date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-28,100.03,100.04,100.025,100.03,248498,99.7619479938278,99.7719211966663,99.7569613924085,99.7619479938278,249165.693331669,0.0,1.0
2022-12-29,100.045,100.045,100.0301,100.0301,3000,99.7769077980856,99.7769077980856,99.7620477258562,99.7620477258562,3008.06074895978,0.0,1.0
2022-12-30,100.1,100.1,100.03,100.03,2203,99.8317604136975,99.8317604136975,99.7619479938278,99.7619479938278,2208.9192766528,0.0,1.0
2023-01-03,100.11,100.12,100.11,100.12,28180,99.841733616536,99.8517068193746,99.841733616536,99.8517068193746,28255.7173018955,0.0,1.0
2023-01-04,100.125,100.13,100.12,100.125,50567,99.8566934207938,99.8616800222131,99.8517068193746,99.8566934207938,50702.8692975497,0.0,1.0
2023-01-05,100.15,100.15,100.13,100.13,6535,99.8816264278902,99.8816264278902,99.8616800222131,99.8616800222131,6552.55899815071,0.0,1.0
2023-01-06,100.16,100.1899,100.16,100.1899,572,99.8915996307287,99.9214195072159,99.8915996307287,99.9214195072159,573.536916134997,0.0,1.0
2023-01-09,100.16,100.19,100.16,100.19,5399,99.8915996307287,99.9215192392443,99.8915996307287,99.9215192392443,5413.50666121128,0.0,1.0
2023-01-10,100.195,100.2,100.195,100.2,146,99.9265058406635,99.9314924420828,99.9265058406635,99.9314924420828,146.392289782709,0.0,1.0
2023-01-11,100.21,100.22,100.2,100.2,329346,99.9414656449213,99.9514388477599,99.9314924420828,99.9314924420828,330230.925142302,0.0,1.0
2023-01-12,100.28,100.28,100.25,100.28,7196,100.011278064791,100.011278064791,99.9813584562755,100.011278064791,7215.33504983819,0.0,1.0
2023-01-13,100.29,100.29,100.2795,100.2799,8661,100.02125126763,100.02125126763,100.010779404649,100.011178332763,8684.27138224684,0.0,1.0
2023-01-17,100.29,100.29,100.2701,100.2701,2000,100.02125126763,100.02125126763,100.001404593981,100.001404593981,2005.37383263984,0.0,1.0
2023-01-18,100.31,100.33,100.31,100.33,4355,100.041197673307,100.061144078984,100.041197673307,100.061144078984,4366.70152057326,0.0,1.0
2023-01-19,100.32,100.33,100.32,100.33,2801,100.051170876145,100.061144078984,100.051170876145,100.061144078984,2808.52605261212,0.0,1.0
2023-01-20,100.335,100.36,100.335,100.36,2943,100.066130680403,100.091063687499,100.066130680403,100.091063687499,2950.90759472954,0.0,1.0
2023-01-23,100.365,100.37,100.365,100.37,3499,100.096050288919,100.101036890338,100.096050288919,100.101036890338,3508.40152020341,0.0,1.0
2023-01-24,100.345,100.345,100.345,100.345,25,100.076103883242,100.076103883242,100.076103883242,100.076103883242,25.067172907998,0.0,1.0
2023-01-25,100.4,100.4,100.39,100.39,2403,100.130956498853,100.130956498853,100.120983296015,100.120983296015,2409.45665991679,0.0,1.0
2023-01-26,100.4,100.434,100.35,100.38,46648,100.130956498853,100.164865388504,100.081090484661,100.111010093176,46773.3392724921,0.0,1.0
2023-01-27,100.42,100.43,100.42,100.43,2084,100.150902904531,100.160876107369,100.150902904531,100.160876107369,2089.59953361072,0.0,1.0
2023-01-30,100.45,100.5,100.45,100.5,641,100.180822513046,100.230688527239,100.180822513046,100.230688527239,642.722313361073,0.0,1.0
2023-01-31,100.45,100.48,100.45,100.47,15096,100.180822513046,100.210742121562,100.180822513046,100.200768918723,15136.5616887656,0.0,1.0
2023-02-01,100.49,100.51,100.49,100.51,4055,100.2207153244,100.240661730077,100.2207153244,100.240661730077,4065.89544567731,0.0,1.0
2023-02-02,100.535,100.54,100.53,100.53,5038,100.265594737174,100.270581338593,100.260608135754,100.260608135754,5051.53668441977,0.0,1.0
2023-02-03,100.535,100.56,100.535,100.56,16623,100.265594737174,100.29052774427,100.265594737174,100.29052774427,16667.6646099861,0.0,1.0
2023-02-06,100.55,100.55,100.525,100.525,1498,100.280554541431,100.280554541431,100.255621534335,100.255621534335,1502.02500064725,0.0,1.0
2023-02-07,100.535,100.55,100.51,100.55,4283,100.265594737174,100.280554541431,100.240661730077,100.280554541431,4294.50806259823,0.0,1.0
2023-02-08,100.53,100.55,100.52,100.53,15530,100.260608135754,100.280554541431,100.250634932916,100.260608135754,15571.7278104485,0.0,1.0
2023-02-09,100.545,100.55,100.545,100.55,4596,100.275567940012,100.280554541431,100.275567940012,100.280554541431,4608.34906740639,0.0,1.0
2023-02-10,100.54,100.55,100.53,100.55,310878,100.270581338593,100.280554541431,100.260608135754,100.280554541431,311713.303171706,0.0,1.0
2023-02-13,100.6232,100.64,100.52,100.52,19217,100.353558386209,100.370313366978,100.250634932916,100.250634932916,19268.6344709201,0.0,1.0
2023-02-14,100.615,100.67,100.592,100.67,2082,100.345380359882,100.400232975494,100.322441993353,100.400232975494,2087.59415977808,0.0,1.0
2023-02-15,100.645,100.66,100.61,100.66,30547,100.375299968397,100.390259772655,100.340393758463,100.390259772655,30629.0772328249,0.0,1.0
2023-02-16,100.69,100.69,100.67,100.67,281,100.420179381171,100.420179381171,100.400232975494,100.400232975494,281.755023485899,0.0,1.0
2023-02-17,100.6999,100.7,100.69,100.69,9892,100.430052851981,100.430152584009,100.420179381171,100.420179381171,9918.5789762367,0.0,1.0
2023-02-21,100.725,100.8,100.72,100.8,7720,100.455085591106,100.529884612395,100.450098989686,100.529884612395,7740.74299398981,0.0,1.0
2023-02-22,100.74,100.74,100.7258,100.74,8762,100.470045395363,100.470045395363,100.455883447333,100.470045395363,8785.54276079523,0.0,1.0
2023-02-23,100.755,100.77,100.755,100.76,381,100.485005199621,100.499965003879,100.485005199621,100.489991801041,382.023715117893,0.0,1.0
2023-02-24,100.8,100.8,100.75,100.75,1707,100.529884612395,100.529884612395,100.480018598202,100.480018598202,1711.58656615811,0.0,1.0
2023-02-27,100.795,100.85,100.78,100.85,15357,100.524898010975,100.579750626587,100.509938206718,100.579750626587,15398.2629739252,0.0,1.0
2023-02-28,100.79,100.8,100.78,100.8,11746,100.519911409556,100.529884612395,100.509938206718,100.529884612395,11777.5605190939,0.0,1.0
2023-03-01,100.78,100.79,100.76,100.76,2115,100.509938206718,100.519911409556,100.489991801041,100.489991801041,2120.68282801664,0.0,1.0
2023-03-02,100.8,100.8,100.76,100.76,4668,100.529884612395,100.529884612395,100.489991801041,100.489991801041,4680.5425253814,0.0,1.0
2023-03-03,100.815,100.84,100.815,100.83,10490,100.544844416652,100.569777423749,100.544844416652,100.55980422091,10518.1857521961,0.0,1.0
2023-03-06,100.82,100.86,100.8099,100.81,166026,100.549831018072,100.589723829426,100.539758083205,100.539857815233,166472.097968932,0.0,1.0
2023-03-07,100.84,100.85,100.83,100.85,8516,100.569777423749,100.579750626587,100.55980422091,100.579750626587,8538.88177938047,0.0,1.0
2023-03-08,100.8,100.83,100.796,100.83,13197,100.529884612395,100.55980422091,100.525895331259,100.55980422091,13232.459234674,0.0,1.0
2023-03-09,100.855,100.86,100.855,100.86,3511,100.584737228007,100.589723829426,100.584737228007,100.589723829426,3520.43376319925,0.0,1.0
2023-03-10,100.8675,100.9,100.8667,100.88,9922,100.597203731555,100.62961664078,100.596405875328,100.609670235103,9948.65958372628,0.0,1.0
2023-03-13,100.99,101.02,100.9,100.9,5558,100.719375466327,100.749295074842,100.62961664078,100.62961664078,5572.93388090614,0.0,1.0
2023-03-14,100.9944,101.0,100.93,100.9999,777105,100.723763675576,100.729348669165,100.659536249296,100.729248937137,779193.016106794,0.0,1.0
2023-03-15,101.03,101.03,101.0186,101.03,8425,100.759268277681,100.759268277681,100.747898826445,100.759268277681,8447.63726999537,0.0,1.0
2023-03-16,101.02,101.04,101.005,101.04,1381,100.749295074842,100.769241480519,100.734335270585,100.769241480519,1384.71063143782,0.0,1.0
2023-03-17,101.045,101.06,101.0399,101.05,10413,100.774228081939,100.789187886197,100.769141748491,100.779214683358,10440.9788596394,0.0,1.0
2023-03-20,101.07,101.08,101.0697,101.0799,7263,100.799161089035,100.809134291874,100.79886189295,100.809034559845,7282.51507323162,0.0,1.0
2023-03-21,101.085,101.09,101.0797,101.08,7277,100.814120893293,100.819107494712,100.808835095788,100.809134291874,7296.55269006009,0.0,1.0
2023-03-22,101.09,101.09,101.08,101.08,7412,100.819107494712,100.819107494712,100.809134291874,100.809134291874,7431.9154237633,0.0,1.0
2023-03-23,101.1352,101.14,101.13,101.1399,5011,100.864186371542,100.868973508905,100.859000306066,100.868873776876,5024.46413767916,0.0,1.0
2023-03-24,101.155,101.16,101.1374,101.16,6782,100.883933313163,100.888919914582,100.866380476167,100.888919914582,6800.22266648171,0.0,1.0
2023-03-27,101.17,101.17,101.1599,101.16,12943,100.89889311742,100.89889311742,100.888820182553,100.888919914582,12977.7767579288,0.0,1.0
2023-03-28,101.185,101.2,101.18,101.18,17991,100.913852921678,100.928812725936,100.908866320259,100.908866320259,18039.3403115118,0.0,1.0
2023-03-29,101.17,101.18,101.16,101.18,4501,100.89889311742,100.908866320259,100.888919914582,100.908866320259,4513.093810356,0.0,1.0
2023-03-30,101.22,101.22,101.1901,101.195,11019,100.948759131613,100.948759131613,100.918939255126,100.923826124517,11048.6071309293,0.0,1.0
2023-03-31,101.22,101.22,101.2157,101.22,6110,100.948759131613,100.948759131613,100.944470654392,100.948759131613,6126.41705871475,0.0,1.0
2023-04-03,101.23,101.37,101.2102,101.37,8962,100.958732334452,101.098357174191,100.938985392831,101.098357174191,8986.08014405913,0.0,1.0
2023-04-04,101.26,101.26,101.24,101.24,12293,100.988651942967,100.988651942967,100.96870553729,100.96870553729,12326.0302623209,0.0,1.0
2023-04-05,101.3,101.3395,101.29,101.3395,9349,101.028544754321,101.067938905533,101.018571551483,101.067938905533,9374.11998067501,0.0,1.0
2023-04-06,101.31,101.32,101.31,101.31,12670,101.03851795716,101.048491159998,101.03851795716,101.03851795716,12704.0432297734,0.0,1.0
2023-04-10,101.325,101.34,101.3101,101.34,21441,101.053477761418,101.068437565675,101.038617689188,101.068437565675,21498.6101728154,0.0,1.0
2023-04-11,101.3443,101.3443,101.3298,101.34,18596,101.072726042896,101.072726042896,101.05826489878,101.068437565675,18645.9658958853,0.0,1.0
2023-04-12,101.36,101.36,101.35,101.36,14771,101.088383971352,101.088383971352,101.078410768514,101.088383971352,14810.6884409617,0.0,1.0
2023-04-13,101.38,101.38,101.36,101.38,15415,101.108330377029,101.108330377029,101.088383971352,101.108330377029,15456.4188150717,0.0,1.0
2023-04-14,101.4052,101.41,101.3904,101.4,21594,101.133462848183,101.138249985545,101.118702507982,101.128276782707,21652.0212710124,0.0,1.0
2023-04-17,101.405,101.42,101.4029,101.42,18688,101.133263384126,101.148223188384,101.13116901153,101.148223188384,18738.2130921867,0.0,1.0
2023-04-18,101.39,101.41,101.37,101.41,13394,101.118303579868,101.138249985545,101.098357174191,101.138249985545,13429.9885571891,0.0,1.0
2023-04-19,101.42,101.43,101.3901,101.4199,9323,101.148223188384,101.158196391222,101.118403311896,101.148123456355,9348.05012085064,0.0,1.0
2023-04-20,101.46,101.46,101.4239,101.45,86100,101.188115999738,101.188115999738,101.152112737491,101.178142796899,86331.3434951454,0.0,1.0
2023-04-21,101.4797,101.5,101.47,101.48,95695,101.20776320933,101.228008811092,101.198089202576,101.208062405415,95952.124457235,0.0,1.0
2023-04-24,101.5,101.5,101.49,101.4923,27362,101.228008811092,101.228008811092,101.218035608253,101.220329444906,27435.5194043458,0.0,1.0
2023-04-25,101.5199,101.52,101.497,101.51,74097,101.247855484741,101.247955216769,101.22501685024,101.23798201393,74296.0924385572,0.0,1.0
2023-04-26,101.55,101.55,101.52,101.52,94137,101.277874825285,101.277874825285,101.247955216769,101.247955216769,94389.9382416084,0.0,1.0
2023-04-27,101.555,101.56,101.55,101.55,13575,101.282861426704,101.287848028123,101.277874825285,101.277874825285,13611.474889043,0.0,1.0
2023-04-28,101.57,101.57,101.56,101.56,29660,101.297821230962,101.297821230962,101.287848028123,101.287848028123,29739.6939380489,0.0,1.0
2023-05-01,101.585,101.5922,101.5799,101.585,27958,101.312781035219,101.319961741263,101.307694701772,101.312781035219,28033.1208064726,0.0,1.0
2023-05-02,101.61,101.62,101.59,101.6,30996,101.337714042316,101.347687245154,101.317767636639,101.327740839477,31079.2836582523,0.0,1.0
2023-05-03,101.615,101.62,101.6016,101.62,7392,101.342700643735,101.347687245154,101.329336551931,101.347687245154,7411.86168543689,0.0,1.0
2023-05-04,101.63,101.64,101.6003,101.6122,16936,101.357660447993,101.367633650831,101.328040035562,101.33990814694,16981.5056147942,0.0,1.0
2023-05-05,101.6552,101.67,101.62,101.66,22247,101.382792919146,101.397553259347,101.347687245154,101.387580056508,22306.7758273694,0.0,1.0
2023-05-08,101.67,101.68,101.61,101.61,9805,101.397553259347,101.407526462185,101.337714042316,101.337714042316,9831.34521451686,0.0,1.0
2023-05-09,101.69,101.69,101.669,101.67,18518,101.417499665024,101.417499665024,101.396555939063,101.397553259347,18567.7563164124,0.0,1.0
2023-05-10,101.71,101.71,101.68,101.6905,7188,101.437446070701,101.437446070701,101.407526462185,101.417998325166,7207.31355450763,0.0,1.0
2023-05-11,101.76,101.76,101.7001,101.7407,12076,101.487312084894,101.487312084894,101.427572599891,101.468063803415,12108.4472014794,0.0,1.0
2023-05-12,101.77,101.77,101.7,101.77,12847,101.497285287732,101.497285287732,101.427472867863,101.497285287732,12881.5188139621,0.0,1.0
2023-05-15,101.7799,101.78,101.73,101.73,21772,101.507158758542,101.507258490571,101.457392476378,101.457392476378,21830.4995421175,0.0,1.0
2023-05-16,101.775,101.78,101.73,101.73,12720,101.502271889151,101.507258490571,101.457392476378,101.457392476378,12754.1775755895,0.0,1.0
2023-05-17,101.791,101.8,101.7822,101.8,26681,101.518229013693,101.527204896248,101.509452595195,101.527204896248,26752.689614332,0.0,1.0
2023-05-18,101.82,101.82,101.8045,101.81,16105,101.547151301925,101.547151301925,101.531692837525,101.537178099086,16148.2727873324,0.0,1.0
2023-05-19,101.785,101.822,101.775,101.8074,19440,101.51224509199,101.549145942493,101.502271889151,101.534585066348,19492.2336532594,0.0,1.0
2023-05-22,101.835,101.84,101.787,101.84,16579,101.562111106183,101.567097707602,101.514239732558,101.567097707602,16623.546385668,0.0,1.0
2023-05-23,101.835,101.85,101.79,101.85,22166,101.562111106183,101.57707091044,101.517231693409,101.57707091044,22225.5581871474,0.0,1.0
2023-05-24,101.87,101.87,101.8415,101.87,7502,101.597017316118,101.597017316118,101.568593688028,101.597017316118,7522.15724623205,0.0,1.0
2023-05-25,101.895,101.905,101.88,101.89,11535,101.621950323214,101.631923526052,101.606990518956,101.616963721795,11565.9935797503,0.0,1.0
2023-05-26,101.89,101.93,101.861,101.93,27727,101.616963721795,101.656856533149,101.588041433563,101.656856533149,27801.5001288025,0.0,1.0
2023-05-30,101.905,101.94,101.866,101.94,20560,101.631923526052,101.666829735987,101.593028034982,101.666829735987,20615.2429995378,0.0,1.0
2023-05-31,101.94,101.95,101.9,101.94,19266,101.666829735987,101.676802938826,101.626936924633,101.666829735987,19317.7661298197,0.0,1.0
2023-06-01,101.975,101.99,101.8979,101.99,14789,101.701735945922,101.71669575018,101.624842552037,101.71669575018,14828.7368054554,0.0,1.0
2023-06-02,102.01,102.01,101.94,101.94,29305,101.736642155857,101.736642155857,101.666829735987,101.666829735987,29383.7400827554,0.0,1.0
2023-06-05,102.005,103.23,101.97,102.01,10815,101.731655554438,102.953372902158,101.696749344503,101.736642155857,10844.059,0.0,1.0
2023-06-06,102.025,102.03,102.0,102.0,15640,101.751601960115,101.756588561534,101.726668953018,101.726668953018,15682.0233712436,0.0,1.0
2023-06-07,102.04,102.04,102.02,102.03,16612,101.766561764373,101.766561764373,101.746615358695,101.756588561534,16656.6350539065,0.0,1.0
2023-06-08,102.1,102.1,102.05,102.1,32503,101.826400981404,101.826400981404,101.776534967211,101.826400981404,32590.3328411465,0.0,1.0
2023-06-09,102.09,102.1,102.03,102.1,36078,101.816427778565,101.826400981404,101.756588561534,101.826400981404,36174.9385669904,0.0,1.0
2023-06-12,102.12,102.12,102.095,102.1013,14560,101.846347387081,101.846347387081,101.821414379984,101.827697497773,14599.1215016181,0.0,1.0
2023-06-13,102.11,102.12,102.1,102.115,31943,101.836374184242,101.846347387081,101.826400981404,101.841360785662,32028.8281680075,0.0,1.0
2023-06-14,102.11,102.115,102.1,102.115,33563,101.836374184242,101.841360785662,101.826400981404,101.841360785662,33653.1809724458,0.0,1.0
2023-06-15,102.11,102.15,102.11,102.127,57676,101.836374184242,101.876266995596,101.836374184242,101.853328629068,57830.9705856682,0.0,1.0
2023-06-16,102.2,102.21,102.15,102.15,27878,101.926133009789,101.936106212628,101.876266995596,101.876266995596,27952.9058531669,0.0,1.0
2023-06-20,102.2152,102.23,102.15,102.2056,240738,101.941292278104,101.956052618305,101.876266995596,101.931718003379,241384.842861025,0.0,1.0
2023-06-21,102.235,102.24,102.2209,102.2396,23648,101.961039219724,101.966025821143,101.946977003722,101.96562689303,23711.5401971336,0.0,1.0
2023-06-22,102.27,102.27,102.23,102.23,6916,101.995945429659,101.995945429659,101.956052618305,101.956052618305,6934.58271326859,0.0,1.0
2023-06-23,102.26,102.3,102.24,102.3,11265,101.98597222682,102.025865038174,101.966025821143,102.025865038174,11295.268112344,0.0,1.0
2023-06-26,102.255,102.27,102.23,102.2632,11509,101.980985625401,101.995945429659,101.956052618305,101.989163651729,11539.923719926,0.0,1.0
2023-06-27,102.29,102.29,102.26,102.27,16619,102.015891835336,102.015891835336,101.98597222682,101.995945429659,16663.6538623208,0.0,1.0
2023-06-28,102.31,102.32,102.27,102.29,6559,102.035838241013,102.045811443851,101.995945429659,102.015891835336,6576.62348414239,0.0,1.0
2023-06-29,102.34,102.35,102.3199,102.3199,12016,102.065757849528,102.075731052367,102.045711711823,102.045711711823,12048.2859865003,0.0,1.0
2023-06-30,102.365,102.38,102.3401,102.38,10333,102.090690856625,102.105650660883,102.065857581557,102.105650660883,10360.7639063338,0.0,1.0
2023-07-03,102.38,102.39,102.3701,102.375,13130,102.105650660883,102.115623863721,102.095777190072,102.100664059463,13165.2792112806,0.0,1.0
2023-07-05,102.43,102.43,102.4,102.4,34716,102.155516675075,102.155516675075,102.12559706656,102.12559706656,34809.2789869626,0.0,1.0
2023-07-06,102.445,102.47,102.4307,102.4447,5273,102.170476479333,102.195409486429,102.156214799274,102.170177283248,5287.16810975497,0.0,1.0
2023-07-07,102.48,102.4899,102.4568,102.46,4258,102.205382689268,102.215256160078,102.182244858683,102.185436283591,4269.44088969024,0.0,1.0
2023-07-10,102.5,102.51,102.48,102.51,12690,102.225329094945,102.235302297784,102.205382689268,102.235302297784,12724.0969680999,0.0,1.0
2023-07-11,102.52,102.52,102.5066,102.52,7597,102.245275500622,102.245275500622,102.231911408818,102.245275500622,7617.41250328248,0.0,1.0
2023-07-12,102.52,102.53,102.47,102.5,34058,102.245275500622,102.255248703461,102.195409486429,102.225329094945,34149.5109960241,0.0,1.0
2023-07-13,102.5604,102.59,102.5558,102.56,11972,102.28556724009,102.315087920492,102.280979566784,102.285168311976,12004.1677621821,0.0,1.0
2023-07-14,102.5826,102.6,102.54,102.54,16826,102.307707750391,102.32506112333,102.265221906299,102.265221906299,16871.2100539991,0.0,1.0
2023-07-17,102.6,102.6,102.57,102.6,36663,102.32506112333,102.32506112333,102.295141514815,102.32506112333,36761.5104130375,0.0,1.0
2023-07-18,102.6,102.61,102.57,102.61,103481,102.32506112333,102.335034326169,102.295141514815,102.335034326169,103759.044787703,0.0,1.0
2023-07-19,102.585,102.61,102.56,102.6,63286,102.310101319073,102.335034326169,102.285168311976,102.32506112333,63456.0441862225,0.0,1.0
2023-07-20,102.61,102.665,102.6057,102.62,51522,102.335034326169,102.389886941781,102.330745848948,102.345007529007,51660.4353026351,0.0,1.0
2023-07-21,102.61,102.64,102.61,102.61,38825,102.335034326169,102.364953934684,102.335034326169,102.335034326169,38929.3195261211,0.0,1.0
2023-07-24,102.665,102.67,102.62,102.62,21405,102.389886941781,102.3948735432,102.345007529007,102.345007529007,21462.513443828,0.0,1.0
2023-07-25,102.68,102.6899,102.6702,102.6899,33685,102.404846746039,102.414720216849,102.395073007257,102.414720216849,33775.5087762366,0.0,1.0
2023-07-26,102.69,102.6999,102.67,102.6816,26512,102.414819948877,102.424693419687,102.3948735432,102.406442458493,26583.2355254739,0.0,1.0
2023-07-27,102.7212,102.7399,102.69,102.69,27675,102.445936341733,102.464586231041,102.414819948877,102.414819948877,27749.360409154,0.0,1.0
2023-07-28,102.75,102.75,102.72,102.75,58962,102.474659165908,102.474659165908,102.444739557393,102.474659165908,59120.4259600556,0.0,1.0
2023-07-31,102.735,102.75,102.72,102.75,18950,102.45969936165,102.474659165908,102.444739557393,102.474659165908,19000.9170642627,0.0,1.0
2023-08-01,102.7497,102.7699,102.74,102.755,12961,102.474359969823,102.494505839557,102.46468596307,102.479645767328,12995.8251224226,0.0,1.0
2023-08-02,102.7892,102.79,102.7743,102.78,23956,102.513754121035,102.514551977262,102.498894048806,102.504578774424,24020.3677673602,0.0,1.0
2023-08-03,102.83,102.84,102.7901,102.84,35560,102.554444788617,102.564417991455,102.514651709291,102.564417991455,35655.5467443364,0.0,1.0
2023-08-04,102.85,102.86,102.84,102.85,21425,102.574391194294,102.584364397132,102.564417991455,102.574391194294,21482.5671821543,0.0,1.0
2023-08-07,102.8175,102.87,102.8,102.87,24110,102.541978285068,102.594337599971,102.524525180101,102.594337599971,24174.7815524735,0.0,1.0
2023-08-08,102.85,102.88,102.85,102.86,31522,102.574391194294,102.604310802809,102.574391194294,102.584364397132,31606.6969762366,0.0,1.0
2023-08-09,102.9,102.9,102.87,102.89,215945,102.624257208486,102.624257208486,102.594337599971,102.614284005648,216525.226144707,0.0,1.0
2023-08-10,102.92,102.94,102.87,102.88,65899,102.644203614163,102.66415001984,102.594337599971,102.604310802809,66076.065098567,0.0,1.0
2023-08-11,102.93,102.93,102.9,102.92,31276,102.654176817002,102.654176817002,102.624257208486,102.644203614163,31360.035994822,0.0,1.0
2023-08-14,102.9649,102.97,102.95,102.96,41484,102.688983294908,102.694069628356,102.674123222679,102.684096425517,41595.4640366159,0.0,1.0
2023-08-15,102.97,102.99,102.96,102.99,14184,102.694069628356,102.714016034033,102.684096425517,102.714016034033,14222.1112210818,0.0,1.0
2023-08-16,103.01,103.01,102.98,102.9816,24618,102.73396243971,102.73396243971,102.704042831194,102.705638543649,24684.146505964,0.0,1.0
2023-08-17,103.0398,103.05,102.99,103.005,21075,102.763682584169,102.773855251064,102.714016034033,102.728975838291,21131.6267614424,0.0,1.0
2023-08-18,103.07,103.07,103.041,103.05,62770,102.793801656741,102.793801656741,102.76487936851,102.773855251064,62938.6577374019,0.0,1.0
2023-08-21,103.0655,103.09,103.04,103.09,42047,102.789313715464,102.813748062418,102.763882048226,102.813748062418,42159.9767705039,0.0,1.0
2023-08-22,103.0951,103.1029,103.08,103.0999,60354,102.818834395866,102.82661349408,102.80377485958,102.823621533228,60516.1661475728,0.0,1.0
2023-08-23,103.095,103.12,103.07,103.07,18172,102.818734663838,102.843667670934,102.793801656741,102.793801656741,18220.8266433656,0.0,1.0
2023-08-24,103.16,103.16,103.1,103.1,21908,102.883560482288,102.883560482288,102.823721265257,102.823721265257,21966.8649627369,0.0,1.0
2023-08-25,103.165,103.17,103.16,103.16,38890,102.888547083707,102.893533685127,102.883560482288,102.883560482288,38994.494175682,0.0,1.0
2023-08-28,103.17,103.2,103.16,103.2,53361,102.893533685127,102.923453293642,102.883560482288,102.923453293642,53504.3765417474,0.0,1.0
2023-08-29,103.17,103.19,103.13,103.19,28401,102.893533685127,102.913480090804,102.853640873772,102.913480090804,28477.3111104021,0.0,1.0
2023-08-30,103.2,103.2,103.14,103.14,28362,102.923453293642,102.923453293642,102.863614076611,102.863614076611,28438.2063206658,0.0,1.0
2023-08-31,103.21,103.2584,103.2,103.25,84198,102.933426496481,102.981696798219,102.923453293642,102.973319307835,84424.2329803049,0.0,1.0
2023-09-01,103.25,103.2721,103.23,103.25,33946,102.973319307835,102.995360086108,102.953372902158,102.973319307835,34037.2100613962,0.0,1.0
2023-09-05,103.31,103.31,103.28,103.3039,69186,103.033158524866,103.033158524866,103.00323891635,103.027074871135,69371.8969925104,0.0,1.0
2023-09-06,103.32,103.3257,103.27,103.29,14586,103.043131727705,103.048816453323,102.993265713512,103.013212119189,14625.1913614424,0.0,1.0
2023-09-07,103.355,103.36,103.3,103.34,80094,103.078037937639,103.083024539059,103.023185322027,103.063078133382,80309.2058757285,0.0,1.0
2023-09-08,103.35,103.36,103.3261,103.3261,63754,103.07305133622,103.083024539059,103.049215381436,103.049215381436,63925.3016630606,0.0,1.0
2023-09-11,103.3639,103.37,103.32,103.36,18114,103.086914088166,103.092997741897,103.043131727705,103.083024539059,18162.6708022191,0.0,1.0
2023-09-12,103.3749,103.39,103.34,103.39,11749,103.097884611288,103.112944147574,103.063078133382,103.112944147574,11780.5685798428,0.0,1.0
2023-09-13,103.39,103.4,103.37,103.4,96451,103.112944147574,103.122917350413,103.092997741897,103.122917350413,96710.1557659734,0.0,1.0
2023-09-14,103.44,103.46,103.42,103.45,134455,103.162810161767,103.182756567444,103.14286375609,103.172783364605,134816.269333796,0.0,1.0
2023-09-15,103.465,103.47,103.4346,103.4346,145554,103.187743168863,103.192729770283,103.157424632234,103.157424632234,145945.091418031,0.0,1.0
2023-09-18,103.455,103.49,103.44,103.44,134130,103.177769966025,103.21267617596,103.162810161767,103.162810161767,134490.396085991,0.0,1.0
2023-09-19,103.49,103.49,103.4353,103.46,57780,103.21267617596,103.21267617596,103.158122756433,103.182756567444,57935.2500249651,0.0,1.0
2023-09-20,103.495,103.5031,103.4804,103.5,71930,103.217662777379,103.225741071678,103.203101901235,103.222649378798,72123.2698908922,0.0,1.0
2023-09-21,103.53,103.55,103.5,103.55,21028,103.252568987314,103.272515392991,103.222649378798,103.272515392991,21084.5004763753,0.0,1.0
2023-09-22,103.41,103.6,103.41,103.6,56404,103.132890553251,103.322381407183,103.132890553251,103.322381407183,56555.5528281093,0.0,1.0
2023-09-25,103.55,103.58,103.55,103.575,19607,103.272515392991,103.302435001506,103.272515392991,103.297448400087,19659.6823682847,0.0,1.0
2023-09-26,103.6,103.6,103.56,103.5927,44480,103.322381407183,103.322381407183,103.282488595829,103.315100969111,44599.5140379105,0.0,1.0
2023-09-27,103.605,103.62,103.58,103.62,19305,103.327368008603,103.342327812861,103.302435001506,103.342327812861,19356.8709195561,0.0,1.0
2023-09-28,103.64,103.66,103.61,103.65,11561,103.362274218538,103.382220624215,103.332354610022,103.372247421376,11592.0634395746,0.0,1.0
2023-09-29,103.68,103.68,103.62,103.62,47104,103.402167029892,103.402167029892,103.342327812861,103.342327812861,47230.5645063336,0.0,1.0
2023-10-02,103.67,103.69,103.665,103.69,54881,103.392193827053,103.41214023273,103.387207225634,103.41214023273,55028.4606545539,0.0,1.0
2023-10-03,103.72,103.72,103.68,103.7,138042,103.442059841246,103.442059841246,103.402167029892,103.422113435569,138412.907302635,0.0,1.0
2023-10-04,103.75,103.76,103.69,103.72,202006,103.471979449761,103.4819526526,103.41214023273,103.442059841246,202548.773218124,0.0,1.0
2023-10-05,103.775,103.8,103.74,103.8,117109,103.496912456858,103.521845463954,103.462006246923,103.521845463954,117423.66208331,0.0,1.0
2023-10-06,103.84,103.84,103.74,103.83,66113,103.561738275308,103.561738275308,103.462006246923,103.55176507247,66290.6400986594,0.0,1.0
2023-10-09,103.81,103.83,103.77,103.83,59318,103.531818666793,103.55176507247,103.491925855438,103.55176507247,59477.3825022651,0.0,1.0
2023-10-10,103.84,103.85,103.78,103.8,59241,103.561738275308,103.571711478147,103.501899058277,103.521845463954,59400.1756097088,0.0,1.0
2023-10-11,103.85,103.85,103.8239,103.84,17811,103.571711478147,103.571711478147,103.545681418738,103.561738275308,17858.8566665741,0.0,1.0
2023-10-12,103.875,103.88,103.86,103.88,18242,103.596644485243,103.601631086662,103.581684680985,103.601631086662,18291.0147275081,0.0,1.0
2023-10-13,103.89,103.9,103.8813,103.89,27076,103.611604289501,103.621577492339,103.602927603031,103.611604289501,27148.7509462783,0.0,1.0
2023-10-16,103.895,103.91,103.89,103.9,67579,103.61659089092,103.631550695178,103.611604289501,103.621577492339,67760.5791179843,0.0,1.0
2023-10-17,103.95,103.95,103.9,103.94,38914,103.671443506532,103.671443506532,103.621577492339,103.661470303693,39018.5586616736,0.0,1.0
2023-10-18,103.945,103.96,103.93,103.96,120853,103.666456905113,103.681416709371,103.651497100855,103.681416709371,121177.721898012,0.0,1.0
2023-10-19,103.965,103.9875,103.95,103.97,65370,103.68640331079,103.708843017177,103.671443506532,103.691389912209,65545.6437198334,0.0,1.0
2023-10-20,103.9716,103.995,103.95,103.95,39028,103.692985624663,103.716322919305,103.671443506532,103.671443506532,39132.8649701342,0.0,1.0
2023-10-23,104.015,104.06,103.9896,104.06,59296,103.736269324982,103.781148737756,103.710937389773,103.781148737756,59455.3233901066,0.0,1.0
2023-10-24,104.05,104.05,104.0001,104.0001,31530,103.771175534917,103.771175534917,103.721409252753,103.721409252753,31614.7184715674,0.0,1.0
2023-10-25,104.07,104.08,104.064,104.07,28282,103.791121940594,103.801095143433,103.785138018891,103.791121940594,28357.9913673602,0.0,1.0
2023-10-26,104.14,104.14,104.06,104.06,149820,103.860934360464,103.860934360464,103.781148737756,103.781148737756,150222.553803051,0.0,1.0
2023-10-27,104.14,104.14,104.127,104.14,50207,103.860934360464,103.860934360464,103.847969196774,103.860934360464,50341.9020076746,0.0,1.0
2023-10-30,104.17,104.175,104.12,104.16,87169,103.89085396898,103.895840570399,103.840987954787,103.880880766141,87403.2158086914,0.0,1.0
2023-10-31,104.17,104.18,104.15,104.16,127154,103.89085396898,103.900827171818,103.870907563303,103.880880766141,127495.652157744,0.0,1.0
2023-11-01,104.19,104.2,104.1701,104.1989,88502,103.910800374657,103.920773577495,103.890953701008,103.919676525183,88739.7974681459,0.0,1.0
2023-11-02,104.24,104.24,104.19,104.24,55339,103.960666388849,103.960666388849,103.910800374657,103.960666388849,55487.6912622286,0.0,1.0
2023-11-03,104.28,104.28,104.25,104.27,47484,104.000559200204,104.000559200204,103.970639591688,103.990585997365,47611.5855345352,0.0,1.0
2023-11-06,104.26,104.29,104.26,104.29,77803,103.980612794526,104.010532403042,103.980612794526,104.010532403042,78012.0501504396,0.0,1.0
2023-11-07,104.275,104.285,104.25,104.25,75185,103.995572598784,104.005545801623,103.970639591688,103.970639591688,75387.0158035138,0.0,1.0
2023-11-08,104.275,104.31,104.27,104.31,83115,103.995572598784,104.030478808719,103.990585997365,104.030478808719,83338.3230499309,0.0,1.0
2023-11-09,104.31,104.34,104.2701,104.34,43844,104.030478808719,104.060398417235,103.990685729393,104.060398417235,43961.8051591309,0.0,1.0
2023-11-10,104.35,104.36,104.3301,104.35,57904,104.070371620073,104.080344822912,104.050524946425,104.070371620073,58059.5832025891,0.0,1.0
2023-11-13,104.33,104.3699,104.33,104.34,30708,104.050425214396,104.090218293722,104.050425214396,104.060398417235,30790.5098263523,0.0,1.0
2023-11-14,104.325,104.35,104.32,104.35,30154,104.045438612977,104.070371620073,104.040452011558,104.070371620073,30235.021274711,0.0,1.0
2023-11-15,104.38,104.39,104.33,104.33,115639,104.100291228589,104.110264431427,104.050425214396,104.050425214396,115949.71231632,0.0,1.0
2023-11-16,104.43,104.45,104.39,104.45,57175,104.150157242782,104.170103648459,104.110264431427,104.170103648459,57328.6244405915,0.0,1.0
2023-11-17,104.445,104.46,104.435,104.435,40157,104.165117047039,104.180076851297,104.155143844201,104.155143844201,40264.8984986594,0.0,1.0
2023-11-20,104.45,104.48,104.45,104.48,44275,104.170103648459,104.200023256974,104.170103648459,104.200023256974,44393.9632200645,0.0,1.0
2023-11-21,104.47,104.475,104.42,104.42,73882,104.190050054136,104.195036655555,104.140184039943,104.140184039943,74080.5147515485,0.0,1.0
2023-11-22,104.535,104.54,104.43,104.43,60023,104.254875872586,104.259862474005,104.150157242782,104.150157242782,60184.276778271,0.0,1.0
2023-11-24,104.55,104.57,104.54,104.54,47762,104.269835676844,104.289782082521,104.259862474005,104.259862474005,47890.3324972723,0.0,1.0
2023-11-27,104.58,104.59,104.58,104.58,42555,104.299755285359,104.309728488198,104.299755285359,104.299755285359,42669.3417239946,0.0,1.0
2023-11-28,104.6,104.6,104.58,104.58,57712,104.319701691037,104.319701691037,104.299755285359,104.299755285359,57867.0673146553,0.0,1.0
2023-11-29,104.605,104.6199,104.59,104.59,78360,104.324688292456,104.339548364685,104.309728488198,104.309728488198,78570.5467628293,0.0,1.0
2023-11-30,104.61,104.64,104.56,104.64,96738,104.329674893875,104.359594502391,104.279808879682,104.359594502391,96997.9269109571,0.0,1.0
2023-12-01,104.68,104.68,104.59,104.6,220512,104.399487313745,104.399487313745,104.309728488198,104.319701691037,221104.497291539,0.0,1.0
2023-12-04,104.68,104.68,104.6,104.61,125509,104.399487313745,104.399487313745,104.319701691037,104.329674893875,125846.232180397,0.0,1.0
2023-12-05,104.65,104.69,104.63,104.69,84625,104.369567705229,104.409460516583,104.349621299552,104.409460516583,84852.3802935739,0.0,1.0
2023-12-06,104.7,104.7,104.63,104.63,28418,104.419433719422,104.419433719422,104.349621299552,104.349621299552,28494.3567879796,0.0,1.0
2023-12-07,104.745,104.7699,104.69,104.7,55696,104.464313132195,104.489146407263,104.409460516583,104.419433719422,55845.6504913547,0.0,1.0
2023-12-08,104.77,104.77,104.75,104.76,36360,104.489246139292,104.489246139292,104.469299733615,104.479272936453,36457.6962773924,0.0,1.0
2023-12-11,104.76,104.77,104.71,104.75,58827,104.479272936453,104.489246139292,104.42940692226,104.469299733615,58985.0632263523,0.0,1.0
2023-12-12,104.8,104.8,104.7501,104.79,101022,104.519165747807,104.519165747807,104.469399465643,104.509192544969,101293.437660472,0.0,1.0
2023-12-13,104.77,104.8,104.76,104.77,62942,104.489246139292,104.519165747807,104.479272936453,104.489246139292,63111.1198870085,0.0,1.0
2023-12-14,104.81,104.81,104.76,104.76,66935,104.529138950646,104.529138950646,104.479272936453,104.479272936453,67114.848743874,0.0,1.0
2023-12-15,104.845,104.87,104.82,104.87,73933,104.564045160581,104.588978167677,104.539112153484,104.588978167677,74131.6517842808,0.0,1.0
2023-12-18,104.85,104.88,104.81,104.81,78895,104.569031762,104.598951370515,104.529138950646,104.529138950646,79106.9842630604,0.0,1.0
2023-12-19,104.86,104.9,104.8248,104.87,126708,104.579004964838,104.618897776192,104.543899290847,104.588978167677,127048.453793066,0.0,1.0
2023-12-20,104.87,104.9,104.83,104.9,144627,104.588978167677,104.618897776192,104.549085356323,104.618897776192,145015.600646602,0.0,1.0
2023-12-21,104.897,104.897,104.85,104.85,149270,104.615905815341,104.615905815341,104.569031762,104.569031762,149671.075999075,0.0,1.0
2023-12-22,104.965,104.98,104.9,104.9173,112838,104.683723594643,104.698683398901,104.618897776192,104.636151417103,113141.186263708,0.0,1.0
2023-12-26,104.96,105.0,104.91,105.0,77795,104.678736993224,104.718629804578,104.628870979031,104.718629804578,78004.0286551084,0.0,1.0
2023-12-27,104.9899,104.9899,104.92,104.92,103127,104.708556869711,104.708556869711,104.63884418187,104.63884418187,103404.093619325,0.0,1.0
2023-12-28,105.05,105.05,105.0,105.03,71228,104.76849581877,104.76849581877,104.718629804578,104.748549413093,71419.383675636,0.0,1.0
2023-12-29,105.15,105.15,105.0401,105.05,72026,104.868227847156,104.868227847156,104.75862234796,104.76849581877,72219.5278348588,0.0,1.0
2024-01-02,105.11,105.12,105.0521,105.06,170460,104.828335035802,104.83830823864,104.770590191367,104.778469021609,170918.011755894,0.0,1.0
2024-01-03,105.15,105.16,105.13,105.14,284282,104.868227847156,104.878201049994,104.848281441479,104.858254644317,285045.841945261,0.0,1.0
2024-01-04,105.23,105.23,105.17,105.22,144739,104.948013469864,104.948013469864,104.888174252833,104.938040267025,145127.90158123,0.0,1.0
2024-01-05,105.225,105.23,105.2,105.22,398897,104.943026868445,104.948013469864,104.918093861348,104.938040267025,399968.802859269,0.0,1.0
2024-01-08,105.2,105.24,105.2,105.24,300575,104.918093861348,104.957986672703,104.918093861348,104.957986672703,301382.619872863,0.0,1.0
2024-01-09,105.25,105.26,105.22,105.24,194341,104.967959875541,104.97793307838,104.938040267025,104.957986672703,194863.178004531,0.0,1.0
2024-01-10,105.24,105.2589,105.22,105.25,175344,104.957986672703,104.976836026067,104.938040267025,104.967959875541,175815.1346552,0.0,1.0
2024-01-11,105.27,105.3,105.24,105.24,151274,104.987906281218,105.017825889734,104.957986672703,104.957986672703,151680.460579381,0.0,1.0
2024-01-12,105.32,105.33,105.27,105.27,128414,105.037772295411,105.047745498249,104.987906281218,104.987906281218,128759.037672307,0.0,1.0
2024-01-16,105.36,105.37,105.32,105.35,223158,105.077665106765,105.087638309603,105.037772295411,105.067691903926,223757.606872122,0.0,1.0
2024-01-17,105.385,105.39,105.3799,105.38,176748,105.102598113861,105.107584715281,105.097511780414,105.097611512442,177222.907085715,0.0,1.0
2024-01-18,105.41,105.42,105.39,105.39,117728,105.127531120958,105.137504323796,105.107584715281,105.107584715281,118044.325284512,0.0,1.0
2024-01-19,105.44,105.45,105.43,105.45,147638,105.157450729473,105.167423932312,105.147477526635,105.167423932312,148034.690951641,0.0,1.0
2024-01-22,105.43,105.46,105.425,105.46,187591,105.147477526635,105.17739713515,105.142490925215,105.17739713515,188095.041319371,0.0,1.0
2024-01-23,105.44,105.47,105.431,105.47,141952,105.157450729473,105.187370337989,105.148474846918,105.187370337989,142333.413145446,0.0,1.0
2024-01-24,105.47,105.48,105.43,105.43,130855,105.187370337989,105.197343540827,105.147477526635,105.147477526635,131206.596435044,0.0,1.0
2024-01-25,105.52,105.53,105.48,105.49,151521,105.237236352181,105.24720955502,105.197343540827,105.207316743666,151928.124247712,0.0,1.0
2024-01-26,105.5,105.55,105.495,105.55,105835,105.217289946504,105.267155960697,105.212303345085,105.267155960697,106119.36978872,0.0,1.0
2024-01-29,105.53,105.55,105.52,105.55,125352,105.24720955502,105.267155960697,105.237236352181,105.267155960697,125688.810334535,0.0,1.0
2024-01-30,105.56,105.57,105.5,105.57,232790,105.277129163536,105.287102366374,105.217289946504,105.287102366374,233415.487250115,0.0,1.0
2024-01-31,105.52,105.595,105.52,105.57,360271,105.237236352181,105.31203537347,105.237236352181,105.287102366374,361239.018029497,0.0,1.0
2024-02-01,105.61,105.61,105.58,105.61,144492,105.326995177728,105.326995177728,105.297075569213,105.326995177728,144880.237912899,0.0,1.0
2024-02-02,105.64,105.66,105.59,105.59,280617,105.356914786244,105.376861191921,105.307048772051,105.307048772051,281370.994396948,0.0,1.0
2024-02-05,105.64,105.675,105.64,105.66,123118,105.356914786244,105.391820996179,105.356914786244,105.376861191921,123448.807763476,0.0,1.0
2024-02-06,105.665,105.67,105.64,105.65,173745,105.38184779334,105.386834394759,105.356914786244,105.366887989082,174211.838276006,0.0,1.0
2024-02-07,105.63,105.6699,105.63,105.63,154646,105.346941583405,105.386734662731,105.346941583405,105.346941583405,155061.520861212,0.0,1.0
2024-02-08,105.67,105.68,105.6501,105.68,155087,105.386834394759,105.396807597598,105.366987721111,105.396807597598,155503.705791309,0.0,1.0
2024-02-09,105.71,105.72,105.68,105.69,120437,105.426727206114,105.436700408952,105.396807597598,105.406780800436,120760.604140822,0.0,1.0
2024-02-12,105.69,105.74,105.69,105.73,218209,105.406780800436,105.456646814629,105.406780800436,105.446673611791,218795.309323256,0.0,1.0
2024-02-13,105.75,105.76,105.7001,105.76,145477,105.466620017468,105.476593220306,105.416853735303,105.476593220306,145867.884525473,0.0,1.0
2024-02-14,105.76,105.77,105.73,105.77,175954,105.476593220306,105.486566423145,105.446673611791,105.486566423145,176426.773674157,0.0,1.0
2024-02-15,105.83,105.835,105.79,105.79,144306,105.546405640176,105.551392241595,105.506512828822,105.506512828822,144693.738146463,0.0,1.0
2024-02-16,105.82,105.88,105.82,105.84,571817,105.536432437337,105.596271654369,105.536432437337,105.556378843014,573353.424429313,0.0,1.0
2024-02-20,105.87,105.8899,105.8369,105.85,251129,105.58629845153,105.606145125179,105.553287150134,105.566352045853,251803.762608507,0.0,1.0
2024-02-21,105.89,105.92,105.89,105.92,243843,105.606244857207,105.636164465723,105.606244857207,105.636164465723,244498.1857362,0.0,1.0
2024-02-22,105.96,105.96,105.9284,105.96,745202,105.676057277077,105.676057277077,105.644541956107,105.676057277077,747204.29541544,0.0,1.0
2024-02-23,105.96,106.02,105.95,106.02,1108819,105.676057277077,105.735896494108,105.666084074238,105.735896494108,1111798.30386694,0.0,1.0
2024-02-26,105.97,106.0,105.96,106.0,811026,105.686030479915,105.715950088431,105.676057277077,105.715950088431,813205.158995287,0.0,1.0
2024-02-27,105.99,106.01,105.98,106.01,677136,105.705976885592,105.725923291269,105.696003682754,105.725923291269,678955.407769212,0.0,1.0
2024-02-28,106.0,106.01,106.0,106.01,488950,105.715950088431,105.725923291269,105.715950088431,105.725923291269,490263.767734627,0.0,1.0
2024-02-29,106.05,106.05,106.02,106.03,856767,105.765816102624,105.765816102624,105.735896494108,105.745869696947,859069.061234671,0.0,1.0
2024-03-01,106.055,106.08,106.05,106.07,873160,105.770802704043,105.795735711139,105.765816102624,105.785762508301,875506.107853905,0.0,1.0
2024-03-04,106.06,106.1,106.05,106.1,931842,105.775789305462,105.815682116816,105.765816102624,105.815682116816,934345.781477393,0.0,1.0
2024-03-05,106.08,106.1,106.08,106.1,500465,105.795735711139,105.815682116816,105.795735711139,105.815682116816,501809.707576053,0.0,1.0
2024-03-06,106.1,106.11,106.09,106.1,423571,105.815682116816,105.825655319655,105.805708913978,105.815682116816,424709.099832548,0.0,1.0
2024-03-07,106.115,106.16,106.1,106.16,1416505,105.830641921074,105.875521333847,105.815682116816,105.875521333847,1420311.03040176,0.0,1.0
2024-03-08,106.135,106.17,106.13,106.17,486824,105.850588326751,105.885494536686,105.845601725332,105.885494536686,488132.055350532,0.0,1.0
2024-03-11,106.155,106.17,106.15,106.17,344114,105.870534732428,105.885494536686,105.865548131009,105.885494536686,345038.605522516,0.0,1.0
2024-03-12,106.16,106.17,106.15,106.16,358526,105.875521333847,105.885494536686,105.865548131009,105.875521333847,359489.329360519,0.0,1.0
2024-03-13,106.155,106.16,106.14,106.15,501418,105.870534732428,105.875521333847,105.85557492817,105.865548131009,502765.268207305,0.0,1.0
2024-03-14,106.22,106.22,106.19,106.19,604439,105.935360550879,105.935360550879,105.905440942363,105.905440942363,606063.077013497,0.0,1.0
2024-03-15,106.23,106.25,106.23,106.25,381847,105.945333753717,105.965280159394,105.945333753717,105.965280159394,382872.990936015,0.0,1.0
2024-03-18,106.255,106.26,106.25,106.26,330672,105.970266760813,105.975253362233,105.965280159394,105.975253362233,331560.487993344,0.0,1.0
2024-03-19,106.275,106.28,106.26,106.26,361588,105.990213166491,105.99519976791,105.975253362233,105.975253362233,362559.556698288,0.0,1.0
2024-03-20,106.27,106.29,106.27,106.28,802642,105.985226565071,106.005172970748,105.985226565071,105.99519976791,804798.63188886,0.0,1.0
2024-03-21,106.33,106.3599,106.28,106.315,658680,106.045065782102,106.07488565859,105.99519976791,106.030105977845,660449.818041612,0.0,1.0
2024-03-22,106.32,106.37,106.32,106.37,389798,106.035092579264,106.084958593457,106.035092579264,106.084958593457,390845.354607674,0.0,1.0
2024-03-25,106.31,106.36,106.31,106.35,661426,106.025119376425,106.074985390618,106.025119376425,106.06501218778,663203.196313826,0.0,1.0
2024-03-26,106.41,106.41,106.365,106.37,239349,106.124851404811,106.124851404811,106.079971992037,106.084958593457,239992.110734257,0.0,1.0
2024-03-27,106.44,106.45,106.41,106.42,312848,106.154771013326,106.164744216165,106.124851404811,106.134824607649,313688.596396857,0.0,1.0
2024-03-28,106.46,106.49,106.44,106.49,487690,106.174717419003,106.204637027519,106.154771013326,106.204637027519,489000.382220066,0.0,1.0
2024-04-01,106.52,106.52,106.45,106.46,882381,106.234556636035,106.234556636035,106.164744216165,106.174717419003,884751.883909289,0.0,1.0
2024-04-02,106.51,106.5199,106.49,106.5,359857,106.224583433196,106.234456904006,106.204637027519,106.214610230357,360823.90564614,0.0,1.0
2024-04-03,106.51,106.53,106.5,106.53,618098,106.224583433196,106.244529838873,106.214610230357,106.244529838873,619758.777603514,0.0,1.0
2024-04-04,106.56,106.56,106.52,106.525,640658,106.274449447389,106.274449447389,106.234556636035,106.239543237454,642379.394435689,0.0,1.0
2024-04-05,106.53,106.57,106.53,106.57,334418,106.244529838873,106.284422650227,106.244529838873,106.284422650227,335316.553181877,0.0,1.0
2024-04-08,106.57,106.58,106.55,106.57,486521,106.284422650227,106.294395853066,106.26447624455,106.284422650227,487828.241214888,0.0,1.0
2024-04-09,106.58,106.585,106.57,106.585,261515,106.294395853066,106.299382454485,106.284422650227,106.299382454485,262217.668921405,0.0,1.0
2024-04-10,106.58,106.6,106.57,106.59,443591,106.294395853066,106.314342258743,106.284422650227,106.304369055904,444782.891897271,0.0,1.0
2024-04-11,106.61,106.62,106.6,106.6,390993,106.324315461581,106.33428866442,106.314342258743,106.314342258743,392043.565472678,0.0,1.0
2024-04-12,106.67,106.67,106.63,106.65,510042,106.384154678613,106.384154678613,106.344261867258,106.364208272935,511412.440173645,0.0,1.0
2024-04-15,106.66,106.7,106.66,106.7,513538,106.374181475774,106.414074287128,106.374181475774,106.414074287128,514917.833633102,0.0,1.0
2024-04-16,106.68,106.69,106.65,106.69,618809,106.394127881451,106.40410108429,106.364208272935,106.40410108429,620471.688001017,0.0,1.0
2024-04-17,106.72,106.725,106.69,106.7,556330,106.434020692805,106.439007294224,106.40410108429,106.414074287128,557824.812156265,0.0,1.0
2024-04-18,106.74,106.76,106.74,106.74,238255,106.453967098482,106.473913504159,106.453967098482,106.453967098482,238895.171247804,0.0,1.0
2024-04-19,106.77,106.77,106.74,106.76,518080,106.483886706998,106.483886706998,106.453967098482,106.473913504159,519472.037607026,0.0,1.0
2024-04-22,106.78,106.84,106.76,106.8,794457,106.493859909836,106.553699126868,106.473913504159,106.513806315513,796591.639478782,0.0,1.0
2024-04-23,106.78,106.81,106.78,106.81,259638,106.493859909836,106.523779518352,106.493859909836,106.523779518352,260335.625579474,0.0,1.0
2024-04-24,106.807,106.81,106.8,106.81,223441,106.5207875575,106.523779518352,106.513806315513,106.523779518352,224041.367269441,0.0,1.0
2024-04-25,106.85,106.85,106.81,106.83,340649,106.563672329706,106.563672329706,106.523779518352,106.543725924029,341564.295357467,0.0,1.0
2024-04-26,106.88,106.88,106.85,106.85,681352,106.593591938222,106.593591938222,106.563672329706,106.563672329706,683182.735808412,0.0,1.0
2024-04-29,106.8799,106.9,106.87,106.9,881873,106.593492206193,106.613538343899,106.583618735383,106.613538343899,884242.518955804,0.0,1.0
2024-04-30,106.9,106.9,106.89,106.9,644923,106.613538343899,106.613538343899,106.60356514106,106.613538343899,646655.854133794,0.0,1.0
2024-05-01,106.915,106.94,106.9,106.94,441254,106.628498148157,106.653431155253,106.613538343899,106.653431155253,442439.612573831,0.0,1.0
2024-05-02,106.965,106.98,106.93,106.95,812165,106.678364162349,106.693323966607,106.643457952414,106.663404358091,814347.219392974,0.0,1.0
2024-05-03,106.99,106.99,106.9699,106.98,437865,106.703297169446,106.703297169446,106.68325103174,106.693323966607,439041.506614422,0.0,1.0
2024-05-06,107.01,107.015,106.97,107.01,517043,106.723243575123,106.728230176542,106.683350763768,106.723243575123,518432.251274801,0.0,1.0
2024-05-07,107.0,107.03,107.0,107.03,731350,106.713270372284,106.7431899808,106.713270372284,106.7431899808,733315.076250578,0.0,1.0
2024-05-08,107.03,107.04,107.015,107.04,365838,106.7431899808,106.753163183638,106.728230176542,106.753163183638,366820.976092648,0.0,1.0
2024-05-09,107.08,107.1,107.04,107.1,667401,106.793055994992,106.813002400669,106.753163183638,106.813002400669,669194.250638837,0.0,1.0
2024-05-10,107.12,107.12,107.07,107.08,713614,106.832948806346,106.832948806346,106.783082792154,106.793055994992,715531.42110273,0.0,1.0
2024-05-13,107.13,107.14,107.11,107.13,868445,106.842922009185,106.852895212023,106.822975603508,106.842922009185,870778.439043458,0.0,1.0
2024-05-14,107.13,107.15,107.12,107.15,373413,106.842922009185,106.862868414862,106.832948806346,106.862868414862,374416.329483772,0.0,1.0
2024-05-15,107.12,107.15,107.11,107.15,662314,106.832948806346,106.862868414862,106.822975603508,106.862868414862,664093.582295518,0.0,1.0
2024-05-16,107.2,107.2,107.16,107.17,865991,106.912734429055,106.912734429055,106.872841617701,106.882814820539,868317.845350806,0.0,1.0
2024-05-17,107.21,107.22,107.19,107.22,394947,106.922707631893,106.932680834732,106.902761226216,106.932680834732,396008.189539806,0.0,1.0
2024-05-20,107.215,107.23,107.205,107.21,348802,106.927694233312,106.94265403757,106.917721030474,106.922707631893,349739.201786224,0.0,1.0
2024-05-21,107.23,107.24,107.21,107.24,301478,106.94265403757,106.952627240409,106.922707631893,106.952627240409,302288.046158299,0.0,1.0
2024-05-22,107.24,107.2502,107.23,107.25,630917,106.952627240409,106.962799907304,106.94265403757,106.962600443247,632612.221183817,0.0,1.0
2024-05-23,107.29,107.3,107.26,107.29,232138,107.002493254601,107.01246645744,106.972573646086,107.002493254601,232761.735380676,0.0,1.0
2024-05-24,107.325,107.33,107.29,107.33,412834,107.037399464536,107.042386065956,107.002493254601,107.042386065956,413943.250412021,0.0,1.0
2024-05-28,107.32,107.35,107.3,107.35,606087,107.032412863117,107.062332471633,107.01246645744,107.062332471633,607715.505051595,0.0,1.0
2024-05-29,107.325,107.34,107.31,107.32,604761,107.037399464536,107.052359268794,107.022439660279,107.032412863117,606385.942200556,0.0,1.0
2024-05-30,107.33,107.34,107.33,107.33,326998,107.042386065956,107.052359268794,107.042386065956,107.042386065956,327876.616262782,0.0,1.0
2024-05-31,107.38,107.39,107.36,107.36,525848,107.092252080148,107.102225282987,107.072305674471,107.072305674471,527260.909573002,0.0,1.0
2024-06-03,107.39,107.4,107.37,107.39,786853,107.102225282987,107.112198485825,107.08227887731,107.102225282987,788967.208167081,0.0,1.0
2024-06-04,107.41,107.42,107.3884,107.41,498370,107.122171688664,107.132144891502,107.100629570533,107.122171688664,499709.078486361,0.0,1.0
2024-06-05,107.43,107.44,107.4099,107.44,440812,107.142118094341,107.152091297179,107.122071956635,107.152091297179,441996.424956819,0.0,1.0
2024-06-06,107.455,107.46,107.43,107.44,981214,107.167051101437,107.172037702856,107.142118094341,107.152091297179,983850.439909942,0.0,1.0
2024-06-07,107.47,107.5,107.45,107.46,603755,107.182010905695,107.211930514211,107.162064500018,107.172037702856,605377.239162737,0.0,1.0
2024-06-10,107.47,107.52,107.47,107.47,895082,107.182010905695,107.231876919888,107.182010905695,107.182010905695,897487.010433472,0.0,1.0
2024-06-11,107.48,107.52,107.48,107.51,396732,107.191984108534,107.231876919888,107.191984108534,107.221903717049,397797.985685435,0.0,1.0
2024-06-12,107.5,107.53,107.5,107.51,419602,107.211930514211,107.241850122726,107.211930514211,107.221903717049,420729.435461672,0.0,1.0
2024-06-13,107.53,107.54,107.53,107.53,456567,107.241850122726,107.251823325565,107.241850122726,107.241850122726,457793.75732344,0.0,1.0
2024-06-14,107.59,107.6,107.566,107.57,459473,107.301689339757,107.311662542596,107.277753652945,107.28174293408,460707.565502267,0.0,1.0
2024-06-17,107.6,107.61,107.585,107.59,392247,107.311662542596,107.321635745434,107.296702738338,107.301689339757,393300.934865742,0.0,1.0
2024-06-18,107.66,107.68,107.62,107.66,822168,107.371501759627,107.391448165304,107.331608948273,107.371501759627,824377.096616922,0.0,1.0
2024-06-20,107.65,107.69,107.65,107.69,583386,107.361528556789,107.401421368143,107.361528556789,107.401421368143,584953.509364214,0.0,1.0
2024-06-21,107.72,107.73,107.69,107.73,310782,107.431340976658,107.441314179497,107.401421368143,107.441314179497,311617.04522774,0.0,1.0
2024-06-24,107.75,107.76,107.7211,107.76,509961,107.461260585174,107.471233788012,107.432438028971,107.471233788012,511331.222533425,0.0,1.0
2024-06-25,107.76,107.77,107.72,107.77,429862,107.471233788012,107.481206990851,107.431340976658,107.481206990851,431017.003223118,0.0,1.0
2024-06-26,107.72,107.77,107.72,107.77,376388,107.431340976658,107.481206990851,107.431340976658,107.481206990851,377399.323059825,0.0,1.0
2024-06-27,107.74,107.78,107.72,107.78,519524,107.451287382335,107.491180193689,107.431340976658,107.491180193689,520919.917514195,0.0,1.0
2024-06-28,107.815,107.82,107.77,107.79,399769,107.526086403624,107.531073005044,107.481206990851,107.501153396528,400843.145850302,0.0,1.0
2024-07-01,107.83,107.85,107.81,107.84,719315,107.541046207882,107.560992613559,107.521099802205,107.551019410721,721247.739212668,0.0,1.0
2024-07-02,107.82,107.85,107.81,107.85,1040610,107.531073005044,107.560992613559,107.521099802205,107.560992613559,1043406.03199167,0.0,1.0
2024-07-03,107.87,107.88,107.85,107.85,322681,107.580939019236,107.590912222075,107.560992613559,107.560992613559,323548.016845031,0.0,1.0
2024-07-05,107.92,107.93,107.89,107.93,298371,107.630805033429,107.640778236267,107.600885424913,107.640778236267,299172.697909292,0.0,1.0
2024-07-08,107.94,107.95,107.92,107.95,489936,107.650751439106,107.660724641945,107.630805033429,107.660724641945,491252.417034119,0.0,1.0
2024-07-09,107.95,107.97,107.95,107.96,758658,107.660724641945,107.680671047622,107.660724641945,107.670697844783,760696.450561439,0.0,1.0
2024-07-10,107.93,107.99,107.93,107.97,812135,107.640778236267,107.700617453299,107.640778236267,107.680671047622,814317.138785486,0.0,1.0
2024-07-11,107.98,107.99,107.97,107.99,493330,107.69064425046,107.700617453299,107.680671047622,107.700617453299,494655.53642811,0.0,1.0
2024-07-12,108.03,108.03,108.0,108.03,470706,107.740510264653,107.740510264653,107.710590656137,107.740510264653,471970.747633286,0.0,1.0
2024-07-15,108.05,108.06,108.04,108.06,492945,107.76045667033,107.770429873168,107.750483467491,107.770429873168,494269.501965325,0.0,1.0
2024-07-16,108.06,108.09,108.06,108.08,734926,107.770429873168,107.800349481684,107.770429873168,107.790376278845,736900.68466334,0.0,1.0
2024-07-17,108.06,108.08,108.05,108.07,659383,107.770429873168,107.790376278845,107.76045667033,107.780403076007,661154.706943784,0.0,1.0
2024-07-18,108.1,108.1,108.06,108.07,398927,107.810322684522,107.810322684522,107.770429873168,107.780403076007,399998.883466761,0.0,1.0
2024-07-19,108.15,108.15,108.1101,108.15,341648,107.860188698715,107.860188698715,107.820395619389,107.860188698715,342565.979586871,0.0,1.0
2024-07-22,108.17,108.17,108.14,108.16,471385,107.880135104392,107.880135104392,107.850215495877,107.870161901554,472651.572049469,0.0,1.0
2024-07-23,108.19,108.19,108.17,108.17,546142,107.900081510069,107.900081510069,107.880135104392,107.880135104392,547609.437852798,0.0,1.0
2024-07-24,108.19,108.21,108.18,108.2,625040,107.900081510069,107.920027915746,107.890108307231,107.910054712908,626719.430176608,0.0,1.0
2024-07-25,108.19,108.2,108.19,108.2,370181,107.900081510069,107.910054712908,107.900081510069,107.910054712908,371175.645370227,0.0,1.0
2024-07-26,108.26,108.27,108.23,108.23,630814,107.969893929939,107.979867132777,107.939974321423,107.939974321423,632508.944431438,0.0,1.0
2024-07-29,108.27,108.28,108.23,108.27,445243,107.979867132777,107.989840335616,107.939974321423,107.979867132777,446439.330683035,0.0,1.0
2024-07-30,108.29,108.29,108.27,108.27,461848,107.999813538455,107.999813538455,107.979867132777,107.979867132777,463088.946928523,0.0,1.0
2024-07-31,108.3,108.31,108.26,108.29,737030,108.009786741293,108.019759944132,107.969893929939,107.999813538455,739010.337935276,0.0,1.0
2024-08-01,108.3,108.32,108.29,108.31,488452,108.009786741293,108.02973314697,107.999813538455,108.019759944132,489764.429650301,0.0,1.0
2024-08-02,108.31,108.38,108.3,108.38,513970,108.019759944132,108.089572364001,108.009786741293,108.089572364001,515350.994380951,0.0,1.0
2024-08-05,108.32,108.35,107.23,108.26,2611085,108.02973314697,108.059652755486,106.94265403757,107.969893929939,2618100.76689922,0.0,1.0
2024-08-06,108.32,108.32,108.2497,108.3,668989,108.02973314697,108.02973314697,107.959621531015,108.009786741293,670786.517461952,0.0,1.0
2024-08-07,108.35,108.37,108.31,108.31,527014,108.059652755486,108.079599161163,108.019759944132,108.019759944132,528430.042517428,0.0,1.0
2024-08-08,108.385,108.39,108.35,108.35,336626,108.094558965421,108.09954556684,108.059652755486,108.059652755486,337530.48589311,0.0,1.0
2024-08-09,108.43,108.44,108.37,108.37,400691,108.139438378194,108.149411581033,108.079599161163,108.079599161163,401767.623187148,0.0,1.0
2024-08-12,108.43,108.48,108.43,108.48,473916,108.139438378194,108.189304392387,108.139438378194,108.189304392387,475189.372634674,0.0,1.0
2024-08-13,108.15,108.21,108.14,108.21,479011,108.15,108.21,108.14,108.21,479011,0.29059,1.0
2024-08-14,108.18,108.19,108.15,108.15,659476,108.18,108.19,108.15,108.15,659476,0.0,1.0
2024-08-15,108.21,108.21,108.1823,108.19,678191,108.21,108.21,108.1823,108.19,678191,0.0,1.0
2024-08-16,108.25,108.27,108.23,108.23,601044,108.25,108.27,108.23,108.23,601044,0.0,1.0
2024-08-19,108.27,108.29,108.26,108.27,510246,108.27,108.29,108.26,108.27,510246,0.0,1.0
2024-08-20,108.25,108.3,108.24,108.27,468680,108.25,108.3,108.24,108.27,468680,0.0,1.0
2024-08-21,108.3,108.31,108.28,108.31,259286,108.3,108.31,108.28,108.31,259286,0.0,1.0
2024-08-22,108.3,108.3174,108.29,108.29,254364,108.3,108.3174,108.29,108.29,254364,0.0,1.0
2024-08-23,108.37,108.37,108.335,108.34,584630,108.37,108.37,108.335,108.34,584630,0.0,1.0
2024-08-26,108.36,108.4,108.36,108.4,618220,108.36,108.4,108.36,108.4,618220,0.0,1.0
2024-08-27,108.4,108.4,108.38,108.39,178893,108.4,108.4,108.38,108.39,178893,0.0,1.0
2024-08-28,108.43,108.43,108.41,108.42,214016,108.43,108.43,108.41,108.42,214016,0.0,1.0
2024-08-29,108.42,108.45,108.42,108.44,338174,108.42,108.45,108.42,108.44,338174,0.0,1.0
2024-08-30,108.49,108.5,108.46,108.47,372757,108.49,108.5,108.46,108.47,372757,0.0,1.0
2024-09-03,108.53,108.55,108.52,108.53,553706,108.53,108.55,108.52,108.53,553706,0.0,1.0
2024-09-04,108.53,108.55,108.52,108.54,707995,108.53,108.55,108.52,108.54,707995,0.0,1.0
2024-09-05,108.54,108.6,108.53,108.6,822255,108.54,108.6,108.53,108.6,822255,0.0,1.0
2024-09-06,108.57,108.58,108.56,108.56,826956,108.57,108.58,108.56,108.56,826956,0.0,1.0
2024-09-09,108.59,108.6186,108.58,108.58,575685,108.59,108.6186,108.58,108.58,575685,0.0,1.0
2024-09-10,108.62,108.655,108.605,108.63,519755,108.62,108.655,108.605,108.63,519755,0.0,1.0
2024-09-11,108.62,108.6499,108.58,108.64,1072197,108.62,108.6499,108.58,108.64,1072197,0.0,1.0
2024-09-12,108.63,108.64,108.592,108.62,980172,108.63,108.64,108.592,108.62,980172,0.0,1.0
2024-09-13,108.68,108.69,108.6501,108.66,1762230,108.68,108.69,108.6501,108.66,1762230,0.0,1.0
2024-09-16,108.69,108.71,108.68,108.68,695407,108.69,108.71,108.68,108.68,695407,0.0,1.0
2024-09-17,108.69,108.72,108.69,108.7,454681,108.69,108.72,108.69,108.7,454681,0.0,1.0
2024-09-18,108.74,108.75,108.7101,108.72,431757,108.74,108.75,108.7101,108.72,431757,0.0,1.0
2024-09-19,108.76,108.78,108.75,108.75,355220,108.76,108.78,108.75,108.75,355220,0.0,1.0
2024-09-20,108.81,108.82,108.79,108.79,416423,108.81,108.82,108.79,108.79,416423,0.0,1.0
2024-09-23,108.82,108.83,108.81,108.82,531277,108.82,108.83,108.81,108.82,531277,0.0,1.0
2024-09-24,108.84,108.85,108.83,108.84,681729,108.84,108.85,108.83,108.84,681729,0.0,1.0
2024-09-25,108.86,108.86,108.84,108.86,594296,108.86,108.86,108.84,108.86,594296,0.0,1.0
2024-09-26,108.87,108.87,108.84,108.86,693135,108.87,108.87,108.84,108.86,693135,0.0,1.0
2024-09-27,108.89,108.92,108.89,108.92,581744,108.89,108.92,108.89,108.92,581744,0.0,1.0
2024-09-30,108.93,108.93,108.9,108.9,516223,108.93,108.93,108.9,108.9,516223,0.0,1.0
2024-10-01,108.94,108.96,108.93,108.93,586517,108.94,108.96,108.93,108.93,586517,0.0,1.0
2024-10-02,108.97,108.98,108.95,108.96,875891,108.97,108.98,108.95,108.96,875891,0.0,1.0
2024-10-03,108.98,109.0,108.98,108.99,565231,108.98,109.0,108.98,108.99,565231,0.0,1.0
2024-10-04,109.035,109.04,109.01,109.02,457452,109.035,109.04,109.01,109.02,457452,0.0,1.0
2024-10-07,109.03,109.05,109.03,109.04,1052421,109.03,109.05,109.03,109.04,1052421,0.0,1.0
2024-10-08,109.07,109.07,109.045,109.07,314138,109.07,109.07,109.045,109.07,314138,0.0,1.0
2024-10-09,109.08,109.09,109.065,109.09,319494,109.08,109.09,109.065,109.09,319494,0.0,1.0
2024-10-10,109.08,109.1,109.08,109.09,630400,109.08,109.1,109.08,109.09,630400,0.0,1.0
2024-10-11,109.13,109.16,109.12,109.13,704879,109.13,109.16,109.12,109.13,704879,0.0,1.0
2024-10-14,109.12,109.14,109.11,109.13,320978,109.12,109.14,109.11,109.13,320978,0.0,1.0
2024-10-15,109.16,109.16,109.1301,109.14,274079,109.16,109.16,109.1301,109.14,274079,0.0,1.0
2024-10-16,109.17,109.18,109.15,109.18,367097,109.17,109.18,109.15,109.18,367097,0.0,1.0
2024-10-17,109.17,109.2,109.17,109.2,501567,109.17,109.2,109.17,109.2,501567,0.0,1.0
2024-10-18,109.24,109.24,109.21,109.23,485987,109.24,109.24,109.21,109.23,485987,0.0,1.0
2024-10-21,109.25,109.26,109.24,109.26,448470,109.25,109.26,109.24,109.26,448470,0.0,1.0
2024-10-22,109.27,109.27,109.25,109.26,508391,109.27,109.27,109.25,109.26,508391,0.0,1.0
2024-10-23,109.29,109.29,109.27,109.27,237084,109.29,109.29,109.27,109.27,237084,0.0,1.0
2024-10-24,109.29,109.33,109.29,109.32,603760,109.29,109.33,109.29,109.32,603760,0.0,1.0
2024-10-25,109.32,109.35,109.32,109.32,1384021,109.32,109.35,109.32,109.32,1384021,0.0,1.0
2024-10-28,109.37,109.37,109.34,109.35,327357,109.37,109.37,109.34,109.35,327357,0.0,1.0
2024-10-29,109.35,109.38,109.34,109.37,471772,109.35,109.38,109.34,109.37,471772,0.0,1.0
2024-10-30,109.39,109.4,109.37,109.39,625583,109.39,109.4,109.37,109.39,625583,0.0,1.0
2024-10-31,109.4,109.4,109.38,109.4,686609,109.4,109.4,109.38,109.4,686609,0.0,1.0
2024-11-01,109.44,109.45,109.42,109.43,583316,109.44,109.45,109.42,109.43,583316,0.0,1.0
2024-11-04,109.47,109.47,109.45,109.46,351759,109.47,109.47,109.45,109.46,351759,0.0,1.0
2024-11-05,109.465,109.49,109.46,109.48,334224,109.465,109.49,109.46,109.48,334224,0.0,1.0
2024-11-06,109.49,109.51,109.44,109.46,815556,109.49,109.51,109.44,109.46,815556,0.0,1.0
2024-11-07,109.52,109.53,109.49,109.5,1054532,109.52,109.53,109.49,109.5,1054532,0.0,1.0
2024-11-08,109.55,109.57,109.55,109.56,366424,109.55,109.57,109.55,109.56,366424,0.0,1.0
2024-11-11,109.56,109.56,109.54,109.56,539887,109.56,109.56,109.54,109.56,539887,0.0,1.0
2024-11-12,109.54,109.5799,109.54,109.56,555549,109.54,109.5799,109.54,109.56,555549,0.0,1.0
2024-11-13,109.55,109.57,109.55,109.55,595438,109.55,109.57,109.55,109.55,595438,0.0,1.0
2024-11-14,109.58,109.58,109.55,109.55,577138,109.58,109.58,109.55,109.55,577138,0.0,1.0
2024-11-15,109.61,109.64,109.57,109.58,610274,109.61,109.64,109.57,109.58,610274,0.0,1.0
2024-11-18,109.61,109.62,109.6,109.62,428600,109.61,109.62,109.6,109.62,428600,0.0,1.0
2024-11-19,109.62,109.63,109.61,109.62,523405,109.62,109.63,109.61,109.62,523405,0.0,1.0
2024-11-20,109.635,109.65,109.62,109.63,384786,109.635,109.65,109.62,109.63,384786,0.0,1.0
2024-11-21,109.64,109.66,109.64,109.64,366470,109.64,109.66,109.64,109.64,366470,0.0,1.0
2024-11-22,109.68,109.69,109.675,109.68,415187,109.68,109.69,109.675,109.68,415187,0.0,1.0
2024-11-25,109.71,109.74,109.71,109.71,837511,109.71,109.74,109.71,109.71,837511,0.0,1.0
2024-11-26,109.74,109.75,109.72,109.72,416060,109.74,109.75,109.72,109.72,416060,0.0,1.0
2024-11-27,109.76,109.78,109.75,109.75,722262,109.76,109.78,109.75,109.75,722262,0.0,1.0
2024-11-29,109.83,109.87,109.79,109.79,519251,109.83,109.87,109.79,109.79,519251,0.0,1.0
2024-12-02,109.82,109.83,109.8,109.83,561240,109.82,109.83,109.8,109.83,561240,0.0,1.0
2024-12-03,109.71,109.85,109.71,109.82,622832,109.71,109.85,109.71,109.82,622832,0.0,1.0
2024-12-04,109.83,109.85,109.8219,109.83,457308,109.83,109.85,109.8219,109.83,457308,0.0,1.0
2024-12-05,109.84,109.86,109.84,109.86,408235,109.84,109.86,109.84,109.86,408235,0.0,1.0
2024-12-06,109.9,109.91,109.87,109.87,555098,109.9,109.91,109.87,109.87,555098,0.0,1.0
2024-12-09,109.9,109.92,109.89,109.89,463374,109.9,109.92,109.89,109.89,463374,0.0,1.0
2024-12-10,109.93,109.95,109.91,109.92,380245,109.93,109.95,109.91,109.92,380245,0.0,1.0
2024-12-11,109.95,109.97,109.94,109.95,697324,109.95,109.97,109.94,109.95,697324,0.0,1.0
2024-12-12,109.94,109.97,109.94,109.97,406712,109.94,109.97,109.94,109.97,406712,0.0,1.0
2024-12-13,110.0,110.06,109.98,110.06,503215,110.0,110.06,109.98,110.06,503215,0.0,1.0
2024-12-16,110.04,110.05,110.02,110.02,604158,110.04,110.05,110.02,110.02,604158,0.0,1.0
2024-12-17,110.04,110.065,110.03,110.06,673051,110.04,110.065,110.03,110.06,673051,0.0,1.0
2024-12-18,110.03,110.06,110.02,110.05,858127,110.03,110.06,110.02,110.05,858127,0.0,1.0
2024-12-19,110.06,110.07,110.04,110.05,926813,110.06,110.07,110.04,110.05,926813,0.0,1.0
2024-12-20,110.09,110.11,110.06,110.06,1103025,110.09,110.11,110.06,110.06,1103025,0.0,1.0
2024-12-23,110.11,110.1175,110.08,110.11,1247237,110.11,110.1175,110.08,110.11,1247237,0.0,1.0
2024-12-24,110.12,110.13,110.11,110.11,1094118,110.12,110.13,110.11,110.11,1094118,0.0,1.0
2024-12-26,110.15,110.1599,110.13,110.14,811351,110.15,110.1599,110.13,110.14,811351,0.0,1.0
2024-12-27,110.19,110.21,110.17,110.18,521735,110.19,110.21,110.17,110.18,521735,0.0,1.0
2024-12-30,110.21,110.24,110.21,110.21,635523,110.21,110.24,110.21,110.21,635523,0.0,1.0
2024-12-31,110.28,110.29,110.23,110.23,1075168,110.28,110.29,110.23,110.23,1075168,0.0,1.0
2025-01-02,110.33,110.33,110.28,110.29,655393,110.33,110.33,110.28,110.29,655393,0.0,1.0
2025-01-03,110.35,110.38,110.34,110.36,696763,110.35,110.38,110.34,110.36,696763,0.0,1.0
2025-01-06,110.39,110.4,110.37,110.4,743223,110.39,110.4,110.37,110.4,743223,0.0,1.0
2025-01-07,110.4,110.42,110.38,110.42,1066294,110.4,110.42,110.38,110.42,1066294,0.0,1.0
2025-01-08,110.41,110.42,110.4,110.42,851283,110.41,110.42,110.4,110.42,851283,0.0,1.0
2025-01-10,110.46,110.47,110.43,110.44,1112165,110.46,110.47,110.43,110.44,1112165,0.0,1.0
2025-01-13,110.48,110.48,110.46,110.47,922889,110.48,110.48,110.46,110.47,922889,0.0,1.0
2025-01-14,110.5,110.5,110.48,110.49,500843,110.5,110.5,110.48,110.49,500843,0.0,1.0
2025-01-15,110.5,110.52,110.49,110.51,543747,110.5,110.52,110.49,110.51,543747,0.0,1.0
2025-01-16,110.52,110.53,110.51,110.53,542703,110.52,110.53,110.51,110.53,542703,0.0,1.0
2025-01-17,110.58,110.59,110.55,110.55,1053609,110.58,110.59,110.55,110.55,1053609,0.0,1.0
2025-01-21,110.58,110.61,110.58,110.6,854714,110.58,110.61,110.58,110.6,854714,0.0,1.0
2025-01-22,110.6,110.61,110.59,110.6,628842,110.6,110.61,110.59,110.6,628842,0.0,1.0
2025-01-23,110.62,110.65,110.61,110.65,731980,110.62,110.65,110.61,110.65,731980,0.0,1.0
2025-01-24,110.67,110.67,110.65,110.66,544129,110.67,110.67,110.65,110.66,544129,0.0,1.0
2025-01-27,110.67,110.68,110.65,110.67,711336,110.67,110.68,110.65,110.67,711336,0.0,1.0
2025-01-28,110.7,110.71,110.68,110.68,662196,110.7,110.71,110.68,110.68,662196,0.0,1.0
2025-01-29,110.7,110.72,110.7,110.7,755947,110.7,110.72,110.7,110.7,755947,0.0,1.0
2025-01-30,110.72,110.73,110.71,110.71,1122805,110.72,110.73,110.71,110.71,1122805,0.0,1.0
2025-01-31,110.77,110.77,110.74,110.76,869651,110.77,110.77,110.74,110.76,869651,0.0,1.0
2025-02-03,110.77,110.79,110.77,110.79,913592,110.77,110.79,110.77,110.79,913592,0.0,1.0
2025-02-04,110.79,110.82,110.79,110.79,757371,110.79,110.82,110.79,110.79,757371,0.0,1.0
2025-02-05,110.79,110.81,110.79,110.8,559862,110.79,110.81,110.79,110.8,559862,0.0,1.0
2025-02-06,110.82,110.82,110.81,110.81,414422,110.82,110.82,110.81,110.81,414422,0.0,1.0
2025-02-07,110.85,110.86,110.84,110.84,497148,110.85,110.86,110.84,110.84,497148,0.0,1.0
2025-02-10,110.84,110.87,110.83,110.86,773783,110.84,110.87,110.83,110.86,773783,0.0,1.0
2025-02-11,110.89,110.89,110.86,110.87,524662,110.89,110.89,110.86,110.87,524662,0.0,1.0
2025-02-12,110.89,110.9,110.88,110.9,442941,110.89,110.9,110.88,110.9,442941,0.0,1.0
2025-02-13,110.91,110.92,110.88,110.92,944017,110.91,110.92,110.88,110.92,944017,0.0,1.0
2025-02-14,110.97,110.97,110.93,110.93,642881,110.97,110.97,110.93,110.93,642881,0.0,1.0
2025-02-18,110.97,110.98,110.95,110.97,897538,110.97,110.98,110.95,110.97,897538,0.0,1.0
2025-02-19,110.98,110.99,110.98,110.99,719766,110.98,110.99,110.98,110.99,719766,0.0,1.0
2025-02-20,111.01,111.02,110.99,111.02,722546,111.01,111.02,110.99,111.02,722546,0.0,1.0
2025-02-21,111.02,111.05,111.02,111.04,852242,111.02,111.05,111.02,111.04,852242,0.0,1.0
2025-02-24,111.03,111.05,111.0221,111.05,1080291,111.03,111.05,111.0221,111.05,1080291,0.0,1.0
2025-02-25,111.04,111.05,111.04,111.04,784946,111.04,111.05,111.04,111.04,784946,0.0,1.0
2025-02-26,111.06,111.0765,111.05,111.06,677965,111.06,111.0765,111.05,111.06,677965,0.0,1.0
2025-02-27,111.07,111.08,111.07,111.07,569535,111.07,111.08,111.07,111.07,569535,0.0,1.0
2025-02-28,111.12,111.12,111.1,111.11,703776,111.12,111.12,111.1,111.11,703776,0.0,1.0
2025-03-03,111.14,111.15,111.13,111.14,963029,111.14,111.15,111.13,111.14,963029,0.0,1.0
2025-03-04,111.16,111.17,111.14,111.17,1280421,111.16,111.17,111.14,111.17,1280421,0.0,1.0
2025-03-05,111.18,111.18,111.16,111.17,840812,111.18,111.18,111.16,111.17,840812,0.0,1.0
2025-03-06,111.18,111.19,111.16,111.19,1025726,111.18,111.19,111.16,111.19,1025726,0.0,1.0
2025-03-07,111.22,111.23,111.1997,111.21,754388,111.22,111.23,111.1997,111.21,754388,0.0,1.0
2025-03-10,111.2,111.23,111.19,111.22,1034172,111.2,111.23,111.19,111.22,1034172,0.0,1.0
2025-03-11,111.24,111.25,111.21,111.21,678862,111.24,111.25,111.21,111.21,678862,0.0,1.0
2025-03-12,111.26,111.26,111.22,111.25,839115,111.26,111.26,111.22,111.25,839115,0.0,1.0
2025-03-13,111.25,111.27,111.2447,111.26,851396,111.25,111.27,111.2447,111.26,851396,0.0,1.0
2025-03-14,111.33,111.33,111.27,111.28,861114,111.33,111.33,111.27,111.28,861114,0.0,1.0
2025-03-17,111.31,111.33,111.3,111.33,1076171,111.31,111.33,111.3,111.33,1076171,0.0,1.0
2025-03-18,111.33,111.33,111.31,111.31,994942,111.33,111.33,111.31,111.31,994942,0.0,1.0
2025-03-19,111.34,111.34,111.32,111.34,532111,111.34,111.34,111.32,111.34,532111,0.0,1.0
2025-03-20,111.34,111.34,111.3,111.34,648690,111.34,111.34,111.3,111.34,648690,0.0,1.0
2025-03-21,111.38,111.38,111.34,111.36,810479,111.38,111.38,111.34,111.36,810479,0.0,1.0
2025-03-24,111.36,111.4,111.36,111.4,1078222,111.36,111.4,111.36,111.4,1078222,0.0,1.0
2025-03-25,111.38,111.4,111.37,111.39,683214,111.38,111.4,111.37,111.39,683214,0.0,1.0
2025-03-26,111.39,111.4,111.38,111.4,801264,111.39,111.4,111.38,111.4,801264,0.0,1.0
2025-03-27,111.43,111.44,111.4,111.4,771832,111.43,111.44,111.4,111.4,771832,0.0,1.0
2025-03-28,111.46,111.48,111.4414,111.46,1300389,111.46,111.48,111.4414,111.46,1300389,0.0,1.0
2025-03-31,111.49,111.49,111.47,111.47,1168444,111.49,111.49,111.47,111.47,1168444,0.0,1.0
2025-04-01,111.5,111.51,111.5,111.51,828956,111.5,111.51,111.5,111.51,828956,0.0,1.0
2025-04-02,111.51,111.51,111.5,111.5,572508,111.51,111.51,111.5,111.5,572508,0.0,1.0
2025-04-03,111.5,111.51,111.49,111.49,1090045,111.5,111.51,111.49,111.49,1090045,0.0,1.0
2025-04-04,111.57,111.57,111.49,111.5,1656588,111.57,111.57,111.49,111.5,1656588,0.0,1.0
2025-04-07,111.53,111.59,111.49,111.52,2089705,111.53,111.59,111.49,111.52,2089705,0.0,1.0
2025-04-08,111.56,111.58,111.52,111.53,1412038,111.56,111.58,111.52,111.53,1412038,0.0,1.0
2025-04-09,111.6,111.6,111.55,111.58,1631648,111.6,111.6,111.55,111.58,1631648,0.0,1.0
2025-04-10,111.6,111.61,111.53,111.61,1135153,111.6,111.61,111.53,111.61,1135153,0.0,1.0
2025-04-11,111.67,111.67,111.62,111.62,1759092,111.67,111.67,111.62,111.62,1759092,0.0,1.0
2025-04-14,111.68,111.7,111.67,111.69,850194,111.68,111.7,111.67,111.69,850194,0.0,1.0
2025-04-15,111.72,111.73,111.69,111.69,1053002,111.72,111.73,111.69,111.69,1053002,0.0,1.0
2025-04-16,111.73,111.75,111.72,111.73,914404,111.73,111.75,111.72,111.73,914404,0.0,1.0
2025-04-17,111.75,111.77,111.73,111.77,826998,111.75,111.77,111.73,111.77,826998,0.0,1.0
2025-04-21,111.74,111.8,111.74,111.79,1018820,111.74,111.8,111.74,111.79,1018820,0.0,1.0
2025-04-22,111.785,111.8083,111.76,111.77,885977,111.785,111.8083,111.76,111.77,885977,0.0,1.0
2025-04-23,111.8,111.8,111.78,111.79,744285,111.8,111.8,111.78,111.79,744285,0.0,1.0
2025-04-24,111.81,111.84,111.8,111.8,808307,111.81,111.84,111.8,111.8,808307,0.0,1.0
2025-04-25,111.87,111.88,111.83,111.83,783285,111.87,111.88,111.83,111.83,783285,0.0,1.0
2025-04-28,111.85,111.89,111.84,111.89,778854,111.85,111.89,111.84,111.89,778854,0.0,1.0
2025-04-29,111.86,111.88,111.86,111.86,736498,111.86,111.88,111.86,111.86,736498,0.0,1.0
2025-04-30,111.91,111.91,111.86,111.88,1063429,111.91,111.91,111.86,111.88,1063429,0.0,1.0
2025-05-01,111.89,111.91,111.88,111.9,1091590,111.89,111.91,111.88,111.9,1091590,0.0,1.0
2025-05-02,111.93,111.94,111.92,111.93,782688,111.93,111.94,111.92,111.93,782688,0.0,1.0
2025-05-05,111.96,111.97,111.94,111.97,619777,111.96,111.97,111.94,111.97,619777,0.0,1.0
2025-05-06,112.0,112.0,111.97,111.97,558635,112.0,112.0,111.97,111.97,558635,0.0,1.0
2025-05-07,111.98,112.01,111.98,112.0,561887,111.98,112.01,111.98,112.0,561887,0.0,1.0
2025-05-08,112.0,112.015,111.99,112.0,795390,112.0,112.015,111.99,112.0,795390,0.0,1.0
2025-05-09,112.06,112.06,112.02,112.04,868851,112.06,112.06,112.02,112.04,868851,0.0,1.0
2025-05-12,112.04,112.08,112.03,112.07,971068,112.04,112.08,112.03,112.07,971068,0.0,1.0
2025-05-13,112.07,112.08,112.06,112.07,981409,112.07,112.08,112.06,112.07,981409,0.0,1.0
2025-05-14,112.08,112.1,112.08,112.09,851057,112.08,112.1,112.08,112.09,851057,0.0,1.0
2025-05-15,112.09,112.1,112.08,112.1,1007745,112.09,112.1,112.08,112.1,1007745,0.0,1.0
2025-05-16,112.11,112.13,112.11,112.13,850917,112.11,112.13,112.11,112.13,850917,0.0,1.0
2025-05-19,112.13,112.13,112.11,112.12,725164,112.13,112.13,112.11,112.12,725164,0.0,1.0
2025-05-20,112.14,112.15,112.12,112.13,721096,112.14,112.15,112.12,112.13,721096,0.0,1.0
2025-05-21,112.16,112.17,112.15,112.17,935079,112.16,112.17,112.15,112.17,935079,0.0,1.0
2025-05-22,112.17,112.19,112.17,112.19,678111,112.17,112.19,112.17,112.19,678111,0.0,1.0
2025-05-23,112.22,112.23,112.19,112.19,849601,112.22,112.23,112.19,112.19,849601,0.0,1.0
2025-05-27,112.24,112.26,112.24,112.26,820198,112.24,112.26,112.24,112.26,820198,0.0,1.0
2025-05-28,112.26,112.2601,112.25,112.25,843970,112.26,112.2601,112.25,112.25,843970,0.0,1.0
2025-05-29,112.28,112.28,112.27,112.27,1128517,112.28,112.28,112.27,112.27,1128517,0.0,1.0
2025-05-30,112.32,112.32,112.31,112.32,999669,112.32,112.32,112.31,112.32,999669,0.0,1.0
2025-06-02,112.33,112.35,112.33,112.34,885178,112.33,112.35,112.33,112.34,885178,0.0,1.0
2025-06-03,112.32,112.37,112.32,112.36,930879,112.32,112.37,112.32,112.36,930879,0.0,1.0
2025-06-04,112.34,112.35,112.33,112.35,800677,112.34,112.35,112.33,112.35,800677,0.0,1.0
2025-06-05,112.35,112.36,112.34,112.36,693183,112.35,112.36,112.34,112.36,693183,0.0,1.0
2025-06-06,112.4,112.4,112.36,112.36,689400,112.4,112.4,112.36,112.36,689400,0.0,1.0
2025-06-09,112.39,112.42,112.39,112.42,857550,112.39,112.42,112.39,112.42,857550,0.0,1.0
2025-06-10,112.42,112.44,112.4,112.41,1092759,112.42,112.44,112.4,112.41,1092759,0.0,1.0
2025-06-11,112.43,112.44,112.43,112.43,725271,112.43,112.44,112.43,112.43,725271,0.0,1.0
2025-06-12,112.43,112.44,112.43,112.44,560517,112.43,112.44,112.43,112.44,560517,0.0,1.0
2025-06-13,112.45,112.45,112.44,112.45,812144,112.45,112.45,112.44,112.45,812144,0.0,1.0
2025-06-16,112.47,112.47,112.46,112.47,592226,112.47,112.47,112.46,112.47,592226,0.0,1.0
2025-06-17,112.47,112.48,112.46,112.48,810711,112.47,112.48,112.46,112.48,810711,0.0,1.0
2025-06-18,112.46,112.49,112.45,112.48,1154404,112.46,112.49,112.45,112.48,1154404,0.0,1.0
2025-06-20,112.55,112.55,112.5,112.51,1705171,112.55,112.55,112.5,112.51,1705171,0.0,1.0
2025-06-23,112.58,112.59,112.55,112.55,2335613,112.58,112.59,112.55,112.55,2335613,0.0,1.0
2025-06-24,112.61,112.62,112.59,112.6,1835402,112.61,112.62,112.59,112.6,1835402,0.0,1.0
2025-06-25,112.62,112.63,112.6,112.63,1442660,112.62,112.63,112.6,112.63,1442660,0.0,1.0
2025-06-26,112.63,112.63,112.62,112.63,880985,112.63,112.63,112.62,112.63,880985,0.0,1.0
2025-06-27,112.65,112.675,112.65,112.66,1419869,112.65,112.675,112.65,112.66,1419869,0.0,1.0
2025-06-30,112.68,112.69,112.67,112.68,1397617,112.68,112.69,112.67,112.68,1397617,0.0,1.0
2025-07-01,112.65,112.69,112.63,112.69,1710993,112.65,112.69,112.63,112.69,1710993,0.0,1.0
2025-07-02,112.66,112.68,112.66,112.67,970872,112.66,112.68,112.66,112.67,970872,0.0,1.0
2025-07-03,112.705,112.72,112.7,112.7,711742,112.705,112.72,112.7,112.7,711742,0.0,1.0
2025-07-07,112.74,112.74,112.709,112.73,1093070,112.74,112.74,112.709,112.73,1093070,0.0,1.0
2025-07-08,112.76,112.77,112.75,112.77,766091,112.76,112.77,112.75,112.77,766091,0.0,1.0
2025-07-09,112.77,112.78,112.76,112.77,709706,112.77,112.78,112.76,112.77,709706,0.0,1.0
2025-07-10,112.77,112.79,112.76,112.78,834435,112.77,112.79,112.76,112.78,834435,0.0,1.0
2025-07-11,112.8,112.8,112.77,112.78,1206466,112.8,112.8,112.77,112.78,1206466,0.0,1.0
2025-07-14,112.81,112.82,112.8,112.81,576431,112.81,112.82,112.8,112.81,576431,0.0,1.0
2025-07-15,112.82,112.83,112.82,112.83,784374,112.82,112.83,112.82,112.83,784374,0.0,1.0
2025-07-16,112.84,112.85,112.83,112.83,877916,112.84,112.85,112.83,112.83,877916,0.0,1.0
2025-07-17,112.86,112.87,112.85,112.86,953849,112.86,112.87,112.85,112.86,953849,0.0,1.0
2025-07-18,112.89,112.9,112.89,112.89,555954,112.89,112.9,112.89,112.89,555954,0.0,1.0
2025-07-21,112.92,112.92,112.91,112.91,1000508,112.92,112.92,112.91,112.91,1000508,0.0,1.0
2025-07-22,112.93,112.94,112.93,112.94,928333,112.93,112.94,112.93,112.94,928333,0.0,1.0
2025-07-23,112.93,112.95,112.93,112.94,794570,112.93,112.95,112.93,112.94,794570,0.0,1.0
2025-07-24,112.94,112.96,112.94,112.96,717359,112.94,112.96,112.94,112.96,717359,0.0,1.0
2025-07-25,112.98,112.99,112.97,112.97,686826,112.98,112.99,112.97,112.97,686826,0.0,1.0
2025-07-28,112.99,113.01,112.99,113.01,845178,112.99,113.01,112.99,113.01,845178,0.0,1.0
2025-07-29,113.01,113.0299,113.01,113.02,1884857,113.01,113.0299,113.01,113.02,1884857,0.0,1.0
2025-07-30,113.04,113.04,113.03,113.03,1342936,113.04,113.04,113.03,113.03,1342936,0.0,1.0
2025-07-31,113.04,113.06,113.04,113.06,1577489,113.04,113.06,113.04,113.06,1577489,0.0,1.0
2025-08-01,113.09,113.09,113.07,113.07,1006732,113.09,113.09,113.07,113.07,1006732,0.0,1.0
2025-08-04,113.1,113.1,113.09,113.09,1018593,113.1,113.1,113.09,113.09,1018593,0.0,1.0
2025-08-05,113.11,113.12,113.1,113.11,802135,113.11,113.12,113.1,113.11,802135,0.0,1.0
2025-08-06,113.12,113.13,113.11,113.11,973332,113.12,113.13,113.11,113.11,973332,0.0,1.0
2025-08-07,113.13,113.15,113.13,113.14,1042238,113.13,113.15,113.13,113.14,1042238,0.0,1.0
2025-08-08,113.18,113.18,113.15,113.16,736373,113.18,113.18,113.15,113.16,736373,0.0,1.0
2025-08-11,113.18,113.21,113.18,113.2,1261672,113.18,113.21,113.18,113.2,1261672,0.0,1.0
2025-08-12,113.2,113.22,113.2,113.2,1217462,113.2,113.22,113.2,113.2,1217462,0.0,1.0
2025-08-13,113.22,113.23,113.22,113.23,851555,113.22,113.23,113.22,113.23,851555,0.0,1.0
2025-08-14,113.22,113.24,113.21,113.24,954841,113.22,113.24,113.21,113.24,954841,0.0,1.0
2025-08-15,113.27,113.27,113.239,113.25,1000078,113.27,113.27,113.239,113.25,1000078,0.0,1.0
2025-08-18,113.3,113.31,113.28,113.29,861684,113.3,113.31,113.28,113.29,861684,0.0,1.0
2025-08-19,113.3,113.31,113.3,113.31,900967,113.3,113.31,113.3,113.31,900967,0.0,1.0
2025-08-20,113.31,113.33,113.31,113.32,909877,113.31,113.33,113.31,113.32,909877,0.0,1.0
2025-08-21,113.33,113.33,113.32,113.32,665231,113.33,113.33,113.32,113.32,665231,0.0,1.0
2025-08-22,113.37,113.37,113.34,113.35,982721,113.37,113.37,113.34,113.35,982721,0.0,1.0
2025-08-25,113.4,113.4,113.3801,113.39,984248,113.4,113.4,113.3801,113.39,984248,0.0,1.0
2025-08-26,113.4,113.42,113.4,113.42,1063611,113.4,113.42,113.4,113.42,1063611,0.0,1.0
2025-08-27,113.415,113.42,113.41,113.42,509652,113.415,113.42,113.41,113.42,509652,0.0,1.0
2025-08-28,113.42,113.44,113.42,113.42,852345,113.42,113.44,113.42,113.42,852345,0.0,1.0
2025-08-29,113.5,113.5,113.46,113.47,907999,113.5,113.5,113.46,113.47,907999,0.0,1.0
2025-09-02,113.49,113.51,113.49,113.51,1252247,113.49,113.51,113.49,113.51,1252247,0.0,1.0
2025-09-03,113.52,113.52,113.5,113.5,858601,113.52,113.52,113.5,113.5,858601,0.0,1.0
2025-09-04,113.52,113.54,113.52,113.54,762529,113.52,113.54,113.52,113.54,762529,0.0,1.0
2025-09-05,113.56,113.57,113.55,113.56,829047,113.56,113.57,113.55,113.56,829047,0.0,1.0
2025-09-08,113.55,113.59,113.55,113.57,2020415,113.55,113.59,113.55,113.57,2020415,0.0,1.0
2025-09-09,113.57,113.58,113.56,113.56,805944,113.57,113.58,113.56,113.56,805944,0.0,1.0
2025-09-10,113.59,113.6,113.58,113.59,1309078,113.59,113.6,113.58,113.59,1309078,0.0,1.0
2025-09-11,113.6,113.61,113.59,113.6,860294,113.6,113.61,113.59,113.6,860294,0.0,1.0
2025-09-12,113.65,113.65,113.625,113.65,751008,113.65,113.65,113.625,113.65,751008,0.0,1.0
2025-09-15,113.65,113.66,113.63,113.65,1245148,113.65,113.66,113.63,113.65,1245148,0.0,1.0
2025-09-16,113.67,113.67,113.6499,113.67,813339,113.67,113.67,113.6499,113.67,813339,0.0,1.0
2025-09-17,113.66,113.68,113.655,113.67,1207757,113.66,113.68,113.655,113.67,1207757,0.0,1.0
2025-09-18,113.68,113.69,113.67,113.67,942634,113.68,113.69,113.67,113.67,942634,0.0,1.0
2025-09-19,113.72,113.73,113.7,113.7,950935,113.72,113.73,113.7,113.7,950935,0.0,1.0
2025-09-22,113.75,113.76,113.72,113.72,1339807,113.75,113.76,113.72,113.72,1339807,0.0,1.0
2025-09-23,113.78,113.78,113.77,113.78,1096889,113.78,113.78,113.77,113.78,1096889,0.0,1.0
2025-09-24,113.79,113.82,113.78,113.78,1763482,113.79,113.82,113.78,113.78,1763482,0.0,1.0
2025-09-25,113.79,113.81,113.79,113.81,1691216,113.79,113.81,113.79,113.81,1691216,0.0,1.0
2025-09-26,113.8,113.83,113.8,113.82,1047302,113.8,113.83,113.8,113.82,1047302,0.0,1.0
2025-09-29,113.82,113.83,113.81,113.83,2164647,113.82,113.83,113.81,113.83,2164647,0.0,1.0
2025-09-30,113.86,113.86,113.83,113.83,999580,113.86,113.86,113.83,113.83,999580,0.0,1.0
2025-10-01,113.87,113.8787,113.86,113.86,886001,113.87,113.8787,113.86,113.86,886001,0.0,1.0
2025-10-02,113.89,113.9,113.88,113.9,2289530,113.89,113.9,113.88,113.9,2289530,0.0,1.0
2025-10-03,113.91,113.92,113.91,113.92,1108570,113.91,113.92,113.91,113.92,1108570,0.0,1.0
2025-10-06,113.92,113.93,113.92,113.93,1536131,113.92,113.93,113.92,113.93,1536131,0.0,1.0
2025-10-07,113.92,113.94,113.91,113.94,944176,113.92,113.94,113.91,113.94,944176,0.0,1.0
2025-10-08,113.93,113.94,113.92,113.93,1049116,113.93,113.94,113.92,113.93,1049116,0.0,1.0
2025-10-09,113.93,113.95,113.93,113.95,813775,113.93,113.95,113.93,113.95,813775,0.0,1.0
2025-10-10,113.99,113.99,113.965,113.97,1169091,113.99,113.99,113.965,113.97,1169091,0.0,1.0
2025-10-13,113.98,113.99,113.97,113.97,1204411,113.98,113.99,113.97,113.97,1204411,0.0,1.0
2025-10-14,113.98,114.0,113.98,113.99,706074,113.98,114.0,113.98,113.99,706074,0.0,1.0
2025-10-15,114.0,114.01,113.99,114.0,645559,114.0,114.01,113.99,114.0,645559,0.0,1.0
2025-10-16,114.03,114.04,114.01,114.01,698613,114.03,114.04,114.01,114.01,698613,0.0,1.0
2025-10-17,114.06,114.08,114.05,114.06,989596,114.06,114.08,114.05,114.06,989596,0.0,1.0
2025-10-20,114.09,114.1,114.07,114.1,1318714,114.09,114.1,114.07,114.1,1318714,0.0,1.0
2025-10-21,114.09,114.1,114.08,114.1,876701,114.09,114.1,114.08,114.1,876701,0.0,1.0
2025-10-22,114.08,114.11,114.08,114.1,977273,114.08,114.11,114.08,114.1,977273,0.0,1.0
2025-10-23,114.12,114.12,114.11,114.11,1425732,114.12,114.12,114.11,114.11,1425732,0.0,1.0
2025-10-24,114.14,114.14,114.13,114.13,1067372,114.14,114.14,114.13,114.13,1067372,0.0,1.0
2025-10-27,114.13,114.16,114.13,114.14,1557736,114.13,114.16,114.13,114.14,1557736,0.0,1.0
2025-10-28,114.15,114.17,114.14,114.14,1052839,114.15,114.17,114.14,114.14,1052839,0.0,1.0
2025-10-29,114.16,114.18,114.16,114.17,1127359,114.16,114.18,114.16,114.17,1127359,0.0,1.0
2025-10-30,114.16,114.18,114.16,114.18,993442,114.16,114.18,114.16,114.18,993442,0.0,1.0
2025-10-31,114.17,114.2,114.17,114.19,1324629,114.17,114.2,114.17,114.19,1324629,0.0,1.0
2025-11-03,114.23,114.24,114.21,114.21,1305515,114.23,114.24,114.21,114.21,1305515,0.0,1.0
2025-11-04,114.25,114.26,114.24,114.24,1095779,114.25,114.26,114.24,114.24,1095779,0.0,1.0
2025-11-05,114.31,114.31,114.25,114.25,1936234,114.31,114.31,114.25,114.25,1936234,0.0,1.0
2025-11-06,114.28,114.3,114.28,114.3,1025078,114.28,114.3,114.28,114.3,1025078,0.0,1.0
2025-11-07,114.29,114.3,114.29,114.3,1111229,114.29,114.3,114.29,114.3,1111229,0.0,1.0
2025-11-10,114.33,114.34,114.31,114.31,1037395,114.33,114.34,114.31,114.31,1037395,0.0,1.0
2025-11-11,114.33,114.35,114.33,114.34,921550,114.33,114.35,114.33,114.34,921550,0.0,1.0
2025-11-12,114.34,114.345,114.33,114.34,763750,114.34,114.345,114.33,114.34,763750,0.0,1.0
2025-11-13,114.35,114.36,114.35,114.36,742948,114.35,114.36,114.35,114.36,742948,0.0,1.0
2025-11-14,114.41,114.42,114.36,114.36,1755769,114.41,114.42,114.36,114.36,1755769,0.0,1.0
2025-11-17,114.42,114.43,114.42,114.43,1286667,114.42,114.43,114.42,114.43,1286667,0.0,1.0
2025-11-18,114.4,114.43,114.4,114.43,930736,114.4,114.43,114.4,114.43,930736,0.0,1.0
2025-11-19,114.41,114.43,114.41,114.42,943760,114.41,114.43,114.41,114.42,943760,0.0,1.0
2025-11-20,114.42,114.43,114.42,114.42,1210392,114.42,114.43,114.42,114.42,1210392,0.0,1.0
2025-11-21,114.47,114.48,114.43,114.44,1356833,114.47,114.48,114.43,114.44,1356833,0.0,1.0
2025-11-24,114.51,114.51,114.5,114.51,1055735,114.51,114.51,114.5,114.51,1055735,0.0,1.0
2025-11-25,114.52,114.53,114.5008,114.51,998655,114.52,114.53,114.5008,114.51,998655,0.0,1.0
2025-11-26,114.56,114.57,114.53,114.54,1205263,114.56,114.57,114.53,114.54,1205263,0.0,1.0