date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-02,53.01,56.23,49.8,50.0348,23860902,51.2578442948901,54.3714126523613,48.1539454043676,48.3809844883224,24676543.315851,0.0,1.0
2022-02-03,53.62,56.57,50.3,52.19,8425481,51.8476817787589,54.700174528616,48.637418751801,50.4649480050993,8713490.66575015,0.0,1.0
2022-02-04,50.14,54.33,50.12,52.6,6757988,48.4827072806224,52.5342139321143,48.463368346725,50.8613961499947,6988997.46581252,0.0,1.0
2022-02-07,46.07,50.04,46.0,50.0,9432628,44.5472342325144,48.3860126111357,44.4795479638737,48.347334743341,9755065.14482598,0.0,1.0
2022-02-08,45.5,47.56,44.17,45.13,7277450,43.9960746164403,45.987984807866,42.7100355122674,43.6383043393396,7526216.3246779,0.0,1.0
2022-02-09,47.31,47.45,43.88,44.75,4393344,45.7462481341493,45.8816206714306,42.4296209707561,43.2708645952902,4543522.43336961,0.0,1.0
2022-02-10,47.05,48.5,45.38,45.51,2449951,45.4948419934839,46.8969147010408,43.8800410130563,44.005744083389,2533698.0962921,0.0,1.0
2022-02-11,48.09,48.91,46.06,46.76,3456845,46.5004665561454,47.2933628459362,44.5375647655657,45.2144274519725,3575010.92702542,0.0,1.0
2022-02-14,48.11,49.0,46.99,48.19,2155058,46.5198054900427,47.3803880484742,45.4368251917919,46.5971612256321,2228724.71816745,0.0,1.0
2022-02-15,48.0,48.45,47.2,47.7,2359830,46.4134413536074,46.8485673662974,45.6398839977139,46.1233573451473,2440496.47465316,0.0,1.0
2022-02-16,47.2,48.47,46.95,47.72,5855330,45.6398839977139,46.8679063001948,45.3981473239972,46.1426962790446,6055483.75219016,0.0,1.0
2022-02-17,45.29,47.08,45.19,46.32,3142569,43.7930158105183,45.5238503943299,43.6963211410316,44.7889709062311,3249991.97647894,0.0,1.0
2022-02-18,45.41,45.9,44.8,45.15,2018663,43.9090494139023,44.382853294387,43.3192119300335,43.6576432732369,2087667.30442988,0.0,1.0
2022-02-22,43.54,45.68,43.49,45.41,2584154,42.1008590945013,44.1701250215163,42.052511759758,43.9090494139023,2672488.58051676,0.0,1.0
2022-02-23,43.09,43.99,42.18,43.69,2791223,41.6657330818113,42.5359851071914,40.7858115894825,42.2459010987314,2886635.85574843,0.0,1.0
2022-02-24,44.32,44.59,42.22,43.15,2447912,42.9914170004737,43.2533231960993,40.9543688122743,41.8564901527626,2523560.92005073,0.141,1.0
2022-02-25,43.91,44.93,43.74,44.3,2040943,42.5937075923014,43.5831309979983,42.428803691352,42.9720165415385,2104015.17491278,0.0,1.0
2022-02-28,45.98,46.62,42.46,43.3,5534951,44.6016550920979,45.2224697780253,41.1871743194971,42.0019935947769,5706000.06781115,0.0,1.0
2022-03-01,47.79,48.05,45.35,45.62,4212869,46.3573966257364,46.6096025918944,43.9905406356381,44.2524468312638,4343061.17609342,0.0,1.0
2022-03-02,49.46,50.3,47.33,48.0,3517056,47.9773349468283,48.792154222108,45.9111860702261,46.5611014445563,3625745.15555704,0.0,1.0
2022-03-03,49.52,50.33,47.547,49.82,2072389,48.035536323634,48.8212549105108,46.1216810496733,48.3265432076624,2136432.96472382,0.0,1.0
2022-03-04,51.0,51.04,48.25,49.17,2544707,49.4711702848411,49.5099712027116,46.8036071812467,47.6960282922674,2623347.21925442,0.0,1.0
2022-03-07,51.65,52.58,49.87,51.06,2727118,50.1016852002361,51.0038065407244,48.3750443550005,49.5293716616468,2811395.34802187,0.0,1.0
2022-03-08,52.32,55.32,50.85,51.18,3873722,50.7516005745664,53.6616694148512,49.3256668428269,49.6457744152582,3993433.36457387,0.0,1.0
2022-03-09,51.33,53.68,50.59,52.44,3050627,49.7912778572724,52.0708317821622,49.0734608766689,50.8680033281778,3144901.89142894,0.0,1.0
2022-03-10,51.32,51.64,49.27,50.57,2692839,49.7815776278048,50.0919849707685,47.7930305869436,49.0540604177336,2776057.00874398,0.0,1.0
2022-03-11,49.32,51.84,48.29,51.42,3034078,47.8415317342816,50.2859895601209,46.8424080991172,49.878579922481,3127841.47027576,0.0,1.0
2022-03-14,50.95,51.86,48.59,51.86,2916589,49.422669137503,50.3053900190561,47.1334149831457,50.3053900190561,3006721.65512888,0.0,1.0
2022-03-15,51.29,51.59,49.9,51.34,2117498,49.752476939402,50.0434838234305,48.4041450434034,49.8009780867401,2182935.98833846,0.0,1.0
2022-03-16,51.77,52.4,50.35,51.71,2989796,50.2180879538475,50.8292024103073,48.8406553694461,50.1598865770418,3082191.00381223,0.0,1.0
2022-03-17,50.99,52.71,50.91,51.88,2244591,49.4614700553735,51.1299095238034,49.3838682196326,50.3247904779913,2313956.60019543,0.0,1.0
2022-03-18,49.01,51.41,48.88,50.65,9292034,47.5408246207855,49.8688796930134,47.4147216377065,49.1316622534746,9579189.88516854,0.0,1.0
2022-03-21,49.22,49.43,48.6,48.91,2390384,47.7445294396055,47.9482342584254,47.1431152126133,47.4438223261094,2464255.10652121,0.0,1.0
2022-03-22,51.14,52.05,50.01,50.35,3822194,49.6069734973877,50.4896943789408,48.5108475675471,48.8406553694461,3940312.97172954,0.0,1.0
2022-03-23,50.99,51.77,50.7,50.7,2396297,49.4614700553735,50.2180879538475,49.1801634008126,49.1801634008126,2470350.83860646,0.0,1.0
2022-03-24,52.41,52.58,50.7671,51.18,2335188,50.838902639775,51.0038065407244,49.2452519405403,49.6457744152582,2407353.35983133,0.0,1.0
2022-03-25,53.8,53.82,52.03,52.24,2408499,52.1872345357736,52.2066349947088,50.4702939200056,50.6739987388255,2482929.92247322,0.0,1.0
2022-03-28,56.78,56.85,54.05,54.38,3127207,55.0779029171231,55.1458045233964,52.429740272464,52.7498478448953,3223848.47744081,0.0,1.0
2022-03-29,56.33,57.39,54.63,57.0,2201291,54.6413925910804,55.6696169146477,52.9923535815857,55.2913079654107,2269318.48091737,0.0,1.0
2022-03-30,57.5,57.79,55.7,56.17,1934119,55.7763194387915,56.0576260933523,54.0302781346206,54.4861889195985,1993889.94503381,0.0,1.0
2022-03-31,56.25,59.08,55.78,58.34,3817665,54.5637907553395,57.3089556946748,54.1078799703615,56.5911387140712,3935644.01001566,0.0,1.0
2022-04-01,58.02,58.3,55.7,56.36,2156475,56.2807313711075,56.5523377962007,54.0302781346206,54.6704932794832,2223117.51201285,0.0,1.0
2022-04-04,58.38,58.7,57.53,58.36,1885309,56.6299396319417,56.9403469749054,55.8054201271943,56.6105391730064,1943571.54775985,0.0,1.0
2022-04-05,59.0,60.32,58.45,58.65,2142483,57.2313538589338,58.5117841486591,56.697841238215,56.8918458275673,2208693.11097501,0.0,1.0
2022-04-06,59.6,60.08,58.37,58.9,2559445,57.8133676269908,58.2789786414364,56.620239402474,57.1343515642577,2638540.67426412,0.0,1.0
2022-04-07,60.91,61.07,59.35,59.76,3925803,59.0840976872485,59.2393013587303,57.5708618903004,57.9685712984726,4047123.84702469,0.0,1.0
2022-04-08,64.02,64.9,60.9,61.22,4762331,62.100869051677,62.9544892448272,59.0743974577809,59.3848048007446,4909503.4461803,0.0,1.0
2022-04-11,60.68,64.6615,60.41,64.18,3487831,58.8609924094933,62.7231387720246,58.5990862138677,62.2560727231589,3595617.00230297,0.0,1.0
2022-04-12,61.87,63.21,60.88,61.0,2552972,60.0153197161396,61.3151504648001,59.0549969988456,59.171399752457,2631867.63624826,0.0,1.0
2022-04-13,64.2,64.55,61.75,62.04,3405742,62.2754731820941,62.6149812134607,59.8989169625282,60.1802236170891,3510991.16919865,0.0,1.0
2022-04-14,62.55,64.72,62.181,64.12,1860085,60.6749353199375,62.7798851144101,60.3169968525825,62.1978713463532,1917568.03919935,0.0,1.0
2022-04-18,63.31,64.17,62.29,62.29,1216775,61.4121527594763,62.2463724936913,60.4227293537795,60.4227293537795,1254377.54236865,0.0,1.0
2022-04-19,66.71,66.89,62.88,63.63,2078885,64.7102307784657,64.8848349088828,60.9950428923688,61.72256010244,2143129.71351898,0.0,1.0
2022-04-20,65.41,68.68,65.065,67.82,2181442,63.4492009476756,66.621175983586,63.1145430310429,65.7869562493711,2248856.07838734,0.0,1.0
2022-04-21,62.67,66.3,62.15,65.0,2493684,60.7913380735489,64.3125213702935,60.2869261412328,63.0514915395034,2570747.43265109,0.0,1.0
2022-04-22,62.43,64.4558,62.29,62.5,2030484,60.5585325663261,62.5236050518757,60.4227293537795,60.6264341725994,2093232.95575506,0.0,1.0
2022-04-25,62.27,62.84,59.44,62.36,2261675,60.4033288948442,60.9562419744983,57.6581639555089,60.4906309600528,2331568.55469304,0.0,1.0
2022-04-26,59.95,62.22,59.91,61.8,2135839,58.1528756583574,60.3548277475062,58.1140747404869,59.9474181098663,2201843.78846961,0.0,1.0
2022-04-27,60.09,61.19,59.73,60.01,1991612,58.288678870904,59.3557041123417,57.9394706100698,58.211077035163,2053159.67694267,0.0,1.0
2022-04-28,61.31,61.35,58.8,60.22,3355737,59.4721068659531,59.5109077838236,57.0373492695815,58.414781853983,3459440.8423049,0.0,1.0
2022-04-29,59.21,61.86,59.15,61.5,2578438,57.4350586777538,60.005619486672,57.3768573009481,59.6564112258378,2658120.62344307,0.0,1.0
2022-05-02,58.2,59.99,56.9,59.3,2488175,56.4553355015246,58.1916765762278,55.1943056707345,57.5223607429623,2565068.18555864,0.0,1.0
2022-05-03,59.7,60.45,58.45,58.45,2224296,57.910369921667,58.6378871317381,56.697841238215,56.697841238215,2293034.4147278,0.0,1.0
2022-05-04,61.81,62.295,59.8432,60.12,2628874,59.9571183393339,60.4275794685133,58.0492772076432,58.3177795593068,2710115.2697227,0.0,1.0
2022-05-05,60.16,61.99,59.17,61.22,1946942,58.3565804771773,60.131722469751,57.3962577598833,59.3848048007446,2007109.21994149,0.0,1.0
2022-05-06,60.27,61.23,58.7,60.26,2861013,58.4632830013211,59.3945050302122,56.9403469749054,58.4535827718534,2949428.16512893,0.0,1.0
2022-05-09,57.62,60.57,56.57,60.57,2193713,55.8927221924028,58.7542898853495,54.8741980983032,58.7542898853495,2261506.29459198,0.0,1.0
2022-05-10,57.04,59.87,56.735,58.25,2156191,55.3301088832811,58.0752738226164,55.0342518845188,56.5038366488626,2222824.73543375,0.0,1.0
2022-05-11,57.37,59.03,56.53,57.11,1877078,55.6502164557124,57.2604545473367,54.8353971804327,55.3980104895544,1935086.18148323,0.0,1.0
2022-05-12,53.47,57.85,53.08,57.31,3785644,52.0039001988356,56.2638044978987,51.6245936516588,55.7386108171923,3892369.30126507,0.141,1.0
2022-05-13,54.61,55.9005,53.63,54.53,2317613,53.1126424136603,54.3677580524595,52.1595131412672,53.0348359424445,2382951.40626346,0.0,1.0
2022-05-16,56.59,57.13,54.34,54.42,1631977,55.0383525762504,55.5635462569568,52.8500455733071,52.9278520445228,1677985.87906593,0.0,1.0
2022-05-17,59.32,59.48,55.98,56.85,2215081,57.6934984064883,57.8491113489198,54.4450782332302,55.2912236077016,2277528.81259187,0.0,1.0
2022-05-18,57.28,60.255,56.93,59.42,4609064,55.7094333904863,58.6028615388225,55.3690300789174,57.790756495508,4739003.25048155,0.0,1.0
2022-05-19,57.23,57.51,54.92,57.13,2181111,55.6608043459765,55.9331269952317,53.4141424896213,55.5635462569568,2242601.12653264,0.0,1.0
2022-05-20,56.65,58.94,55.49,57.51,2266207,55.0967074296622,57.3239176682134,53.9685135970336,55.9331269952317,2330096.16253192,0.0,1.0
2022-05-23,56.6,57.59,55.86,57.5,1581852,55.0480783851524,56.0109334664474,54.3283685264065,55.9234011863297,1626447.74943041,0.0,1.0
2022-05-24,56.78,57.36,55.07,56.55,1682344,55.2231429453878,55.7872398617021,53.5600296231509,54.9994493406425,1729772.83119265,0.0,1.0
2022-05-25,59.17,59.34,56.88,56.88,1974650,57.5476112729587,57.7129500242922,55.3204010344075,55.3204010344075,2030319.55480839,0.0,1.0
2022-05-26,62.47,63.0427,59.17,59.18,3260200,60.757128210609,61.3141252864248,57.5476112729587,57.5573370818607,3352111.9249418,0.0,1.0
2022-05-27,66.6,66.64,62.0,62.4,2793825,64.7738872871227,64.8127905227306,60.3000151922164,60.6890475482952,2872588.82850761,0.0,1.0
2022-05-31,62.08,66.39,61.37,65.54,7389274,60.3778216634321,64.5696453001814,59.6872892313922,63.7429515435139,7597593.24337844,0.0,1.0
2022-06-01,63.65,63.92,62.15,62.38,2008631,61.9047736610415,62.1673705013947,60.4459023257459,60.6695959304912,2065258.55098085,0.0,1.0
2022-06-02,63.75,64.12,61.98,63.69,1758533,62.0020317500612,62.3618866794341,60.2805635744124,61.9436768966494,1808109.76004652,0.0,1.0
2022-06-03,65.17,65.82,63.12,63.26,1793454,63.383096614141,64.015274192769,61.389305789237,61.5254671138646,1844015.25680466,0.0,1.0
2022-06-06,66.39,66.94,65.385,65.57,2033233,64.5696453001814,65.1045647897897,63.5922015055333,63.7721289702198,2090554.13333083,0.0,1.0
2022-06-07,66.55,66.7,65.1612,65.52,2721656,64.7252582426129,64.8711453761425,63.3745379023072,63.7234999257099,2798385.23194571,0.0,1.0
2022-06-08,64.77,66.47,63.13,66.44,1922248,62.9940642580622,64.6474517713971,61.399031598139,64.6182743446912,1976440.23173287,0.0,1.0
2022-06-09,61.21,64.46,61.16,64.26,1811196,59.5316762889607,62.6925641821011,59.4830472444508,62.4980480040617,1862257.44126338,0.0,1.0
2022-06-10,59.79,61.06,59.21,59.85,1540816,58.1506114248809,59.3857891554311,57.5865145085666,58.2089662782927,1584254.85790477,0.0,1.0
2022-06-13,55.48,58.99,55.2,58.27,2113210,53.9587877881317,57.3725467127233,53.6864651388765,56.6722884717814,2172785.85390659,0.0,1.0
2022-06-14,54.44,56.48,53.32,56.03,2330437,52.9473036623268,54.9313686783287,51.8580130653061,54.49370727774,2396136.94191325,0.0,1.0
2022-06-15,58.2,59.555,55.68,55.7,3891756,56.6042078094676,57.9220549156846,54.1533039661711,54.172755583975,4001472.82269916,0.0,1.0
2022-06-16,58.26,58.35,56.08,56.33,4837021,56.6625626628794,56.7500949429972,54.5423363222499,54.7854815447992,4973386.83985458,0.0,1.0
2022-06-17,58.1,59.5,55.485,58.55,6478900,56.5069497204479,57.8685629667238,53.9636506925827,56.9446111210366,6661553.87721778,0.0,1.0
2022-06-21,60.38,60.94,58.1,58.1,4363642,58.7244341500972,59.2690794486075,56.5069497204479,56.5069497204479,4486662.28586494,0.0,1.0
2022-06-22,59.21,60.43,58.865,59.28,3233385,57.5865145085666,58.773063194607,57.2509741014486,57.6545951708804,3324540.95344701,0.0,1.0
2022-06-23,58.65,61.23,57.79,59.88,2667573,57.0418692100563,59.5511279067646,56.2054496444868,58.2381437049986,2742777.5179292,0.0,1.0
2022-06-24,59.28,60.34,57.98,58.84,6473798,57.6545951708804,58.6855309144893,56.3902400136243,57.2266595791937,6656308.04106017,0.0,1.0
2022-06-27,59.42,59.871,58.42,59.12,1718870,57.790756495508,58.2293904769869,56.818175605311,57.4989822284489,1767328.57629124,0.0,1.0
2022-06-28,58.08,60.91,57.83,59.84,1401743,56.487498102644,59.2399020219016,56.2443528800947,58.1992404693908,1441261.09625289,0.0,1.0
2022-06-29,57.31,58.155,56.32,57.96,1412233,55.7386108171923,56.5604416694088,54.7757557358972,56.3707883958203,1452046.83151228,0.0,1.0
2022-06-30,57.26,58.834,56.55,56.9,2424421,55.6899817726824,57.2208240938525,54.9994493406425,55.3398526522115,2492770.5494078,0.0,1.0
2022-07-01,57.6,58.09,56.62,56.72,1531893,56.0206592753494,56.4972239115459,55.0675300029563,55.164788091976,1575080.29968556,0.0,1.0
2022-07-05,54.94,57.37,52.89,57.15,2696679,53.4335941074253,55.7969656706041,51.4398032825213,55.5829978747607,2772704.07755356,0.0,1.0
2022-07-06,56.76,57.22,54.56,55.13,1716553,55.2036913275839,55.6510785370745,53.0640133691504,53.6183844765627,1764946.25516674,0.0,1.0
2022-07-07,59.11,59.9,57.57,57.57,1872094,57.4892564195469,58.2575953228026,55.9914818486435,55.9914818486435,1924872.2845261,0.0,1.0
2022-07-08,59.65,59.81,57.42,58.94,2096172,58.0144501002533,58.1700630426849,55.8455947151139,57.3239176682134,2155267.51669502,0.0,1.0
2022-07-11,59.84,60.14,58.41,59.65,1774827,58.1992404693908,58.4910147364499,56.808449796409,58.0144501002533,1824863.12232644,0.0,1.0
2022-07-12,59.23,61.11,58.92,59.41,1808377,57.6059661263706,59.434418199941,57.3044660504095,57.781030686606,1859358.96769844,0.0,1.0
2022-07-13,59.82,60.28,58.15,58.15,1577216,58.1797888515868,58.6271760610775,56.5555787649578,56.5555787649578,1621681.05079719,0.0,1.0
2022-07-14,57.92,58.97,57.09,58.29,2608750,56.3318851602125,57.3530950949193,55.5246430213489,56.6917400895854,2682296.17329977,0.0,1.0
2022-07-15,55.66,56.646,52.64,54.96,5186185,54.1338523483671,55.0928171061014,51.1966580599721,53.4530457252292,5332394.51059882,0.0,1.0
2022-07-18,54.81,56.67,54.59,56.33,2583186,53.3071585916997,55.1161590474661,53.0931907958563,54.7854815447992,2656011.47013763,0.0,1.0
2022-07-19,55.0,55.5,54.17,55.44,2326169,53.4919489608371,53.9782394059356,52.6847068219736,53.9198845525238,2391748.6179774,0.0,1.0
2022-07-20,54.07,55.345,53.37,55.16,2803622,52.5874487329539,53.8274893679551,51.9066421098159,53.6475619032686,2882662.02663308,0.0,1.0
2022-07-21,54.16,54.855,53.31,53.86,1816760,52.6749810130716,53.3509247317585,51.8482872564041,52.3832067460125,1867978.30217694,0.0,1.0
2022-07-22,54.0,55.6,53.42,54.79,1503093,52.5193680706401,54.0754974949553,51.9552711543258,53.2877069738957,1545468.3668476,0.0,1.0
2022-07-25,54.96,55.06,53.37,53.98,1847735,53.4530457252292,53.5503038142489,51.9066421098159,52.4999164528361,1899826.55285944,0.0,1.0
2022-07-26,55.5,56.67,54.89,55.4,1993560,53.9782394059356,55.1161590474661,53.3849650629154,53.8809813169159,2049762.66765443,0.0,1.0
2022-07-27,55.53,55.76,54.18,55.03,1557154,54.0074168326415,54.2311104373868,52.6944326308755,53.521126387543,1601053.46063764,0.0,1.0
2022-07-28,64.59,65.94,62.19,62.58,8460626,62.8189996978267,64.1319838995927,60.4848055613538,60.8641121085306,8699148.91941372,0.0,1.0
2022-07-29,66.1,66.6,63.64,63.85,3895292,64.2875968420242,64.7738872871227,61.8950478521395,62.0992898390809,4005108.51000871,0.0,1.0
2022-08-01,65.3,66.6,64.13,66.05,2735223,63.5095321298666,64.7738872871227,62.371612488336,64.2389677975144,2812334.71433503,0.0,1.0
2022-08-02,65.84,66.79,64.99,65.3,1722917,64.034725810573,64.9586776562602,63.2080320539055,63.5095321298666,1771489.66977024,0.0,1.0
2022-08-03,67.17,67.38,65.54,66.63,2286658,65.3282583945351,65.5325003814764,63.7429515435139,64.8030647138286,2351123.71942321,0.0,1.0
2022-08-04,67.46,68.37,65.51,65.51,2425911,65.6103068526922,66.4953554627715,63.713774116808,63.713774116808,2494302.55565532,0.0,1.0
2022-08-05,74.3,75.98,69.75,69.76,4216830,72.2627601416399,73.896696037171,67.8375170912434,67.8472429001454,4335711.34545498,0.0,1.0
2022-08-08,75.89,77.63,74.97,77.01,3183607,73.8091637570532,75.5014545059961,72.9143893380719,74.8984543540739,3273359.60647451,0.0,1.0
2022-08-09,75.72,76.77,75.02,75.75,2945671,73.6438250057197,74.6650349404266,72.9630183825818,73.6730024324256,3028715.68801154,0.0,1.0
2022-08-10,77.12,77.2,75.5,76.05,2134576,75.0054382519956,75.0832447232114,73.4298572098764,73.9647766994847,2194754.20658075,0.0,1.0
2022-08-11,78.83,80.06,76.68,77.12,2540384,76.6685515742325,77.8648260691749,74.5775026603089,75.0054382519956,2612002.79134143,0.0,1.0
2022-08-12,81.5,81.68,79.04,79.65,2170897,79.4024764565764,79.5778438892412,77.005788210157,77.6000889541879,2228244.1731746,0.141,1.0
2022-08-15,81.2,82.43,80.25,80.25,1980089,79.110197402135,80.3085415253447,78.1846470630706,78.1846470630706,2032395.72242125,0.0,1.0
2022-08-16,81.4,82.11,80.9,81.1,1878803,79.3050501050959,79.9967772006072,78.8179183476936,79.0127710506545,1928434.11607873,0.0,1.0
2022-08-17,79.7,81.45,79.1,80.42,2502222,77.6488021299281,79.3537632808362,77.0642440210453,78.3502718605874,2568321.57006496,0.0,1.0
2022-08-18,81.6,82.145,79.42,79.42,1939681,79.4999028080568,80.0308764236254,77.3760083457828,77.3760083457828,1990920.2905838,0.0,1.0
2022-08-19,80.84,81.28,79.85,80.31,1703994,78.7594625368053,79.1881384833194,77.7949416571488,78.2431028739589,1749007.30049583,0.0,1.0
2022-08-22,79.65,80.75,79.52,80.75,1724562,77.6000889541879,78.6717788204729,77.4734346972632,78.6717788204729,1770118.63196565,0.0,1.0
2022-08-23,79.75,80.89,79.6,80.27,1065822,77.6975153056683,78.8081757125456,77.5513757784476,78.2041323333667,1093977.12611022,0.0,1.0
2022-08-24,80.37,80.8153,79.31,79.66,1430207,78.3015586848472,78.7353982279897,77.2688393591543,77.6098315893359,1467987.84750429,0.0,1.0
2022-08-25,82.74,82.83,79.765,80.01,1551725,80.6105632149341,80.6982469312665,77.7121292583904,77.9508238195175,1592715.90942332,0.0,1.0
2022-08-26,80.83,83.23,80.6,82.74,1641112,78.7497199016573,81.0879523371884,78.5256392932522,80.6105632149341,1684464.18762701,0.0,1.0
2022-08-29,81.0,81.99,79.15,79.65,1179059,78.9153446991741,79.8798655788306,77.1129571967855,77.6000889541879,1210205.43424173,0.0,1.0
2022-08-30,79.69,81.58,78.98,81.58,1802782,77.63905949478,79.4804175377608,76.9473323992688,79.4804175377608,1850404.91879811,0.0,1.0
2022-08-31,81.59,82.39,79.57,80.26,3016477,79.4901601729088,80.2695709847525,77.5221478730035,78.1943896982187,3096161.30970986,0.0,1.0
2022-09-01,82.52,82.9399,81.16,81.59,2421083,80.3962252416771,80.8053184915436,79.0712268615428,79.4901601729088,2485039.17390926,0.0,1.0
2022-09-02,81.07,83.69,80.96,82.58,2232371,78.9835431452104,81.5361135539985,78.8763741585819,80.4546810525654,2291342.09182378,0.0,1.0
2022-09-06,82.26,82.7,81.08,81.7,2010090,80.1429167278279,80.5715926743419,78.9932857803584,79.5973291595373,2063189.23931285,0.0,1.0
2022-09-07,82.9,84.4599,81.6841,82.6,1759098,80.7664453773029,82.2861990340466,79.5818383696519,80.4741663228615,1805566.94700075,0.0,1.0
2022-09-08,85.79,85.95,82.87,82.87,2184477,83.5820669350882,83.7379490974569,80.7372174718587,80.7372174718587,2242182.9071964,0.0,1.0
2022-09-09,87.51,87.81,85.435,86.5,1906419,85.2578001805522,85.5500792349935,83.2362033873326,84.2737940305995,1956779.62997754,0.0,1.0
2022-09-12,88.13,88.66,87.46,88.56,1733754,85.861843559731,86.3782032225775,85.2090870048119,86.280776871097,1779553.45104727,0.0,1.0
2022-09-13,86.38,88.03,85.77,86.9,1974283,84.1568824088229,85.7644172082505,83.5625816647921,84.6634994365213,2026436.34909794,0.0,1.0
2022-09-14,88.05,88.53,86.26,86.38,3600348,85.7839024785466,86.2515489656529,84.0399707870464,84.1568824088229,3695456.04991892,0.0,1.0
2022-09-15,86.8,88.26,86.31,87.88,3631889,84.5660730850409,85.9884978166556,84.0886839627866,85.6182776810299,3727830.24798824,0.0,1.0
2022-09-16,85.57,86.86,84.8931,86.61,6245681,83.3677289618312,84.6245288959291,82.7082499886599,84.380963017228,6410669.09013064,0.0,1.0
2022-09-19,89.36,89.7,85.25,85.4,4407538,87.0601876829407,87.3914372779743,83.0559646370937,83.2021041643144,4523969.06280936,0.0,1.0
2022-09-20,87.75,90.18,87.56,88.41,4626023,85.4916234241053,87.8590837650805,85.3065133562924,86.1346373438763,4748225.63885882,0.0,1.0
2022-09-21,87.28,90.09,87.23,88.79,2155144,85.0337195721471,87.7714000487481,84.9850063964069,86.5048574795021,2212075.03642605,0.0,1.0
2022-09-22,85.38,88.0,84.63,88.0,1854174,83.1826188940183,85.7351893028064,82.4519212579148,85.7351893028064,1903154.5078149,0.0,1.0
2022-09-23,83.85,84.34,82.155,83.785,2678980,81.6919957163672,82.1693848386215,80.0406190587734,81.6286685879049,2749748.8711124,0.0,1.0
2022-09-26,82.92,84.95,81.65,83.67,1973279,80.7859306475989,82.7636855826523,79.5486159837971,81.5166282837024,2025405.82708337,0.0,1.0
2022-09-27,83.97,85.415,83.08,83.69,1777934,81.8089073381438,83.2167181170365,80.9418128099677,81.5361135539985,1824900.52535381,0.0,1.0
2022-09-28,85.02,85.53,83.18,84.11,1564312,82.8318840286886,83.328758421239,81.0392391614482,81.9453042302164,1605635.41201039,0.0,1.0
2022-09-29,83.04,86.21,82.07,85.05,1823692,80.9028422693755,83.9912576113061,79.957806660015,82.8611119341328,1871867.28465936,0.0,1.0
2022-09-30,83.19,84.45,82.22,83.28,3267820,81.0489817965962,82.27655382525,80.1039461872357,81.1366655129286,3354143.87416051,0.0,1.0
2022-10-03,86.59,86.91,83.87,85.03,2026674,84.3614777469319,84.6732420716694,81.7114809866633,82.8416266638367,2080211.32804756,0.0,1.0
2022-10-04,89.34,89.465,87.16,88.3,1679092,87.0407024126446,87.1624853519952,84.9168079503705,86.0274683572478,1723447.48056867,0.0,1.0
2022-10-05,88.17,89.47,85.59,87.68,1766792,85.9008141003232,87.1673566695692,83.3872142321273,85.4234249780689,1813464.19439131,0.0,1.0
2022-10-06,86.28,89.9094,85.95,88.23,1677380,84.0594560573425,87.5954480579744,83.7379490974569,85.9592699112115,1721690.25577889,0.0,1.0
2022-10-07,84.39,85.75,83.37,85.71,2017173,82.2180980143617,83.543096394496,81.224349229261,83.5041258539038,2070459.34631405,0.0,1.0
2022-10-10,84.72,85.63,83.93,84.95,982937,82.5396049742473,83.4261847727195,81.7699367975516,82.7636855826523,1008902.60700887,0.0,1.0
2022-10-11,82.88,85.32,82.55,84.41,1534413,80.7469601070068,83.12416308313,80.4254531471212,82.2375832846578,1574946.58958641,0.0,1.0
2022-10-12,82.16,83.59,81.68,83.11,1878701,80.0454903763474,81.438687202518,79.5778438892412,80.9710407154118,1928329.42161111,0.0,1.0
2022-10-13,83.82,84.32,79.3,80.56,2746499,81.6627678109231,82.1498995683254,77.2590967240062,78.4866687526601,2819051.47659234,0.0,1.0
2022-10-14,81.26,84.76,80.71,84.21,1693599,79.1686532130233,82.5785755148394,78.6328082798807,82.0427305816969,1738337.70254615,0.0,1.0
2022-10-17,85.19,86.29,83.14,83.22,1678913,82.9975088262054,84.0691986924905,81.000268620856,81.0782097020403,1723263.75204217,0.0,1.0
2022-10-18,86.51,87.4,84.51,86.5,1598879,84.2835366657475,85.1506311939236,82.3350096361383,84.2737940305995,1641115.54595231,0.0,1.0
2022-10-19,85.69,86.23,84.56,85.09,1325774,83.4846405836077,84.0107428816022,82.3837228118785,82.900082474725,1360796.10891092,0.0,1.0
2022-10-20,84.56,86.73,84.18,86.3699,2076533,82.3837228118785,84.4978746390046,82.0135026762528,84.1470423473234,2131387.42080107,0.0,1.0
2022-10-21,87.28,87.46,83.66,84.7,1749273,85.0337195721471,85.2090870048119,81.5068856485544,82.5201197039512,1795482.40637011,0.0,1.0
2022-10-24,87.58,87.71,85.57,87.568,1325229,85.3259986265885,85.4526528835131,83.3677289618312,85.3143074644108,1360236.71200062,0.0,1.0
2022-10-25,88.15,88.56,86.75,87.5,1647151,85.8813288300271,86.280776871097,84.5173599093006,85.2480575454041,1690662.71595968,0.0,1.0
2022-10-26,88.78,89.68,87.33,89.68,1370642,86.495114844354,87.3719520076782,85.0824327478873,87.3719520076782,1406849.3576657,0.0,1.0
2022-10-27,93.04,93.14,89.805,89.805,3345777,90.6454774174217,90.7429037689022,87.4937349470288,87.4937349470288,3434160.21349313,0.0,1.0
2022-10-28,93.75,95.2524,91.82,92.89,1958031,91.337204512933,92.8009380175754,89.45687592936,90.499337890201,2009755.03059115,0.0,1.0
2022-10-31,94.54,95.42,93.375,94.14,2276566,92.1068726896286,92.9642245826567,90.9718556948812,91.7171672837068,2336704.56237556,0.0,1.0
2022-11-01,95.52,96.24,94.005,95.24,1467642,93.0616509341371,93.7631206647965,91.5856417092081,92.7888571499918,1506411.74353565,0.0,1.0
2022-11-02,93.09,96.29,92.98,94.68,1966171,90.6941905931619,93.8118338405367,90.5870216065334,92.2432695817013,2018110.05967344,0.0,1.0
2022-11-03,94.41,95.45,92.16,92.16,1484563,91.980218432704,92.9934524881008,89.7881255243936,89.7881255243936,1523779.73458004,0.0,1.0
2022-11-04,94.32,96.21,92.745,95.09,1974363,91.8925347163716,93.7338927593523,90.3580696805543,92.6427176227712,2026518.46240588,0.0,1.0
2022-11-07,93.5,95.06,92.96,95.06,2120385,91.0936386342318,92.613489717327,90.5675363362373,92.613489717327,2176397.83054509,0.0,1.0
2022-11-08,87.54,93.105,86.08,89.56,4345520,85.2870280859963,90.708804545884,83.8646033543815,87.2550403859016,4460312.77366623,0.0,1.0
2022-11-09,87.35,89.92,86.33,87.0,2241529,85.1019180181834,87.6057752512313,84.1081692330827,84.7609257880018,2300742.01274952,0.0,1.0
2022-11-10,95.14,95.84,88.2,90.5,4885662,92.6914307985114,93.3734152588746,85.9300420057673,88.170848089818,5014723.35334223,0.0,1.0
2022-11-11,92.31,95.87,91.605,95.29,3133227,89.9342650516143,93.4026431643188,89.2474092736771,92.8375703257321,3215995.41847602,0.0,1.0
2022-11-14,93.92,94.72,92.0,92.0,1997043,91.6402004660372,92.4207813899387,89.7668062486736,89.7668062486736,2046724.88281508,0.141,1.0
2022-11-15,93.5,94.75,92.65,94.51,2537244,91.2303954809889,92.450053174585,90.4010282493436,92.2158788974146,2600364.85372286,0.0,1.0
2022-11-16,91.68,94.52,91.28,94.31,1384564,89.454573879113,92.2256361589633,89.0642834171622,92.0207336664392,1419008.79983554,0.0,1.0
2022-11-17,90.05,91.46,88.87,90.43,1792525,87.8641402466637,89.2399141250401,86.7127833839089,88.2349161855169,1837118.94063778,0.0,1.0
2022-11-18,93.3,93.44,90.0263,90.12,2515674,91.0352502500135,91.1718519116963,87.8410155367931,87.932441077505,2578258.24123513,0.0,1.0
2022-11-21,93.39,94.22,92.76,94.07,1744771,91.1230656039525,91.9329183125003,90.50835812638,91.7865593892687,1788176.92984785,0.0,1.0
2022-11-22,96.27,96.36,94.09,94.56,1567699,93.9331569299979,94.0209722839368,91.8060739123663,92.2646652051584,1606699.78165934,0.0,1.0
2022-11-23,96.62,97.89,94.415,96.03,1135868,94.2746610842048,95.5138333008984,92.1231849127013,93.6989826528274,1164125.8096062,0.0,1.0
2022-11-25,97.16,97.45,96.0,96.6,631686,94.8015532078383,95.0845137927526,93.6697108681811,94.2551465611073,647400.909407521,0.0,1.0
2022-11-28,94.81,96.59,94.38,96.07,1590100,92.5085967438776,94.2453892995585,92.0890344972806,93.7380116990225,1629658.06753498,0.0,1.0
2022-11-29,94.43,95.11,93.32,94.69,1436207,92.1378208050244,92.8013145903407,91.0547647731111,92.3915096052924,1471936.56009069,0.0,1.0
2022-11-30,96.12,96.94,93.76,94.14,3361825,93.7867980067664,94.5868934537654,91.4840842812569,91.8548602201101,3445459.55153183,0.0,1.0
2022-12-01,94.47,97.78,93.88,97.0,1748575,92.1768498512195,95.406503423862,91.6011714198421,94.645437023058,1792075.5647066,0.0,1.0
2022-12-02,92.04,93.49,91.04,92.99,1848756,89.8058352948687,91.2206382194401,88.8301091399918,90.7327751420017,1894748.83988661,0.0,1.0
2022-12-05,90.06,91.61,89.8,91.01,2397070,87.8738975082124,89.3862730482716,87.6202087079444,88.8008373553455,2456703.64376207,0.0,1.0
2022-12-06,90.78,90.88,89.8,89.86,1237536,88.5764203397238,88.6739929552115,87.6202087079444,87.678752277237,1268323.07796048,0.0,1.0
2022-12-07,91.97,93.2,90.59,90.88,1237198,89.7375344640273,90.9376776345258,88.3910323702972,88.6739929552115,1267976.66929007,0.0,1.0
2022-12-08,91.41,92.985,90.93,92.33,1002449,89.1911278172962,90.7278965112273,88.7227792629553,90.0887958797829,1027387.6486651,0.0,1.0
2022-12-09,89.72,91.86,89.69,91.36,1384640,87.5421506155543,89.6302045869908,87.512878830908,89.1423415095524,1419086.6905425,0.0,1.0
2022-12-12,90.88,90.92,89.07,89.98,1554061,88.6739929552115,88.7130220014065,86.9079286148843,87.7958394158223,1592722.49927141,0.0,1.0
2022-12-13,90.84,92.71,90.39,91.98,1629858,88.6349639090164,90.4595718186362,88.1958871393218,89.747291725576,1670405.15605083,0.0,1.0
2022-12-14,90.85,92.29,89.88,91.54,2561578,88.6447211705651,90.0497668335879,87.6982668003346,89.3179722174302,2625304.22823729,0.0,1.0
2022-12-15,89.7,90.85,89.43,90.81,2245092,87.5226360924567,88.6447211705651,87.25919003064,88.6056921243701,2300944.77715756,0.0,1.0
2022-12-16,88.2,88.6,85.93,88.15,3911692,86.0590468601414,86.4493373220922,83.8441484885709,86.0102605523976,4009005.99051131,0.0,1.0
2022-12-19,87.73,88.67,87.0,88.38,1238141,85.6004555673493,86.5176381529335,84.8881754742891,86.2346775680193,1268943.12898297,0.0,1.0
2022-12-20,87.56,88.12,87.125,88.0,1306643,85.4345821210202,85.9809887677513,85.0101412436488,85.863901629166,1339149.30277222,0.0,1.0
2022-12-21,89.65,90.17,86.71,87.99,1409511,87.4738497847129,87.9812273852489,84.6052148893748,85.8541443676173,1444576.42439425,0.0,1.0
2022-12-22,87.33,89.375,86.53,89.13,1548323,85.2101651053985,87.2055250921217,84.429584181497,86.9664721841769,1586841.75089614,0.0,1.0
2022-12-23,88.04,88.23,87.13,87.52,600675,85.9029306753611,86.0883186447877,85.0150198744231,85.3955530748251,615618.42633581,0.0,1.0
2022-12-27,87.64,88.91,87.27,88.44,634390,85.5126402134104,86.751812430104,85.1516215361059,86.2932211373119,650172.17877084,0.0,1.0
2022-12-28,86.61,88.34,86.42,87.95,751999,84.5076422738872,86.1956485218242,84.3222543044606,85.8151153214222,770707.022909398,0.0,1.0
2022-12-29,86.77,87.6899,86.28,87.16,870779,84.6637584586675,85.5613289485387,84.1856526427778,85.0442916590694,892441.998861731,0.0,1.0
2022-12-30,86.21,86.6,85.12,86.6,1343347,84.1173518119364,84.4978850123384,83.0538103031206,84.4978850123384,1376766.41472166,0.0,1.0
2023-01-03,81.91,86.12,80.79,86.0,4030562,79.9217293459658,84.0295364579975,78.8289160525037,83.9124493194123,4130833.20545872,0.0,1.0
2023-01-04,83.41,83.74,81.29,81.95,2612191,81.3853185782811,81.7073082093905,79.3167791299421,79.9607583921609,2677176.36443762,0.0,1.0
2023-01-05,82.41,83.92,81.885,82.92,1906378,80.4095924234042,81.8829389172683,79.8973361920939,80.9072127623915,1953804.34404829,0.0,1.0
2023-01-06,83.5,85.16,83.08,83.62,1914128,81.47313393222,83.0928393493157,81.0633289471717,81.5902210708053,1961747.14640248,0.0,1.0
2023-01-09,84.0,85.21,83.58,83.85,1301581,81.9609970096585,83.1416256570595,81.5511920246102,81.8146380864269,1333961.37173778,0.0,1.0
2023-01-10,83.08,83.49,81.58,83.4,1376704,81.0633289471717,81.4633766706713,79.5997397148564,81.3755613167324,1410953.26093181,0.0,1.0
2023-01-11,84.11,84.375,82.44,83.0,1696257,82.0683268866949,82.3268943177373,80.4388642080505,80.9852708547816,1738456.01198835,0.0,1.0
2023-01-12,84.34,84.8,82.77,83.88,1496701,82.2927439023166,82.74157793356,80.7608538391599,81.8439098710733,1533935.51307318,0.0,1.0
2023-01-13,85.16,85.705,83.45,83.81,1366233,83.0928393493157,83.6246101037236,81.4243476244762,81.7756090402319,1400221.76629301,0.0,1.0
2023-01-17,83.37,85.02,83.0,83.93,2763605,81.346289532086,82.9562376876329,80.9852708547816,81.8926961788171,2832357.20000629,0.0,1.0
2023-01-18,81.85,84.51,81.77,83.32,2084850,79.8631857766732,82.4586173486457,79.785127684283,81.2975032243422,2136716.32104918,0.0,1.0
2023-01-19,80.84,81.79,80.755,81.6,1635622,78.8777023602475,79.8046422073806,78.794765637083,79.619254237954,1676312.5512469,0.0,1.0
2023-01-20,83.0,83.1,80.45,81.12,1795068,80.9852708547816,81.0828434702693,78.4971691598455,79.1509056836131,1839725.20468768,0.0,1.0
2023-01-23,84.14,84.29,82.558,82.93,1596236,82.0975986713412,82.2439575945728,80.553999894326,80.9169700239402,1635946.71724405,0.0,1.0
2023-01-24,83.91,84.23,82.98,84.0,1175996,81.8731816557196,82.1854140252802,80.9657563316841,81.9609970096585,1205252.10287961,0.0,1.0
2023-01-25,83.4,83.56,82.49,83.42,1535226,81.3755613167324,81.5316775015127,80.4876505157944,81.3950758398299,1573418.92735642,0.0,1.0
2023-01-26,85.88,86.07,83.28,83.63,2161319,83.795362180827,83.9807501502536,81.2584741781471,81.599978332354,2215087.69565853,0.0,1.0
2023-01-27,86.58,86.66,84.84,85.88,1455323,84.4783704892408,84.556428581631,82.7806069797551,83.795362180827,1491528.12264587,0.0,1.0
2023-01-30,82.4,86.85,82.25,85.92,3045819,80.3998351618555,84.7418165510576,80.2534762386239,83.8343912270221,3121592.0417592,0.0,1.0
2023-01-31,85.36,85.5,82.38,82.88,2509040,83.2879845802911,83.4245862419738,80.3803206387579,80.8681837161964,2571459.20241994,0.0,1.0
2023-02-01,85.41,85.87,82.875,85.455,2623415,83.3367708880349,83.7856049192783,80.863305085422,83.3806785650044,2688679.59200193,0.0,1.0
2023-02-02,85.33,86.68,83.755,85.48,2389568,83.2587127956447,84.5759431047286,81.7219441017136,83.4050717188763,2449015.01108321,0.0,1.0
2023-02-03,83.2,85.16,83.05,84.38,1807229,81.180416085757,83.0928393493157,81.0340571625254,82.3317729485117,1852188.74267855,0.0,1.0
2023-02-06,83.26,83.85,82.51,83.01,1502006,81.2389596550496,81.8146380864269,80.5071650388919,80.9950281163304,1539372.48939434,0.0,1.0
2023-02-07,85.93,86.27,82.33,83.33,2032949,83.8441484885709,84.175895381229,80.3315343310141,81.307260485891,2083524.14234146,0.0,1.0
2023-02-08,84.34,85.0,84.14,84.75,2005949,82.2927439023166,82.9367231645354,82.0975986713412,82.6927916258162,2055852.44381719,0.0,1.0
2023-02-09,84.42,85.46,83.93,84.93,1975033,82.3708019947068,83.3855571957787,81.8926961788171,82.868422333694,2024167.32412918,0.0,1.0
2023-02-10,86.81,86.9999,84.17,84.21,1350426,84.7027875048625,84.8880779016737,82.1268704559876,82.1658995021826,1384021.52412363,0.0,1.0
2023-02-13,86.39,87.3,85.94,86.89,1173561,84.2929825198142,85.1808933207522,83.8539057501196,84.7808455972527,1202756.52562381,0.0,1.0
2023-02-14,86.06,87.6021,85.15,85.92,2383102,83.9709928887049,85.4756601921405,83.0830820877669,83.8343912270221,2442388.15172551,0.0,1.0
2023-02-15,86.01,86.485,84.36,84.5,2030653,83.922206580961,84.3856765045276,82.3122584254142,82.4488600870969,2081171.02308918,0.0,1.0
2023-02-16,85.63,87.92,84.925,85.0,3037693,83.5514306421078,85.7858435367759,82.8635437029196,82.9367231645354,3113263.88538112,0.0,1.0
2023-02-17,84.55,86.04,81.9,85.2,3570653,82.4976463948408,83.9514783656073,79.911972084417,83.1318683955108,3659482.71669578,0.0,1.0
2023-02-21,80.37,83.01,79.9,81.61,5056023,78.4191110674554,80.9950281163304,77.9605197746633,79.6290114995027,5181805.34028828,0.0,1.0
2023-02-22,77.8,79.31,76.4,79.31,3341119,75.9114948494218,77.3848413432859,74.5454782325941,77.3848413432859,3424238.43339689,0.0,1.0
2023-02-23,79.22,79.445,78.0,78.0,1584907,77.297025989347,77.5165643741943,76.1066400803972,76.1066400803972,1624335.87751881,0.0,1.0
2023-02-24,79.27,79.41,77.48,77.73,1529102,77.6209670727661,77.7580546896475,75.8682039712113,76.1130032870709,1561587.28899074,0.282,1.0
2023-02-27,78.37,80.1,77.995,79.42,1326219,76.7396895356715,78.43370080142,76.3724905618821,77.7678466622819,1354394.10374063,0.0,1.0
2023-02-28,74.89,77.99,74.4,77.81,3584775,73.3320830589057,76.3675945755649,72.8522763998208,76.191339068146,3660932.41254786,0.0,1.0
2023-03-01,74.35,75.39,72.83,74.13,2594368,72.8033165366489,73.8216816906249,71.3149366962225,72.5878931386925,2649484.5286739,0.0,1.0
2023-03-02,76.18,76.73,74.0,74.13,1949886,74.5952475287413,75.1338060236324,72.4605974944455,72.5878931386925,1991310.71215719,0.0,1.0
2023-03-03,78.98,79.2,76.0,76.23,2304756,77.3369998663689,77.5524232643254,74.4189920213224,74.6442073919132,2353719.81321399,0.0,1.0
2023-03-06,78.8,78.88,77.35,78.36,2294999,77.16074435895,77.2390801400251,75.7409083269643,76.7298975630371,2343755.52883094,0.0,1.0
2023-03-07,77.9,79.07,77.32,79.07,2203903,76.2794668218554,77.4251276200784,75.7115324090611,77.4251276200784,2250724.22308554,0.0,1.0
2023-03-08,78.07,78.45,77.1,77.75,1261563,76.4459303566399,76.8180253167466,75.4961090111047,76.1325872323396,1288364.5074436,0.0,1.0
2023-03-09,78.64,80.19,77.4,78.04,3110895,77.0040727967999,78.5218285551295,75.7898681901362,76.4165544387368,3176984.9816329,0.0,1.0
2023-03-10,77.55,79.78,77.24,79.19,2895697,75.936747779652,78.1203576771197,75.633196627986,77.542631291691,2957215.16809775,0.0,1.0
2023-03-13,77.1,78.605,76.49,76.93,2242432,75.4961090111047,76.9698008925795,74.8987986804072,75.3296454763201,2290071.75952034,0.0,1.0
2023-03-14,77.93,79.1,77.17,77.5,2142804,76.3088427397586,77.4545035379816,75.5646528195453,75.88778791648,2188327.19412996,0.0,1.0
2023-03-15,77.33,77.88,76.35,77.29,1956990,75.7213243816955,76.2598828765866,74.7617110635258,75.682156491158,1998565.63439325,0.0,1.0
2023-03-16,78.43,79.04,76.03,76.62,1966454,76.7984413714778,77.3957517021753,74.4483679392255,75.0260943246542,2008230.69408384,0.0,1.0
2023-03-17,76.77,78.46,75.985,77.72,3896609,75.17297391417,76.8278172893809,74.4043040623708,76.1032113144365,3979391.22737849,0.0,1.0
2023-03-20,77.0,78.43,76.91,77.06,1629512,75.3981892847608,76.7984413714778,75.3100615310513,75.4569411205671,1664130.46772411,0.0,1.0
2023-03-21,76.52,78.11,75.97,77.58,2045652,74.9281745983103,76.4850982471775,74.3896161034192,75.9661236975551,2089111.23057748,0.0,1.0
2023-03-22,74.42,76.33,74.4,76.27,1863373,72.8718603450896,74.742127118257,72.8522763998208,74.6833752824507,1902959.77079916,0.0,1.0
2023-03-23,73.4,75.13,72.77,74.67,1655381,71.8730791363824,73.5670904021309,71.2561848604162,73.1166596609492,1690549.04645784,0.0,1.0
2023-03-24,73.44,73.52,71.16,72.56,2777175,71.9122470269199,71.990582807995,69.6796772662802,71.0505534350941,2836175.20564544,0.0,1.0
2023-03-27,75.27,75.425,73.44,73.44,3225474,73.7041780190123,73.8559535948452,71.9122470269199,71.9122470269199,3293998.1762957,0.0,1.0
2023-03-28,75.51,76.81,74.8535,75.07,1752386,73.9391853622375,75.2121418047075,73.2963423587902,73.5083385663246,1789614.88704175,0.0,1.0
2023-03-29,75.88,76.56,75.425,76.29,2299538,74.3014883497097,74.9673424888479,73.8559535948452,74.7029592277195,2348390.9584522,0.0,1.0
2023-03-30,76.82,77.44,76.0,76.69,1737815,75.2219337773419,75.8290360806737,74.4189920213224,75.0946381330949,1774734.33074931,0.0,1.0
2023-03-31,78.5,78.6,76.73,76.82,2984413,76.8669851799185,76.9649049062623,75.1338060236324,75.2219337773419,3047815.91149492,0.0,1.0
2023-04-03,76.62,78.55,76.48,78.0,1894927,75.0260943246542,76.9159450430904,74.8890067077728,76.3773865481993,1935184.12556216,0.0,1.0
2023-04-04,76.02,76.97,75.12,76.67,1316171,74.4385759665911,75.3688133668577,73.5572984294965,75.0750541878261,1344132.6371545,0.0,1.0
2023-04-05,76.5,77.12,75.68,75.88,1204816,74.9085906530416,75.5156929563734,74.105648897022,74.3014883497097,1230411.93535334,0.0,1.0
2023-04-06,76.96,76.98,76.16,76.61,1222995,75.3590213942233,75.378605339492,74.5756635834725,75.0163023520198,1248977.14246612,0.0,1.0
2023-04-10,77.33,77.37,75.8601,76.53,1485455,75.7213243816955,75.760492272233,74.2820023241673,74.9379665709447,1517013.02226257,0.0,1.0
2023-04-11,77.42,77.81,77.175,77.76,1371529,75.809452135405,76.191339068146,75.5695488058625,76.142379204974,1400666.70037851,0.0,1.0
2023-04-12,76.81,77.95,76.66,77.93,1171137,75.2121418047075,76.3284266850273,75.0652622151917,76.3088427397586,1196017.43563657,0.0,1.0
2023-04-13,77.14,77.59,76.17,76.69,1324699,75.5352769016422,75.9759156701895,74.5854555561069,75.0946381330949,1352841.81182075,0.0,1.0
2023-04-14,76.43,76.635,75.5,76.32,1328449,74.8400468446009,75.0407822836058,73.9293933896031,74.7323351456227,1356671.47938624,0.0,1.0
2023-04-17,75.04,76.825,74.66,76.58,1093017,73.4789626484214,75.2268297636591,73.1068676883148,74.9869264341167,1116237.80091242,0.0,1.0
2023-04-18,74.48,75.95,74.17,75.34,1235248,72.9306121808959,74.3700321581504,72.62706102923,73.772721827453,1261490.45358075,0.0,1.0
2023-04-19,74.75,75.4,74.503,74.97,1039291,73.1949954420243,73.8314736632593,72.953133717955,73.4104188399807,1061370.40901292,0.0,1.0
2023-04-20,76.47,76.5699,74.69,74.74,1926885,74.8792147351384,74.9770365417559,73.136243606218,73.1852034693899,1967821.06317755,0.0,1.0
2023-04-21,76.55,76.965,75.96,76.82,1178948,74.9575505162135,75.3639173805405,74.3798241307848,75.2219337773419,1203994.3778643,0.0,1.0
2023-04-24,77.29,77.335,75.6,76.43,1094513,75.682156491158,75.7262203680127,74.027313115947,74.8400468446009,1117765.58295988,0.0,1.0
2023-04-25,76.93,77.14,75.84,76.64,1722595,75.3296454763201,75.5352769016422,74.2623204591722,75.045678269923,1759190.98665687,0.0,1.0
2023-04-26,75.86,76.97,75.46,76.51,3083905,74.281904404441,75.3688133668577,73.8902254990656,74.918382625676,3149421.58760827,0.0,1.0
2023-04-27,76.75,77.24,75.98,76.27,1865730,75.1533899689012,75.633196627986,74.3994080760536,74.6833752824507,1905366.84451965,0.0,1.0
2023-04-28,77.4,77.47,76.3,76.9,2233621,75.7898681901362,75.8584119985769,74.7127512003539,75.300269558417,2281073.57260848,0.0,1.0
2023-05-01,77.05,77.65,76.76,77.52,1788349,75.4471491479327,76.0346675059958,75.1631819415356,75.9073718617488,1826341.90961708,0.0,1.0
2023-05-02,76.79,77.4,75.95,76.73,2554193,75.1925578594387,75.7898681901362,74.3700321581504,75.1338060236324,2608456.02348903,0.0,1.0
2023-05-03,76.51,77.6,76.15,77.2,1607034,74.918382625676,75.9857076428239,74.5658716108381,75.5940287374485,1641174.92971426,0.0,1.0
2023-05-04,78.59,80.37,74.91,76.98,3830453,76.9551129336279,78.6980840625484,73.3516670041744,75.378605339492,3911829.76405527,0.0,1.0
2023-05-05,79.49,80.45,78.28,79.12,2359300,77.8363904707225,78.7764198436235,76.651561781962,77.4740874832503,2409422.58326511,0.0,1.0
2023-05-08,78.71,79.85,78.08,79.74,2360113,77.0726166052406,78.1889014855604,76.4557223292743,78.0811897865822,2410252.8551933,0.0,1.0
2023-05-09,78.95,79.1,77.81,77.98,3158354,77.3076239484658,77.4545035379816,76.191339068146,76.3578026029305,3225452.23309697,0.0,1.0
2023-05-10,79.455,80.12,78.745,79.85,1629422,77.8021185665022,78.4532847466888,77.1068885094609,78.1889014855604,1664038.55570254,0.0,1.0
2023-05-11,79.12,79.55,78.24,78.58,2497425,77.75022111154,78.1727766610592,76.8854562660122,77.2195699563297,2541423.84645478,0.282,1.0
2023-05-12,79.85,80.39,78.86,79.45,1991046,78.4675828583982,78.9982340136084,77.4947224071795,78.0745079286129,2026123.62084484,0.0,1.0
2023-05-15,80.27,81.09,79.18,80.63,2048283,78.8803115346728,79.6861151407328,77.8091823510078,79.2340789714796,2084369.00426958,0.0,1.0
2023-05-16,79.0,80.19,78.33,80.19,3709131,77.6322986326044,78.8016965487157,76.9738981252139,78.8016965487157,3774477.30082973,0.0,1.0
2023-05-17,80.39,80.63,78.71,79.09,2329453,78.9982340136084,79.2340789714796,77.34731930851,77.7207404918061,2370492.56870402,0.0,1.0
2023-05-18,81.4,81.47,79.5615,80.27,2849339,79.9907482113164,80.0595363240288,78.1840775652905,78.8803115346728,2899537.75638253,0.0,1.0
2023-05-19,82.3,83.235,81.53,81.73,2444827,80.8751668033334,81.7939794517066,80.1184975634966,80.3150350283893,2487899.19146982,0.0,1.0
2023-05-22,83.53,83.96,82.31,82.73,1908314,82.0838722124233,82.5064277619426,80.884993676578,81.2977223528526,1941934.07454619,0.0,1.0
2023-05-23,84.04,84.56,83.165,83.36,2232178,82.5850427478996,83.0960401566206,81.7251913389942,81.9168153672645,2271503.80841537,0.0,1.0
2023-05-24,83.31,84.37,82.55,84.04,2430342,81.8676810010414,82.9093295649725,81.1208386344492,82.5850427478996,2473158.99930553,0.0,1.0
2023-05-25,82.75,83.2,81.9,83.2,1863123,81.3173760993419,81.7595853953504,80.4820918735481,81.7595853953504,1895946.91375252,0.0,1.0
2023-05-26,83.85,83.95,82.31,82.95,2267083,82.3983321562516,82.4966008886979,80.884993676578,81.5139135642346,2307023.75370322,0.0,1.0
2023-05-30,83.7,85.045,83.135,83.86,2198211,82.2509290575821,83.5726435089853,81.6957107192603,82.4081590294962,2236938.38851586,0.0,1.0
2023-05-31,84.02,84.55,82.45,83.53,5214534,82.5653890014104,83.0862132833759,81.0225699020029,82.0838722124233,5306402.01637657,0.0,1.0
2023-06-01,88.88,89.162,84.79,84.875,3646920,87.3412493983022,87.6183672238009,83.3220582412471,83.4055866638265,3711170.28704081,0.0,1.0
2023-06-02,87.54,89.05,87.27,88.66,3225572,86.0244483835213,87.508306243461,85.7591228059162,87.1250581869203,3282399.11078685,0.0,1.0
2023-06-05,87.51,88.81,87.18,87.82,1819035,85.9949677637874,87.2724612855898,85.6706809467145,86.2996008343711,1851082.18526518,0.0,1.0
2023-06-06,89.55,89.89,87.14,87.14,2311537,87.9996499056927,88.3337635960102,85.631373453736,85.631373453736,2352260.93026319,0.0,1.0
2023-06-07,90.81,90.88,89.13,89.55,2452135,89.2378359345165,89.3066240472289,87.5869212294181,87.9996499056927,2495335.94151032,0.0,1.0
2023-06-08,92.3,92.4678,91.06,91.49,3075697,90.7020400479669,90.8669349810118,89.4835077656323,89.9060633151516,3129883.66027786,0.0,1.0
2023-06-09,93.29,93.77,92.0895,92.3,2530126,91.6749004991856,92.146590414928,90.4951843661673,90.7020400479669,2574700.96236534,0.0,1.0
2023-06-12,93.75,94.02,92.88,93.0,1720675,92.1269366684387,92.3922622460438,91.2719986961556,91.3899211750912,1750989.30978852,0.0,1.0
2023-06-13,94.25,95.33,93.59,93.96,2429899,92.6182803306704,93.6795826410908,91.9697066965246,92.333301006576,2472708.19467117,0.0,1.0
2023-06-14,93.2,95.0,92.77,94.53,2573214,91.5864586399839,93.3552958240179,91.1639030904646,92.8934327815201,2618548.07316788,0.0,1.0
2023-06-15,93.46,93.75,92.96,93.72,3712292,91.8419573443444,92.1269366684387,91.3506136821127,92.0974560487048,3777693.99033137,0.0,1.0
2023-06-16,92.89,94.52,92.74,93.59,4963362,91.2818255694002,92.8836059082755,91.1344224707307,91.9697066965246,5050804.94725068,0.0,1.0
2023-06-20,91.99,93.36,91.89,93.13,1848651,90.3974069773832,91.743688611898,90.2991382449369,91.5176705272714,1881219.95061813,0.0,1.0
2023-06-21,90.5,91.035,89.185,90.88,2684868,88.9332028639328,89.4589405825207,87.6409690322635,89.3066240472289,2732169.15814624,0.0,1.0
2023-06-22,89.25,90.685,87.865,90.5,3205645,87.7048437083537,89.1150000189586,86.3438217639719,88.9332028639328,3262121.0431819,0.0,1.0
2023-06-23,90.36,90.7,89.12,89.64,2875874,88.795626638508,89.1297403288255,87.5770943561734,88.0880917648944,2926540.24164862,0.0,1.0
2023-06-26,90.63,91.2,89.69,90.25,1890481,89.0609522161131,89.6210839910572,88.1372261311175,88.687531032817,1923786.8983732,0.0,1.0
2023-06-27,90.85,91.015,89.98,90.97,1472912,89.277143427495,89.4392868360315,88.4222054552119,89.3950659064306,1498861.2993501,0.0,1.0
2023-06-28,90.55,90.9,89.71,90.9,1605448,88.982337230156,89.3262777937182,88.1568798776068,89.3262777937182,1633732.27682238,0.0,1.0
2023-06-29,90.87,91.345,90.14,90.51,1738753,89.2967971739843,89.7635736531044,88.579435427126,88.9430297371775,1769385.80229428,0.0,1.0
2023-06-30,91.55,92.29,91.04,92.05,2667050,89.9650245546194,90.6922131747222,89.4638540191431,90.456368216851,2714037.24623852,0.0,1.0
2023-07-03,91.6,91.74,90.33,91.01,1089148,90.0141589208425,90.1517351462674,88.7661460187741,89.4343733994092,1108336.26616156,0.0,1.0
2023-07-05,92.14,93.21,91.35,91.42,2087275,90.5448100760527,91.5962855132285,89.7684870897267,89.8372752024391,2124047.95303519,0.0,1.0
2023-07-06,91.0,91.47,89.85,91.47,2263325,89.4245465261645,89.8864095686623,88.2944561030317,89.8864095686623,2303199.54644375,0.0,1.0
2023-07-07,91.33,91.71,90.66,91.0,1334025,89.7488333432374,90.1222545265335,89.090432835847,89.4245465261645,1357527.43196166,0.0,1.0
2023-07-10,93.6,93.63,91.38,91.38,1539399,91.9795335697692,92.0090141895031,89.7979677094606,89.7979677094606,1566519.64635921,0.0,1.0
2023-07-11,94.36,94.43,92.86,93.84,1260944,92.7263759363614,92.7951640490738,91.2523449496663,92.2153785276404,1283158.91393899,0.0,1.0
2023-07-12,96.06,96.16,94.08,94.94,1532735,94.396944387949,94.4952131203954,92.4512234855116,93.2963345845501,1559738.24210772,0.0,1.0
2023-07-13,95.27,96.07,94.88,95.85,1462439,93.620621401623,94.4067712611937,93.2373733450823,94.1905800498117,1488203.78933721,0.0,1.0
2023-07-14,95.0,95.535,94.6993,94.89,1260094,93.3552958240179,93.8810335426058,93.0598017455518,93.2472002183269,1282293.93890691,0.0,1.0
2023-07-17,96.18,96.92,94.47,94.47,1951449,94.5148668668847,95.2420554869875,92.8344715420523,92.8344715420523,1985829.01337992,0.0,1.0
2023-07-18,95.37,96.65,93.89,96.0,1925349,93.7188901340693,94.9767299093824,92.2645128938636,94.3379831484813,1959269.19180671,0.0,1.0
2023-07-19,94.73,95.54,93.93,94.83,1785290,93.0899702464128,93.8859469792281,92.3038203868421,93.1882389788591,1816742.67649169,0.0,1.0
2023-07-20,96.89,97.32,95.24,95.5,1600295,95.2125748672536,95.6351304167729,93.5911407818891,93.8466394862496,1628488.49289262,0.0,1.0
2023-07-21,96.6,98.15,96.31,97.58,5081249,94.9275955431593,96.4507608960775,94.6426162190649,95.8906291211333,5170768.84325837,0.0,1.0
2023-07-24,96.55,96.81,95.76,96.6,1077838,94.8784611769361,95.1339598812966,94.10213819061,94.9275955431593,1096827.0101465,0.0,1.0
2023-07-25,97.52,98.16,95.9,95.95,854831,95.8316678816655,96.4605877693221,94.2397144160349,94.2888487822581,869891.143112923,0.0,1.0
2023-07-26,97.34,98.24,96.67,96.67,1242977,95.6547841632621,96.5392027552791,94.9963836558717,94.9963836558717,1264875.37699624,0.0,1.0
2023-07-27,95.42,97.75,95.2,97.73,897917,93.7680245002925,96.0576859662921,93.5518332889106,96.0380322198028,913736.218680097,0.0,1.0
2023-07-28,95.74,96.66,95.26,96.26,1135916,94.0824844441208,94.9865567826271,93.6107945283784,94.5934818528417,1155928.21004416,0.0,1.0
2023-07-31,96.65,96.69,95.4,95.84,1170237,94.9767299093824,95.016037402361,93.7483707538032,94.1807531765671,1190853.86660409,0.0,1.0
2023-08-01,96.3,97.09,96.07,96.24,1469785,94.6327893458203,95.4091123321463,94.4067712611937,94.5738281063525,1495679.20884973,0.0,1.0
2023-08-02,95.55,96.025,94.43,95.99,2040340,93.8957738524727,94.3625503315928,92.7951640490738,94.3281562752366,2076286.06699923,0.0,1.0
2023-08-03,101.14,103.5744,95.76,95.97,3511390,99.3889959962228,101.781250018896,94.10213819061,94.3085025287474,3573252.56222024,0.0,1.0
2023-08-04,103.94,104.705,101.79,101.92,2723695,102.14052050472,102.892276307935,100.027742757124,100.155492109304,2771680.19999387,0.0,1.0
2023-08-07,103.75,104.65,102.7753,104.58,1759799,101.953809913072,102.838228505089,100.995984577918,102.769440392377,1790802.58408853,0.0,1.0
2023-08-08,104.81,104.93,102.96,102.96,1207475,102.995458477003,103.113380955939,101.177486926746,101.177486926746,1228747.91395057,0.0,1.0
2023-08-09,105.11,105.9,104.3082,104.62,1646789,103.290264674342,104.066587660668,102.502345977588,102.808747885355,1675801.60952959,0.0,1.0
2023-08-10,105.72,106.85,105.11,105.97,1563665,103.889703942265,105.000140618909,103.290264674342,104.135375773381,1591213.1570985,0.0,1.0
2023-08-11,106.56,106.7166,104.99,105.44,1414131,104.992279120313,105.146575206182,103.44537711,103.888756667096,1435246.48309921,0.282,1.0
2023-08-14,107.0,107.6,105.7125,106.46,2404047,105.425805798362,106.016978541157,104.157247621116,104.893750329847,2439943.68411075,0.0,1.0
2023-08-15,106.24,106.585,105.62,106.39,1709598,104.676986990822,105.016911317929,104.066108489935,104.824780176521,1735125.32927534,0.0,1.0
2023-08-16,105.1,106.45,105.0,106.4,1835274,103.553758779513,104.883897450801,103.455229989047,104.834633055568,1862677.8947802,0.0,1.0
2023-08-17,104.82,106.145,104.57,105.48,1800645,103.277878166209,104.58338463988,103.031556190044,103.928168183283,1827531.82241262,0.0,1.0
2023-08-18,104.77,105.54,104.51,104.53,1668985,103.228613770976,103.987285457562,102.972438915765,102.992144673858,1693905.90517805,0.0,1.0
2023-08-21,106.11,106.4557,104.28,104.6,1376986,104.548899563217,104.889513591857,102.745822697694,103.061114827184,1397546.84239073,0.0,1.0
2023-08-22,106.26,106.545,105.51,105.66,1276904,104.696692748916,104.977499801743,103.957726820422,104.105520006121,1295970.44068429,0.0,1.0
2023-08-23,108.44,109.26,106.95,106.95,1393486,106.844620381069,107.652556462888,105.376541403129,105.376541403129,1414293.21664541,0.0,1.0
2023-08-24,106.92,110.25,106.84,108.9,1498696,105.34698276599,108.627991488499,105.268159733617,107.297852817212,1521074.18848385,0.0,1.0
2023-08-25,105.87,107.44,105.57,106.82,1383831,104.312430466099,105.859332476412,104.016844094702,105.248453975524,1404494.05037699,0.0,1.0
2023-08-28,105.37,107.35,105.23,106.305,1088020,103.81978651377,105.770656564992,103.681846207118,104.741030704625,1104266.06767097,0.0,1.0
2023-08-29,105.54,106.17,104.8,105.23,1131566,103.987285457562,104.608016837496,103.258172408115,103.681846207118,1148462.28665848,0.0,1.0
2023-08-30,105.74,106.2675,105.09,105.34,1167381,104.184343038494,104.7040824082,103.543905900466,103.790227876631,1184812.06810885,0.0,1.0
2023-08-31,104.16,106.09,103.77,105.95,2035492,102.627588149135,104.529193805124,102.243325866318,104.391253498472,2065885.50450883,0.0,1.0
2023-09-01,107.29,107.41,105.2,105.63,1338797,105.711539290713,105.829773839272,103.652287569979,104.075961368981,1358787.61291123,0.0,1.0
2023-09-05,106.05,106.73,105.151,106.55,1433173,104.489782288937,105.159778064105,103.60400846265,104.982426241266,1454572.81392089,0.0,1.0
2023-09-06,106.64,107.79,105.99,106.33,1337820,105.071102152685,106.204183243042,104.430665014658,104.765662902242,1357796.02456901,0.0,1.0
2023-09-07,108.54,110.955,107.18,107.86,1951232,106.943149171535,109.322619461283,105.603157621201,106.273153396368,1980367.35331496,0.0,1.0
2023-09-08,108.64,109.66,108.23,108.23,1428143,107.041677962001,108.046671624751,106.637709921091,106.637709921091,1449467.70710263,0.0,1.0
2023-09-11,109.98,110.397,108.65,108.8,1820745,108.361963754242,108.772828810484,107.051530841047,107.199324026746,1847931.95105013,0.0,1.0
2023-09-12,108.5,110.095,108.15,109.54,1557153,106.903737655349,108.475271863277,106.558886888718,107.928437076192,1580404.05513873,0.0,1.0
2023-09-13,109.27,110.09,108.51,108.78,1894602,107.662409341935,108.470345423754,106.913590534395,107.179618268653,1922891.76700937,0.0,1.0
2023-09-14,112.46,112.62,109.525,109.76,2308302,110.805477757793,110.963123822538,107.913657757623,108.145200415217,2342769.04150384,0.0,1.0
2023-09-15,109.93,112.68,109.8,112.46,4287721,108.312699359009,111.022241096817,108.184611931403,110.805477757793,4351744.27670466,0.0,1.0
2023-09-18,110.74,112.25,110.41,110.43,1358465,109.110782561782,110.598567297815,108.785637553245,108.805343311338,1378749.2910228,0.0,1.0
2023-09-19,110.54,111.38,110.3,111.09,1972105,108.91372498085,109.741366820762,108.677255883732,109.455633328412,2001552.02421302,0.0,1.0
2023-09-20,110.13,111.18,109.91,110.93,924618,108.50975693994,109.544309239831,108.292993600916,109.297987263667,938424.186097493,0.0,1.0
2023-09-21,109.94,110.64,109.51,109.63,1446365,108.322552238055,109.012253771316,107.898878439053,108.017112987612,1467961.79387044,0.0,1.0
2023-09-22,110.36,110.7399,108.6149,109.46,1210578,108.736373158012,109.110684032991,107.016947235594,107.84961404382,1228654.07590759,0.0,1.0
2023-09-25,112.21,112.92,109.495,109.72,2115199,110.559155781628,111.258710193935,107.884099120483,108.105788899031,2146782.67134019,0.0,1.0
2023-09-26,108.49,111.715,107.93,111.66,2309718,106.893884776302,110.071438268823,106.342123549694,110.017247434067,2344206.18489443,0.0,1.0
2023-09-27,110.75,111.29,108.98,108.98,2819227,109.120635440828,109.652690909343,107.376675849584,107.376675849584,2861323.05762928,0.0,1.0
2023-09-28,109.32,110.98,108.835,110.77,1550711,107.711673737168,109.347251658899,107.233809103409,109.140341198921,1573865.86465699,0.0,1.0
2023-09-29,109.08,110.71,108.64,110.04,2867658,107.47520464005,109.081223924642,107.041677962001,108.421081028521,2910477.21832795,0.0,1.0
2023-10-02,104.73,108.3,102.76,108.3,2892497,103.189202254789,106.706680074417,101.248185082614,106.706680074417,2935687.10863777,0.0,1.0
2023-10-03,104.89,104.92,102.405,103.21,2557014,103.346848319535,103.376406956674,100.898407876461,101.69156463971,2595194.75263285,0.0,1.0
2023-10-04,106.16,106.6,104.225,104.64,1973879,104.59816395845,105.031690636499,102.691631862937,103.10052634337,2003352.51317833,0.0,1.0
2023-10-05,107.88,108.5,106.61,106.98,1589212,106.292859154461,106.903737655349,105.041543515546,105.406100040269,1612941.75284968,0.0,1.0
2023-10-06,110.17,110.58,105.13,106.55,2095806,108.549168456127,108.953136497036,103.583317416652,104.982426241266,2127100.09946619,0.0,1.0
2023-10-09,111.38,111.487,109.97,110.17,1258465,109.741366820762,109.846792626561,108.352110875195,108.549168456127,1277256.11372175,0.0,1.0
2023-10-10,113.0,113.49,110.96,110.96,1464432,111.337533226308,111.82032429959,109.327545900806,109.327545900806,1486298.56621341,0.0,1.0
2023-10-11,115.07,115.178,113.31,113.91,1353505,113.377079188949,113.483490282652,111.642972476752,112.234145219546,1373715.22942867,0.0,1.0
2023-10-12,115.72,116.16,114.46,114.91,1299693,114.017516326976,114.451043005026,112.776053567108,113.219433124204,1319099.72085943,0.0,1.0
2023-10-13,113.69,117.39,112.99,116.77,1699401,112.017381880521,115.662947127755,111.327680347261,115.052068626867,1724776.06998595,0.0,1.0
2023-10-16,116.83,117.12,114.61,114.77,1701684,115.111185901146,115.396919393497,112.923846752806,113.081492817552,1727093.15922373,0.0,1.0
2023-10-17,117.15,117.99,115.7101,116.05,1214629,115.426478030637,116.254119870549,114.00776197672,114.342661335513,1232765.56452006,0.0,1.0
2023-10-18,116.07,118.645,115.81,117.33,1050670,114.362367093607,116.8994834481,114.106192238396,115.603829853475,1066358.36594901,0.0,1.0
2023-10-19,114.29,116.61,114.11,116.0,980971,112.608554623316,114.894422562122,112.431202800478,114.293396940281,995618.636301954,0.0,1.0
2023-10-20,112.1,114.79,111.92,114.11,1654390,110.450774112116,113.101198575645,110.273422289278,112.431202800478,1679092.97595096,0.0,1.0
2023-10-23,112.11,113.03,110.3993,111.83,950873,110.460626991162,111.367091863447,108.775094972665,110.184746377858,965071.219797886,0.0,1.0
2023-10-24,114.27,115.3,113.26,113.26,1931045,112.588848865223,113.60369540702,111.593708081519,111.593708081519,1959878.9256132,0.0,1.0
2023-10-25,112.03,114.27,111.67,114.23,1575018,110.38180395879,112.588848865223,110.027100313113,112.549437349037,1598535.81126356,0.0,1.0
2023-10-26,112.72,113.03,111.14,112.0,1652758,111.061652613004,111.367091863447,109.504897723645,110.35224532165,1677436.6072974,0.0,1.0
2023-10-27,110.78,113.36,109.8927,113.0,1128928,109.150194077968,111.692236871984,108.275948120165,111.337533226308,1145784.89664128,0.0,1.0
2023-10-30,113.03,113.23,111.505,111.86,1271621,111.367091863447,111.564149444379,109.864527808845,110.214305014998,1290608.55612748,0.0,1.0
2023-10-31,112.92,113.51,111.17,113.12,1942034,111.258710193935,111.840030057683,109.534456360784,111.455767774867,1971032.01086682,0.0,1.0
2023-11-01,114.85,115.38,112.83,113.59,2751302,113.160315849924,113.682518439393,111.170034282516,111.918853090056,2792383.81694754,0.0,1.0
2023-11-02,117.19,117.9,114.38,114.91,1894671,115.465889546823,116.16544395913,112.697230534735,113.219433124204,1922961.79730171,0.0,1.0
2023-11-03,117.07,118.67,116.8495,118.65,1853261,115.347654998264,116.924115645716,115.130399015287,116.904409887623,1880933.47258135,0.0,1.0
2023-11-06,124.73,125.6243,118.06,118.99,2530839,122.894960347941,123.776103321077,116.323090023875,117.239407775207,2568628.91347431,0.0,1.0
2023-11-07,119.87,124.9744,118.66,124.44,2271497,118.106461131305,123.13576471184,116.91426276667,122.609226855591,2305414.4775982,0.0,1.0
2023-11-08,121.18,121.48,118.965,120.42,1730233,119.397188286407,119.692774657804,117.21477557759,118.648369478867,1756068.4464114,0.0,1.0
2023-11-09,120.63,124.355,120.52,121.59,1603238,118.855279938845,122.525477383695,118.746898269333,119.801156327316,1627177.18589793,0.0,1.0
2023-11-10,121.77,122.725,121.3755,121.45,1219732,119.978508150155,120.919458099103,119.589812071767,119.663216020664,1237944.76135773,0.0,1.0
2023-11-13,121.72,122.236,120.91,121.38,891599,119.929243754922,120.437652313725,119.131160552149,119.594245867338,904912.153884453,0.0,1.0
2023-11-14,126.52,126.71,123.38,124.05,1433265,124.658625697278,124.845830399163,121.564821676654,122.224964572774,1454666.187644,0.0,1.0
2023-11-15,121.99,127.24,121.6904,126.58,1982239,120.195271489179,125.368032988632,119.900079232944,124.717742971558,2011837.34280071,0.0,1.0
2023-11-16,121.67,123.83,121.51,123.0,1474553,120.157830548802,122.290985097873,119.999819100723,121.471300710962,1493110.04277106,0.282,1.0
2023-11-17,121.69,123.52,121.6,122.2,1487904,120.177581979812,121.984837917219,120.088700540268,120.681243470565,1506629.06323424,0.0,1.0
2023-11-20,122.28,122.85,121.48,122.45,1041732,120.760249194605,121.323164978387,119.970191954208,120.928136358189,1054842.05116803,0.0,1.0
2023-11-21,122.51,123.18,121.85,122.9,984695,120.987390651219,121.649063590051,120.335593427892,121.372543555912,997087.248519683,0.0,1.0
2023-11-22,123.25,123.84,121.975,122.9,1376724,121.718193598586,122.300860813378,120.459039871704,121.372543555912,1394049.87852179,0.0,1.0
2023-11-24,123.86,124.3,123.05,123.07,532492,122.320612244388,122.755143726606,121.520679288486,121.540430719496,539193.337164039,0.0,1.0
2023-11-27,125.1,125.38,123.37,123.93,1073180,123.545200967002,123.821721001141,121.836702184645,122.389742252923,1086685.819839,0.0,1.0
2023-11-28,124.45,126.5,123.76,124.98,2003088,122.90327945918,124.927801137696,122.221855089338,123.426692380943,2028296.58164488,0.0,1.0
2023-11-29,120.58,123.94,119.76,123.55,2078787,119.081377558762,122.399617968428,118.271568887356,122.014465063734,2104948.2429468,0.0,1.0
2023-11-30,121.04,121.86,120.515,120.59,2649969,119.53566047199,120.345469143397,119.01718540798,119.091253274267,2683318.48833646,0.0,1.0
2023-12-01,119.88,120.94,119.65,120.62,1455026,118.390077473415,119.436903316941,118.162936016801,119.120880420782,1473337.29821377,0.0,1.0
2023-12-04,118.92,119.55,118.05,119.0,1946950,117.44200878494,118.064178861752,116.582821536008,117.521014508979,1971452.09278547,0.0,1.0
2023-12-05,118.31,118.94,115.885,118.705,1805964,116.839590139137,117.461760215949,114.444729129185,117.229680901583,1828691.80374188,0.0,1.0
2023-12-06,112.63,119.67,112.22,119.34,2629641,111.230183732322,118.182687447811,110.825279396619,117.856788836148,2662734.66330646,0.0,1.0
2023-12-07,110.53,113.44,109.45,113.26,3497039,109.156283476281,112.030116688224,108.089706201746,111.852353809134,3541048.74552632,0.0,1.0
2023-12-08,111.21,111.6102,109.65,109.99,2627281,109.827832130618,110.223058265127,108.287220511845,108.622994839014,2660344.96303734,0.0,1.0
2023-12-11,116.15,116.3,110.67,111.55,2582916,114.706435590067,114.854571322641,109.294543493351,110.163606457787,2615421.63573235,0.0,1.0
2023-12-12,114.49,116.4,113.85,116.16,1846150,113.067066816244,114.953328477691,112.435021023927,114.716311305572,1869383.53891775,0.0,1.0
2023-12-13,116.43,116.75,113.53,114.59,1731074,114.982955624205,115.298978520364,112.118998127768,113.165823971293,1752859.32359154,0.0,1.0
2023-12-14,115.6,117.81,115.37,116.64,2456446,114.163271237294,116.345804363889,113.93612978068,115.19034564981,2487360.02851359,0.0,1.0
2023-12-15,118.75,120.87,115.61,115.67,6046770,117.274121621355,119.367773308406,114.173146952799,114.232401245829,6122867.75268625,0.0,1.0
2023-12-18,119.36,121.54,118.91,119.57,2019799,117.876540267158,120.029446247238,117.432133069435,118.083930292762,2045217.88723697,0.0,1.0
2023-12-19,120.81,121.05,119.255,119.77,1011833,119.308519015376,119.545536187495,117.772845254356,118.281444602861,1024566.77644491,0.0,1.0
2023-12-20,117.01,120.125,117.0,119.83,1324391,115.555747123493,118.632032503287,115.545871407988,118.340698895891,1341058.27505393,0.0,1.0
2023-12-21,118.31,118.43,116.81,117.49,904587,116.839590139137,116.958098725197,115.358232813394,116.029781467731,915971.100570915,0.0,1.0
2023-12-22,115.33,117.98,114.02,115.0,1188462,113.89662691866,116.513691527474,112.602908187511,113.570728306997,1203418.62764633,0.0,1.0
2023-12-26,117.57,117.84,115.59,115.59,740712,116.10878719177,116.375431510404,114.153395521789,114.153395521789,750033.756671371,0.0,1.0
2023-12-27,117.42,117.76,116.88,117.28,540857,115.960651459196,116.296425786365,115.427362821928,115.822391442127,547663.609516258,0.0,1.0
2023-12-28,117.11,118.78,116.95,118.71,559694,115.654504278542,117.30374876787,115.496492830463,117.234618759335,566737.670520292,0.0,1.0
2023-12-29,116.89,117.27,115.93,116.73,849870,115.437238537433,115.812515726622,114.489169848958,115.279227089354,860565.4947973,0.0,1.0
2024-01-02,115.25,117.23,114.97,116.4,1362814,113.817621194621,115.773012864602,113.541101160482,114.953328477691,1379964.82312198,0.0,1.0
2024-01-03,115.85,117.1662,115.5,115.5,1372365,114.410164124918,115.71000579968,114.064514082244,114.064514082244,1389636.02111793,0.0,1.0
2024-01-04,115.36,117.109,115.0,116.21,1348862,113.926254065175,115.653516706992,113.570728306997,114.765689883096,1365837.23915807,0.0,1.0
2024-01-05,116.24,117.6624,115.11,115.11,1723667,114.795317029611,116.200038803036,113.679361177551,113.679361177551,1745359.10753501,0.0,1.0
2024-01-08,117.03,117.16,115.03,116.19,1351735,115.575498554503,115.703882856067,113.600355453512,114.745938452086,1368746.39546027,0.0,1.0
2024-01-09,116.49,116.93,115.17,116.44,1514048,115.042209917235,115.476741399453,113.738615470581,114.99283133971,1533102.08180882,0.0,1.0
2024-01-10,115.85,116.4299,114.965,116.02,1090523,114.410164124918,114.98285686705,113.536163302729,114.578051288502,1104247.07906248,0.0,1.0
2024-01-11,112.91,115.29,111.48,115.0,1609390,111.506703766461,113.85712405664,110.094476449252,113.570728306997,1629643.94751176,0.0,1.0
2024-01-12,112.91,114.42,112.74,113.94,1556906,111.506703766461,112.997936807709,111.338816602877,112.523902463471,1576499.44373007,0.0,1.0
2024-01-16,111.81,112.835,111.3,112.37,1416999,110.420375060916,111.432635900174,109.916713570163,110.973415129193,1434831.73375019,0.0,1.0
2024-01-17,111.92,112.0,109.44,111.23,1484467,110.52900793147,110.60801365551,108.079830486241,109.847583561628,1503148.80907111,0.0,1.0
2024-01-18,111.41,111.9,110.25,111.37,1614877,110.025346440717,110.50925650046,108.879763442142,109.985843578698,1635200.00063749,0.0,1.0
2024-01-19,114.45,114.61,111.45,111.45,1684303,113.027563954224,113.185575402303,110.064849302737,110.064849302737,1705499.71711388,0.0,1.0
2024-01-22,117.21,117.375,114.33,114.46,1876800,115.753261433592,115.916210739424,112.909055368165,113.037439669729,1900419.26487059,0.0,1.0
2024-01-23,118.69,120.56,117.16,117.73,1929364,117.214867328326,119.061626127752,115.703882856067,116.26679863985,1953644.77544105,0.0,1.0
2024-01-24,115.67,119.52,115.34,119.14,1449099,114.232401245829,118.034551715237,113.906502634165,117.659274526049,1467335.70774973,0.0,1.0
2024-01-25,120.55,120.59,117.04,117.9,1425765,119.051750412247,119.091253274267,115.585374270008,116.434685803434,1443708.05263119,0.0,1.0
2024-01-26,121.27,122.41,120.07,120.07,1558807,119.762801928604,120.888633496169,118.577716068009,118.577716068009,1578424.36754856,0.0,1.0
2024-01-29,121.01,121.742,120.005,121.09,1801469,119.506033325475,120.228935700438,118.513523917227,119.585039049515,1824140.23479708,0.0,1.0
2024-01-30,121.88,122.31,120.7,121.33,1285466,120.365220574407,120.78987634112,119.199886144822,119.822056221634,1301643.40938626,0.0,1.0
2024-01-31,122.0,124.18,121.365,122.78,1666070,120.483729160466,122.636635140547,119.856621225901,121.254034969853,1687037.25736517,0.0,1.0
2024-02-01,127.63,127.7,122.0,122.0,1937524,126.043756989756,126.112886998291,120.483729160466,120.483729160466,1961907.46789702,0.0,1.0
2024-02-02,129.71,133.07,126.43,127.01,3781674,128.097905814787,131.416146224453,124.858671129162,125.431462628449,3829265.83709518,0.0,1.0
2024-02-05,127.03,128.42,125.85,127.9,1878057,125.451214059459,126.823938514648,124.285879629874,126.31040130839,1901692.08403936,0.0,1.0
2024-02-06,131.01,131.495,127.19,127.76,2656914,129.381748830432,129.860721032422,125.609225507538,126.172141291321,2690350.89018775,0.0,1.0
2024-02-07,132.5,133.8,130.81,131.96,2087576,130.85323044067,132.137073456314,129.184234520332,130.319941803402,2113847.85127956,0.0,1.0
2024-02-08,130.72,133.97,130.17,132.55,1228722,129.095353080788,132.304960619899,128.552188728015,130.902609018195,1244185.29410183,0.0,1.0
2024-02-09,132.17,132.51,130.0,130.02,1245398,130.527331829007,130.863106156175,128.384301564431,128.404052995441,1261071.15922383,0.0,1.0
2024-02-12,128.51,132.19,127.96,131.82,1206893,126.912819954193,130.547083260016,126.36965560142,130.181681786333,1222081.57919728,0.0,1.0
2024-02-13,127.91,128.81,126.73,127.91,1503717,126.320277023895,127.209091419341,125.15494259431,126.320277023895,1522641.06762224,0.0,1.0
2024-02-14,128.67,129.435,127.69,128.3,1372350,127.070831402272,127.826323638401,126.103011282786,126.705429928588,1389620.83234503,0.0,1.0
2024-02-15,131.5,131.62,128.83,129.92,1348940,129.865658890174,129.984167476234,127.228842850351,128.305295840391,1365916.22077714,0.0,1.0
2024-02-16,131.16,132.66,130.49,131.26,1295739,129.529884563006,131.011241888749,128.868211624174,129.628641718055,1312045.69365098,0.0,1.0
2024-02-20,131.8,132.06,129.39,131.0,2121235,130.161930355323,130.418698958452,127.781882918629,129.371873114927,2147930.44507554,0.0,1.0
2024-02-21,131.4,132.5812,130.14,132.29,983415,129.766901735125,130.93342125057,128.5225615815,130.645840415066,995791.139899141,0.0,1.0
2024-02-22,133.39,134.06,131.65,132.4,1529900,131.732169120611,132.393842059443,130.013794622749,130.754473285621,1549153.57700635,0.0,1.0
2024-02-23,133.99,134.15,131.35,133.49,2052310,132.324712050909,132.482723498988,129.7175231576,131.830926275661,2078138.03361389,0.0,1.0
2024-02-26,133.22,135.1999,132.93,134.68,1494701,131.564281957027,133.519574869853,131.277886207383,133.006136420751,1513511.60252629,0.0,1.0
2024-02-27,155.76,156.67,135.0,135.0,4888282,153.824144705198,154.722834816149,133.322159316909,133.322159316909,4949800.34362753,0.0,1.0
2024-02-28,170.83,170.98,156.5,158.48,8227485,168.706847971167,168.854983703742,154.554947652565,156.510339322546,8331026.74522263,0.0,1.0
2024-02-29,168.45,171.3058,163.37,171.18,4537148,166.356427680988,169.176734514893,161.33956420447,169.052498013841,4594247.37146688,0.0,1.0
2024-03-01,169.99,170.31,165.05,167.04,4557632,167.877287868751,168.19331076491,162.998684409303,164.963951794789,4614989.15973501,0.0,1.0
2024-03-04,175.99,177.035,169.62,172.96,3818194,173.802717171725,174.834729441993,167.511886395068,170.810375373723,3866245.43617502,0.0,1.0
2024-03-05,176.77,185.58,175.42,177.39,4323775,174.573022981111,183.273528340978,173.239801387942,175.185317342419,4378189.10217703,0.0,1.0
2024-03-06,179.98,180.81,175.01,176.77,2073556,177.743127658202,178.562812045114,172.834897052239,174.573022981111,2099651.41154519,0.0,1.0
2024-03-07,179.58,182.05,176.21,181.75,1968527,177.696218009554,180.140307877488,174.361569080429,179.843454857091,1989395.62484663,0.3525,1.0
2024-03-08,170.57,179.83,168.46,179.58,3196966,168.780732296968,177.943595526551,166.692866053511,177.696218009554,3230857.47525102,0.0,1.0
2024-03-11,167.91,170.96,166.4,170.31,2572223,166.148635516116,169.166641223484,164.654475313452,168.523459679291,2599491.4889813,0.0,1.0
2024-03-12,168.37,169.06,164.2,166.57,2563480,166.603810147391,167.286572094304,162.477553163875,164.82269202501,2590655.8032386,0.0,1.0
2024-03-13,167.86,171.31,166.44,171.24,1638687,166.099160012717,169.512969747281,164.694055716172,169.443704042521,1656058.94574626,0.0,1.0
2024-03-14,164.64,168.39,163.27,167.85,2899884,162.912937593791,166.623600348751,161.557308800645,166.089264912037,2930626.06820366,0.0,1.0
2024-03-15,165.52,168.39,162.67,164.18,4532036,163.783706453621,166.623600348751,160.963602759851,162.457762962515,4580080.73551822,0.0,1.0
2024-03-18,168.84,171.08,166.19,167.69,2006774,167.068879879347,169.285382431643,164.446678199174,165.930943301159,2028048.08654185,0.0,1.0
2024-03-19,172.41,174.01,168.26,169.0,1922186,170.601430822069,172.184646930852,166.494964039913,167.227201490225,1942563.35754676,0.0,1.0
2024-03-20,175.71,176.77,172.6509,172.92,1969318,173.866814046434,174.915694718503,170.839803797448,171.106080956744,1990195.01034618,0.0,1.0
2024-03-21,174.13,177.81,172.37,177.46,2212136,172.303388139011,175.944785189212,170.561850419349,175.598456665416,2235587.15728346,0.0,1.0
2024-03-22,178.24,178.37,174.215,175.0,1608373,176.370274518448,176.498910827286,172.38749649479,173.164261898162,1625423.5828726,0.0,1.0
2024-03-25,187.26,189.05,179.54,180.0,3570578,185.295655331713,187.066878353414,177.656637606834,178.111812238109,3608430.18732974,0.0,1.0
2024-03-26,185.41,198.83,184.48,189.9,4228679,183.465061705932,196.744286818352,182.544817342702,187.907961911205,4273507.80633482,0.0,1.0
2024-03-27,184.89,190.12,182.34,188.08,2452118,182.950516470578,188.125654126163,180.427265797205,186.107053587464,2478113.23939559,0.0,1.0
2024-03-28,184.85,186.83,183.335,185.03,2050809,182.910936067858,184.870166002478,181.411828314854,183.089047880096,2072549.90761931,0.0,1.0
2024-04-01,185.98,188.81,183.4,186.03,1976139,184.029082444686,186.829395937097,181.476146469274,184.078557948086,1997088.32070315,0.0,1.0
2024-04-02,188.13,188.37,184.12,184.685,1873057,186.156529090864,186.394011507181,182.188593718226,182.74766690664,1892913.53427632,0.0,1.0
2024-04-03,190.26,193.21,186.87,188.48,2548869,188.264185535682,191.183240236251,184.909746405197,186.50285761466,2575889.91002267,0.0,1.0
2024-04-04,183.11,195.5,182.96,193.44,3741597,181.189188549557,193.449218291946,181.040762039358,191.410827551888,3781262.18321582,0.0,1.0
2024-04-05,193.08,194.85,181.42,182.32,4281656,191.054603927412,192.806036747753,179.516916534654,180.407475595845,4327046.42278127,0.0,1.0
2024-04-08,191.98,197.64,188.11,194.865,1663112,189.966142852623,195.566769837444,186.136738889504,192.820879398773,1680742.87852285,0.0,1.0
2024-04-09,188.1,194.84,185.05,192.6,1958517,186.126843788824,192.796141647073,183.108838081456,190.579639094777,1979279.50746307,0.0,1.0
2024-04-10,191.08,193.83,182.5,183.5,3862140,189.075583791433,191.796736478404,180.585587408083,181.575097476073,3903083.07609963,0.0,1.0
2024-04-11,192.88,194.28,190.0,191.57,2267301,190.856701913814,192.242016008999,188.006912918004,189.560443724748,2291336.96901815,0.0,1.0
2024-04-12,191.67,193.2499,190.35,191.96,1801856,189.659394731547,191.222721687963,188.353241441801,189.946352651264,1820957.72270518,0.0,1.0
2024-04-15,185.4,196.0,184.78,194.09,2531456,183.455166605253,193.943973325941,182.841670363099,192.054009096081,2558292.31242028,0.0,1.0
2024-04-16,186.65,188.275,183.11,185.03,2982876,184.692054190239,186.300008050722,181.189188549557,183.089047880096,3014497.87778377,0.0,1.0
2024-04-17,185.4,189.04,182.63,187.92,3283141,183.455166605253,187.056983252734,180.714223716922,185.948731976586,3317946.02825087,0.0,1.0
2024-04-18,183.86,188.268,183.09,186.13,1654159,181.931321100549,186.293081480246,181.169398348197,184.177508954885,1671694.96654132,0.0,1.0
2024-04-19,180.9,185.96,177.65,183.3,3442481,179.0023712993,184.009292243327,175.786463578334,181.377195462475,3478975.21345537,0.0,1.0
2024-04-22,183.22,183.85,178.21,181.6,2327715,181.298034657035,181.921425999869,176.340589216408,179.695028346892,2352391.42612212,0.0,1.0
2024-04-23,188.25,189.75,183.97,183.97,2387335,186.275270299023,187.759535401007,182.040167208028,182.040167208028,2412643.46592312,0.0,1.0
2024-04-24,186.16,194.37,183.6473,186.73,2266444,184.207194256925,192.331071915118,181.720852309087,184.771214995679,2290470.88384355,0.0,1.0
2024-04-25,188.01,190.5293,185.405,185.6,2908922,186.037787882705,188.530660596991,183.460114155593,183.65306861885,2939759.88128186,0.0,1.0
2024-04-26,188.37,189.38,185.63,186.915,1826633,186.394011507181,187.393416675851,183.68275392089,184.954274358257,1845997.38708206,0.0,1.0
2024-04-29,188.61,190.42,186.1401,188.43,2205548,186.631493923499,188.42250714656,184.187503006572,186.453382111261,2228929.31699146,0.0,1.0
2024-04-30,185.94,189.4,185.71,188.61,2173187,183.989502041967,187.413206877211,183.761914726329,186.631493923499,2196225.25358991,0.0,1.0
2024-05-01,184.56,188.205,183.92,186.25,2717087,182.623978148141,186.230742345963,181.990691704628,184.296250163044,2745891.21212342,0.0,1.0
2024-05-02,186.18,187.18,183.6,185.0,3071020,184.226984458284,185.216494526274,181.674048482871,183.059362578057,3103576.30442281,0.0,1.0
2024-05-03,194.86,197.27,188.0,189.33,3480155,192.815931848433,195.200651112288,186.027892782025,187.343941172451,3517048.60069897,0.0,1.0
2024-05-06,197.7,198.91,194.12,197.75,2707981,195.626140441523,196.823447623791,192.083694398121,195.675615944923,2736688.6781679,0.0,1.0
2024-05-07,200.56,205.08,197.35,198.7,2797320,198.456139235973,202.928724743286,195.279811917727,196.615650509513,2826974.77316592,0.0,1.0
2024-05-08,208.0,208.27,198.11,198.54,3992113,205.818094141815,206.085261860172,196.031839569399,196.457328898635,4034433.93770742,0.0,1.0
2024-05-09,215.91,215.95,203.0,205.43,4313536,213.645118779612,213.684699182332,200.870543801868,203.275053267082,4359264.38703582,0.0,1.0
2024-05-10,214.93,220.52,211.86,220.52,2744720,212.675398912982,218.206760193044,209.637603004255,218.206760193044,2773817.1533482,0.0,1.0
2024-05-13,213.59,218.675,212.59,217.0,1919292,211.349455421876,216.381114117603,210.359945353887,214.723684753721,1939638.67785565,0.0,1.0
2024-05-14,217.74,217.91,210.77,214.57,1950963,215.455922204033,215.624138915591,208.559037030146,212.319175288506,1971645.42647252,0.0,1.0
2024-05-15,223.31,224.72,219.76,220.14,2682183,220.967493282734,222.3627024786,217.454732541372,217.830746367208,2710617.19002992,0.0,1.0
2024-05-16,216.34,224.8,216.24,223.73,3539845,214.070608108848,222.441863284039,213.971657102049,221.38308751129,3577371.38257958,0.0,1.0
2024-05-17,213.11,217.712,209.91,216.36,3057314,210.874490589242,215.428215922129,207.708058371675,214.090398310207,3089725.00523607,0.0,1.0
2024-05-20,215.07,215.24,211.15,213.95,2326211,212.813930322501,212.982147034059,208.935050855982,211.705679046353,2350871.48201173,0.0,1.0
2024-05-21,222.59,222.67,215.5,215.93,1881133,220.255046033782,220.334206839221,213.239419651736,213.664908980972,1901075.1490605,0.0,1.0
2024-05-22,220.11,224.405,217.86,222.1,1573662,217.801061065168,222.051006807183,215.574663412192,219.770186100467,1590344.60679859,0.0,1.0
2024-05-23,221.16,228.05,220.74,223.78,2658302,218.840046636557,225.657771005005,218.424452408001,221.432563014689,2686483.02427199,0.0,1.0
2024-05-24,230.63,236.3,221.64,223.31,2672030,228.210706980417,233.821229065918,219.315011469192,220.967493282734,2700356.55668374,0.0,1.0
2024-05-28,231.27,234.78,221.82,232.74,2602184,228.843993423931,232.317173762574,219.49312328143,230.298573223875,2629770.10965352,0.0,1.0
2024-05-29,220.74,228.88,218.89,226.78,3809442,218.773254706968,226.840729080958,216.939737803788,224.759439623295,3843688.4262033,0.3525,1.0
2024-05-30,224.96,225.29,220.0,222.33,2040804,222.955655426653,223.282715198572,218.039847945696,220.349088153484,2059150.58293299,0.0,1.0
2024-05-31,217.25,224.48,208.0,224.06,5618298,215.314349846375,222.479932122044,206.146765330476,222.063674230512,5668805.82446488,0.0,1.0
2024-06-03,208.26,217.2,204.05,215.5,4922557,206.404448787139,215.264795335478,202.231958969633,213.579941964988,4966810.19640832,0.0,1.0
2024-06-04,203.14,208.5,196.84,206.99,4666701,201.330066871312,206.642310439444,195.086198498322,205.145764210362,4708654.0816874,0.0,1.0
2024-06-05,209.33,212.85,204.45,204.49,4502199,207.46491532033,210.953552887461,202.628395056807,202.668038665524,4542673.22845815,0.0,1.0
2024-06-06,202.6,209.81,196.21,209.5,4842086,200.794878153627,207.940638624938,194.461811661023,207.633400657379,4885615.77177998,0.0,1.0
2024-06-07,198.0,204.0,197.52,202.08,4558681,196.235863151126,202.182404458736,195.760139846517,200.279511240301,4599662.99485671,0.0,1.0
2024-06-10,214.63,214.77,198.132,199.53,5719572,212.717693475385,212.856446105896,196.366687059894,197.752231184567,5770990.26556554,0.0,1.0
2024-06-11,218.31,219.56,210.45,211.16,3701901,216.364905477386,217.603768249804,208.574936364417,209.278610419151,3735180.6455251,0.0,1.0
2024-06-12,218.13,221.77,212.15,221.27,3137889,216.186509238157,219.794077631441,210.259789734906,219.298532522473,3166098.24536263,0.0,1.0
2024-06-13,219.93,220.36,214.12,220.31,2238230,217.97047163044,218.396640424152,212.212237464238,218.347085913256,2258351.41896925,0.0,1.0
2024-06-14,214.9,218.87,210.96,218.8,2373790,212.985287834227,216.919915999429,209.080392375564,216.850539684174,2395130.08709338,0.0,1.0
2024-06-17,212.02,214.72,208.71,213.87,3321121,210.130948006575,212.806891594999,206.85043938521,211.964464909754,3350977.47904305,0.0,1.0
2024-06-18,220.41,221.2,209.115,212.79,2714738,218.446194935049,219.229156207218,207.251830923474,210.894087474385,2739143.16867781,0.0,1.0
2024-06-20,222.31,227.77,219.29,223.82,3075132,220.329266349126,225.740618939051,217.336173890962,221.825812578207,3102777.06746747,0.0,1.0
2024-06-21,218.13,224.58,215.7401,223.0,5513390,216.186509238157,222.579041143838,213.817902726315,221.013118599501,5562954.71414057,0.0,1.0
2024-06-24,216.1,220.85,215.3511,218.0,2474103,214.174596095749,218.882274630941,213.432368631538,216.057667509826,2496344.8889194,0.0,1.0
2024-06-25,222.37,222.46,214.18,216.5,2305127,220.388731762202,220.477929881816,212.271702877314,214.571032182923,2325849.81496732,0.0,1.0
2024-06-26,210.31,222.2,207.45,220.57,4237001,208.436183733906,220.220246425153,205.601665710612,218.604769369919,4275091.13027888,0.0,1.0
2024-06-27,204.78,207.92,201.26,207.59,4733575,202.955454828725,206.067478113041,199.466817261594,205.740418341123,4776129.27091825,0.0,1.0
2024-06-28,200.27,207.3,199.44,205.25,10579113,198.485637945839,205.453002177922,197.663033064953,203.421267231155,10674217.9556998,0.0,1.0
2024-07-01,205.05,213.59,203.14,208.19,4168356,203.223049187568,211.686959648733,201.330066871312,206.335072471884,4205829.01997067,0.0,1.0
2024-07-02,206.15,211.8,203.1,203.46,1905413,204.313248427296,209.912908158629,201.290423262595,201.647215741051,1922542.43409857,0.0,1.0
2024-07-03,210.07,212.43,202.01,205.31,1612681,208.198322081601,210.537294995928,200.210134925045,203.480732644231,1627178.80856514,0.0,1.0
2024-07-05,211.29,212.76,208.07,210.0,1601740,209.407452147482,210.864354767847,206.216141645731,208.128945766346,1616139.45028875,0.0,1.0
2024-07-08,215.73,216.43,211.25,211.83,1634597,213.807892715113,214.501655867668,209.367808538765,209.942640865167,1649291.83077381,0.0,1.0
2024-07-09,215.96,222.3698,215.06,217.04,1773626,214.035843465238,220.388533544158,213.143862269097,215.106220900608,1789570.68479144,0.0,1.0
2024-07-10,219.55,219.96,213.7401,218.18,2584461,217.593857347625,218.000204336978,211.835722290445,216.236063749054,2607694.99408938,0.0,1.0
2024-07-11,216.84,220.5427,215.1901,219.56,2438194,214.908002857021,218.577712606969,213.27280310645,217.603768249804,2460113.07132078,0.0,1.0
2024-07-12,217.14,221.1399,212.307,216.26,1760776,215.205329922402,219.16959168512,210.415390899122,214.333170530619,1776605.16483426,0.0,1.0
2024-07-15,212.88,219.65,211.638,217.0,2164543,210.983285593999,217.692966369419,209.752351543323,215.066577291891,2184001.98168639,0.0,1.0
2024-07-16,204.88,215.01,204.06,214.14,4049649,203.054563850519,213.0943077582,202.241869871812,212.232059268597,4086054.8582931,0.0,1.0
2024-07-17,186.67,203.06,185.77,202.13,6748654,185.006810981923,201.250779653877,184.114829785781,200.329065751198,6809323.58918987,0.0,1.0
2024-07-18,187.28,192.84,178.07,190.37,5484917,185.611376014863,191.121837626582,176.483435107682,188.673844788282,5534225.74528915,0.0,1.0
2024-07-19,189.3,189.94,186.4,188.02,2826978,187.613378255092,188.24767599457,184.73921662308,186.344782776135,2852392.19280183,0.0,1.0
2024-07-22,190.42,196.82,188.61,192.24,1868849,188.723399299179,195.066376693963,186.929526004717,190.527183495821,1885649.72812859,0.0,1.0
2024-07-23,189.87,192.1618,188.3,189.67,1856639,188.178299679315,190.449680240778,186.622288037157,187.980081635728,1873329.96169457,0.0,1.0
2024-07-24,175.08,188.29,174.7,188.29,4910286,173.520075356056,186.612377134978,173.143461073241,186.612377134978,4954428.88159163,0.0,1.0
2024-07-25,170.43,176.84,165.87,176.7,5542015,168.911505842659,175.264394139622,164.392134448875,175.125641509111,5591837.04945373,0.0,1.0
2024-07-26,175.04,177.07,171.44,176.54,3469481,173.480431747339,175.492344889747,169.912506962773,174.967067074242,3500671.21763037,0.0,1.0
2024-07-29,172.68,177.1499,171.1282,176.05,2100141,171.141458833013,175.57153299816,169.603485032821,174.481432867453,2119021.01543875,0.0,1.0
2024-07-30,168.69,175.03,165.75,173.47,3517101,167.187008863452,173.47052084516,164.273203622723,171.924420105181,3548719.31571292,0.0,1.0
2024-07-31,189.8,196.5,183.0,193.28,7483724,188.108923364059,194.749227824224,181.369509882102,191.557917322473,7551001.78023448,0.0,1.0
2024-08-01,177.57,194.27,176.62,188.292,4482086,175.987889998715,192.539096638229,175.046354291676,186.614359315413,4522379.41500299,0.0,1.0
2024-08-02,167.08,175.33,161.438,174.47,6099151,165.591353612577,173.76784791054,159.999622602987,172.915510323116,6153981.63520176,0.0,1.0
2024-08-05,169.97,172.76,155.6,156.24,5430815,168.455604342409,171.220746050447,154.213637910683,154.847935650161,5479637.37480483,0.0,1.0
2024-08-06,181.04,183.83,168.39,173.64,6322082,179.426973054949,182.192114762988,166.889681798071,172.09290544223,6378916.7581258,0.0,1.0
2024-08-07,179.66,190.09,176.9,190.09,6154894,178.059268554199,188.396339527261,175.323859552698,188.396339527261,6210225.75807904,0.0,1.0
2024-08-08,187.03,187.63,176.42,183.25,3338797,185.363603460379,185.95825759114,174.848136248089,181.617282436585,3368812.38416082,0.0,1.0
2024-08-09,189.87,190.1,183.07,187.08,3204019,188.178299679315,188.40625042944,181.438886197357,185.413157971276,3232822.74612279,0.0,1.0
2024-08-12,187.33,190.83,183.7,190.0,2232380,186.010289827582,189.485632882066,182.405862602503,188.661480100574,2248218.34204782,0.3525,1.0
2024-08-13,189.41,190.85,187.07,189.34,2349082,188.075636557104,189.505491985235,185.752121486392,188.006129696014,2365748.32213797,0.0,1.0
2024-08-14,186.15,189.8899,182.21,188.96,2327865,184.838602740642,188.552155737632,180.926359416451,187.628806735813,2344380.79126812,0.0,1.0
2024-08-15,190.39,192.58,185.49,186.4,4241891,189.04873261236,191.223304409308,184.183252336082,185.086841530248,4271986.46788071,0.0,1.0
2024-08-16,189.98,191.36,185.83,191.22,2572264,188.641620997406,190.011899116031,184.520857089946,189.872885393852,2590513.75903264,0.0,1.0
2024-08-19,192.78,192.88,185.56,189.61,2025073,191.421895440993,191.521190956836,184.252759197171,188.274227588789,2039440.53547595,0.0,1.0
2024-08-20,190.72,193.5,189.6388,193.0,2506982,189.37640781464,192.136823155059,188.302824697352,191.640345575847,2524768.59476599,0.0,1.0
2024-08-21,196.74,197.33,190.98,191.48,2404394,195.353997868353,195.939841411823,189.63457615583,190.131053735042,2421452.75101448,0.0,1.0
2024-08-22,194.95,198.8075,194.71,195.57,1520453,193.576608134773,197.406932658394,193.338298896752,194.192240332996,1531240.34564977,0.0,1.0
2024-08-23,194.99,197.33,192.52,195.01,2683276,193.61632634111,195.939841411823,191.163727099803,193.636185444279,2702313.36957718,0.0,1.0
2024-08-26,194.89,197.99,193.08,195.5,1953522,193.517030825268,196.595191816383,191.71978198852,194.122733471907,1967381.89376089,0.0,1.0
2024-08-27,196.14,198.3,193.57,194.89,1703202,194.758224773298,196.903007915494,192.206330016148,193.517030825268,1715285.91754653,0.0,1.0
2024-08-28,193.77,197.45,192.41,197.19,2493220,192.404921047833,196.058996030834,191.054502032376,195.800827689643,2510908.95580522,0.0,1.0
2024-08-29,194.44,199.11,192.31,195.91,2463939,193.070201003977,197.707301593818,190.955206516534,194.529845086861,2481420.2122788,0.0,1.0
2024-08-30,196.7,197.81,195.15,195.26,2239499,195.314279662016,196.416459887866,193.775199166458,193.884424233885,2255387.85009619,0.0,1.0
2024-09-03,177.78,195.8,177.18,195.5,4252261,176.527568064632,194.420620019434,175.931794969578,194.122733471907,4282430.04120024,0.0,1.0
2024-09-04,177.52,182.75,176.0,177.68,3114334,176.269399723442,181.462555202,174.760107882637,176.42827254879,3136429.64999827,0.0,1.0
2024-09-05,176.07,179.75,175.11,177.97,2444994,174.829614743727,178.483689726728,173.87637779164,176.716229544733,2462340.80084791,0.0,1.0
2024-09-06,173.11,176.64,171.94,175.81,3390254,171.890467474792,175.395599184029,170.728709939435,174.571446402537,3414307.2536938,0.0,1.0
2024-09-09,174.92,176.35,171.04,176.35,2184576,173.687716311539,175.107642188086,169.835050296854,175.107642188086,2200075.18110602,0.0,1.0
2024-09-10,180.25,181.205,173.86,176.85,2301825,178.98016730594,179.928439482235,172.63518384361,175.604119767298,2318156.04206461,0.0,1.0
2024-09-11,187.25,188.15,179.145,181.53,2846883,185.930853414908,186.82451305749,177.882951855881,180.251149908722,2867081.13236282,0.0,1.0
2024-09-12,189.93,191.68,184.19,187.0,2154903,188.591973239485,190.329644766727,182.89241063013,185.682614625302,2170191.65640879,0.0,1.0
2024-09-13,195.98,197.81,189.18,191.45,2613638,194.59935194795,196.416459887866,187.847256870667,190.101265080289,2632181.30025944,0.0,1.0
2024-09-16,199.25,199.53,192.69,195.0,2263977,197.846315315997,198.124342760356,191.332529476735,193.626255892695,2280039.51718542,0.0,1.0
2024-09-17,201.23,204.7,198.25,200.0,2881736,199.812366529677,203.257920929408,196.853360157573,198.591031684815,2902181.40824568,0.0,1.0
2024-09-18,200.33,204.953,198.42,201.96,1796071,198.918706887095,203.509138584489,197.022162534505,200.537223795326,1808813.80670861,0.0,1.0
2024-09-19,208.5,208.64,202.47,205.11,3432608,207.03115053142,207.170164253599,201.043630926123,203.665032544362,3456961.74784761,0.0,1.0
2024-09-20,254.98,255.24,233.0,235.16,15031402,253.183706294971,253.441874636161,231.35855191281,233.503335055006,15138047.1438976,0.0,1.0
2024-09-23,257.12,271.85,252.11,259.56,10269985,255.308630333998,269.934859817585,250.333924990294,257.731440920553,10342848.7307519,0.0,1.0
2024-09-24,253.49,259.44,251.0883,254.08,4562659,251.704203108919,257.612286301542,249.319422704932,252.290046652389,4595030.26021983,0.0,1.0
2024-09-25,262.86,267.09,253.24,254.44,6246205,261.008192943352,265.208393263486,251.455964319313,252.647510509422,6290520.72191598,0.0,1.0
2024-09-26,256.77,270.12,254.5,263.83,4072226,254.96109602855,268.217047393511,252.707087818927,261.971359447024,4101117.7246544,0.0,1.0
2024-09-27,257.0,262.4,255.3401,257.18,2598113,255.189475714987,260.551433570477,253.541269447519,255.368207643504,2616546.15312486,0.0,1.0
2024-09-30,260.02,261.12,251.275,257.75,2901955,258.188200293428,259.280450967695,249.50480743301,255.934192083805,2922543.8584817,0.0,1.0
2024-10-01,265.61,266.0,253.96,259.1,3179847,263.738819629019,264.126072140804,252.170892033378,257.274681547678,3202407.45316913,0.0,1.0
2024-10-02,265.38,269.72,261.65,264.91,3233567,263.510439942581,267.819865330142,259.806717201659,263.043751018122,3256508.58708666,0.0,1.0
2024-10-03,277.37,279.51,268.0,272.15,4274243,275.415972292086,277.540896331113,266.111982457652,270.232746365112,4304567.99961004,0.0,1.0
2024-10-04,285.52,286.0,275.6,277.91,3831511,283.508556833242,283.985175309286,273.658441661675,275.952168077635,3858694.89421961,0.0,1.0
2024-10-07,278.56,288.7533,274.0,285.0,3477026,276.59758893061,286.719078746975,272.069713408197,282.992220150861,3501694.88571711,0.0,1.0
2024-10-08,279.39,281.4,273.1,278.89,2599138,277.421741712102,279.417581580535,271.176053765615,276.92526413289,2617578.42531893,0.0,1.0
2024-10-09,262.28,276.05,257.5,276.05,5235788,260.432278951466,274.105271482966,255.685953294199,274.105271482966,5272934.99165638,0.0,1.0
2024-10-10,262.31,267.76,259.03,261.06,2733477,260.462067606219,265.87367321963,257.205174686588,259.220873658189,2752870.53681087,0.0,1.0
2024-10-11,266.22,266.9,249.05,256.39,4477730,264.344522275657,265.019731783386,247.295482205516,254.583773068349,4509498.70395621,0.0,1.0
2024-10-14,271.74,272.8199,265.21,267.57,2229257,269.825634750158,270.89792702574,263.341637565649,265.68501173953,2245073.18491408,0.0,1.0
2024-10-15,266.15,269.8,262.34,269.8,3000926,264.275015414568,267.899301742816,260.491856260972,267.899301742816,3022217.04025666,0.0,1.0
2024-10-16,279.8,280.24,264.12,268.22,2469297,277.828853327056,278.265753596763,262.259316442967,266.330432592505,2486816.22634303,0.0,1.0
2024-10-17,271.2,285.0,270.5401,285.0,3209916,269.289438964609,282.992220150861,268.634187855565,282.992220150861,3232689.78741646,0.0,1.0
2024-10-18,270.16,272.58,265.0,267.78,1708815,268.256765599848,270.659717083234,263.13311698238,265.893532322799,1720938.74079074,0.0,1.0
2024-10-21,273.72,274.12,268.01,273.08,1650884,271.791685963838,272.188868027207,266.121912009236,271.156194662446,1662596.73057153,0.0,1.0
2024-10-22,266.0,271.425,265.85,270.37,2134113,264.126072140804,269.512853875255,263.97712886704,268.465286183117,2149254.15502857,0.0,1.0
2024-10-23,266.05,267.9257,262.61,265.0,2633729,264.175719898725,266.038205889381,260.759954153746,263.13311698238,2652414.84235805,0.0,1.0
2024-10-24,264.5,267.8,262.57,267.79,1553707,262.636639403168,265.913391425967,260.720235947409,265.903461874383,1564730.27690988,0.0,1.0
2024-10-25,264.41,269.74,263.09,269.0,2016507,262.54727343891,267.83972443331,261.23657262979,267.104937616076,2030813.76121799,0.0,1.0
2024-10-28,266.98,271.19,265.01,266.89,1542744,265.09916819606,269.279509413025,263.143046533964,265.009802231801,1553689.49636003,0.0,1.0
2024-10-29,265.0,267.23,261.7,266.28,1829658,263.13311698238,265.347406985666,259.85636495958,264.404099585163,1842639.10054494,0.0,1.0
2024-10-30,261.78,268.0,261.43,266.88,1831022,259.935801372254,266.111982457652,259.588267066806,264.999872680217,1844012.77788418,0.0,1.0
2024-10-31,262.96,264.1899,259.3501,261.74,2290851,261.107488459195,262.328724008541,257.5230196328,259.896083165917,2307104.18347171,0.0,1.0
2024-11-01,258.1,264.77,256.82,262.73,2804488,256.281726389254,262.904737295942,255.010743786471,260.879108772757,2824385.34732124,0.0,1.0
2024-11-04,225.95,235.4976,224.68,232.5,10719375,224.35821804592,233.83855671649,223.097164994721,230.862074333597,10795427.0734771,0.0,1.0
2024-11-05,233.75,236.86,227.0,230.35,6347426,232.103268281628,235.191358824326,225.400820962265,228.727220742986,6392459.86704377,0.0,1.0
2024-11-06,234.99,242.0,233.76,238.82,4790137,233.334532678073,240.295148338626,232.113197833212,237.137550934838,4824122.17647619,0.0,1.0
2024-11-07,241.59,248.35,238.3973,242.52,4154924,239.888036723672,246.600413594619,236.717828789372,240.811485021007,4184402.45236684,0.0,1.0
2024-11-08,239.37,247.9999,236.83,243.25,5162116,237.683676271971,246.252779993655,235.161570169574,241.536342286656,5198740.3018207,0.0,1.0
2024-11-11,237.27,243.91,234.29,241.99,3382066,235.59847043928,242.191692691216,232.639464067177,240.285218787042,3406061.16127913,0.0,1.0
2024-11-12,228.7,235.98,225.69,235.44,4460014,227.088844731586,234.317558284913,224.10004970473,233.781362499364,4491657.01206338,0.0,1.0
2024-11-13,225.96,232.77,225.61,231.0,2979471,224.368147597504,231.130172226372,224.020613292056,229.372641595961,3000609.82081883,0.0,1.0
2024-11-14,225.38,231.54,225.12,228.2,2513207,223.792233605618,229.90883738151,223.534065264428,226.592367152374,2531037.76004218,0.0,1.0
2024-11-15,224.28,227.75,221.66,224.85,2717700,223.049999624696,226.50096938882,220.444368275415,223.616873620532,2732686.64884819,0.3525,1.0
2024-11-18,230.28,232.04,221.18,225.99,3295002,229.017094317706,230.767442094322,219.967000699975,224.750621612204,3313172.1578276,0.0,1.0
2024-11-19,234.58,234.89,226.1,226.305,2197506,233.293512181029,233.601812073501,224.860018348242,225.063894083587,2209624.05966949,0.0,1.0
2024-11-20,235.42,241.48,232.14,238.14,2567642,234.12890543805,240.15567107799,230.866893672539,236.833988365548,2581801.15995948,0.0,1.0
2024-11-21,251.84,252.19,234.11,237.31,3586407,250.458854581253,250.806935105012,232.82608976341,236.008540266348,3606184.09914107,0.0,1.0
2024-11-22,249.89,253.23,245.03,251.21,2471550,248.519548806025,251.841231518467,243.686202104687,249.832309638487,2485179.26443711,0.0,1.0
2024-11-25,248.93,255.61,243.0,253.5,3459596,247.564813655144,254.208179080028,241.667335066886,252.109750779652,3478673.80491172,0.0,1.0
2024-11-26,266.73,267.13,249.2,249.55,3881649,265.267194577739,265.665000890606,247.833332916329,248.181413440088,3903054.19943882,0.0,1.0
2024-11-27,253.39,266.0,250.85,265.0,2298224,252.000354043614,264.541198056756,249.474283956907,263.546682274587,2310897.46508536,0.0,1.0
2024-11-29,256.56,260.789,255.2,257.98,1185697,255.152969073087,259.358776315877,253.800427609338,256.565181483766,1192235.47907398,0.0,1.0
2024-12-02,249.58,258.44,249.51,257.0,1908429,248.211248913553,257.022658743564,248.141632808801,255.590556017241,1918952.95601968,0.0,1.0
2024-12-03,247.51,254.18,246.58,251.4705,1784572,246.152601244465,252.786021511527,245.227701567048,250.091380999742,1794412.95150616,0.0,1.0
2024-12-04,254.2,257.66,251.0,252.68,2701156,252.80591182717,256.246936433472,249.623461324232,251.294247838275,2716051.41761643,0.0,1.0
2024-12-05,256.09,259.76,253.1,253.72,2118166,254.685546655468,258.335419576026,251.711944466785,252.32854425173,2129846.54238664,0.0,1.0
2024-12-06,253.63,258.57,250.4201,256.45,1330068,252.239037831334,257.151945795246,249.046741622152,255.043572337049,1337402.60722678,0.0,1.0
2024-12-09,239.85,254.0,236.33,253.79,3262442,238.534610353056,252.607008670737,235.033914799824,252.398160356481,3280432.60699914,0.0,1.0
2024-12-10,232.34,239.5,230.71,237.88,2771458,231.065796828972,238.186529829297,229.444736104038,236.575414262184,2786741.09520679,0.0,1.0
2024-12-11,236.6,239.4483,232.12,234.77,2386746,235.302434061009,238.135113363359,230.847003356895,233.482470179641,2399907.61614299,0.0,1.0
2024-12-12,239.02,248.13,238.92,242.96,2822002,237.709162253856,246.769201029409,237.609710675639,241.627554435599,2837563.81808989,0.0,1.0
2024-12-13,239.07,243.42,236.5,241.99,2005086,237.758888042965,242.085031695396,235.202982482792,240.662874126896,2016142.96721213,0.0,1.0
2024-12-16,239.3,243.7,237.2481,240.05,1974357,237.987626672863,242.363496114404,235.946979739432,238.733513509489,1985244.51336055,0.0,1.0
2024-12-17,234.24,238.08,228.86,237.66,2506472,232.955376815092,236.774317418618,227.604881907027,236.356620790107,2520293.84042087,0.0,1.0
2024-12-18,225.76,236.99,224.77,234.32,3173728,224.521882982305,235.690295216055,223.537312357959,233.034938077665,3191229.39716513,0.0,1.0
2024-12-19,225.17,233.79,224.98,228.86,3626785,223.935118670826,232.507844713116,223.746160672214,227.604881907027,3646784.76202041,0.0,1.0
2024-12-20,227.02,231.7,219.64,221.82,4985567,225.774972867837,230.429306728385,218.435446395435,220.603490800562,5013059.7114612,0.0,1.0
2024-12-23,228.28,229.36,221.7,227.0,1935150,227.028062753369,228.102139798111,220.484148906702,225.755082552194,1945821.30791425,0.0,1.0
2024-12-24,229.79,230.11,227.1559,229.245,978377,228.529781584443,228.848026634737,225.910127562634,227.987770483161,983772.22115765,0.0,1.0
2024-12-26,228.64,230.2295,227.319,228.57,920665,227.38608843495,228.966871270706,226.072333086705,227.316472330198,925741.970622884,0.0,1.0
2024-12-27,226.54,228.18,222.7401,228.18,1466446,225.297605292396,226.928611175152,221.518544771735,226.928611175152,1474532.65829813,0.0,1.0
2024-12-30,226.32,229.0,222.25,223.52,1587399,225.078811820319,227.74411411653,221.031132586895,222.294167630248,1596152.64881884,0.0,1.0
2024-12-31,223.71,227.03,222.88,226.35,1885954,222.48312562886,225.784918025659,221.657677529661,225.108647293784,1896354.01852369,0.0,1.0
2025-01-02,242.6,243.72,225.1375,226.38,4552486,241.269528754018,242.383386430047,223.902796907905,225.138482767249,4577590.50346554,0.0,1.0
2025-01-03,252.4,254.1792,244.35,250.5,4578769,251.015783419267,252.785225898901,243.009931372813,249.126203433148,4604018.44002649,0.0,1.0
2025-01-06,264.28,267.82,251.51,257.88,4115974,262.830630911426,266.351216780302,250.130664373138,256.465729905549,4138671.37535647,0.0,1.0
2025-01-07,255.63,265.48,249.56,263.5,3112396,254.228069395671,264.024049850028,248.19135859791,262.054908601335,3129559.18428395,0.0,1.0
2025-01-08,243.84,255.99,228.05,255.51,8414175,242.502728323907,254.586095077251,226.79932412347,254.108727501811,8460574.63427612,0.0,1.0
2025-01-10,305.19,310.0,280.13,282.49,14707183,303.51627155993,308.299892472159,278.593706058793,280.94076330471,14788285.1772701,0.0,1.0
2025-01-13,279.24,300.46,278.86,297.495,6920564,277.708587012663,298.812211910274,277.330671015439,295.863472616145,6958727.17566303,0.0,1.0
2025-01-14,288.87,294.4,281.4,283.895,4852380,287.285773994944,292.785446270334,279.856741102147,282.338057978657,4879138.25703277,0.0,1.0
2025-01-15,300.77,305.1084,293.0202,297.09,4140669,299.120511802746,303.435119072105,291.413213394098,295.460693724367,4163502.5549544,0.0,1.0
2025-01-16,315.24,320.51,302.4698,302.47,5269115,313.511155170721,318.752253342747,300.810989729275,300.811188632432,5298171.32565982,0.0,1.0
2025-01-17,316.36,320.16,311.0401,320.16,2819968,314.625012846749,318.404172818988,309.334288337192,318.404172818988,2835518.60167757,0.0,1.0
2025-01-21,323.64,330.3399,318.33,326.0,4032296,321.865087740934,328.528244029883,316.58420893762,324.212144986851,4054531.93634468,0.0,1.0
2025-01-22,332.47,336.4475,319.0,329.0,4576601,330.64666209748,334.602348621054,317.250534511673,327.195692333356,4601838.48467647,0.0,1.0
2025-01-23,346.22,352.0,333.0,333.13,4853539,344.321254102293,350.069555323226,331.173755462029,331.303042513711,4880303.6482923,0.0,1.0
2025-01-24,347.44,350.0,341.95,347.75,3226556,345.534563356538,348.080523758889,340.074671712435,345.84286324901,3244348.71507562,0.0,1.0
2025-01-27,275.0,302.67,270.44,292.46,16083204,273.49184009627,301.010091788866,268.956848129583,290.856085652928,16171894.1904926,0.0,1.0
2025-01-28,278.8,284.37,259.09,281.55,9989311,277.271000068509,282.810452975186,257.669094001973,280.005918469472,10044396.6592679,0.0,1.0
2025-01-29,291.89,294.19,276.06,279.03,6638519,290.289211657092,292.576597956079,274.546026825368,277.499738698408,6675126.84969827,0.0,1.0
2025-01-30,308.55,310.69,298.79,301.0,6023142,306.857844588015,308.986108361855,297.151370554053,299.349250432645,6056356.37764167,0.0,1.0
2025-01-31,299.98,312.0,297.945,312.0,4725954,298.334844334833,310.288924036495,296.311004718121,310.288924036495,4752015.08587066,0.0,1.0
2025-02-03,306.31,308.65,284.02,285.4,3723535,304.630129235958,306.957296166232,282.462372451428,283.83480423082,3744068.28605767,0.0,1.0
2025-02-04,306.33,307.09,293.5,298.2266,2996304,304.650019551601,305.405851546049,291.890382066383,296.591060362379,3012826.99955493,0.0,1.0
2025-02-05,313.83,318.37,302.85,310.53,3580102,312.108887917863,316.623989568907,301.189104629656,308.826985836708,3599844.33046867,0.0,1.0
2025-02-06,311.8,316.58,305.87,315.325,2480096,310.090020880062,314.843806318826,304.192542291804,313.595689012205,2493772.39101512,0.0,1.0
2025-02-07,309.79,319.61,309.305,314.48,2297980,308.091044157904,317.857189138796,307.608704003552,312.755323176273,2310652.11955703,0.0,1.0
2025-02-10,321.83,322.0,312.575,312.63,2729799,320.065014175209,320.234081858178,310.860770611242,310.915468979261,2744852.36830376,0.0,1.0
2025-02-11,313.58,319.16,309.44,317.31,2642897,311.860258972321,317.40965703682,307.742963634145,315.569802839809,2657471.15067187,0.0,1.0
2025-02-12,313.8,317.43,303.79,305.43,1766373,312.079052444398,315.689144733669,302.123949464894,303.75495534765,1776113.59384256,0.0,1.0
2025-02-13,311.49,317.7376,305.09,316.36,2707225,309.78172098759,315.995057788264,303.416819981713,314.625012846749,2722153.88487619,0.0,1.0
2025-02-14,317.3,318.19,306.22,311.185,2192984,315.559857681987,316.444976728117,304.540622815563,309.478393674028,2205077.12327987,0.0,1.0
2025-02-18,325.6,329.5699,315.815,323.84,3252998,323.814338673984,327.762466877613,314.083001745467,322.063990897367,3270936.52843575,0.0,1.0
2025-02-19,321.665,329.888,318.1301,323.81,3079053,319.900919071152,328.078822347921,316.385405232765,322.034155423902,3096032.31563305,0.0,1.0
2025-02-20,309.42,322.0,304.18,317.49,3860027,307.723073318501,320.234081858178,302.51181061994,315.748815680599,3881312.96577751,0.0,1.0
2025-02-21,284.44,310.46,277.77,310.0,6477999,282.880069079938,308.757369731956,276.246648812876,308.299892472159,6513721.66852556,0.0,1.0
2025-02-24,267.72,290.01,262.65,290.01,7221426,266.251765202085,288.419521986615,261.209570186492,288.419521986615,7261248.26722787,0.0,1.0
2025-02-25,264.31,268.05,248.56,264.78,5094557,262.860466384891,266.579955410201,247.196842815741,263.32788880251,5122650.73249295,0.0,1.0
2025-02-26,270.14,279.95,268.05,272.75,4729045,268.658493394932,278.414693218003,266.579955410201,271.254179586391,4755123.13106755,0.0,1.0
2025-02-27,249.74,280.6,248.79,276.39,5130960,248.3703714387,279.061128476412,247.42558144564,274.874217033484,5159254.47539246,0.0,1.0
2025-02-28,250.545,251.5388,241.61,246.42,6029597,249.170956643345,250.159306427664,240.284958129672,245.068579041901,6062846.97348313,0.0,1.0
2025-03-03,232.29,249.7215,229.24,249.38,5315016,231.016071039864,248.35197289673,227.982797904251,248.012345757119,5344325.44490359,0.0,1.0
2025-03-04,231.65,239.63,221.25,227.5,5525511,230.379580939276,238.315816880979,220.036616804726,226.252340443278,5555981.21123148,0.0,1.0
2025-03-05,229.32,233.54,223.42,230.65,3840233,228.062359166824,232.259215767574,222.194716052031,229.385065157108,3861409.81254966,0.0,1.0
2025-03-06,207.69,222.78,204.71,220.19,7710756,206.550982798525,221.558225951444,203.587325767663,218.982430075628,7753276.65810281,0.0,1.0
2025-03-07,212.54,216.14,203.1,208.1,4986183,211.760057562366,215.346846906604,202.354698837473,207.336350704471,5004547.82180953,0.3878,1.0
2025-03-10,202.21,208.24,195.56,203.61,6710326,201.467964805147,207.475836956747,194.842367822039,202.862827327907,6735041.08592323,0.0,1.0
2025-03-11,208.58,211.64,199.925,203.99,5051002,207.814589283703,210.863360226306,199.191349901929,203.241432869798,5069605.55941401,0.0,1.0
2025-03-12,215.35,224.33,210.0,219.42,7320373,214.559745911619,223.506792664748,209.22937841393,218.614810531355,7347334.97586898,0.0,1.0
2025-03-13,209.87,216.77,203.72,216.77,3654305,209.099855465389,215.974535041846,202.972423668981,215.974535041846,3667764.32553271,0.0,1.0
2025-03-14,216.46,217.5,209.03,213.83,3829888,215.665672626092,216.701856214428,208.262937951733,213.045323744051,3843994.02271728,0.0,1.0
2025-03-17,218.54,222.065,214.36,216.91,3547587,217.738039802764,221.250104368997,213.573378841953,216.114021294122,3560653.26794661,0.0,1.0
2025-03-18,210.85,218.135,209.25,217.92,2716469,210.07625923132,217.334526001537,208.482130633881,217.120314971256,2726474.14203674,0.0,1.0
2025-03-19,218.05,220.37,211.12,211.12,3091919,217.249837919798,219.561324386085,210.345268432138,210.345268432138,3103306.97783485,0.0,1.0
2025-03-20,219.44,222.43,214.0,217.06,2250506,218.634737138823,221.613764955288,213.214699907529,216.263470850132,2258794.93397441,0.0,1.0
2025-03-21,222.48,222.82,212.55,215.775,3733473,221.663581473958,222.002333800914,211.7700208661,214.983186320314,3747223.91254688,0.0,1.0
2025-03-24,228.62,231.15,226.6001,228.24,2773601,227.781049966632,230.301765811333,225.768562245402,227.40244442474,2783816.56732591,0.0,1.0
2025-03-25,226.87,230.8723,222.0,229.31,2849931,226.037471813183,230.02508486664,221.185342894726,228.468517924278,2860427.70158205,0.0,1.0
2025-03-26,216.97,226.1,214.0,224.0,4060972,216.173801116526,225.270297425665,213.214699907529,223.178003641526,4075929.13798582,0.0,1.0
2025-03-27,209.2,217.55,207.52,211.96,4178259,208.432314115211,216.751672733098,206.758479087899,211.182185945794,4193648.1227035,0.0,1.0
2025-03-28,205.39,215.415,203.89,209.9,5571956,204.636295392558,214.62450738589,203.141799832458,209.129745376591,5592478.30715772,0.0,1.0
2025-03-31,201.63,203.56,195.55,198.98,4518882,200.890093188575,202.813010809237,194.832404518305,198.249817699066,4535525.68570274,0.0,1.0
2025-04-01,206.94,207.76,198.09,200.95,2863111,206.180607471327,206.997598377515,197.36308366674,200.212588534663,2873656.24539833,0.0,1.0
2025-04-02,214.46,215.34,202.27,202.83,3179066,213.673011879293,214.549782607885,201.527744627551,202.085689636655,3190774.95264188,0.0,1.0
2025-04-03,190.24,204.0469,189.78,200.47,5557506,189.541890235553,203.298124068045,189.083578263789,199.734349955432,5577975.08575066,0.0,1.0
2025-04-04,170.96,182.99,165.08,180.07,9358580,170.332640636407,182.318495028405,164.474218040817,179.409210338078,9393048.98240406,0.0,1.0
2025-04-07,179.79,189.79,161.35,161.53,7458413,179.130237833526,189.093541567523,160.757905748037,160.937245215249,7485883.39684004,0.0,1.0
2025-04-08,184.94,193.3,181.99,188.94,6895731,184.261339256535,192.590661178156,181.322164655006,188.246660750133,6921128.95893201,0.0,1.0
2025-04-09,215.45,217.9,182.61,186.13,7984335,214.659378948959,217.100388363788,181.939889486514,185.44697240088,8013742.44243495,0.0,1.0
2025-04-10,204.49,211.475,199.55,209.0,4048640,203.739598056498,210.698965714695,198.817726011904,208.233048040531,4063551.71747427,0.0,1.0
2025-04-11,208.25,208.53,198.0,204.49,2960744,207.485800260481,207.764772765033,197.273413933134,203.739598056498,2971648.84163611,0.0,1.0
2025-04-14,206.7,217.21,203.87,214.97,3427483,205.941488181712,216.412920406142,203.121873224991,214.181140369727,3440106.9078169,0.0,1.0
2025-04-15,208.42,212.0,206.35,206.6,1985995,207.655176423959,211.22203916073,205.592772551022,205.841855144372,1993309.70230628,0.0,1.0
2025-04-16,204.19,207.4,201.44,205.05,2433624,203.440698944478,206.638919443091,200.700790417629,204.297543065602,2442587.38363663,0.0,1.0
2025-04-17,206.68,208.82,203.6038,208.35,1963104,205.921561574244,208.053708573319,202.856650079592,207.585433297821,1970334.39149457,0.0,1.0
2025-04-21,192.61,204.87,188.0057,203.49,3290911,191.90319322051,204.11820359839,187.315789282266,202.743267683099,3303031.89369886,0.0,1.0
2025-04-22,200.88,202.42,195.85,197.55,2457830,200.142845408525,201.677194183561,195.131303630325,196.825065265105,2466882.53778054,0.0,1.0
2025-04-23,209.8,217.34,208.27,213.25,2976074,209.030112339251,216.542443354684,207.505726867949,212.467452127479,2987035.30420844,0.0,1.0
2025-04-24,218.07,220.19,209.57,209.57,2336499,217.269764527266,219.381984918873,208.800956353369,208.800956353369,2345104.65843515,0.0,1.0
2025-04-25,222.99,223.945,216.5,218.11,2710833,222.171709964392,223.123205470989,215.705525841028,217.309617742202,2720817.38384641,0.0,1.0
2025-04-28,224.82,225.49,219.69,222.34,2396738,223.994994547714,224.662535897891,218.883819732173,221.524095221682,2405565.52724762,0.0,1.0
2025-04-29,226.45,227.36,220.5,224.31,2038928,225.619013056355,226.525673696149,219.690847334627,223.48686605728,2046437.66208069,0.0,1.0
2025-04-30,223.44,223.875,216.75,219.55,2185227,222.620058632422,223.053462344851,215.954608434378,218.744333479897,2193275.50212445,0.0,1.0
2025-05-01,240.615,243.98,230.31,232.2,4557755,239.732032795561,243.084684502051,229.464848297678,231.347912703403,4574541.86049561,0.0,1.0
2025-05-02,247.26,250.64,241.5634,244.28,3316025,246.352648126802,249.720244788893,240.676952521694,243.383583614071,3328238.39213603,0.0,1.0
2025-05-05,248.27,250.0,241.46,243.27,3117814,247.358941803936,249.082593349917,240.573931961084,242.377289936937,3129297.3528062,0.0,1.0
2025-05-06,273.82,279.89,256.12,258.83,7195571,272.815182844297,278.862908210833,255.180135235123,257.880190547036,7222073.3123365,0.0,1.0
2025-05-07,268.12,278.52,264.66,277.36,5168127,267.136099715919,277.497935599276,263.688796623956,276.342192366132,5187161.94746264,0.0,1.0
2025-05-08,270.59,273.98,265.0701,271.75,2862261,269.597035738216,272.974595704041,264.097391710088,270.75277897136,2872803.11472732,0.0,1.0
2025-05-09,271.37,274.95,266.06,272.07,3245909,270.374173429468,273.941036166239,265.083659146716,271.071604690848,3257864.14492649,0.0,1.0
2025-05-12,285.28,291.99,283.45,286.36,4744922,284.233128923458,290.918505728969,282.409844340136,285.309165726729,4762398.22320122,0.0,1.0
2025-05-13,291.52,296.17,279.19,280.47,3651083,290.450230453471,295.08316668978,278.165476949454,279.440779827405,3664530.45844805,0.0,1.0
2025-05-14,288.15,292.0,282.93,291.52,3129278,287.092597095115,290.928469032703,281.891752545968,290.450230453471,3140803.57635019,0.0,1.0
2025-05-15,284.4,288.72,283.28,284.61,2187286,283.356358194866,287.660505407952,282.240468176658,283.56558757328,2195342.08571456,0.0,1.0
2025-05-16,291.12,291.17,284.2,286.59,2104914,290.438075222916,290.487958102008,283.534284756639,285.918686377217,2109856.16541385,0.3878,1.0
2025-05-19,294.02,294.37,282.0,283.35,1972673,293.331282210229,293.68046236387,281.339438076609,282.686275812082,1977304.67439307,0.0,1.0
2025-05-20,292.4,293.03,289.67,292.56,1481307,291.715076927661,292.343601204215,288.99147172926,291.874702140754,1484784.98732998,0.0,1.0
2025-05-21,287.11,292.2069,285.21,288.27,2040947,286.43746831977,291.522429248609,284.541918914289,287.594751114695,2045738.97614482,0.0,1.0
2025-05-22,291.47,295.2,282.72,285.19,2390783,290.787255376557,294.50851815679,282.057751535528,284.521965762653,2396396.36237709,0.0,1.0
2025-05-23,297.49,302.6,293.11,298.645,5373279,296.793154019185,301.891184262347,292.423413810762,297.945448526201,5385895.01834221,0.0,1.0
2025-05-27,309.06,310.26,296.2654,303.86,3611518,308.336052240981,309.533241339179,295.571422544474,303.148232815455,3619997.54802481,0.0,1.0
2025-05-28,308.05,313.085,306.66,309.45,2512000,307.328418083331,312.351624007855,305.941674044584,308.725138697896,2517897.96995012,0.0,1.0
2025-05-29,303.37,314.5,300.1,313.88,2712076,302.659380600357,313.763309486147,299.397040307767,313.144761785411,2718443.73198664,0.0,1.0
2025-05-30,306.15,306.5,299.26,301.44,3656129,305.43286867785,305.782048831491,298.559007939028,300.733901467422,3664713.29099353,0.0,1.0
2025-06-02,313.43,313.9,304.57,306.89,2097119,312.695815873587,313.164714937048,303.856569698556,306.171135288406,2102042.86339324,0.0,1.0
2025-06-03,313.03,342.0,309.5,342.0,10696101,312.296752840854,341.198892986525,308.775021576987,341.198892986525,10721214.5677872,0.0,1.0
2025-06-04,299.54,310.41,298.94,304.0,4966758,298.838352061941,309.682889976454,298.239757512842,303.287904876911,4978419.54037958,0.0,1.0
2025-06-05,289.88,302.0,289.36,299.235,4678396,289.200979821444,301.292589713248,288.682197878892,298.534066499482,4689380.49005684,0.0,1.0
2025-06-06,298.8,299.77,286.0,293.58,3735262,298.100085451385,299.067813305762,285.330068403936,292.892312874223,3744032.08878656,0.0,1.0
2025-06-09,299.66,308.82,297.01,300.695,2997382,298.958070971761,308.096614421341,296.314278379906,299.990646568957,3004419.60707206,0.0,1.0
2025-06-10,291.02,300.5,287.71,300.0,3374298,290.338309464733,299.7961033405,287.036062868869,299.297274549584,3382220.57492306,0.0,1.0
2025-06-11,292.19,298.47,289.8,296.83,2751423,291.505568835476,297.770858449381,289.121167214898,296.134700015176,2757883.11551515,0.0,1.0
2025-06-12,300.38,301.32,289.08,290.11,2083974,299.67638443068,300.614182557602,288.402853755979,289.430441065266,2088867.00001147,0.0,1.0
2025-06-13,296.89,299.95,294.09,297.36,1525901,296.194559470086,299.247391670492,293.401118240957,296.663458533547,1529483.6903841,0.0,1.0
2025-06-16,308.01,309.96,300.0,300.0,2592698,307.288511780058,309.23394406463,299.297274549584,299.297274549584,2598785.44223476,0.0,1.0
2025-06-17,305.7,313.54,302.7,307.82,2158052,304.983922766026,312.805558207588,301.99095002053,307.098956839509,2163118.92907914,0.0,1.0
2025-06-18,306.43,309.539,303.25,305.0,1451471,305.712212800763,308.813930222679,302.539661690538,304.285562458743,1454878.93484931,0.0,1.0
2025-06-20,304.92,308.2,302.69,307.53,4194840,304.205749852197,307.478066720606,301.980973444712,306.809636140778,4204689.1402331,0.0,1.0
2025-06-23,315.21,315.79,304.69,306.0,2314517,314.471646369248,315.05028776671,303.976288608376,305.283220040575,2319951.2960649,0.0,1.0
2025-06-24,320.66,324.31,316.85,317.94,2384956,319.908880190232,323.550330363918,316.107804803452,317.195251567649,2390555.68105906,0.0,1.0
2025-06-25,315.14,323.64,314.855,322.01,2263908,314.401810338519,322.881899784091,314.117477927697,321.255717925705,2269223.47028417,0.0,1.0
2025-06-26,322.51,323.605,314.73,317.0,2192429,321.754546716621,322.846981768727,313.992770729968,316.257453440727,2197576.64345532,0.0,1.0
2025-06-27,320.17,328.44,317.8,327.905,3689663,319.420027975134,327.670656176884,317.055579506192,327.136909370604,3698326.02607487,0.0,1.0
2025-06-30,322.76,324.7397,318.22,324.0,1968039,322.003961112079,323.979023826831,317.474595690562,323.24105651355,1972659.79414119,0.0,1.0
2025-07-01,307.92,320.725,302.25,320.725,3553045,307.198722597693,319.973727933051,301.542004108706,319.973727933051,3561387.25821712,0.0,1.0
2025-07-02,306.63,310.32,303.01,306.88,2106482,305.911744317129,309.593100794089,302.300223870898,306.161158712587,2111427.84694923,0.0,1.0
2025-07-03,311.88,313.94,306.4476,308.2,1465816,311.149446621747,313.204621240321,305.729771574203,307.478066720606,1469257.61573265,0.0,1.0
2025-07-07,318.25,320.41,309.09,310.0,2002122,317.504525418017,319.659465794774,308.365981968436,309.273850367903,2006822.81822948,0.0,1.0
2025-07-08,312.84,320.685,307.75,320.685,1793002,312.107197900306,319.933821629777,307.029120808781,319.933821629777,1797211.82162281,0.0,1.0
2025-07-09,317.11,319.755,310.25,313.22,1685724,316.367195774728,319.006000078674,309.523264763361,312.486307781402,1689681.94167842,0.0,1.0
2025-07-10,313.62,317.36,307.235,316.26,1746508,312.885370814135,316.616610170186,306.515327154138,315.519186830171,1750608.65752454,0.0,1.0
2025-07-11,321.54,323.0,309.7449,310.81,2015620,320.786818862244,322.243398931718,309.019347918778,310.081953009187,2020352.5104263,0.0,1.0
2025-07-14,325.99,326.55,313.885,322.08,2000133,325.226395101396,325.785083347222,313.14975007332,321.325553956433,2004829.14822064,0.0,1.0
2025-07-15,317.99,327.99,314.2,327.58,2742440,317.24513444674,327.22171026506,313.464012211597,326.812670656509,2748879.024168,0.0,1.0
2025-07-16,308.2,322.0,301.37,318.63,2956751,307.478066720606,321.245741349886,300.664065436693,317.883635299113,2963693.20881687,0.0,1.0
2025-07-17,308.08,314.82,305.01,311.82,1984949,307.358347810786,314.082559912333,304.295539034562,311.089587166837,1989609.49743412,0.0,1.0
2025-07-18,321.42,327.01,310.92,311.78,3532937,320.667099952424,326.244005834864,310.191695343189,311.049680863564,3541232.04628251,0.0,1.0
2025-07-21,317.88,325.64,316.65,324.42,1937555,317.135392112739,324.877214947755,315.908273287086,323.66007269792,1942104.22020967,0.0,1.0
2025-07-22,317.79,318.7424,311.395,318.0,1780119,317.045602930374,317.995772011311,310.665582694559,317.255111022559,1784298.57339556,0.0,1.0
2025-07-23,323.7,343.23,322.8,329.39,3821438,322.941759239001,342.426011812179,322.043867415352,328.618430879625,3830410.42296586,0.0,1.0
2025-07-24,321.67,326.92,320.8958,325.08,1818050,320.916514347882,326.1542166525,320.144127848028,324.318526701929,1822318.63227222,0.0,1.0
2025-07-25,327.35,328.28,321.03,322.5,1383945,326.583209412687,327.511030963791,320.278013495509,321.744570140802,1387194.38934022,0.0,1.0
2025-07-28,328.66,331.9999,322.5,330.085,1701437,327.890140844887,331.222217402448,321.744570140802,329.311802898998,1705431.83451354,0.0,1.0
2025-07-29,330.52,339.24,328.7,332.0,2695980,329.745783947095,338.445358060669,327.93004714816,331.222317168206,2702309.93989893,0.0,1.0
2025-07-30,345.27,348.1345,331.5,331.5,3026626,344.461233279116,347.319023422273,330.72348837729,330.72348837729,3033732.26958529,0.0,1.0
2025-07-31,347.84,354.01,344.275,349.48,3581050,347.025213264424,353.180760544327,343.468563985193,348.661371698628,3589458.01165998,0.0,1.0
2025-08-01,340.77,343.3799,327.01,336.435,2871922,339.971774160872,342.575560683695,326.244005834864,335.646928543631,2878665.03728308,0.0,1.0
2025-08-04,354.89,357.0,344.576,345.13,2899262,354.058699216339,356.163756714005,343.768858917325,344.321561217659,2906069.22936048,0.0,1.0
2025-08-05,343.57,353.777,338.96,352.03,3380492,342.765215390002,352.94830632776,338.166013937756,351.2053985323,3388429.11792699,0.0,1.0
2025-08-06,338.46,344.06,332.3,343.62,2946520,337.66718514684,343.254067605099,331.521614442755,342.815098269093,2953438.18726809,0.0,1.0
2025-08-07,336.41,345.25,322.0,335.26,3632033,335.621987104085,344.441280127479,321.245741349886,334.474680884978,3640560.71556204,0.0,1.0
2025-08-08,335.765,342.2,332.25,338.71,1961007,334.978497963803,341.398424502892,331.471731563664,337.916599542298,1965611.283582,0.0,1.0
2025-08-11,331.49,338.3,328.0,336.24,1829803,330.713511801472,337.507559933747,327.231686840878,335.452385315173,1834099.22735216,0.0,1.0
2025-08-12,338.57,339.73,330.92,333.05,1891814,337.776927480842,338.934210275767,330.144846979827,332.269857629129,1896255.82409363,0.0,1.0
2025-08-13,327.63,342.75,322.5001,339.765,2788126,326.8625535356,341.947136172899,321.744669906561,338.969128291131,2794672.29114855,0.0,1.0
2025-08-14,326.21,333.59,323.26,325.44,2020663,325.445879769399,332.808592723319,322.502789902995,324.677683431388,2025407.35097664,0.0,1.0
2025-08-15,322.23,327.9357,319.68,327.89,1749115,321.475202593708,327.167537458366,318.931175760036,327.121944506877,1753221.7785467,0.0,1.0
2025-08-18,322.77,326.0,319.78,322.07,1860313,322.400829298131,325.62713496047,319.414249133923,321.701629928584,1862443.18389996,0.3878,1.0
2025-08-19,317.235,321.799,313.85,320.85,2122305,316.872159997499,321.430939886946,313.491031617618,320.483025313088,2124735.18241651,0.0,1.0
2025-08-20,314.21,315.53,304.78,313.925,2638923,313.850619864814,315.169110104531,304.431405500773,313.565945835784,2641944.74488263,0.0,1.0
2025-08-21,312.52,318.2,310.7,314.98,1622647,312.162552815479,317.836056271232,310.344634454656,314.619739171315,1624505.04029468,0.0,1.0
2025-08-22,310.16,318.0,309.2,313.92,1856346,309.805252083863,317.63628502279,308.846350091341,313.560951554573,1858471.64141731,0.0,1.0
2025-08-25,310.68,317.62,309.985,310.41,1386594,310.324657329812,317.25671965075,309.630452241476,310.054966144416,1388181.74368323,0.0,1.0
2025-08-26,316.58,318.4799,310.31,310.77,1673989,316.217909158851,318.115636133426,309.955080520194,310.414554391611,1675905.83034872,0.0,1.0
2025-08-27,315.94,319.49,314.14,316.35,1369947,315.578641163837,319.124580823683,313.780699927859,315.988172223143,1371515.68174506,0.0,1.0
2025-08-28,319.55,323.97,315.8,317.3,1751464,319.184512198215,323.599456788784,315.438801289928,316.937085653243,1753469.54445094,0.0,1.0
2025-08-29,307.98,317.99,305.89,317.35,2326557,307.627745475845,317.626296460368,305.540135929626,316.987028465353,2329221.06473736,0.0,1.0
2025-09-02,307.19,307.455,296.9901,300.49,2426932,306.838649044499,307.103345948685,296.650415259581,300.146312221692,2429711.00088464,0.0,1.0
2025-09-03,308.48,309.59,303.92,306.52,1372104,308.12717359695,309.235904025803,303.572389132472,306.169415362218,1373675.15165559,0.0,1.0
2025-09-04,309.06,312.16,307.25,310.0,1758005,308.706510217432,311.802964568283,306.898580419032,309.645435085109,1760018.03433726,0.0,1.0
2025-09-05,301.58,312.99,293.155,311.05,2821202,301.235065525701,312.632015249317,292.819701685081,310.69423413943,2824432.46663596,0.0,1.0
2025-09-08,298.82,304.79,296.36,304.21,2333716,298.478222297201,304.441394063195,296.021035941365,303.862057442713,2336388.26227537,0.0,1.0
2025-09-09,300.82,305.3,296.35,300.61,2081588,300.475934781621,304.950810746722,296.011047378943,300.266174970757,2083971.55870435,0.0,1.0
2025-09-10,320.0,328.3013,308.5,308.5,4040714,319.63399750721,327.925802830668,308.147150721794,308.147150721794,4045340.8901562,0.0,1.0
2025-09-11,318.0,322.2612,316.11,320.01,2263819,317.63628502279,321.892611242095,315.748446725013,319.643986069632,2266411.22549443,0.0,1.0
2025-09-12,323.48,325.41,315.2806,318.06,1415234,323.110017230101,325.037809777566,314.919995357724,317.696216397322,1416854.53841557,0.0,1.0
2025-09-15,330.42,334.86,324.61,325.75,2049347,330.042079551038,334.477001266451,324.238724783798,325.377420899917,2051693.64058405,0.0,1.0
2025-09-16,322.91,332.86,321.5075,332.04,2373960,322.540669172041,332.479288782031,321.139773292341,331.660226663418,2376678.34437062,0.0,1.0
2025-09-17,321.275,326.2,316.1838,322.53,2171849,320.907539216027,325.826906208912,315.822162315688,322.161103800001,2174335.91363924,0.0,1.0
2025-09-18,322.71,330.13,319.59,325.18,1732361,322.340897923599,329.752411240797,319.224466447904,324.808072841858,1734344.67022706,0.0,1.0
2025-09-19,330.9,331.86,319.76,325.71,3416445,330.521530547299,331.480432539821,319.394272009079,325.337466650229,3420357.06003189,0.0,1.0
2025-09-22,347.12,347.33,326.5,332.97,2879884,346.722978795946,346.93273860681,326.126563081575,332.589162968674,2883181.66148522,0.0,1.0
2025-09-23,336.65,348.44,336.14,346.75,2522736,336.264953940007,348.041469035663,335.75553725648,346.353401986328,2525624.70292851,0.0,1.0
2025-09-24,339.13,344.4,335.5001,339.6889,1735230,338.742117420688,344.006089817134,335.116369147089,339.300378174459,1737216.95542563,0.0,1.0
2025-09-25,326.33,336.56,325.06,335.0,2447813,325.956757520399,336.175056878208,324.688210092792,334.61684114036,2450615.91103848,0.0,1.0
2025-09-26,331.26,332.8399,326.44,328.72,1263516,330.881118794495,332.459211771562,326.066631707042,328.344023939281,1264962.81106918,0.0,1.0
2025-09-29,334.265,340.545,322.56,334.9,2286735,333.882681802336,340.155499003415,322.191069487267,334.516955516139,2289353.46586057,0.0,1.0
2025-09-30,329.07,336.78,327.21,334.92,2159639,328.693623624055,336.394805251494,326.835751013544,334.536932640983,2162111.93236543,0.0,1.0
2025-10-01,350.9,352.25,323.8801,326.05,2818449,350.4986553915,351.847111318483,323.509659612609,325.67707777258,2821676.31426521,0.0,1.0
2025-10-02,357.46,357.68,343.21,352.25,2161782,357.051152340397,357.270900713684,342.817450888904,351.847111318483,2164257.38624502,0.0,1.0
2025-10-03,360.0,376.78,358.69,358.87,3355176,359.588247195611,376.349054939895,358.279745518316,358.459539641914,3359017.90289308,0.0,1.0
2025-10-06,364.1,368.5,353.0,367.63,2159899,363.683557788672,368.078525254396,352.596253500141,367.209520323673,2162372.23008297,0.0,1.0
2025-10-07,358.16,371.31,355.38,363.13,2167683,357.750351709944,370.885311295006,354.973531356601,362.714667233728,2170165.14328816,0.0,1.0
2025-10-08,371.0,376.4988,363.71,368.81,3342846,370.575665859921,376.068176564586,363.29400385421,368.388170689481,3346673.78421118,0.0,1.0
2025-10-09,383.23,386.86,372.75,374.23,2888770,382.79167770215,386.417525861372,372.323664283789,373.80197152226,2892077.83655476,0.0,1.0
2025-10-10,368.49,392.18,367.38,381.0,3084565,368.068536691974,391.73144106993,366.959806263121,380.564228282022,3088097.03504001,0.0,1.0
2025-10-13,380.91,387.0,375.25,376.32,3270521,380.474331220223,386.557365735282,374.820804889314,375.889581068479,3274265.96720642,0.0,1.0
2025-10-14,389.56,395.14,366.1595,374.7,3110937,389.114437715339,394.688055546871,365.740702219504,374.271433956098,3114499.23275933,0.0,1.0
2025-10-15,403.95,412.7,395.7001,396.975,3537707,403.487979040742,412.22797116008,395.247514928133,396.520956751327,3541757.91320341,0.0,1.0
2025-10-16,396.53,411.69,394.72,406.9,3062349,396.076465723543,411.219126355447,394.268535925143,406.434604955261,3065855.5962211,0.0,1.0
2025-10-17,386.5,402.01,382.83,391.3,2882895,386.057937614177,401.550197930854,382.392135205266,390.852447576785,2886196.10928337,0.0,1.0
2025-10-20,370.0,398.5,368.1301,395.94,3072907,369.576809617711,398.044212520697,367.709048330403,395.487140540639,3076425.68584345,0.0,1.0
2025-10-21,358.79,369.5483,355.2,369.365,2753661,358.379631142537,369.125626253105,354.793737233003,368.942535903908,2756814.12763398,0.0,1.0
2025-10-22,350.06,362.9396,343.47,361.0,3571753,349.659616148043,362.524485005211,343.077153511879,360.587103437821,3575842.89817049,0.0,1.0
2025-10-23,365.8,367.535,353.79,354.0,2317537,365.381613400429,367.114628980663,353.385349931487,353.595109742351,2320190.73622878,0.0,1.0
2025-10-24,389.19,391.1159,373.6,376.43,2999903,388.744860905722,390.668558142594,373.172692089667,375.999455255122,3003338.09133788,0.0,1.0
2025-10-27,391.15,395.6331,384.15,392.75,2642284,390.702619140453,395.180591559905,383.710625444983,392.300789127989,2645309.5934544,0.0,1.0
2025-10-28,384.95,401.0,375.5,397.03,2865617,384.509710438751,400.541353126222,375.070518949866,396.575893844648,2868898.32480763,0.0,1.0
2025-10-29,401.43,406.0425,380.55,382.08,2615883,400.970861310372,405.578085727566,380.114742973027,381.642993023608,2618878.36252813,0.0,1.0
2025-10-30,382.48,400.98,381.99,397.15,2218183,382.042535520492,400.521376001378,381.553095961809,396.695756593713,2220722.96919538,0.0,1.0
2025-10-31,377.0,388.47,372.147,388.0,2383796,376.568803313181,388.02568441133,371.721353969736,387.556221977492,2386525.60725426,0.0,1.0
2025-11-03,377.71,384.981,375.16,380.92,2506681,377.277991245151,384.54067498226,374.730907827515,380.484319782645,2509551.31887028,0.0,1.0
2025-11-04,362.82,374.44,360.48,368.79,3192198,362.405021798643,374.011731333124,360.067698191872,368.368193564637,3195853.28208699,0.0,1.0
2025-11-05,363.25,370.98,357.06,364.93,3225105,362.834529982793,370.555688735077,356.651609843513,364.512608469706,3228797.96282222,0.0,1.0
2025-11-06,351.3,363.88,348.55,360.96,3909775,350.898197888384,363.463809415386,348.151343222306,360.547149188132,3914251.95616677,0.0,1.0
2025-11-07,358.39,359.1,332.12,335.48,5775306,357.980088645653,358.689276577622,331.740135162795,335.096292136621,5781919.11502879,0.0,1.0
2025-11-10,360.93,378.78,352.67,367.2,2436265,360.517183500866,378.346767424315,352.266630940211,366.780012139523,2439054.68779933,0.0,1.0
2025-11-11,351.67,363.56,348.43,359.62,1830051,351.267774698001,363.144175417879,348.031480473241,359.208681823571,1832146.53186819,0.0,1.0
2025-11-12,354.02,354.99,346.2,354.63,1994308,353.615086867195,354.583977422139,345.804031053112,354.224389174943,1996591.61721558,0.0,1.0
2025-11-13,335.74,350.99,333.655,350.23,3604266,335.355994759596,350.588552453299,333.273379494588,349.829421709219,3608393.12774913,0.0,1.0
2025-11-14,338.52,351.98,326.83,328.65,2732825,338.132815112939,351.577420133086,326.456185641504,328.274104002326,2735954.26900818,0.0,1.0
2025-11-17,338.67,347.99,334.08,336.685,2129469,338.67,347.99,334.08,336.685,2129469,0.3878,1.0
2025-11-18,339.35,344.55,333.75,333.75,3209878,339.35,344.55,333.75,333.75,3209878,0.0,1.0
2025-11-19,357.48,362.715,342.93,344.275,3337706,357.48,362.715,342.93,344.275,3337706,0.0,1.0
2025-11-20,345.78,379.2,345.0,368.25,4414981,345.78,379.2,345.0,368.25,4414981,0.0,1.0
2025-11-21,338.11,345.28,330.86,345.28,2948337,338.11,345.28,330.86,345.28,2948337,0.0,1.0
2025-11-24,354.105,355.5,336.77,339.75,2388326,354.105,355.5,336.77,339.75,2388326,0.0,1.0
2025-11-25,351.595,355.54,339.34,353.46,1635778,351.595,355.54,339.34,353.46,1635778,0.0,1.0
2025-11-26,359.09,361.14,355.0,355.39,1396219,359.09,361.14,355.0,355.39,1396219,0.0,1.0