,8821.49458429306,0.0,1.0
2025-04-08,80.6567,86.84,80.04,86.84,6249,80.1310154470438,86.2740154434942,79.5183348237826,86.2740154434942,6289.99539676487,0.0,1.0
2025-04-09,88.0321,91.8199,79.54,80.62,26947,87.4583458650763,91.2214586667446,79.021593601745,80.0945546413462,27123.780757981,0.0,1.0
2025-04-10,84.1158,85.819,83.239,85.78,11653,83.5675705693445,85.2596698680934,82.6964851623793,85.2209240527745,11729.4473289328,0.0,1.0
2025-04-11,85.5026,85.5999,83.017,83.97,10984,84.945332022788,85.0419978645965,82.4759320597946,83.4227208289983,11056.0584794472,0.0,1.0
2025-04-14,86.6621,87.17,86.6621,87.17,1903,86.0972749166933,86.6018646500391,86.0972749166933,86.6018646500391,1915.48427589111,0.0,1.0
2025-04-15,86.48,87.27,86.4,87.27,11858,85.9163617636272,86.7012128944466,85.8368831681011,86.7012128944466,11935.7921931249,0.0,1.0
2025-04-16,85.722,86.42,85.06,86.1838,4041,85.1633020710181,85.8567528169826,84.5056166930403,85.6220922636921,4067.51022536835,0.0,1.0
2025-04-17,86.4196,86.64,85.8999,86.1,6011,85.856355424005,86.0753189546792,85.3400425978191,85.5388384348786,6050.43404223934,0.0,1.0
2025-04-21,84.53,85.96,83.73,85.96,5874,83.9790709976804,85.399750892708,83.1842850424202,85.399750892708,5912.53527934019,0.0,1.0
2025-04-22,86.6253,86.76,85.6,85.84,5630,86.0607147627513,86.1945368479682,85.0420972128409,85.280532999419,5666.93456293586,0.0,1.0
2025-04-23,87.88,89.96,87.541,89.13,5535,87.3072371853325,89.373680669009,86.970446636791,88.5490902404265,5571.31133318828,0.0,1.0
2025-04-24,89.6686,89.6686,88.48,88.48,958,89.0841798848055,89.0841798848055,87.9033266517776,87.9033266517776,964.284779980916,0.0,1.0
2025-04-25,89.6016,89.6016,88.84,88.84,3054,89.0176165610524,89.0176165610524,88.2609803316447,88.2609803316447,3074.0351963066,0.0,1.0
2025-04-28,90.0702,90.36,89.2,90.36,1001,89.4831624343461,89.7710736466391,88.6186340115118,89.7710736466391,1007.56687344561,0.0,1.0
2025-04-29,90.4364,90.72,89.22,89.94,1474,89.8469757053664,90.1287273265062,88.6385036603933,89.3538110201275,1483.66990155728,0.0,1.0
2025-04-30,89.84,90.1,88.45,88.5,5015,89.25446277572,89.5127682111795,87.8735221784554,87.9231963006591,5047.89997035939,0.0,1.0
2025-05-01,90.6516,90.96,90.27,90.27,2059,90.0607731273314,90.3671631130842,89.6816602266723,89.6816602266723,2072.50768473978,0.0,1.0
2025-05-02,92.5017,92.5656,91.74,91.74,1876,91.8988149971151,91.9622985252915,91.1420794194629,91.1420794194629,1888.30714743653,0.0,1.0
2025-05-05,91.78,92.42,91.78,92.12,1294,91.181818717226,91.8176474814341,91.181818717226,91.5196027482115,1302.48904519343,0.0,1.0
2025-05-06,91.148,91.564,90.82,90.92,3431,90.5539378125704,90.9672265093057,90.2280755709137,90.3274238153212,3453.50843435754,0.0,1.0
2025-05-07,91.4767,91.86,91.1811,91.64,2584,90.8804954919379,91.261297312752,90.5868220814693,91.0427311750554,2600.95184913433,0.0,1.0
2025-05-08,93.2741,93.988,92.26,92.26,1696,92.6661808369188,93.3754279537441,91.6586902903821,91.6586902903821,1707.12629107269,0.0,1.0
2025-05-09,93.3178,94.0,93.16,94.0,4590,92.7095960197249,93.387349743073,92.5528244900498,93.387349743073,4620.11183727808,0.0,1.0
2025-05-12,96.7519,97.42,96.21,97.42,891,96.1213140809237,96.7850597018103,95.5829459444793,96.7850597018103,896.84523900104,0.0,1.0
2025-05-13,97.2915,97.62,97.238,97.238,1696,96.6573972077467,96.9837561906254,96.6042458969886,96.6042458969886,1707.12629107269,0.0,1.0
2025-05-14,96.5839,96.721,96.5839,96.721,1031,95.954409030319,96.0906154734017,95.954409030319,96.0906154734017,1037.76368283959,0.0,1.0
2025-05-15,96.8433,96.8433,95.9799,96.32,1883,96.2121183763121,96.2121183763121,95.3543456340976,95.6922290133275,1895.35306962846,0.0,1.0
2025-05-16,97.7453,97.7453,97.05,97.05,402,97.108239540868,97.108239540868,96.4174711975025,96.4174711975025,404.637245879257,0.0,1.0
2025-05-19,97.32,97.34,96.71,96.71,280262,96.6857114574028,96.7055811062843,96.0796871665169,96.0796871665169,282100.606479135,0.0,1.0
2025-05-20,97.2047,97.48,97.06,97.47,2362,96.5711629316009,96.8446686484548,96.4274060219432,96.8347338240141,2377.49545961892,0.0,1.0
2025-05-21,94.5256,96.3,94.5256,96.2,1471,93.9095241156789,95.6723593644461,93.9095241156789,95.5730111200385,1480.65022061788,0.0,1.0
2025-05-22,94.6677,94.81,93.98,93.98,1892,94.050697970982,94.1920705227739,93.3674800941915,93.3674800941915,1904.41211244665,0.0,1.0
2025-05-23,94.2014,94.28,93.79,93.79,1482,93.5874371073098,93.6655248274141,93.1787184298172,93.1787184298172,1491.72238406234,0.0,1.0
2025-05-27,96.5541,96.5891,95.25,95.25,1643,95.9248032534856,95.9595751390282,94.629202798167,94.629202798167,1653.77859447666,0.0,1.0
2025-05-28,95.3683,96.34,95.3683,96.34,2889,94.7467317713012,95.7120986622091,94.7467317713012,95.7120986622091,2907.95274463973,0.0,1.0
2025-05-29,95.6985,95.83,95.31,95.83,2263,95.0747796743348,95.2054226157307,94.6888117448116,95.2054226157307,2277.8459886188,0.0,1.0
2025-05-30,95.4888,95.7,94.88,94.88,2346,94.8664464058122,95.0762698980009,94.2616142938592,94.2616142938592,2361.3904946088,0.0,1.0
2025-06-02,95.2417,95.58,94.87,95.58,2690,94.6209568938812,94.9570520047119,94.2516794694185,94.9570520047119,2707.64724232637,0.0,1.0
2025-06-03,96.866,96.8802,95.44,95.44,1717,96.2346704277926,96.2487778784985,94.8179644625413,94.8179644625413,1728.26405764847,0.0,1.0
2025-06-04,96.6551,96.72,96.631,96.71,762,96.0251449803372,96.0896219909577,96.001202053435,96.0796871665169,766.99895860695,0.0,1.0
2025-06-05,96.6106,97.23,96.28,96.4,4558,95.9809350115758,96.596298037436,95.6524897155645,95.7717076088536,4587.90190725785,0.0,1.0
2025-06-06,98.065,98.1699,97.77,98.12,3940,97.4258558782388,97.5300721866223,97.1327785572367,97.480497412663,3965.84763374197,0.0,1.0
2025-06-09,98.7765,99.0,98.59,98.67,1518,98.1327186371984,98.3547619634492,97.9474341613784,98.0269127569044,1527.95855533511,0.0,1.0
2025-06-10,99.2132,99.5,99.2132,99.5,2168,98.5665724205261,98.8515031854868,98.5665724205261,98.8515031854868,2182.22275887122,0.0,1.0
2025-06-11,98.7759,99.8599,98.71,99.72,1474,98.1321225477319,99.2090575171095,98.0666520546674,99.0700693231834,1483.66990155728,0.0,1.0
2025-06-12,98.3931,98.44,98.08,98.08,1819,97.7518174681399,97.7984117947671,97.4407581149,97.4407581149,1830.93320958798,0.0,1.0
2025-06-13,96.5175,97.721,96.5175,96.92,1448,95.8884417960324,97.084097917477,95.8884417960324,96.2883184797727,1457.49933341583,0.0,1.0
2025-06-16,97.5936,98.1599,97.5936,98.13,1140,96.9575282541018,97.5201373621816,96.9575282541018,97.4904322371037,1147.47875697103,0.0,1.0
2025-06-17,96.6297,97.3399,96.6297,97.3399,2285,95.9999105262577,96.7054817580399,95.9999105262577,96.7054817580399,2299.99031550772,0.0,1.0
2025-06-18,97.0255,97.68,97.0255,97.63,1668,96.3931308776226,97.0433651372699,96.3931308776226,96.9936910150661,1678.94260230498,0.0,1.0
2025-06-20,96.9902,97.58,96.92,97.58,2426,96.3580609473468,96.9440168928624,96.2883184797727,96.9440168928624,2441.9153196594,0.0,1.0
2025-06-23,97.9662,97.9662,95.9,96.88,3142,97.3276998127642,97.3276998127642,95.274966386816,96.2485791820097,3162.61250386225,0.0,1.0
2025-06-24,99.2021,99.26,98.62,98.74,3875,98.5555447653968,98.6130673989088,97.9772386347006,98.0964565279896,3900.42121338836,0.0,1.0
2025-06-25,98.2045,98.5565,98.2045,98.3801,2826,97.5644466791874,97.9141524995018,97.5644466791874,97.738902196367,2844.53944491239,0.0,1.0
2025-06-26,99.6967,99.6967,98.925,98.96,2084,99.0469211822364,99.0469211822364,98.2802507801436,98.3150226656862,2097.67169256809,0.0,1.0
2025-06-27,99.78,100.32,99.1,99.7,10658,99.1296782698279,99.6661587896285,98.4541102078567,99.0501996743019,10727.919817366,0.0,1.0
2025-06-30,99.91,99.94,99.68,99.9,2721,99.2588309875577,99.2886354608799,99.0303300254204,99.2488961631169,2738.85061203348,0.0,1.0
2025-07-01,100.7737,101.76,99.66,99.76,3771,100.410873229707,101.393622144022,99.301183007795,99.400822966663,3784.6262110543,0.2959,1.0
2025-07-02,102.1205,102.1205,101.08,101.08,3621,101.752824195741,101.752824195741,100.71607042372,100.71607042372,3634.08419788586,0.0,1.0
2025-07-03,102.7782,102.87,102.66,102.87,1868,102.408156205215,102.499625687456,102.290381773833,102.499625687456,1874.7498706575,0.0,1.0
2025-07-07,101.1887,102.36,101.1887,102.36,5605,100.824379059009,101.99146189723,100.824379059009,101.99146189723,5625.25322539363,0.0,1.0
2025-07-08,101.997,102.27,101.59,101.59,6787,101.629768846539,101.901785934248,101.224234213946,101.224234213946,6811.52428916082,0.0,1.0
2025-07-09,102.9017,102.9017,102.16,102.56,2471,102.531211554417,102.531211554417,101.792181979494,102.190741814965,2479.92876359458,0.0,1.0
2025-07-10,103.6598,104.13,102.82,103.02,3035,103.286582082595,103.755089169192,102.449805708022,102.649085625758,3045.96673310787,0.0,1.0
2025-07-11,102.4044,102.74,102.4044,102.5645,1444,102.035702038967,102.370093740928,102.035702038967,102.195225613115,1449.2177801014,0.0,1.0
2025-07-14,102.761,102.77,102.26,102.44,3194,102.39101813229,102.399985728588,101.891821938362,102.071173864324,3205.5412670664,0.0,1.0
2025-07-15,100.88,102.39,100.88,102.39,2975,100.516790505984,102.02135388489,100.516790505984,102.02135388489,2985.7499278405,0.0,1.0
2025-07-16,101.617,101.75,100.12,101.23,4223,101.251137002841,101.383658148135,99.7595268185876,100.865530362022,4238.25947740181,0.0,1.0
2025-07-17,103.0335,103.22,102.7682,102.95,1808,102.662537020205,102.848365543494,102.398192209329,102.57933765455,1814.53306539013,0.0,1.0
2025-07-18,102.5283,103.49,102.5283,103.49,1078,102.159155948004,103.117393432437,102.159155948004,103.117393432437,1081.89526797044,0.0,1.0
2025-07-21,101.99,103.19,101.96,102.99,633356,101.622794049418,102.818473555834,101.592902061758,102.619193638098,635644.581948689,0.0,1.0
2025-07-22,103.2425,103.2425,102.15,102.15,1900,102.870784534239,102.870784534239,101.782217983607,101.782217983607,1906.86550013343,0.0,1.0
2025-07-23,104.3306,104.3306,103.84,103.84,3145,103.954966926681,103.954966926681,103.466133288475,103.466133288475,3156.36420943139,0.0,1.0
2025-07-24,102.9601,103.93,102.9601,103.93,1531,102.589401290396,103.555809251456,102.589401290396,103.555809251456,1536.53214773909,0.0,1.0
2025-07-25,103.4723,103.4723,103.06,103.17,1387,103.099757159718,103.099757159718,102.688941609305,102.79854556406,1392.0118150974,0.0,1.0
2025-07-28,103.2435,104.01,103.15,104.01,928,102.871780933828,103.635521218551,102.778617572286,103.635521218551,931.353254802009,0.0,1.0
2025-07-29,102.7172,103.4,102.48,103.4,847,102.347375830306,103.027717469456,102.111029847871,103.027717469456,850.060567691058,0.0,1.0
2025-07-30,102.1273,103.435,101.86,103.0616,1296,101.759599712944,103.06259145506,101.49326210289,102.690535848647,1300.68299377522,0.0,1.0
2025-07-31,101.083,101.74,101.08,101.74,949,100.719059622486,101.373694152248,100.71607042372,101.373694152248,952.42913664559,0.0,1.0
2025-08-01,99.32,99.596,99.02,99.02,2024,98.962407147644,99.2374134341195,98.6634872710402,98.6634872710402,2031.31356435266,0.0,1.0
2025-08-04,101.1184,101.1184,99.9,100.06,1287,100.754332167925,100.754332167925,99.5403189090781,99.6997428432668,1291.65047298512,0.0,1.0
2025-08-05,101.6347,101.6347,100.67,101.17,1618,101.26877327556,101.26877327556,100.307546592361,100.805746386701,1623.84651537679,0.0,1.0
2025-08-06,101.2081,101.23,101.14,101.18,1411,100.84370921103,100.865530362022,100.775854399041,100.815710382588,1416.09853720435,0.0,1.0
2025-08-07,100.9113,102.02,100.61,102.02,3457,100.54797781311,101.652686037079,100.247762617041,101.652686037079,3469.4915968217,0.0,1.0
2025-08-08,101.2086,101.4899,101.2086,101.36,2861,100.844207410824,101.12449461512,100.844207410824,100.99506230855,2871.33799783249,0.0,1.0
2025-08-11,101.0698,101.9,101.0698,101.9,1169,100.705907147915,101.533118086437,100.705907147915,101.533118086437,1173.22408929262,0.0,1.0
2025-08-12,104.1263,104.1263,102.8699,102.8699,1060,103.751402490714,103.751402490714,102.499526047497,102.499526047497,1063.83022639023,0.0,1.0
2025-08-13,106.5563,106.5563,105.0301,105.31,3265,106.172653491205,106.172653491205,104.651948438963,104.930840683834,3276.79781996613,0.0,1.0
2025-08-14,105.3226,105.3226,104.82,104.94,920,104.943395318651,104.943395318651,104.442604885381,104.562172836023,923.324347433031,0.0,1.0
2025-08-15,104.5215,105.24,104.4907,105.24,1970,104.14517960816,104.861092712626,104.114490500829,104.861092712626,1977.11843961203,0.0,1.0
2025-08-18,104.8637,104.871,104.69,104.69,962,104.486147547406,104.493421264404,104.313072938853,104.313072938853,965.476111120191,0.0,1.0
2025-08-19,104.3215,104.3215,104.31,104.31,374,103.945899690424,103.945899690424,103.934441095155,103.934441095155,375.351419499949,0.0,1.0
2025-08-20,103.9334,103.9334,103.36,103.67,796,103.559197010058,103.559197010058,102.987861485909,103.2967453584,798.876283213792,0.0,1.0
2025-08-21,104.0225,104.0225,103.76,103.76,614,103.647976213409,103.647976213409,103.386421321381,103.386421321381,616.218640569435,0.0,1.0
2025-08-22,107.9864,108.06,106.0,106.0,2540,107.597604542976,107.670939552702,105.618356400023,105.618356400023,2549.17808965205,0.0,1.0
2025-08-25,106.9782,107.45,106.9782,107.44,2475,106.593034477669,107.063135803608,106.593034477669,107.053171807721,2483.94321727907,0.0,1.0
2025-08-26,107.3206,107.5199,106.91,106.91,1053,106.934201696833,107.132784134857,106.525080025721,106.525080025721,1056.80493244237,0.0,1.0
2025-08-27,108.1712,108.1712,108.1712,108.1712,317,107.781739186964,107.781739186964,107.781739186964,107.781739186964,318.145454495944,0.0,1.0
2025-08-28,108.2466,108.2466,108.01,108.178,506,107.85686771595,107.85686771595,107.621119573269,107.788514704167,507.828391088166,0.0,1.0
2025-08-29,107.7103,107.89,107.56,107.89,5058,107.322498616541,107.501551622627,107.172739758363,107.501551622627,5076.27668403942,0.0,1.0
2025-09-02,107.2461,107.2461,106.24,106.28,1516,106.859969927476,106.859969927476,105.857492301306,105.897348284853,1521.47794642225,0.0,1.0
2025-09-03,107.0542,107.5001,106.8101,107.5001,925,106.668760846409,107.113055423001,106.425539706812,107.113055423001,928.342414538639,0.0,1.0
2025-09-04,108.4424,108.4424,107.361,107.44,2036,108.051962755414,108.051962755414,106.974456240216,107.053171807721,2043.35692540613,0.0,1.0
2025-09-05,108.9973,109.22,108.47,109.22,1398,108.604864887172,108.826763075571,108.079463384061,108.826763075571,1403.05156272975,0.0,1.0
2025-09-08,109.0446,109.0446,108.31,108.31,36059,108.651994587716,108.651994587716,107.920039449872,107.920039449872,36189.2963522692,0.0,1.0
2025-09-09,108.425,108.425,108.425,108.425,173,108.03462540257,108.03462540257,108.03462540257,108.03462540257,173.625121854255,0.0,1.0
2025-09-10,108.2573,108.94,108.2573,108.77,2002,107.867529191549,108.54777119074,107.867529191549,108.378383260665,2009.23406908796,0.0,1.0
2025-09-11,110.2158,110.2158,109.43,109.43,943,109.818977785978,109.818977785978,109.036006989193,109.036006989193,946.407456118851,0.0,1.0
2025-09-12,109.0733,109.68,109.0733,109.68,1535,108.680591255911,109.285106886363,108.680591255911,109.285106886363,1540.54660142359,0.0,1.0
2025-09-15,109.1051,109.31,109.1051,109.2,647,108.712276762831,108.916439038552,108.712276762831,108.806835083797,649.33788346649,0.0,1.0
2025-09-16,109.064,109.064,108.42,108.631,1256,108.671324739737,108.671324739737,108.029643404627,108.239883717838,1260.5384569303,0.0,1.0
2025-09-17,109.164,110.13,109.164,110.13,844,108.770964698605,109.733486701269,108.770964698605,109.733486701269,847.049727427688,0.0,1.0
2025-09-18,111.4694,111.4694,110.8684,110.8684,1013,111.068064310346,111.068064310346,110.46922815755,110.46922815755,1016.66039559746,0.0,1.0
2025-09-19,110.4962,110.4962,110.4962,110.4962,326,110.098368230643,110.098368230643,110.098368230643,110.098368230643,327.177975286052,0.0,1.0
2025-09-22,110.9086,110.9086,110.26,110.26,388,110.509283421015,110.509283421015,109.863018647797,109.863018647797,389.402007395668,0.0,1.0
2025-09-23,110.619,111.52,110.619,111.29,1038,110.220726100133,111.118482129533,110.220726100133,110.889310224137,1041.75073112553,0.0,1.0
2025-09-24,109.6804,110.11,109.6804,110.11,729,109.285505446199,109.713558709495,109.285505446199,109.713558709495,731.63418399856,0.0,1.0
2025-09-25,108.7487,108.98,108.44,108.44,5404,108.357159949426,108.587627174288,108.049571396401,108.049571396401,5423.52692774792,0.0,1.0
2025-09-26,109.8667,109.867,109.04,109.04,1614,109.47113468957,109.471433609446,108.647411149608,108.647411149608,1619.83206169228,0.0,1.0
2025-09-29,109.9801,110.74,109.61,110.74,760,109.584126402926,110.341290450363,109.215358915156,110.341290450363,762.74620005337,0.0,1.0
2025-09-30,110.1768,110.18,109.115,109.6,8637,109.780118202019,109.783306680703,108.722141118759,109.205394919269,8668.20911823812,0.0,1.0
2025-10-01,110.1726,110.1726,109.6,109.6,1422,110.1726,110.1726,109.6,109.6,1422,0.3981,1.0
2025-10-02,110.6651,110.6651,110.16,110.5,598,110.6651,110.6651,110.16,110.5,598,0.0,1.0
2025-10-03,111.5561,112.02,111.41,111.41,1160,111.5561,112.02,111.41,111.41,1160,0.0,1.0
2025-10-06,111.6426,112.34,111.5716,112.34,1043,111.6426,112.34,111.5716,112.34,1043,0.0,1.0
2025-10-07,110.3483,111.38,110.26,111.38,1363,110.3483,111.38,110.26,111.38,1363,0.0,1.0
2025-10-08,111.3562,111.36,110.99,110.99,1368,111.3562,111.36,110.99,110.99,1368,0.0,1.0
2025-10-09,110.3,111.38,109.97,111.38,943,110.3,111.38,109.97,111.38,943,0.0,1.0
2025-10-10,106.8385,110.72,106.8385,110.6,2231,106.8385,110.72,106.8385,110.6,2231,0.0,1.0
2025-10-13,109.8,109.8,108.72,108.72,641,109.8,109.8,108.72,108.72,641,0.0,1.0
2025-10-14,111.3824,111.58,108.5,108.5,10038,111.3824,111.58,108.5,108.5,10038,0.0,1.0
2025-10-15,111.9951,112.5,111.9951,112.5,890,111.9951,112.5,111.9951,112.5,890,0.0,1.0
2025-10-16,110.2095,112.18,109.91,112.18,439,110.2095,112.18,109.91,112.18,439,0.0,1.0
2025-10-17,109.8826,110.3,109.39,109.51,1613,109.8826,110.3,109.39,109.51,1613,0.0,1.0
2025-10-20,111.5719,111.62,111.5,111.5,1593,111.5719,111.62,111.5,111.5,1593,0.0,1.0
2025-10-21,111.459,111.459,110.66,110.66,571,111.459,111.459,110.66,110.66,571,0.0,1.0
2025-10-22,109.9531,111.155959,109.44,111.155959,1906,109.9531,111.155959,109.44,111.155959,1906,0.0,1.0
2025-10-23,111.3975,111.3975,110.64,110.64,551,111.3975,111.3975,110.64,110.64,551,0.0,1.0
2025-10-24,112.568,112.67,112.568,112.67,449,112.568,112.67,112.568,112.67,449,0.0,1.0
2025-10-27,113.1002,113.69,113.1002,113.69,540,113.1002,113.69,113.1002,113.69,540,0.0,1.0
2025-10-28,112.3345,112.88,112.3345,112.88,690,112.3345,112.88,112.3345,112.88,690,0.0,1.0
2025-10-29,111.1891,112.87,110.61,112.33,1063,111.1891,112.87,110.61,112.33,1063,0.0,1.0
2025-10-30,110.2435,111.47,110.2435,110.65,1141,110.2435,111.47,110.2435,110.65,1141,0.0,1.0
2025-10-31,110.6742,110.6742,110.17,110.32,2175,110.6742,110.6742,110.17,110.32,2175,0.0,1.0
2025-11-03,110.4902,110.4902,110.0755,110.0755,681,110.4902,110.4902,110.0755,110.0755,681,0.0,1.0
2025-11-04,108.6901,108.99,108.6901,108.99,591,108.6901,108.99,108.6901,108.99,591,0.0,1.0
2025-11-05,110.566,110.77,109.885,109.885,1249,110.566,110.77,109.885,109.885,1249,0.0,1.0
2025-11-06,108.9703,108.9703,108.7201,108.7799,1112,108.9703,108.9703,108.7201,108.7799,1112,0.0,1.0
2025-11-07,109.8592,109.8592,108.31,108.55,3475,109.8592,109.8592,108.31,108.55,3475,0.0,1.0
2025-11-10,110.7262,111.2,110.23,110.23,968,110.7262,111.2,110.23,110.23,968,0.0,1.0
2025-11-11,111.0888,111.0888,111.0888,111.0888,68,111.0888,111.0888,111.0888,111.0888,68,0.0,1.0
2025-11-12,111.0908,111.37,111.0908,111.1254,723,111.0908,111.37,111.0908,111.1254,723,0.0,1.0
2025-11-13,108.7668,110.62,108.7668,110.62,430,108.7668,110.62,108.7668,110.62,430,0.0,1.0
2025-11-14,108.7024,108.92,108.7024,108.92,715,108.7024,108.92,108.7024,108.92,715,0.0,1.0
2025-11-17,106.3387,106.3387,106.3387,106.3387,214,106.3387,106.3387,106.3387,106.3387,214,0.0,1.0
2025-11-18,107.11,107.11,105.91,105.92,519,107.11,107.11,105.91,105.92,519,0.0,1.0
2025-11-19,106.6317,107.1175,106.6317,107.1175,281,106.6317,107.1175,106.6317,107.1175,281,0.0,1.0
2025-11-20,104.9967,108.559,104.9967,108.09,3748,104.9967,108.559,104.9967,108.09,3748,0.0,1.0
2025-11-21,107.9364,107.9364,105.84,105.84,954,107.9364,107.9364,105.84,105.84,954,0.0,1.0
2025-11-24,109.4352,109.4352,108.3,108.3,1444,109.4352,109.4352,108.3,108.3,1444,0.0,1.0
2025-11-25,111.9717,111.9717,110.8,110.8,728,111.9717,111.9717,110.8,110.8,728,0.0,1.0
2025-11-26,112.9723,113.55,112.9723,113.55,608,112.9723,113.55,112.9723,113.55,608,0.0,1.0