date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-05,44.88,54.0,44.88,50.0,2231187,44.3371596584269,53.346849856396,44.3371596584269,49.3952313485148,2258504.45385867,0.0,1.0
2022-04-06,45.05,46.92,42.96,44.73,2231100,44.5051034450118,46.3524850974463,42.4403827746439,44.1889739643813,2258416.38867745,0.0,1.0
2022-04-07,45.76,48.4,44.2,44.2,1540247,45.2065157301607,47.8145839453623,43.6653845120871,43.6653845120871,1559104.95603571,0.0,1.0
2022-04-08,46.91,48.11,45.5,46.0,1521508,46.3426060511766,47.5280916035409,44.9496605271484,45.4436128406336,1540136.52579618,0.0,1.0
2022-04-11,48.73,49.38,46.07,47.04,917698,48.1405924722625,48.7827304797932,45.5127661645215,46.4710336526827,928933.800841074,0.0,1.0
2022-04-12,52.41,54.63,49.235,49.5,1374097,51.7760814995132,53.9692297713872,48.6394843088825,48.9012790350296,1390920.70477904,0.0,1.0
2022-04-13,55.46,58.08,51.44,52.75,1051714,54.7891906117726,57.3775007344348,50.817814011352,52.1119690726831,1064590.62068106,0.0,1.0
2022-04-14,54.9,56.0699,51.45,55.73,454320,54.2359640206692,55.3917136437618,50.8276930576217,55.0559248610546,459882.449779902,0.0,1.0
2022-04-18,54.15,55.14,52.76,54.64,419547,53.4950355504415,54.4730611311421,52.1218481189528,53.9791088176569,424683.707866281,0.0,1.0
2022-04-19,53.52,55.08,52.5,54.01,425494,52.8726556354502,54.4137868535239,51.8649929159405,53.3567289026657,430703.519736419,0.0,1.0
2022-04-20,53.72,55.07,52.71,55.07,258176,53.0702365608443,54.4039078072542,52.0724528876043,54.4039078072542,261336.968115813,0.0,1.0
2022-04-21,51.68,54.32,50.59,53.83,451170,51.0549111218249,53.6629793370264,49.9780950784273,53.178906069811,456693.882873742,0.0,1.0
2022-04-22,51.5,53.1,50.73,51.32,378587,50.8770882889702,52.4577356921227,50.1164017262031,50.6992654561156,383222.215651576,0.0,1.0
2022-04-25,50.14,51.25,48.54,51.05,296697,49.5335379962906,50.6301121322276,47.9528905931381,50.4325312068336,300329.598526034,0.0,1.0
2022-04-26,48.77,50.45,48.59,49.09,367142,48.1801086573413,49.8397884306514,48.0022858244867,48.4962381379718,371637.08922586,0.0,1.0
2022-04-27,47.04,49.6399,45.94,48.64,392099,46.4710336526827,49.0394868923428,45.3843385630154,48.0516810558352,396899.649313809,0.0,1.0
2022-04-28,48.97,49.21,47.36,48.07,277777,48.3776895827354,48.6147866932082,46.7871631333132,47.4885754184621,281177.952219827,0.0,1.0
2022-04-29,47.0,50.71,46.85,47.68,269783,46.4315174676039,50.0966436336637,46.2833317735583,47.1032926139437,273086.077982416,0.0,1.0
2022-05-02,48.21,49.39,46.02,48.11,354940,47.6268820662379,48.7926095260629,45.463370933173,47.5280916035409,359285.694499205,0.0,1.0
2022-05-03,50.12,50.745,48.6,48.66,647047,49.5137799037512,50.1312202956076,48.0121648707564,48.0714391483746,654969.095533405,0.0,1.0
2022-05-04,50.95,51.68,48.19,50.26,435435,50.3337407441366,51.0549111218249,47.6071239736985,49.652086551527,440766.231994875,0.0,1.0
2022-05-05,48.87,51.0,48.69,50.93,427114,48.2788991200383,50.3831359754851,48.1010762871837,50.3139826515971,432343.354145301,0.0,1.0
2022-05-06,48.25,50.275,47.9,49.1,307650,47.6663982513168,49.6669051209316,47.3206316318771,48.5061171842415,311416.70116831,0.0,1.0
2022-05-09,46.13,47.845,45.58,47.28,763582,45.5720404421397,47.2662968773938,45.0286928973061,46.7081307631556,772930.887409398,0.0,1.0
2022-05-10,48.0,49.71,43.56,48.57,804262,47.4194220945742,49.1087390066934,43.0331255508261,47.9825277319473,814108.951454666,0.0,1.0
2022-05-11,45.46,48.06,44.59,47.93,682351,44.9101443420696,47.4786963721924,44.0506673166055,47.3502687706863,690705.338725494,0.0,1.0
2022-05-12,47.34,47.66,44.67,45.48,306085,46.7674050407738,47.0835345214043,44.1296996867631,44.929902434609,309832.540149853,0.0,1.0
2022-05-13,50.25,50.66,46.0306,47.3,446072,49.6422075052573,50.0472484023152,45.4738427222189,46.727888855695,451533.465703074,0.0,1.0
2022-05-16,49.87,51.6,49.16,50.21,275708,49.2668037470086,50.9758787516672,48.5653914618597,49.6026913201785,279083.620496384,0.0,1.0
2022-05-17,50.93,51.44,50.29,50.68,473094,50.3139826515971,50.817814011352,49.6817236903362,50.0670064948546,478886.308540617,0.0,1.0
2022-05-18,48.13,50.3,48.07,50.3,164625,47.5478496960803,49.6916027366059,47.4885754184621,49.6916027366059,166640.579976705,0.0,1.0
2022-05-19,46.79,48.5707,46.27,47.79,340011,46.2240574959401,47.9832192651861,45.7103470899156,47.2119621229104,344173.91185093,0.0,1.0
2022-05-20,47.5,48.38,45.87,47.73,371232,46.925469781089,47.7948258528229,45.3151852391275,47.1526878452922,375777.164986558,0.0,1.0
2022-05-23,49.34,50.21,47.85,48.12,521131,48.7432142947144,49.6026913201785,47.2712364005286,47.5379706498106,527511.447737828,0.0,1.0
2022-05-24,48.92,49.6,47.82,49.25,437722,48.3282943513869,49.0000694977267,47.2415992617195,48.654302878287,443081.232793093,0.0,1.0
2022-05-25,48.85,49.54,48.71,48.99,267160,48.2591410274989,48.9407952201084,48.1208343797231,48.3974476752748,270430.963380874,0.0,1.0
2022-05-26,49.45,49.612,48.78,49.11,374332,48.8518838036811,49.0119243532503,48.189987703611,48.5159962305112,378915.119719604,0.0,1.0
2022-05-27,50.07,50.76,49.35,49.86,215849,49.4643846724027,50.1460388650122,48.7530933409841,49.2569247007389,218491.73908818,0.0,1.0
2022-05-31,50.0,50.39,48.5072,50.39,526710,49.3952313485148,49.7805141530332,47.9204873213735,49.7805141530332,533158.75401385,0.0,1.0
2022-06-01,49.84,50.575,48.775,50.46,317273,49.2371666081995,49.9632765090227,48.1850481804762,49.8496674769211,321157.520005765,0.0,1.0
2022-06-02,51.42,52.48,49.6007,49.88,753047,50.7980559188126,51.8452348234011,49.0007610309655,49.2766827932783,762266.90253435,0.0,1.0
2022-06-03,49.18,51.45,47.76,51.45,478119,48.5851495543991,50.8276930576217,47.1823249841013,50.8276930576217,483972.831938539,0.0,1.0
2022-06-06,51.24,51.74,49.815,50.42,547576,50.6202330859579,51.1141853994431,49.2124689925253,49.8101512918423,554280.22609764,0.0,1.0
2022-06-07,50.21,51.02,48.32,49.36,718403,49.6026913201785,50.4028940680245,47.7355515752047,48.7629723872538,727198.740027363,0.0,1.0
2022-06-08,49.4,50.685,48.7,48.7,416620,48.8024885723326,50.0719460179894,48.1109553334534,48.1109553334534,421720.871252207,0.0,1.0
2022-06-09,48.43,50.65,48.01,49.5,349622,47.8442210841714,50.0373693560455,47.4293011408439,48.9012790350296,353902.583766836,0.0,1.0
2022-06-10,45.64,47.95,45.6,47.88,277511,45.0879671749243,47.3700268632257,45.0484509898455,47.3008735393378,280908.695458863,0.0,1.0
2022-06-13,44.47,45.51,44.06,44.68,730655,43.932118761369,44.9595395734181,43.5270778643112,44.1395787330328,739600.746927132,0.0,1.0
2022-06-14,45.01,45.54,44.41,44.41,658503,44.465587259933,44.9891767122273,43.8728444837508,43.8728444837508,666565.356637205,0.0,1.0
2022-06-15,45.21,45.96,44.46,45.22,431444,44.6631681853271,45.4040966555548,43.9222397150993,44.6730472315968,436726.368336943,0.0,1.0
2022-06-16,44.29,45.22,43.6,44.48,683238,43.7542959285144,44.6730472315968,43.0726417359049,43.9419978076387,691603.198676529,0.0,1.0
2022-06-17,43.43,45.0,43.22,44.54,697811,42.9046979493199,44.4557082136633,42.6972379776562,44.001272085257,706354.622652235,0.0,1.0
2022-06-21,43.67,44.42,43.2,43.77,478410,43.1417950597928,43.8827235300205,42.6774798851168,43.2405855224898,484267.394786061,0.0,1.0
2022-06-22,43.47,43.765,42.78,43.17,536377,42.9442141343987,43.235645999355,42.2625599417892,42.6478427463077,542944.111563644,0.0,1.0
2022-06-23,43.34,44.4181,42.92,43.65,539924,42.8157865328926,43.8808465112293,42.4008665895651,43.1220369672534,546534.539124327,0.0,1.0
2022-06-24,45.64,46.08,43.69,43.85,992968,45.0879671749243,45.5226452107912,43.1615531523322,43.3196178926475,1005125.36624637,0.0,1.0
2022-06-27,46.37,46.93,44.11,45.68,384619,45.8091375526126,46.362364143716,43.5764730956597,45.1274833600031,389328.068216007,0.0,1.0
2022-06-28,43.67,47.0867,43.66,46.67,230131,43.1417950597928,46.5171687987622,43.1319160135231,46.1055089407037,232948.600216364,0.0,1.0
2022-06-29,43.08,44.98,42.64,43.74,289934,42.5589313298803,44.4359501211239,42.1242532940134,43.2109483836807,293483.795990681,0.0,1.0
2022-06-30,43.75,44.44,42.09,42.56,440622,43.2702226612989,43.9526558872714,41.6284267843217,42.0932726049116,445507.587305337,0.05,1.0
2022-07-01,43.82,44.58,42.585,43.59,241793,43.339455017557,44.0911205997876,42.1179984464324,43.1119772755662,244473.984633812,0.0,1.0
2022-07-05,41.38,43.79,39.97,43.58,442118,40.9262128851326,43.3097840077321,39.5316754233627,43.1020869389579,447020.174853414,0.0,1.0
2022-07-06,41.26,41.69,40.41,41.39,931969,40.807528845833,41.2328133199898,39.9668502341278,40.9361032217409,942302.610022576,0.0,1.0
2022-07-07,42.49,42.99,41.657,41.73,275825,42.0240402486535,42.5185570790684,41.2001752091824,41.272374666423,278883.329176697,0.0,1.0
2022-07-08,41.66,42.73,41.36,42.13,221727,41.2031423101649,42.2614083272527,40.906432211916,41.6679881307548,224185.494166089,0.0,1.0
2022-07-11,40.91,41.67,40.71,41.49,235703,40.4613670645426,41.2130326467732,40.2635603323767,41.0350065878238,238316.459120584,0.0,1.0
2022-07-12,40.85,42.16,40.24,41.0,331213,40.4020250448928,41.6976591405797,39.7987145117867,40.5503800940173,334885.467621142,0.0,1.0
2022-07-13,40.46,40.62,39.62,39.95,197005,40.0163019171693,40.174547302902,39.1855136420723,39.5118947501461,199189.378281356,0.0,1.0
2022-07-14,39.71,39.95,39.1175,39.78,372089,39.274526671547,39.5118947501461,38.6885242275054,39.3437590278051,376214.697978892,0.0,1.0
2022-07-15,40.0,40.815,39.82,40.72,334068,39.5613464331876,40.3674088667638,39.3833203742383,40.273450668985,337772.123670446,0.0,1.0
2022-07-18,40.57,41.0,39.83,40.12,351226,40.1250956198605,40.5503800940173,39.3932107108466,39.6800304724872,355120.370428404,0.0,1.0
2022-07-19,43.36,43.53,41.16,41.16,194446,42.8844995335754,43.0526352559164,40.70862547975,40.70862547975,196602.004260281,0.0,1.0
2022-07-20,42.5,44.18,42.01,43.23,394935,42.0339305852618,43.6955071354557,41.5493040914553,42.7559251576675,399314.012900929,0.0,1.0
2022-07-21,42.91,43.45,41.92,42.23,174053,42.439434386202,42.97351256305,41.4602910619806,41.7668914968378,175982.8880384,0.0,1.0
2022-07-22,42.01,43.43,41.645,43.02,183272,41.5493040914553,42.9537318898334,41.1883068052524,42.5482280888933,185304.107694631,0.0,1.0
2022-07-25,41.57,42.01,40.95,42.01,471599,41.1141292806902,41.5493040914553,40.5009284109758,41.5493040914553,476828.058212276,0.0,1.0
2022-07-26,40.51,41.82,40.47,41.34,663928,40.0657536002107,41.3613876958976,40.0261922537776,40.8866515386994,671289.58931796,0.0,1.0
2022-07-27,41.18,41.56,40.23,40.7,534240,40.7284061529666,41.1042389440819,39.7888241751784,40.2536699957684,540163.617436268,0.0,1.0
2022-07-28,41.24,42.23,40.77,41.3,391550,40.7877481726164,41.7668914968378,40.3229023520265,40.8470901922662,395891.480247025,0.0,1.0
2022-07-29,41.22,42.34,41.05,41.32,530545,40.7679674993998,41.8756851995291,40.5998317770588,40.8668708654828,536427.64752307,0.0,1.0
2022-08-01,42.16,42.29,40.34,40.99,307160,41.6976591405797,41.8262335164876,39.8976178778697,40.540489757409,310565.769563724,0.0,1.0
2022-08-02,42.6,43.025,41.8,41.95,249747,42.1328339513448,42.5531732571974,41.341607022681,41.4899620718055,252516.178054536,0.0,1.0
2022-08-03,44.32,44.42,42.42,42.61,172742,43.8339718479719,43.9328752140548,41.9548078923955,42.1427242879531,174657.351757966,0.0,1.0
2022-08-04,44.31,44.51,44.1,44.44,174582,43.8240815113636,44.0218882435295,43.6163844425893,43.9526558872714,176517.753555066,0.0,1.0
2022-08-05,44.6,44.69,43.905,44.21,136689,44.1109012730042,44.1999143024788,43.4235228787275,43.7251781452806,138204.59850207,0.0,1.0
2022-08-08,44.16,45.01,43.78,44.73,258618,43.6757264622391,44.5164050739443,43.2998936711238,44.239475648912,261485.539110012,0.0,1.0
2022-08-09,42.54,44.6,41.47,43.62,387338,42.073491931695,44.1109012730042,41.0152259146072,43.1416482853911,391632.777872359,0.0,1.0
2022-08-10,44.25,44.894,43.1,43.68,135134,43.7647394917138,44.4016771692881,42.6273507817596,43.2009903050409,136632.356765934,0.0,1.0
2022-08-11,44.8,45.6407,44.27,44.64,128962,44.3087080051701,45.1401886038296,43.7845201649304,44.1504626194374,130391.922042183,0.0,1.0
2022-08-12,45.26,45.3,44.09,44.83,124805,44.7636634891518,44.803224835585,43.606494105981,44.338379014995,126188.829503843,0.0,1.0
2022-08-15,45.81,45.91,44.77,45.0,152482,45.3076320026081,45.4065353686911,44.2790369953452,44.506514737336,154172.710231201,0.0,1.0
2022-08-16,45.35,46.055,44.58,45.55,441680,44.8526765186264,45.5499452495114,44.0911205997876,45.0504832507924,446577.31833867,0.0,1.0
2022-08-17,44.04,45.62,43.81,44.87,236842,43.5570424229395,45.1197156070505,43.3295646809487,44.3779403614282,239468.088276506,0.0,1.0
2022-08-18,44.79,44.96,43.79,44.7,279903,44.2988176685618,44.4669533909029,43.3097840077321,44.2098046390871,283006.545768313,0.0,1.0
2022-08-19,45.0,45.37,43.82,45.05,275764,44.506514737336,44.872457191843,43.339455017557,44.5559664203775,278821.652812772,0.0,1.0
2022-08-22,43.72,43.82,42.7,43.43,351066,43.240551651474,43.339455017557,42.2317373174278,42.9537318898334,354958.596359091,0.0,1.0
2022-08-23,43.48,44.47,43.09,43.7,257079,43.0031835728749,43.9823268970963,42.6174604451513,43.2207709782575,259929.474780807,0.0,1.0
2022-08-24,43.83,44.48,42.76,43.26,140132,43.3493453541653,43.9922172337046,42.2910793370775,42.7855961674924,141685.7742561,0.0,1.0
2022-08-25,44.64,44.69,43.77,44.17,184439,44.1504626194374,44.1999143024788,43.2900033345155,43.6856167988474,186484.047312683,0.0,1.0
2022-08-26,43.16,44.98,42.92,44.45,259549,42.6866928014094,44.4867340641195,42.4493247228103,43.9625462238797,262426.861975827,0.0,1.0
2022-08-29,42.36,42.84,41.95,42.84,143114,41.8954658727457,42.3702020299439,41.4899620718055,42.3702020299439,144700.838472922,0.0,1.0
2022-08-30,41.51,42.74,41.295,42.74,188293,41.0547872610404,42.271298663861,40.8421450239621,42.271298663861,190380.780207261,0.0,1.0
2022-08-31,41.09,41.665,40.7925,41.41,302656,40.639393123492,41.208087478469,40.3451556093951,40.9558838949575,306011.829512562,0.0,1.0
2022-09-01,40.2,40.58,39.85,40.58,304370,39.7591531653535,40.1349859564688,39.4129913840631,40.1349859564688,307744.834230078,0.0,1.0
2022-09-02,39.91,40.69,39.74,40.69,371003,39.4723334037129,40.2437796591601,39.3041976813719,40.2437796591601,375116.65648343,0.0,1.0
2022-09-06,38.71,40.0,38.43,39.83,497696,38.2854930107173,39.5613464331876,38.008563585685,39.3932107108466,503214.420005167,0.0,1.0
2022-09-07,39.34,39.38,38.28,38.45,293308,38.90858421704,38.9481455634732,37.8602085365605,38.0283442589016,296560.179512947,0.0,1.0
2022-09-08,40.19,40.29,38.25,39.01,218305,39.7492628287452,39.8481661948282,37.8305375267356,38.5822031089662,220725.551258656,0.0,1.0
2022-09-09,40.9,41.24,40.19,40.46,275780,40.4514767279343,40.7877481726164,39.7492628287452,40.0163019171693,278837.830219703,0.0,1.0
2022-09-12,41.35,41.42,40.74,41.39,233216,40.8965418753077,40.9657742315658,40.2932313422016,40.9361032217409,235801.883430699,0.0,1.0
2022-09-13,39.77,40.79,39.68,40.69,213253,39.3338686911968,40.3426830252431,39.2448556617221,40.2437796591601,215617.535020096,0.0,1.0
2022-09-14,39.25,39.8,38.15,39.8,477197,38.8195711875653,39.3635397010217,37.7316341606527,39.3635397010217,482488.128462367,0.0,1.0
2022-09-15,38.38,39.335,38.0,39.0,392218,37.9591119026435,38.9036390487359,37.5832791115282,38.5723127723579,396566.886986407,0.0,1.0
2022-09-16,37.5,38.01,36.965,37.8,795333,37.0887622811134,37.5931694481365,36.5596292725695,37.3854723793623,804151.599180965,0.0,1.0
2022-09-19,38.15,38.34,37.18,37.18,386299,37.7316341606527,37.9195505562103,36.7722715096479,36.7722715096479,390582.257509757,0.0,1.0
2022-09-20,37.95,38.45,37.4,37.72,237285,37.5338274284867,38.0283442589016,36.9898589150304,37.3063496864959,239916.000230917,0.0,1.0
2022-09-21,36.85,38.36,36.85,38.24,228584,36.4458904015741,37.9393312294269,36.4458904015741,37.8206471901273,231118.524124086,0.0,1.0
2022-09-22,35.09,36.66,35.04,36.66,166581,34.7051911585138,36.2579740060164,34.6557394754723,36.2579740060164,168428.039001481,0.0,1.0
2022-09-23,34.79,34.93,33.41,34.9,432503,34.4084810602649,34.5469457727811,33.0436146083199,34.5172747629562,437298.564375633,0.0,1.0
2022-09-26,33.8,35.08,33.73,34.62,273390,33.4293377360435,34.6953008219055,33.3601053797854,34.2403453379239,276421.330059339,0.0,1.0
2022-09-27,33.19,34.52,32.84,34.39,316776,32.8260272029374,34.1414419718409,32.479865421647,34.012867595933,320288.391129438,0.0,1.0
2022-09-28,33.5,34.39,32.8,33.34,673455,33.1326276377946,34.012867595933,32.4403040752138,32.9743822520619,680922.224057618,0.0,1.0
2022-09-29,33.37,33.58,32.36,32.96,523520,33.0535049449282,33.261513216982,32.0530842079076,32.6473935566327,528532.826673215,0.05,1.0
2022-09-30,33.36,33.96,33.05,33.53,459458,33.0435997891162,33.6379091378413,32.7365399589415,33.2119874379216,463857.41801196,0.0,1.0
2022-10-03,34.21,34.72,33.29,33.89,290435,33.8855380331434,34.3907009795597,32.9742636984316,33.5685730471567,293215.983180843,0.0,1.0
2022-10-04,35.81,36.02,34.36,34.54,714047,35.470362963077,35.6783712351308,34.0341153703247,34.2124081749422,720884.167343233,0.0,1.0
2022-10-05,36.19,36.33,35.47,35.56,554241,35.8467588839363,35.9854310653054,35.1335876654661,35.2227340677749,559547.987446876,0.0,1.0
2022-10-06,35.2,36.5,35.01,36.23,916484,34.8661484585398,36.1538187141109,34.6779504981102,35.8863795071846,925259.549054047,0.0,1.0
2022-10-07,34.3,35.0,34.09,34.98,249249,33.9746844354522,34.6680453422981,33.7666761633984,34.648235030674,251635.617579982,0.0,1.0
2022-10-10,32.79,34.625,32.63,34.61,189746,32.4790059078273,34.2966019993449,32.3205234148339,34.2817442656268,191562.862412011,0.0,1.0
2022-10-11,33.5,33.69,32.12,32.56,364474,33.1822719704853,33.370469930915,31.8153604684176,32.2511873241493,367963.923954946,0.0,1.0
2022-10-12,33.9,34.11,33.13,33.73,300233,33.5784782029688,33.7864864750225,32.8157812054382,33.4100905541633,303107.801326748,0.0,1.0
2022-10-13,33.37,33.91,32.22,33.09,402811,33.0535049449282,33.5883833587808,31.9144120265384,32.7761605821899,406668.009713219,0.0,1.0
2022-10-14,32.59,33.6673,32.4,33.63,259312,32.2809027915856,33.3479852272215,32.092704831156,33.3110389960425,261794.973162982,0.0,1.0
2022-10-17,34.48,35.19,33.16,33.61,265277,34.1529772400697,34.8562433027277,32.8454966728744,33.2912286844183,267817.089435724,0.0,1.0
2022-10-18,36.26,36.525,34.57,34.89,314515,35.9160949746209,36.1785816036411,34.2421236423785,34.5590886283652,317526.554823361,0.0,1.0
2022-10-19,35.4,36.15,34.83,36.15,285346,35.0642515747815,35.8071382606879,34.4996576934927,35.8071382606879,288078.25481337,0.0,1.0
2022-10-20,34.92,36.28,34.555,35.56,179022,34.5888040958014,35.935905286245,34.2272659086603,35.2227340677749,180736.177599122,0.0,1.0
2022-10-21,35.83,36.16,34.68,35.0,202553,35.4901732747012,35.8170434165,34.3510803563114,34.6680453422981,204492.492437996,0.0,1.0
2022-10-24,35.52,36.25,35.11,35.95,648618,35.1831134445266,35.9061898188088,34.7770020562311,35.6090351444462,654828.669336657,0.0,1.0
2022-10-25,36.78,37.54,35.22,35.38,170240,36.4311630768493,37.1839549185678,34.885958770164,35.0444412631574,171870.08789129,0.0,1.0
2022-10-26,36.6,37.72,36.36,36.99,153560,36.2528702722318,37.3622477231853,36.0151465327417,36.6391713489031,155030.372982768,0.0,1.0
2022-10-27,36.91,37.81,36.62,37.28,307127,36.5599301024064,37.4513941254941,36.2726805838559,36.9264208674535,310067.812992177,0.0,1.0
2022-10-28,38.1,38.365,36.97,37.26,303718,37.7386436440445,38.0011302730648,36.6193610372789,36.9066105558294,306626.171018367,0.0,1.0
2022-10-31,37.3,38.185,37.29,37.7,260254,36.9462311790777,37.8228374684473,36.9363260232656,37.3424374115611,262745.993033716,0.0,1.0
2022-11-01,37.43,37.855,37.14,37.37,217343,37.0749982046348,37.4959673266484,36.7877486860844,37.0155672697623,219424.110153646,0.0,1.0
2022-11-02,36.09,37.76,36.09,37.36,201084,35.7477073258154,37.4018683464336,35.7477073258154,37.0056621139502,203009.426418774,0.0,1.0
2022-11-03,37.88,39.07,36.1,37.0,412846,37.5207302161787,38.6994437578168,35.7576124816275,36.6490765047152,416799.097189658,0.0,1.0
2022-11-04,39.39,39.52,38.24,38.64,345744,39.0164087438035,39.1451757693606,37.8773158254137,38.2735220578971,349054.57981606,0.0,1.0
2022-11-07,40.65,40.82,38.99,39.62,263279,40.2644583761262,40.4328460249317,38.6202025113201,39.2442273274815,265799.958117546,0.0,1.0
2022-11-08,40.37,41.31,39.9,40.77,285330,39.9871140133879,40.9181986597239,39.5215716902199,40.3833202458713,288062.10160962,0.0,1.0
2022-11-09,39.78,40.29,38.7226,39.93,411632,39.4027098204748,39.9078727668912,38.355338644905,39.5512871576561,415573.47285519,0.0,1.0
2022-11-10,41.6,42.48,41.17,41.7,307628,41.2054481782743,42.0771018897378,40.7795264783547,41.3044997363952,310573.610184573,0.0,1.0
2022-11-11,43.23,44.44,41.53,41.85,352873,42.8199885756442,44.0185124289065,41.1361120875897,41.4530770735765,356251.841661555,0.0,1.0
2022-11-14,40.1,42.05,39.46,40.74,576513,39.7196748064616,41.6511801898182,39.0857448344881,40.353604778435,582033.247065737,0.0,1.0
2022-11-15,41.4,42.86,40.575,40.63,661118,41.0073450620326,42.4534978105971,40.1901697075356,40.2446480645021,667448.359765706,0.0,1.0
2022-11-16,45.07,45.965,42.6,42.75,2132522,44.6425372450679,45.5290486902495,42.1959637594829,42.3445410966641,2152941.39785074,0.0,1.0
2022-11-17,45.47,46.5,44.11,44.15,1944999,45.0387434775513,46.0589745261961,43.6916422871077,43.7312629103561,1963622.82118463,0.0,1.0
2022-11-18,45.7,47.64,45.17,46.49,652075,45.2665620612293,47.1881622887738,44.7415888031888,46.049069370384,658318.770921715,0.0,1.0
2022-11-21,45.96,46.06,45.21,45.67,286363,45.5240961123435,45.6231476704643,44.7812094264371,45.236846593793,289104.992826677,0.0,1.0
2022-11-22,46.56,47.315,45.9,46.21,416793,46.1184054610686,46.866244724881,45.464665177471,45.7717250076456,420783.890639535,0.0,1.0
2022-11-23,46.27,47.72,46.16,46.63,265946,45.8311559425181,47.2674035352705,45.7221992285852,46.1877415517532,268492.495267487,0.0,1.0
2022-11-25,46.59,46.97,46.13,46.49,92483,46.1481209285049,46.5245168493641,45.6924837611489,46.049069370384,93368.5463959712,0.0,1.0
2022-11-28,45.71,46.41,45.3,46.41,206478,45.2764672170414,45.9698281238873,44.8703558287459,45.9698281238873,208455.075232717,0.0,1.0
2022-11-29,45.5,46.3395,45.16,45.74,201480,45.0684589449876,45.8999967754121,44.7316836473767,45.3061826844776,203409.218211566,0.0,1.0
2022-11-30,47.34,47.35,44.87,45.66,407465,46.8910076144112,46.9009127702233,44.4444341288262,45.2269414379809,411366.572853762,0.0,1.0
2022-12-01,47.35,48.16,46.74,47.08,420654,46.9009127702233,47.7032303910022,46.2966982656861,46.633473563297,424681.860619259,0.0,1.0
2022-12-02,47.57,48.305,46.895,47.02,406894,47.1188261980892,47.8468551502775,46.4502281807734,46.5740426284245,410790.105394963,0.0,1.0
2022-12-05,46.74,47.44,46.2,47.18,142964,46.2966982656861,46.9900591725321,45.7618198518335,46.7325251214179,144332.913799873,0.0,1.0
2022-12-06,45.93,46.99,45.27,46.65,268926,45.4943806449072,46.5443271609883,44.8406403613096,46.2075518633774,271501.029465772,0.0,1.0
2022-12-07,46.83,47.0,45.66,45.73,234762,46.3858446679949,46.5542323168003,45.2269414379809,45.2962775286655,237009.901160332,0.0,1.0
2022-12-08,47.16,47.487,46.7,46.93,127479,46.7127148097937,47.0366134048489,46.2570776424378,46.4848962261157,128699.641296368,0.0,1.0
2022-12-09,46.57,47.68,46.54,46.85,127753,46.1283106168807,47.2277829120221,46.0985951494444,46.4056549796191,128976.264910573,0.0,1.0
2022-12-12,47.24,47.76,46.41,46.76,238309,46.7919560562904,47.3070241585188,45.9698281238873,46.3165085773103,240590.864516479,0.0,1.0
2022-12-13,47.79,48.49,47.37,47.72,249088,47.3367396259551,48.030100532801,46.9207230818475,47.2674035352705,251473.075967255,0.0,1.0
2022-12-14,47.54,48.58,47.3302,47.55,174215,47.0891107306529,48.1192469351098,46.8813005617154,47.099015886465,175883.149447727,0.0,1.0
2022-12-15,46.94,47.655,46.28,46.69,464111,46.4948013819278,47.2030200224919,45.8410610983302,46.2471724866257,468554.97157727,0.0,1.0
2022-12-16,46.91,47.26,46.27,46.53,866146,46.4650859144916,46.8117663679146,45.8311559425181,46.0886899936323,874439.550908653,0.0,1.0
2022-12-19,47.15,47.39,46.51,46.85,237592,46.7028096539816,46.9405333934717,46.0688796820082,46.4056549796191,239866.999073469,0.0,1.0
2022-12-20,47.68,47.975,47.15,47.15,199361,47.2277829120221,47.5199850084786,46.7028096539816,46.7028096539816,201269.928290034,0.0,1.0
2022-12-21,48.84,49.26,48.29,48.29,249731,48.376780986224,48.7927975303316,47.8319974165593,47.8319974165593,252122.232842926,0.0,1.0
2022-12-22,48.67,48.82,47.505,48.23,209352,48.2083933374186,48.3569706745998,47.0544426853106,47.7725664816868,211356.594456164,0.0,1.0
2022-12-23,49.09,49.51,48.7,48.82,195054,48.6244098815261,49.0404264256337,48.2381088048548,48.3569706745998,196921.687755802,0.0,1.0
2022-12-27,49.04,49.42,48.54,49.37,125631,48.5748841024657,48.951280023325,48.0796263118615,48.9017542442645,126833.946263338,0.0,1.0
2022-12-28,47.85,49.175,47.73,49.09,155676,47.3961705608276,48.7086037059289,47.2773086910826,48.6244098815261,157166.634178597,0.0,1.0
2022-12-29,48.39,48.73,47.85,48.18,205522,47.9805747537406,48.3176980316135,47.4451436653542,47.7723515527014,207275.74921817,0.05,1.0
2022-12-30,46.92,48.18,46.86,48.0,195795,46.5230123464664,47.7723515527014,46.4635200033123,47.5938745232393,197465.747307693,0.0,1.0
2023-01-03,48.51,48.71,47.17,47.63,315077,48.0995594400487,48.2978672505622,46.7708971096083,47.2270050737893,317765.598020715,0.0,1.0
2023-01-04,49.96,50.055,48.76,48.76,223196,49.5372910662715,49.6314872762655,48.3474442031906,48.3474442031906,225100.564039367,0.0,1.0
2023-01-05,50.01,50.41,49.22,49.22,307015,49.5868680188999,49.9834836399269,48.8035521673716,48.8035521673716,309634.803798214,0.0,1.0
2023-01-06,52.0,52.49,49.33,50.51,269102,51.5600307335092,52.0458848692673,48.912621463154,50.0826375451837,271398.286636506,0.0,1.0
2023-01-09,52.0,52.71,51.41,52.19,292797,51.5600307335092,52.2640234608321,50.9750226924944,51.748423153497,295295.479529357,0.0,1.0
2023-01-10,52.11,52.77,51.64,52.12,147724,51.6691000292916,52.3235158039862,51.2030766745849,51.6790154198173,148984.550449611,0.0,1.0
2023-01-11,51.76,52.79,51.76,52.26,102414,51.322061360893,52.3433465850375,51.322061360893,51.8178308871768,103287.913607447,0.0,1.0
2023-01-12,52.72,53.16,51.51,51.74,197326,52.2739388513578,52.7102160344875,51.0741765977512,51.3022305798417,199009.811554114,0.0,1.0
2023-01-13,53.6,53.88,52.45,52.53,198559,53.1464932176172,53.4241241523361,52.0062233071646,52.08554643137,200253.332923048,0.0,1.0
2023-01-17,53.76,53.91,52.81,53.19,273279,53.305139466028,53.4538703239131,52.3631773660889,52.7399622060645,275610.929587063,0.0,1.0
2023-01-18,53.63,54.74,53.06,53.85,204426,53.1762393891942,54.2768477375441,52.6110621292308,53.3943779807591,206170.396890229,0.0,1.0
2023-01-19,52.61,53.84,52.395,53.46,218421,52.1648695555754,53.3844625902334,51.9516886592734,53.0076777502577,220284.818267543,0.0,1.0
2023-01-20,54.49,54.5,52.785,53.1,242426,54.0289629744023,54.0388783649279,52.3383888897747,52.6507236913335,244494.656435633,0.0,1.0
2023-01-23,55.28,55.38,54.0,54.71,145020,54.8122788259306,54.9114327311873,53.5431088386442,54.2471015659671,146257.476823012,0.0,1.0
2023-01-24,56.61,56.875,54.9501,55.23,142230,56.1310257658453,56.3937836147757,54.4851700924886,54.7627018733022,143443.669345862,0.0,1.0
2023-01-25,55.92,56.355,55.23,56.11,223238,55.4468638195738,55.8781833074406,54.7627018733022,55.6352562395616,225142.922431496,0.0,1.0
2023-01-26,56.58,56.59,55.31,56.22,158923,56.1012795942683,56.111194984794,54.8420249975076,55.744325535344,160279.1131509,0.0,1.0
2023-01-27,56.39,56.96,55.91,56.1,124849,55.9128871742805,56.4780644342439,55.4369484290481,55.6253408490359,125914.354736424,0.0,1.0
2023-01-30,56.29,57.16,56.065,56.15,119389,55.8137332690237,56.6763722447574,55.590636982196,55.6749178016643,120407.763759637,0.0,1.0
2023-01-31,57.81,58.02,56.4,56.64,331908,57.3208726289263,57.5290958299655,55.9228025648062,56.1607719374224,334740.219399891,0.0,1.0
2023-02-01,58.74,59.38,56.88,57.61,256509,58.2430039478141,58.8775889414573,56.3987413100386,57.1225648184128,258697.828729788,0.0,1.0
2023-02-02,61.8,61.84,59.1,59.1,316996,61.2771134486706,61.3167750107733,58.5999580067384,58.5999580067384,319700.973127758,0.0,1.0
2023-02-03,60.41,62.21,60.105,61.07,182672,59.8988741656018,61.6836444602232,59.5964547545687,60.5532899402963,184230.766833631,0.0,1.0
2023-02-06,59.36,60.559,59.24,59.96,268113,58.8577581604059,60.0466134844343,58.7387734740978,59.4526815919464,270400.84735518,0.0,1.0
2023-02-07,60.03,60.395,58.86,58.86,317659,59.5220893256261,59.8840010798133,58.3619886341222,58.3619886341222,320369.630603511,0.0,1.0
2023-02-08,60.3,61.0,59.335,59.43,264947,59.7898048698193,60.4838822066166,58.8329696840917,58.9271658940856,267207.83141516,0.0,1.0
2023-02-09,59.87,61.085,59.29,60.5,331818,59.3634430772153,60.5681630260848,58.7883504267262,59.9881126803328,334649.451416757,0.0,1.0
2023-02-10,58.99,59.83,58.12,59.63,343937,58.4908887109559,59.3237815151126,57.6282497352222,59.1254737045991,346871.864612303,0.0,1.0
2023-02-13,59.5,59.51,58.11,58.99,298132,58.9965736277654,59.006489018291,57.6183343446966,58.4908887109559,300676.003862902,0.0,1.0
2023-02-14,59.0,59.67,58.51,59.4,245991,58.5008041014816,59.1651352667018,58.0149499657235,58.8974197225086,248090.077100879,0.0,1.0
2023-02-15,59.47,59.89,58.55,58.55,456624,58.9668274561883,59.3832738582667,58.0546115278262,58.0546115278262,460520.439227906,0.0,1.0
2023-02-16,58.98,59.74,58.315,58.78,271075,58.4809733204303,59.2345430003816,57.8215998504729,58.2826655099168,273388.122533429,0.0,1.0
2023-02-17,58.6,59.05,57.84,58.56,314022,58.1041884804546,58.55038105411,57.3506188005033,58.0645269183519,316701.595551757,0.0,1.0
2023-02-21,56.21,58.39,56.2,57.82,231254,55.7344101448183,57.8959652794154,55.7244947542927,57.330788019452,233227.324129284,0.0,1.0
2023-02-22,57.32,57.67,56.065,56.42,362168,56.8350184931682,57.1820571615669,55.590636982196,55.9426333458575,365258.432395784,0.0,1.0
2023-02-23,58.09,58.79,57.27,57.62,189594,57.5985035636452,58.2925809004424,56.7854415405399,57.1324802089385,191211.83326977,0.0,1.0
2023-02-24,57.24,57.72,56.725,57.26,111759,56.7556953689628,57.2316341141952,56.2450527568906,56.7755261500142,112712.655856178,0.0,1.0
2023-02-27,58.34,59.01,57.36,57.65,605247,57.8463883267871,58.5107194920073,56.8746800552709,57.1622263805155,610411.660975709,0.0,1.0
2023-02-28,58.65,59.38,57.95,58.27,330258,58.153765433083,58.8775889414573,57.4596880962858,57.7769805931074,333076.139709104,0.0,1.0
2023-03-01,59.56,59.87,58.45,58.54,151064,59.0560659709194,59.3634430772153,57.9554576225695,58.0446961373006,152353.051157023,0.0,1.0
2023-03-02,60.66,61.305,58.85,59.55,301352,60.1467589287436,60.7863016176497,58.3520732435965,59.0461505803937,303923.480592803,0.0,1.0
2023-03-03,60.68,60.83,60.01,60.5,222866,60.166589709795,60.3153205676801,59.5022585445748,59.9881126803328,224767.748101209,0.0,1.0
2023-03-06,59.49,61.8,59.49,60.28,348584,58.9866582372397,61.2771134486706,58.9866582372397,59.769974088768,351558.518141448,0.0,1.0
2023-03-07,61.66,63.32,59.59,60.32,489025,61.1382979813111,62.7842528085732,59.0858121424964,59.8096356508707,493197.921689239,0.0,1.0
2023-03-08,61.32,62.0,60.83,62.0,337252,60.8011747034382,61.4754212591841,60.3153205676801,61.4754212591841,340129.82053175,0.0,1.0
2023-03-09,61.47,62.28,61.05,61.37,465858,60.9499055613233,61.753052193903,60.533459159245,60.8507516560666,469833.234297439,0.0,1.0
2023-03-10,59.74,61.4471,58.63,61.39,479990,59.2345430003816,60.9271993170195,58.1339346520316,60.8705824371179,484085.824715745,0.0,1.0
2023-03-13,59.32,60.69,58.395,58.85,678839,58.8180965983032,60.1765051003207,57.9009229746783,58.3520732435965,684631.632251114,0.0,1.0
2023-03-14,60.9,61.77,60.12,60.76,312541,60.3847283013598,61.2473672770936,59.6113278403572,60.2459128340004,315207.957962632,0.0,1.0
2023-03-15,58.39,59.605,56.57,59.28,475317,57.8959652794154,59.1006852282849,56.0913642037426,58.7784350362005,479372.949324807,0.0,1.0
2023-03-16,60.08,60.165,57.665,57.89,295373,59.5716662782545,59.6559470977227,57.177099466304,57.4001957531317,297893.460913277,0.0,1.0
2023-03-17,59.06,60.27,58.02,60.27,1041610,58.5602964446357,59.7600586982423,57.5290958299655,59.7600586982423,1050498.21013389,0.0,1.0
2023-03-20,57.56,59.705,57.07,59.07,365506,57.0729878657844,59.1998391335417,56.5871337300264,58.5702118351613,368624.916036904,0.0,1.0
2023-03-21,58.17,59.42,58.1,58.36,303467,57.6778266878506,58.91725050356,57.6084189541709,57.8662191078384,306056.528196448,0.0,1.0
2023-03-22,56.52,58.255,56.42,58.1,266109,56.0417872511143,57.7621075073188,55.9426333458575,57.6084189541709,268379.746930732,0.0,1.0
2023-03-23,56.54,57.45,56.17,56.76,173856,56.0616180321656,56.963918570002,55.6947485827156,56.2797566237304,175339.538619098,0.0,1.0
2023-03-24,56.59,56.6,54.56,56.01,209646,56.111194984794,56.1211103753197,54.098370708082,55.5361023343048,211434.939911992,0.0,1.0
2023-03-27,56.99,57.66,56.788,57.11,185120,56.507810605821,57.1721417710412,56.3075197172023,56.6267952921291,186699.655974872,0.0,1.0
2023-03-28,57.38,57.74,56.82,56.82,146728,56.8945108363223,57.2514648952466,56.3392489668845,56.3392489668845,147980.051436263,0.0,1.0
2023-03-29,58.74,58.98,57.69,57.7,198194,58.2430039478141,58.4809733204303,57.2018879426182,57.2118033331439,199885.218324783,0.0,1.0
2023-03-30,58.39,59.475,58.3,59.19,107967,57.9455422320438,59.0222833404831,57.8562273013899,58.7394527267456,108795.135694041,0.05,1.0
2023-03-31,59.07,59.13,56.84,58.5,144113,58.6203661525403,58.6799094396429,56.4073406485592,58.0547049250653,145218.385157274,0.0,1.0
2023-04-03,59.46,59.56,58.59,59.06,161000,59.0073975187074,59.1066363305451,58.1440198557193,58.6104422713565,162234.912952482,0.0,1.0
2023-04-04,56.56,59.98,56.52,59.65,292168,56.1294719754136,59.5234393402635,56.0897764506785,59.1959512611991,294409.006506216,0.0,1.0
2023-04-05,55.52,56.45,54.56,56.08,706112,55.0973883323013,56.0203092823921,54.1446957386592,55.6531256785925,711528.067420516,0.0,1.0
2023-04-06,55.68,56.145,54.49,55.44,267883,55.2561704312416,55.717630906287,54.0752285703728,55.0179972828311,269937.734077328,0.0,1.0
2023-04-10,56.61,56.69,55.285,55.43,296427,56.1790913813324,56.2584824308026,54.8641771244827,55.0080734016474,298700.674172456,0.0,1.0
2023-04-11,57.15,57.7,56.6,56.99,211879,56.7149809652561,57.2607944303636,56.1691675001487,56.5561988663158,213504.168456267,0.0,1.0
2023-04-12,58.2,58.665,57.485,57.68,318119,57.7569884895522,58.2184489645975,57.0474309849125,57.240946667996,320559.057599569,0.0,1.0
2023-04-13,58.81,58.83,57.62,58.3,140910,58.3623452417622,58.3821930041298,57.1814033808934,57.8562273013899,141990.817292759,0.0,1.0
2023-04-14,59.09,59.7,58.49,58.49,257334,58.6402139149079,59.2455706671179,58.0447810438815,58.0447810438815,259307.820433006,0.0,1.0
2023-04-17,59.04,60.027,58.68,59.75,161427,58.590594508989,59.5700815818273,58.2333347863732,59.2951900730368,162665.188156399,0.0,1.0
2023-04-18,58.71,59.95,58.71,59.31,148378,58.2631064299245,59.4936676967122,58.2631064299245,58.8585393009508,149516.098845114,0.0,1.0
2023-04-19,58.66,59.4,58.41,58.59,144319,58.2134870240057,58.9478542316048,57.9653899944114,58.1440198557193,145425.965232231,0.0,1.0
2023-04-20,59.01,59.025,58.1,58.31,134117,58.5608228654377,58.5757086872133,57.6577496777144,57.8661511825737,135145.713170485,0.0,1.0
2023-04-21,59.65,59.86,58.77,59.42,174601,59.1959512611991,59.4043527660583,58.3226497170272,58.9677019939723,175940.236251033,0.0,1.0
2023-04-24,59.06,59.865,58.83,59.28,148396,58.6104422713565,59.4093147066502,58.3821930041298,58.8287676573995,149534.236909916,0.0,1.0
2023-04-25,57.73,59.61,57.59,58.69,155195,57.2905660739149,59.156255736464,57.1516317373421,58.243258667557,156385.387053792,0.0,1.0
2023-04-26,55.62,58.07,55.37,57.24,395289,55.196627144139,57.6279780341631,54.9485301145447,56.8042958959101,398320.972087414,0.0,1.0
2023-04-27,57.5,57.84,56.0265,56.17,211367,57.0623168066881,57.3997287669364,55.6000329142593,55.7424406092465,212988.241279673,0.0,1.0
2023-04-28,58.36,59.16,57.38,57.38,287749,57.9157705884925,58.7096810831943,56.9432302324829,56.9432302324829,289956.11159729,0.0,1.0
2023-05-01,58.0,58.76,57.94,58.11,815882,57.5585108658767,58.3127258358434,57.4989675787741,57.6676735588982,822140.032605571,0.0,1.0
2023-05-02,58.14,60.0,56.69,60.0,388979,57.6974452024495,59.5432871026311,56.2584824308026,59.5432871026311,391962.572703997,0.0,1.0
2023-05-03,59.93,61.05,58.77,59.27,276205,59.4738199343447,60.5852946269271,58.3226497170272,58.8188437762158,278323.566037517,0.0,1.0
2023-05-04,58.76,59.94,57.975,59.94,208045,58.3127258358434,59.4837438155285,57.5337011629173,59.4837438155285,209640.760653411,0.0,1.0
2023-05-05,60.63,60.83,59.17,59.17,152897,60.1684916172087,60.3669692408842,58.719604964378,58.719604964378,154069.760780718,0.0,1.0
2023-05-08,58.81,61.18,58.63,60.51,166557,58.3623452417622,60.7143050823162,58.1837153804544,60.0494050430035,167834.53662501,0.0,1.0
2023-05-09,58.81,59.13,58.085,58.51,140554,58.3623452417622,58.6799094396429,57.6428638559388,58.0646288062491,141632.086677784,0.0,1.0
2023-05-10,58.74,59.125,57.8575,59.07,137655,58.2928780734758,58.6749474990511,57.417095559008,58.6203661525403,138710.850574372,0.0,1.0
2023-05-11,59.35,59.63,57.62,58.36,147147,58.8982348256859,59.1761034988315,57.1814033808934,57.9157705884925,148275.656746701,0.0,1.0
2023-05-12,59.45,60.36,59.15,59.96,131358,58.9974736375236,59.9005468252469,58.6997572020105,59.503591577896,132365.550904423,0.0,1.0
2023-05-15,60.03,60.11,59.17,59.69,152469,59.5730587461824,59.6524497956526,58.719604964378,59.2356467859342,153638.477906534,0.0,1.0
2023-05-16,60.58,61.97,59.63,60.04,328501,60.1188722112899,61.4982916958341,59.1761034988315,59.5829826273662,331020.690309337,0.0,1.0
2023-05-17,60.27,61.17,60.1701,61.0,236305,59.8112318945929,60.7043812011324,59.712092321567,60.5356752210083,238117.522392772,0.0,1.0
2023-05-18,59.88,60.77,59.325,60.06,133772,59.4242005284258,60.3074259537815,58.8734251227265,59.6028303897337,134798.066928444,0.0,1.0
2023-05-19,60.12,60.66,59.7,60.57,162175,59.6623736768364,60.19826326076,59.2455706671179,60.1089483301061,163418.925515955,0.0,1.0
2023-05-22,59.66,60.34,59.55,60.28,137502,59.2058751423828,59.8806990628793,59.0967124493614,59.8211557757767,138556.677023554,0.0,1.0
2023-05-23,58.9,60.505,58.16,59.49,156217,58.4516601724162,60.0444431024116,57.7172929648171,59.0371691622587,157415.226066446,0.0,1.0
2023-05-24,58.79,59.045,57.94,58.73,130474,58.3424974793947,58.5955564495809,57.4989675787741,58.2829541922921,131474.770388585,0.0,1.0
2023-05-25,58.82,59.1,58.16,58.69,98556,58.372269122946,58.6501377960916,57.7172929648171,58.243258667557,99311.9508133219,0.0,1.0
2023-05-26,59.65,59.76,58.51,59.27,114401,59.1959512611991,59.3051139542206,58.0646288062491,58.8188437762158,115278.48619054,0.0,1.0
2023-05-30,59.65,59.9,59.13,59.6,122177,59.1959512611991,59.4440482907934,58.6799094396429,59.1463318552802,123114.130185065,0.0,1.0
2023-05-31,58.72,59.9,57.531,59.54,599181,58.2730303111083,59.4440482907934,57.0930808383578,59.0867885681776,603776.878122864,0.0,1.0
2023-06-01,60.62,60.73,58.0,58.77,241949,60.1585677360249,60.2677304290464,57.5585108658767,58.3226497170272,243804.81337851,0.0,1.0
2023-06-02,63.08,63.55,61.0896,61.18,379712,62.5998425072328,63.0662649228701,60.6245931964149,60.7143050823162,382624.492341695,0.0,1.0
2023-06-05,61.52,62.482,61.085,62.48,137527,61.0517170425644,62.0063944124433,60.6200282110703,62.0044096362065,138581.868780224,0.0,1.0
2023-06-06,62.97,63.27,61.44,61.44,178395,62.4906798142113,62.7883962497245,60.9723259930942,60.9723259930942,179763.337243218,0.0,1.0
2023-06-07,65.17,65.47,62.91,62.91,258105,64.6739336746411,64.9716501101543,62.4311365271087,62.4311365271087,260084.734208698,0.0,1.0
2023-06-08,64.86,65.1907,64.34,64.83,121209,64.3662933579442,64.6944761086915,63.8502515363881,64.3365217143929,122138.705366816,0.0,1.0
2023-06-09,64.68,65.052,63.685,64.5,130848,64.1876634966363,64.5568318766726,63.200237318851,64.0090336353284,131851.639068363,0.0,1.0
2023-06-12,64.59,64.9,64.23,64.55,230407,64.0983485659824,64.4059888826793,63.7410888433666,64.0586530412473,232174.28315927,0.0,1.0
2023-06-13,65.62,65.98,64.8253,64.84,171314,65.1205083279109,65.4777680505267,64.3318574902365,64.3464455955767,172628.024084109,0.0,1.0
2023-06-14,65.87,66.45,65.5,65.59,210107,65.3686053575052,65.9441904661639,65.0014217537056,65.0907366843596,211718.576743523,0.0,1.0
2023-06-15,65.72,66.07,65.5,65.53,146830,65.2197471397486,65.5670829811806,65.0014217537056,65.0311933972569,147956.22527213,0.0,1.0
2023-06-16,66.21,66.51,65.62,66.16,434970,65.7060173177534,66.0037337532666,65.1205083279109,65.6563979118345,438306.335943734,0.0,1.0
2023-06-20,64.44,65.61,64.165,65.61,266159,63.9494903482258,65.1105844467271,63.6765836156721,65.1105844467271,268200.510537389,0.0,1.0
2023-06-21,65.31,65.61,63.95,64.07,162582,64.812868011214,65.1105844467271,63.463220170221,63.5823067444262,163829.047314537,0.0,1.0
2023-06-22,64.64,65.58,64.17,65.32,129362,64.1479679719012,65.0808128031758,63.681545556264,64.8227918923977,130354.241051919,0.0,1.0
2023-06-23,63.22,63.98,62.61,63.75,262055,62.7387768438056,63.4929918137723,62.1334200915955,63.2647425465455,264065.031762501,0.0,1.0
2023-06-26,62.84,64.5,62.77,63.29,190657,62.3616693588223,64.0090336353284,62.2922021905359,62.808244012092,192119.390054543,0.0,1.0
2023-06-27,64.68,65.11,63.08,63.1,172866,64.1876634966363,64.6143903875385,62.5998425072328,62.6196902696004,174191.92833816,0.0,1.0
2023-06-28,65.01,65.32,64.23,64.57,236666,64.5151515757008,64.8227918923977,63.7410888433666,64.0785008036148,238481.291359081,0.0,1.0
2023-06-29,66.16,66.335,65.02,65.27,250593,65.7159411989372,65.8897666177675,64.5835927562711,64.8319147831716,252286.318624135,0.06,1.0
2023-06-30,66.54,67.5,66.185,67.09,227514,66.0933906798259,67.0469472631236,65.7407734016272,66.6396991390069,229051.368136586,0.0,1.0
2023-07-03,65.87,66.065,65.28,65.9,54423,65.4278876477327,65.621578828715,64.8418476642476,65.4576862909607,54790.7496158364,0.0,1.0
2023-07-05,65.5,66.36,65.17,65.78,170611,65.06037104792,65.9145988204576,64.7325859724114,65.3384917180485,171763.860549905,0.0,1.0
2023-07-06,64.18,65.04,62.93,64.68,313646,63.7492307458856,64.6034585184231,62.5076206113833,64.2458747996865,315765.383275612,0.0,1.0
2023-07-07,65.74,66.45,64.3,64.3,408463,65.2987601937444,66.0039947501417,63.8684253187978,63.8684253187978,411223.085098826,0.0,1.0
2023-07-10,67.24,67.24,65.705,65.88,237886,66.7886923551472,66.7886923551472,65.2639951099784,65.4378205288087,239493.454295295,0.0,1.0
2023-07-11,68.44,68.51,66.885,67.0,183776,67.9806380842694,68.0501682518015,66.4360750769485,66.5503032093227,185017.819697554,0.0,1.0
2023-07-12,69.37,69.89,68.55,69.69,260030,68.9043960243391,69.420905840292,68.0898997761056,69.2222482187717,261787.086757546,0.0,1.0
2023-07-13,69.11,69.5,68.315,69.5,173960,68.6461411163626,69.0335234783273,67.8564770708191,69.0335234783273,175135.490567791,0.0,1.0
2023-07-14,68.4,69.21,67.87,68.92,313237,67.9409065599653,68.7454699271228,67.4144638629363,68.4574163759182,315353.619561872,0.0,1.0
2023-07-17,69.13,69.4,67.84,68.24,116816,68.6660068785146,68.9341946675671,67.3846652197083,67.781980462749,117605.35448475,0.0,1.0
2023-07-18,68.68,68.79,66.63,67.09,170468,68.2190272300938,68.32828892193,66.18278660951,66.6396991390069,171619.894263683,0.0,1.0
2023-07-19,69.21,69.33,67.85,69.33,764396,68.7454699271228,68.864664500035,67.3945981007843,68.864664500035,769561.212049077,0.0,1.0
2023-07-20,68.64,70.64,68.56,69.75,234217,68.1792957057897,70.1658719209934,68.0998326571816,69.2818455052278,235799.661958591,0.0,1.0
2023-07-21,67.61,69.14,67.44,69.0,198490,67.1562089549599,68.6759397595906,66.9873499766675,68.5368794245264,199831.245819734,0.0,1.0
2023-07-24,67.53,68.28,67.34,67.34,154904,67.0767459063517,67.8217119870531,66.8880211659074,66.8880211659074,155950.724482141,0.0,1.0
2023-07-25,67.98,68.03,67.05,67.05,185829,67.5237255547725,67.5733899601526,66.5999676147028,66.5999676147028,187084.692324225,0.0,1.0
2023-07-26,67.5,68.6,67.14,67.98,194809,67.0469472631236,68.1395641814857,66.689363544387,67.5237255547725,196125.372396073,0.0,1.0
2023-07-27,67.53,67.55,66.37,67.53,249764,67.0767459063517,67.0966116685037,65.9245317015336,67.0767459063517,251451.716866946,0.0,1.0
2023-07-28,67.5,68.27,67.14,68.09,230997,67.0469472631236,67.8117791059771,66.689363544387,67.6329872466087,232557.903625478,0.0,1.0
2023-07-31,68.7,68.77,66.77,67.32,384066,68.2388929922459,68.308423159778,66.3218469445743,66.8681554037553,386661.228560642,0.0,1.0
2023-08-01,73.35,73.36,66.8637,69.13,489715,72.8576826925944,72.8676155736704,66.4149180402566,68.6660068785146,493024.124875868,0.0,1.0
2023-08-02,71.73,72.59,70.905,72.56,359127,71.2485559582794,72.102783730817,70.4290932695079,72.0729850875889,361553.70959496,0.0,1.0
2023-08-03,72.72,72.9,71.17,71.35,250855,72.2319111848052,72.4107030441735,70.6923146180224,70.8711064773907,252550.089022668,0.0,1.0
2023-08-04,71.16,73.14,70.96,72.99,243358,70.6823817369463,72.649092189998,70.483724115426,72.5000989738577,245002.429947095,0.0,1.0
2023-08-07,72.83,73.29,71.51,71.51,169919,72.3411728766414,72.7980854061383,71.030032574607,71.030032574607,171067.18453546,0.0,1.0
2023-08-08,72.02,72.32,71.23,72.32,167710,71.5366095094839,71.8345959417645,70.7519119044785,71.8345959417645,168843.257778365,0.0,1.0
2023-08-09,71.3,72.2,71.17,72.02,100499,70.8214420720106,71.7154013688523,70.6923146180224,71.5366095094839,101178.096496738,0.0,1.0
2023-08-10,71.09,72.1,70.84,71.31,155356,70.6128515694142,71.6160725580921,70.3645295425138,70.8313749530866,156405.778757472,0.0,1.0
2023-08-11,71.37,71.76,71.04,71.13,79305,70.8909722395427,71.2783546015075,70.5631871640341,70.6525830937183,79840.8834184796,0.0,1.0
2023-08-14,71.34,71.84,70.63,71.18,212645,70.8611735963147,71.3578176501156,70.1559390399174,70.7022474990984,214081.894641228,0.0,1.0
2023-08-15,70.49,71.185,70.43,70.99,141522,70.0168787048531,70.7072139396364,69.957281418397,70.513522758654,142478.299012043,0.0,1.0
2023-08-16,69.55,70.97,69.48,70.35,106472,69.0831878837074,70.493656996502,69.0136577161753,69.8778183697889,107191.457528937,0.0,1.0
2023-08-17,68.4,70.16,68.385,70.0,123673,67.9409065599653,69.6890936293445,67.9260072383513,69.5301675321282,124508.688922686,0.0,1.0
2023-08-18,67.95,68.76,67.67,68.12,183888,67.4939269115445,68.298490278702,67.215806241416,67.6627858898368,185130.57650914,0.0,1.0
2023-08-21,69.09,69.32,67.915,68.26,141844,68.6262753542106,68.854731618959,67.4591618277784,67.801846224901,142802.474845354,0.0,1.0
2023-08-22,68.69,69.43,68.4,69.39,97475,68.2289601111698,68.9639933107952,67.9409065599653,68.9242617864911,98133.6625839013,0.0,1.0
2023-08-23,69.49,70.11,68.82,68.82,110052,69.0235905972513,69.6394292239644,68.3580875651581,68.3580875651581,110795.648470721,0.0,1.0
2023-08-24,68.34,70.79,68.291,69.41,92571,67.8813092735092,70.3148651371337,67.8326381562367,68.9441275486431,93196.5250480054,0.0,1.0
2023-08-25,68.98,69.21,68.25,69.06,106261,68.5170136623744,68.7454699271228,67.791913343825,68.5964767109825,106979.031749966,0.0,1.0
2023-08-28,70.86,71.99,69.02,69.02,268739,70.3843953046658,71.5068108662559,68.5567451866784,68.5567451866784,270554.935615646,0.0,1.0
2023-08-29,71.65,71.65,70.3,70.46,96157,71.1690929096712,71.1690929096712,69.8281539644088,69.9870800616251,96806.756533267,0.0,1.0
2023-08-30,72.15,72.535,71.37,71.37,128831,71.6657369634722,72.0481528848989,70.8909722395427,70.8909722395427,129701.542799144,0.0,1.0
2023-08-31,72.17,72.88,71.648,72.23,149810,71.6856027256242,72.3908372820215,71.167106333456,71.7452000120803,150822.303069446,0.0,1.0
2023-09-01,72.99,73.29,72.31,72.62,122098,72.5000989738577,72.7980854061383,71.8246630606885,72.132582374045,122923.04625975,0.0,1.0
2023-09-05,71.72,73.42,71.36,72.99,265117,71.2386230772034,72.9272128601265,70.8810393584667,72.5000989738577,266908.460869517,0.0,1.0
2023-09-06,71.08,72.695,70.07,71.54,148249,70.6029186883382,72.2070789821151,69.5996976996603,71.0598312178351,149250.755007959,0.0,1.0
2023-09-07,69.37,70.74,69.23,70.71,372856,68.9043960243391,70.2652007317536,68.7653356892748,70.2354020885255,375375.479829526,0.0,1.0
2023-09-08,69.56,69.8725,68.52,69.01,193673,69.0931207647834,69.403523298409,68.0601011328775,68.5468123056024,194981.696164267,0.0,1.0
2023-09-11,69.48,70.3,69.28,70.15,156187,69.0136577161753,69.8281539644088,68.8150000946549,69.6791607482685,157242.394029154,0.0,1.0
2023-09-12,69.27,70.34,69.25,69.39,171668,68.8050672135789,69.8678854887128,68.7852014514268,68.9242617864911,172828.002959253,0.0,1.0
2023-09-13,68.13,69.5499,67.67,69.21,269253,67.6727187709128,69.0830885548966,67.215806241416,68.7454699271228,271072.408840248,0.0,1.0
2023-09-14,68.25,69.5819,67.85,68.87,216886,67.791913343825,69.1148737743399,67.3945981007843,68.4077519705382,218351.552122821,0.0,1.0
2023-09-15,68.3,68.655,67.29,68.29,1150789,67.8415777492051,68.1941950274038,66.8383567605273,67.8316448681291,1158565.16472188,0.0,1.0
2023-09-18,72.42,74.15,70.45,71.03,447992,71.9339247525247,73.6523131786758,69.9771471805491,70.5532542829581,451019.192288146,0.0,1.0
2023-09-19,72.17,73.38,71.91,72.08,192370,71.6856027256242,72.8874813358224,71.4273478176477,71.59620679594,193669.891472327,0.0,1.0
2023-09-20,70.85,73.31,70.8,72.67,161551,70.3744624235898,72.8179511682903,70.3247980182097,72.1822467794251,162642.639898352,0.0,1.0
2023-09-21,69.08,70.4,68.7,70.24,129500,68.6163424731345,69.927482775169,68.2388929922459,69.7685566779527,130375.063396925,0.0,1.0
2023-09-22,69.15,69.775,69.04,69.19,132220,68.6858726406667,69.3066777079178,68.5766109488305,68.7256041649707,133113.443106883,0.0,1.0
2023-09-25,70.88,70.91,69.25,69.25,151024,70.4042610668178,70.4340597100459,68.7852014514268,68.7852014514268,152044.506366464,0.0,1.0
2023-09-26,69.18,70.74,69.16,70.31,121253,68.7156712838947,70.2652007317536,68.6958055217427,69.8380868454848,122072.33638662,0.0,1.0
2023-09-27,70.11,70.11,68.01,69.02,328201,69.6394292239644,69.6394292239644,67.5535241980006,68.5567451866784,330418.73499563,0.0,1.0
2023-09-28,70.89,71.11,69.7762,69.97,161222,70.47379123435,70.6924995722193,69.3665305674461,69.5591927305328,162174.155523924,0.06,1.0
2023-09-29,70.22,71.62,70.2,71.12,200664,69.807724932657,71.1995052645528,69.7878423564871,70.7024408603043,201849.094689637,0.0,1.0
2023-10-02,67.71,70.02,67.42,69.6,223692,67.3124616233296,69.6088991709576,67.0241642688655,69.1913650713889,225013.094971267,0.0,1.0
2023-10-03,67.98,68.192,67.235,67.44,214909,67.5808764016238,67.7916317090252,66.8402504392936,67.0440468450354,216178.223750424,0.0,1.0
2023-10-04,68.79,69.15,67.625,67.86,202912,68.3861207365064,68.7440071075653,67.2279606746074,67.4615809446042,204110.371076344,0.0,1.0
2023-10-05,67.59,69.57,67.441,69.0,128436,67.19316616631,69.161541207134,67.0450409738439,68.5948877862907,129194.525802128,0.0,1.0
2023-10-06,68.63,69.26,67.025,67.37,169633,68.2270601271468,68.8533612764999,66.6314833895092,66.9744578284407,170634.829762624,0.0,1.0
2023-10-09,70.29,71.42,68.25,68.38,233537,69.8773139492518,71.0006795028534,67.849291179918,67.9785279250226,234916.238221772,0.0,1.0
2023-10-10,69.71,70.96,69.46,70.44,135198,69.3007192403235,70.5433802509448,69.0521870381993,70.0264332705263,135996.461267838,0.0,1.0
2023-10-11,71.69,71.745,69.9648,70.18,135954,71.2690942811475,71.3237713656149,69.5540232607286,69.7679597803171,136756.926102514,0.0,1.0
2023-10-12,70.86,72.01,69.85,72.01,165982,70.4439673700951,71.5872154998666,69.4398972735131,71.5872154998666,166962.267445956,0.0,1.0
2023-10-13,70.0,70.9149,68.98,70.78,297465,69.5890165947877,70.4985450416816,68.5750052101208,70.3644370654153,299221.788421704,0.0,1.0
2023-10-16,69.96,71.33,69.46,70.63,298846,69.5492514424478,70.9112079100886,69.0521870381993,70.2153177441408,300610.944422613,0.0,1.0
2023-10-17,71.0,72.46,69.51,69.51,345898,70.5831454032846,72.0345734636902,69.1018934786242,69.1018934786242,347940.827228382,0.0,1.0
2023-10-18,66.71,70.9,66.63,70.13,417407,66.3183328148327,70.4837325224349,66.2388025101529,69.7182533398923,419872.149798256,0.0,1.0
2023-10-19,65.23,66.79,64.78,65.72,646065,64.8470221782571,66.3978631195124,64.3996642144335,65.3341452944207,649880.573299945,0.0,1.0
2023-10-20,65.08,65.85,64.05,65.61,218763,64.6979028569826,65.4633820395253,63.6739501842307,65.224791125486,220054.984957885,0.0,1.0
2023-10-23,64.94,65.31,64.23,64.79,215755,64.558724823793,64.9265524829369,63.8528933697602,64.4096055025185,217029.220113038,0.0,1.0
2023-10-24,62.1,65.65,62.06,65.65,498111,61.7353990076616,65.2645562778259,61.6956338553218,65.2645562778259,501052.776805753,0.0,1.0
2023-10-25,62.41,62.71,61.43,62.07,303003,62.0435789382957,62.3418175808448,61.0693327059687,61.7055751434067,304792.495107463,0.0,1.0
2023-10-26,62.8,63.09,62.04,62.58,137815,62.4312891736095,62.7195865280736,61.6757512791518,62.2125808357402,138628.91691909,0.0,1.0
2023-10-27,63.09,63.85,62.4,62.95,268733,62.7195865280736,63.4751244225313,62.0336376502107,62.5804084948841,270320.101080563,0.0,1.0
2023-10-30,63.34,63.75,62.46,63.7,198062,62.9681187301979,63.3757115416816,62.0932853787206,63.3260051012568,199231.727626375,0.0,1.0
2023-10-31,63.3,63.72,62.57,63.35,376053,62.928353577858,63.3458876774267,62.2026395476552,62.9780600182829,378273.918616802,0.0,1.0
2023-11-01,69.05,69.95,65.88,66.71,462005,68.6445942267156,69.5393101543628,65.4932059037802,66.3183328148327,464733.539608926,0.0,1.0
2023-11-02,72.32,72.9,70.78,70.81,444938,71.8953954305006,72.4719901394289,70.3644370654153,70.3942609296702,447565.744194363,0.0,1.0
2023-11-03,75.07,75.81,72.525,73.58,363037,74.6292496538673,75.3649049721551,72.0991918362425,73.1479977292068,365181.047865295,0.0,1.0
2023-11-06,75.03,75.5,73.35,74.73,219436,74.5894845015274,75.056725041521,72.9193481032525,74.2912458589783,220731.959605685,0.0,1.0
2023-11-07,75.03,75.73,74.22,74.64,229363,74.5894845015274,75.2853746674753,73.7842401666449,74.2017742662136,230717.5871372,0.0,1.0
2023-11-08,75.07,75.97,74.91,75.0,222120,74.6292496538673,75.5239655815146,74.4701890445078,74.5596606372725,223431.810949957,0.0,1.0
2023-11-09,76.25,76.89,75.2401,75.75,235492,75.8023216478937,76.4385640853318,74.7983509641926,75.3052572436452,236882.78418975,0.0,1.0
2023-11-10,77.0,77.4,75.585,76.48,148512,76.5479182542664,76.9455697776652,75.1412259902432,76.030971273848,149389.091967405,0.0,1.0
2023-11-13,77.52,77.78,76.63,76.79,175160,77.0648652346849,77.3233387248941,76.1800905951226,76.3391512044821,176194.471483857,0.0,1.0
2023-11-14,79.29,79.96,78.45,78.97,175256,78.8244732257245,79.4905395274175,77.9894050265871,78.5063520070055,176291.038446991,0.0,1.0
2023-11-15,79.43,80.56,79.21,79.21,142399,78.9636512589141,80.0870168125157,78.7449429210447,78.7449429210447,143239.989408711,0.0,1.0
2023-11-16,78.78,79.71,78.27,79.22,94160,78.3174675333911,79.2420073252932,77.8104618410576,78.7548842091297,94716.096340032,0.0,1.0
2023-11-17,79.14,79.79,78.35,79.79,123523,78.6753539044499,79.321537629973,77.8899921457374,79.321537629973,124252.510282602,0.0,1.0
2023-11-20,79.0,79.46,78.46,79.14,213842,78.5361758712604,78.993475123169,77.999346314672,78.6753539044499,215104.922191431,0.0,1.0
2023-11-21,79.21,79.515,78.62,78.97,127233,78.7449429210447,79.0481522076363,78.1584069240315,78.5063520070055,127984.421045362,0.0,1.0
2023-11-22,78.93,79.7,78.77,79.14,124506,78.4665868546656,79.2320660372083,78.3075262453061,78.6753539044499,125241.315748853,0.0,1.0
2023-11-24,79.79,79.85,78.57,78.57,100685,79.321537629973,79.3811853584828,78.1087004836067,78.1087004836067,101279.632115507,0.0,1.0
2023-11-27,79.11,79.8,79.09,79.68,165499,78.645530040195,79.331478918058,78.6256474640251,79.2121834610383,166476.414912691,0.0,1.0
2023-11-28,77.37,79.3,77.33,79.2,171297,76.9157459134103,78.8344145138095,76.8759807610704,78.7350016329598,172308.657123603,0.0,1.0
2023-11-29,76.58,78.16,76.31,77.9,276484,76.1303841546977,77.7011076721229,75.8619693764035,77.4426341819137,278116.877447721,0.0,1.0
2023-11-30,77.15,77.61,76.08,77.12,222140,76.697037575541,77.1543368274496,75.6333197504492,76.6672137112861,223451.929067276,0.0,1.0
2023-12-01,79.08,79.46,76.5,77.0,1411768,78.6157061759401,78.993475123169,76.050853850018,76.5479182542664,1420105.71259319,0.0,1.0
2023-12-04,79.46,80.185,78.6,78.94,285965,78.993475123169,79.7142185093293,78.1385243478616,78.4765281427506,287653.870963013,0.0,1.0
2023-12-05,79.98,80.19,78.34,79.1,321103,79.5104221035874,79.7191891533718,77.8800508576524,78.6355887521101,322999.391281577,0.0,1.0
2023-12-06,81.67,82.35,81.25,81.58,315759,81.1904997899473,81.8665073797252,80.7729656903786,81.1010281971826,317623.830333817,0.0,1.0
2023-12-07,81.5,82.08,81.24,81.68,185255,81.0214978925028,81.598092601431,80.7630244022936,81.2004410780323,186349.091200856,0.0,1.0
2023-12-08,82.15,82.3,81.0,81.07,222002,81.6676816180258,81.8168009393004,80.5244334882543,80.5940225048491,223313.114057772,0.0,1.0
2023-12-11,82.53,83.37,82.16,82.19,206860,82.0454505652547,82.8805187643921,81.6776229061108,81.7074467703657,208081.687435206,0.0,1.0
2023-12-12,82.31,82.975,82.2,82.41,186147,81.8267422273853,82.4878378850358,81.7173880584507,81.926155108235,187246.359233305,0.0,1.0
2023-12-13,83.13,84.16,81.86,82.59,288443,82.6419278503528,83.6658805231047,81.3793842635617,82.1050982937645,290146.505698894,0.0,1.0
2023-12-14,85.38,85.97,83.2,83.84,263859,84.878717669471,85.4652536664842,82.7115168669476,83.3477593043857,265417.31588981,0.0,1.0
2023-12-15,85.72,86.53,85.145,85.31,892378,85.21672146436,86.0219657992425,84.6450973994742,84.8091286528762,897648.26486539,0.0,1.0
2023-12-18,86.32,86.35,84.8,85.72,228353,85.8131987494582,85.8430226137131,84.3021229605428,85.21672146436,229701.622212567,0.0,1.0
2023-12-19,86.77,87.41,86.475,86.91,248497,86.2605567132818,86.8967991507199,85.9672887147752,86.3997347464714,249964.589976731,0.0,1.0
2023-12-20,86.26,87.81,86.14,86.38,150526,85.7535510209484,87.2944506741187,85.6342555639287,85.872846477968,151414.986381475,0.0,1.0
2023-12-21,86.58,87.3999,85.9265,86.92,137061,86.0716722396674,86.8867584497541,85.4220090633146,86.4096760345564,137870.463896146,0.0,1.0
2023-12-22,87.01,87.97,85.89,87.29,101231,86.4991476273211,87.4535112834782,85.3857233618045,86.7775036937002,101828.856718328,0.0,1.0
2023-12-26,87.28,87.78,86.66,86.66,51952,86.7675624056153,87.2646268098638,86.1512025443471,86.1512025443471,52258.8215490372,0.0,1.0
2023-12-27,87.33,87.98,87.01,87.6,109889,86.8172688460401,87.4634525715632,86.4991476273211,87.0856836243343,110537.989705924,0.0,1.0
2023-12-28,87.49,87.7,86.82,87.4,107025,87.0359771839095,87.2448874046046,86.3694540988344,86.946444232183,107583.295471187,0.06,1.0
2023-12-29,86.62,87.57,86.455,87.25,124913,86.1704919838866,87.1155620298886,86.0063482390547,86.7972226459721,125564.608149426,0.0,1.0
2024-01-02,85.08,86.4,84.03,85.87,215185,84.6384836987886,85.951633657444,83.5939325953127,85.4243840528324,216307.511665193,0.0,1.0
2024-01-03,83.48,84.24,82.44,83.9,200283,83.0467867792063,83.8028428160079,82.0121837814778,83.4646072205967,201327.775443641,0.0,1.0
2024-01-04,84.01,84.65,82.89,82.89,337989,83.574036383818,84.2107151516509,82.4598485401104,82.4598485401104,339752.118224816,0.0,1.0
2024-01-05,84.42,84.98,83.6301,84.07,230826,83.9819087194609,84.5390026413147,83.1961078464746,83.6337250183023,232030.102877198,0.0,1.0
2024-01-08,84.2,85.0,83.88,84.57,145946,83.7630503930184,84.5588988528095,83.4447110091019,84.1311303056718,146707.326707198,0.0,1.0
2024-01-09,84.42,84.43,82.995,83.41,86796,83.9819087194609,83.9918568252083,82.5643036504579,82.9771500389746,87248.7709761002,0.0,1.0
2024-01-10,84.52,84.76,84.025,84.24,120677,84.0813897769348,84.3201443148722,83.588958542439,83.8028428160079,121306.511072893,0.0,1.0
2024-01-11,84.53,85.07,83.7,84.73,240537,84.0913378826822,84.6285355930412,83.2656451056489,84.29029999763,241791.760268655,0.0,1.0
2024-01-12,83.93,85.965,83.6,85.75,166404,83.4944515378389,85.5188910574326,83.166164048175,85.3050067838637,167272.04577984,0.0,1.0
2024-01-16,83.52,83.93,82.69,82.94,157095,83.0865792021959,83.4944515378389,82.2608864251626,82.5095890688473,157914.485419725,0.0,1.0
2024-01-17,83.2,83.675,82.64,82.64,128661,82.7682398182794,83.2407748412804,82.2111458964256,82.2111458964256,129332.159575972,0.0,1.0
2024-01-18,85.62,85.74,83.21,83.91,163144,85.1756814091476,85.2950586781163,82.7781879240268,83.4745553263441,163995.040003282,0.0,1.0
2024-01-19,87.34,87.36,85.66,86.31,296796,86.8867555976986,86.9066518091934,85.2154738321372,85.8621007057175,298344.235110174,0.0,1.0
2024-01-22,87.07,88.3145,86.77,87.85,108690,86.6181567425191,87.8561985027817,86.3197135700974,87.3941089908155,109256.980936821,0.0,1.0
2024-01-23,87.53,88.39,87.285,88.39,167424,87.075769606899,87.9313067011745,86.832041016088,87.9313067011745,168297.366605634,0.0,1.0
2024-01-24,86.59,88.32,86.22,88.32,131040,86.1406476666444,87.8616699609428,85.772567753991,87.8616699609428,131723.569619662,0.0,1.0
2024-01-25,86.64,88.07,86.0,87.56,170230,86.1903881953814,87.612967317258,85.5537094275484,87.1056139241412,171118.004093063,0.0,1.0
2024-01-26,86.34,87.35,86.18,86.95,120741,85.8919450229597,86.896703703446,85.7327753310014,86.4987794735504,121370.844928629,0.0,1.0
2024-01-29,87.37,87.385,85.96,86.24,115029,86.9165999149408,86.9315220735619,85.5139170045589,85.7924639654858,115629.048304183,0.0,1.0
2024-01-30,87.07,88.2275,86.75,87.15,162957,86.6181567425191,87.7696499827794,86.2998173586026,86.6977415884982,163807.064518553,0.0,1.0
2024-01-31,85.99,88.14,85.79,86.88,303709,85.543761321801,87.6826040574898,85.3447992068533,86.4291427333187,305293.296746168,0.0,1.0
2024-02-01,87.31,87.77,85.86,85.96,301831,86.8569112804564,87.3145241448364,85.414435947085,85.5139170045589,303405.500166912,0.0,1.0
2024-02-02,88.42,88.77,85.8801,86.77,157151,87.9611510184167,88.3093347195753,85.4344316396372,86.3197135700974,157970.777543494,0.0,1.0
2024-02-05,87.99,88.9,87.0,88.42,176255,87.5333824712789,88.4386600942914,86.5485200022874,87.9611510184167,177174.43348072,0.0,1.0
2024-02-06,88.71,88.75,87.57,87.57,110087,88.2496460850909,88.2894385080805,87.1155620298886,87.1155620298886,110661.268381561,0.0,1.0
2024-02-07,87.96,90.7399,87.72,89.0,244955,87.5035381540367,90.2690120707535,87.2647836160994,88.5381411517652,246232.806747438,0.0,1.0
2024-02-08,88.93,88.93,87.42,87.98,345704,88.4685044115335,88.4685044115335,86.9663404436777,87.5234343655315,347507.363490504,0.0,1.0
2024-02-09,90.24,90.755,88.7,89.53,131505,89.7717062644415,90.2840337104321,88.2396979793436,89.0653907563769,132190.995290244,0.0,1.0
2024-02-12,90.19,90.61,89.88,89.99,125201,89.7219657357046,90.1397861770949,89.4135744575355,89.5230036207568,125854.110500239,0.0,1.0
2024-02-13,89.59,89.62,87.12,87.99,243833,89.1250793908612,89.1549237081034,86.6678972712561,87.5333824712789,245104.953839065,0.0,1.0
2024-02-14,90.3,90.74,89.7,90.44,116482,89.8313948989259,90.269111551811,89.2345085540825,89.9706683793893,117089.627872691,0.0,1.0
2024-02-15,93.85,94.59,91.02,91.02,361947,93.3629724392491,94.0991322645559,90.5476585127379,90.5476585127379,363835.095033026,0.0,1.0
2024-02-16,93.41,94.85,93.38,93.98,129683,92.9252557863639,94.357783013988,92.8954114691218,93.4922978139652,130359.490834757,0.0,1.0
2024-02-20,93.15,93.5,91.93,92.71,194811,92.6666050369318,93.0147887380905,91.4529361357503,92.2288883840467,195827.230778205,0.0,1.0
2024-02-21,94.0,94.23,92.485,92.6,229261,93.5121940254599,93.7410004576499,92.0050560047304,92.1194592208254,230456.939061152,0.0,1.0
2024-02-22,93.82,95.38,93.56,94.41,253522,93.3331281220069,94.8850326185997,93.0744773725748,93.9200663611029,254844.496467612,0.0,1.0
2024-02-23,94.46,94.55,93.61,93.61,227004,93.9698068898398,94.0593398415663,93.1242179013117,93.1242179013117,228188.165429958,0.0,1.0
2024-02-26,97.09,97.78,93.9,94.02,292692,96.5861587014032,97.2725779979731,93.412712967986,93.5320902369547,294218.826611097,0.0,1.0
2024-02-27,96.51,98.2225,95.83,97.08,216385,96.0091685680547,97.7127816772951,95.3326973772322,96.5762105956558,217513.771460245,0.0,1.0
2024-02-28,97.08,98.42,96.05,96.05,292340,96.5762105956558,97.909256765806,95.5515557036747,95.5515557036747,293864.990404548,0.0,1.0
2024-02-29,99.12,99.96,95.54,99.29,437363,98.6056241681233,99.441265050904,95.0442023105579,98.7747419658289,439644.502286051,0.0,1.0
2024-03-01,99.0,99.54,97.07,99.54,307557,98.4862468991546,99.0234446095136,96.5662624899085,99.0234446095136,309161.369822301,0.0,1.0
2024-03-04,99.69,100.04,98.275,98.7,262330,99.1726661957245,99.5208498968831,97.7650092324689,98.1878037267329,263698.443363293,0.0,1.0
2024-03-05,98.98,99.77,98.2,99.27,192602,98.4663506876598,99.2522510417036,97.6903984393634,98.7548457543341,193606.707538814,0.0,1.0
2024-03-06,99.99,100.11,99.05,99.29,252781,99.4711093681461,99.5904866371148,98.5359874278915,98.7747419658289,254099.631044168,0.0,1.0
2024-03-07,100.02,101.14,99.9,100.33,140728,99.5009536853883,100.615141529096,99.3815764164196,99.8093449635574,141462.107031714,0.0,1.0
2024-03-08,100.6,101.61,100.24,100.35,157927,100.077943818737,101.082702499223,99.7198120118309,99.8292411750522,158750.825544294,0.0,1.0
2024-03-11,98.74,100.215,98.35,100.0,186252,98.2275961497225,99.6949417474624,97.8396200255743,99.4810574738935,187223.582789997,0.0,1.0
2024-03-12,99.58,99.76,98.46,98.46,205876,99.0632370325032,99.2423029359562,97.9490491887956,97.9490491887956,206949.951305079,0.0,1.0
2024-03-13,98.7,99.74,98.24,99.74,270792,98.1878037267329,99.2224067244614,97.730190862353,99.2224067244614,272204.5853514,0.0,1.0
2024-03-14,98.9,99.525,98.225,98.43,364292,98.3867658416807,99.0085224508925,97.7152687037319,97.9192048715534,366192.327715857,0.0,1.0
2024-03-15,99.44,100.14,98.15,98.44,767546,98.9239635520397,99.620330954357,97.6406579106265,97.9291529773008,771549.900544056,0.0,1.0
2024-03-18,102.32,104.1366,101.97,102.0,409523,101.789018007288,103.596190897359,101.440834306129,101.470678623371,411659.275040848,0.0,1.0
2024-03-19,103.85,104.33,101.45,101.87,387815,103.311078186638,103.788587262513,100.923532807265,101.341353248655,389838.035348362,0.0,1.0
2024-03-20,106.5,106.56,103.11,103.54,355431,105.947326209697,106.007014844181,102.574918361332,103.002686908469,357285.104345893,0.0,1.0
2024-03-21,108.12,108.5,106.465,106.99,378862,107.558919340774,107.936947359174,105.912507839581,106.434783391319,380838.332060777,0.0,1.0
2024-03-22,108.07,108.5,107.25,107.65,233549,107.509178812037,107.936947359174,106.693434140751,107.091358370646,234767.30739547,0.0,1.0
2024-03-25,107.57,108.44,107.39,107.93,185958,107.011773524667,107.87725872469,106.832707621214,107.369905331573,186928.04914021,0.0,1.0
2024-03-26,108.35,108.955,107.64,107.66,218814,107.787725772964,108.389586170681,107.081410264899,107.101306476394,219955.442328729,0.0,1.0
2024-03-27,110.1,110.29,108.4822,108.82,200528,109.588332913241,109.777449927351,107.978051305729,108.314281449763,201464.263695651,0.06,1.0
2024-03-28,110.57,111.255,110.125,110.54,352546,110.056148684987,110.737965288489,109.613216730887,110.026288103812,354192.034572962,0.0,1.0
2024-04-01,110.53,110.92,109.8218,110.53,296119,110.016334576753,110.404522132032,109.311425790476,110.016334576753,297501.57734228,0.0,1.0
2024-04-02,110.34,110.53,109.4211,109.78,451930,109.827217562643,110.016334576753,108.912587961245,109.269820047372,454040.057707531,0.0,1.0
2024-04-03,112.1,112.31,109.66,109.85,353160,111.579038324926,111.788062393153,109.150377722671,109.339494736781,354808.901334257,0.0,1.0
2024-04-04,110.95,114.33,110.66,113.28,418213,110.434382713207,113.798674858954,110.145730428513,112.75355451782,420165.633292854,0.0,1.0
2024-04-05,113.74,114.3099,111.32,111.32,286541,113.211416762507,113.778668269567,110.802663214369,110.802663214369,287878.857733661,0.0,1.0
2024-04-08,113.86,114.77,113.32,114.34,173509,113.330859087208,114.236630049525,112.793368626053,113.808628386013,174319.112191658,0.0,1.0
2024-04-09,111.84,114.58,111.395,114.45,225754,111.320246621407,114.047513035415,110.877314667307,113.918117183655,226808.043696381,0.0,1.0
2024-04-10,110.05,111.44,109.1412,109.96,162364,109.538565277949,110.92210553907,108.63398873888,109.448983534423,163122.076272045,0.0,1.0
2024-04-11,110.31,110.86,109.31,110.77,230190,109.797356981468,110.344800969681,108.802004275626,110.255219226156,231264.755346395,0.0,1.0
2024-04-12,107.93,110.15,106.75,109.62,381555,107.428417541563,109.638100548533,106.253901348669,109.110563614437,383336.47737171,0.0,1.0
2024-04-15,107.55,109.81,107.41,109.57,147173,107.050183513343,109.299680628547,106.910834134525,109.060795979145,147860.149609432,0.0,1.0
2024-04-16,107.59,108.92,106.37,107.03,160053,107.089997621577,108.413816720347,105.875667320449,106.532600106305,160800.286230751,0.0,1.0
2024-04-17,106.47,107.88,106.11,107.78,211208,105.975202591033,107.378649906271,105.61687561693,107.279114635687,212194.128533827,0.0,1.0
2024-04-18,105.79,107.79,105.74,106.84,130958,105.298362751061,107.289068162745,105.248595115769,106.343483092195,131569.441898662,0.0,1.0
2024-04-19,106.02,106.64,104.885,105.81,190210,105.527293873404,106.144412551027,104.397568552273,105.318269805178,191098.089032703,0.0,1.0
2024-04-22,105.2,107.21,104.97,106.49,330631,104.711104654614,106.711763593357,104.48217353227,105.99510964515,332174.713605863,0.0,1.0
2024-04-23,108.25,108.39,105.65,105.94,170282,107.746930407433,107.886279786251,105.159013372243,105.447665656937,171077.045353381,0.0,1.0
2024-04-24,107.45,109.8,106.915,108.56,189768,106.950648242759,109.289727101488,106.418134545133,108.055489746244,190654.025338089,0.0,1.0
2024-04-25,106.82,107.53,105.0,106.38,199380,106.323576038078,107.030276459226,104.512034113445,105.885620847508,200310.903692447,0.0,1.0
2024-04-26,107.86,108.08,107.06,107.06,120338,107.358742852154,107.57772044744,106.56246068748,106.56246068748,120899.857200029,0.0,1.0
2024-04-29,107.85,108.61,106.99,108.05,237047,107.348789325096,108.105257381536,106.492785998071,107.547859866264,238153.77062686,0.0,1.0
2024-04-30,105.88,108.6,105.6,107.2,291341,105.387944494586,108.095303854478,105.109245736951,106.701810066298,292701.268896887,0.0,1.0
2024-05-01,101.25,107.48,100.75,107.48,412841,100.779461466536,106.980508823934,100.281785113615,106.980508823934,414768.551466013,0.0,1.0
2024-05-02,103.5,103.66,101.405,102.6,321599,103.019005054682,103.178261487616,100.933741135942,102.123187619424,323100.543267062,0.0,1.0
2024-05-03,104.94,105.22,103.46,104.24,280486,104.452312951095,104.731011708731,102.979190946448,103.755566057005,281795.58698505,0.0,1.0
2024-05-06,107.59,108.005,105.75,105.97,204234,107.089997621577,107.503068994501,105.258548642827,105.477526238112,205187.566981257,0.0,1.0
2024-05-07,110.07,110.85,107.905,107.91,492636,109.558472332066,110.334847442623,107.403533723917,107.408510487446,494936.113709659,0.0,1.0
2024-05-08,109.45,111.85,109.16,109.61,409544,108.941353654444,111.330200148465,108.652701369749,109.100610087378,411456.15779827,0.0,1.0
2024-05-09,109.05,109.92,108.05,109.75,181010,108.543212572107,109.40916942619,107.547859866264,109.239959466196,181855.134303188,0.0,1.0
2024-05-10,110.27,111.37,109.13,110.34,208840,109.757542873234,110.852430849661,108.622840788574,109.827217562643,209815.072359969,0.0,1.0
2024-05-13,108.42,110.9,107.87,110.42,202411,107.916140367426,110.384615077915,107.368696379213,109.906845779111,203356.055408224,0.0,1.0
2024-05-14,108.45,109.475,107.93,108.99,142515,107.946000948601,108.96623747209,107.428417541563,108.483491409756,143180.401443119,0.0,1.0
2024-05-15,111.02,111.28,109.43,109.43,184936,110.504057402616,110.762849106135,108.921446600327,108.921446600327,185799.46476711,0.0,1.0
2024-05-16,108.66,111.4,108.63,110.84,120404,108.155025016828,110.882291430836,108.125164435653,110.324893915564,120966.165353523,0.0,1.0
2024-05-17,108.03,109.42,107.67,108.84,174285,107.527952812148,108.911493073268,107.169625838044,108.33418850388,175098.735329711,0.0,1.0
2024-05-20,108.14,109.1599,108.1,108.32,140121,107.63744160979,108.652601834479,107.597627501556,107.816605096842,140775.223875461,0.0,1.0
2024-05-21,107.86,108.24,107.16,107.78,194573,107.358742852154,107.736976880374,106.661995958065,107.279114635687,195481.459846276,0.0,1.0
2024-05-22,106.34,108.99,106.13,107.79,146528,105.845806739274,108.483491409756,105.636782671047,107.289068162745,147212.138109373,0.0,1.0
2024-05-23,103.08,106.28,102.69,106.28,302360,102.600956918228,105.786085576923,102.212769362949,105.786085576923,303771.716523463,0.0,1.0
2024-05-24,103.69,103.78,101.92,103.78,393159,103.208122068792,103.297703812318,101.446347779451,103.297703812318,394994.656358804,0.0,1.0
2024-05-28,101.58,104.04,100.095,104.04,304881,101.107927859464,103.556495515837,99.6298290912886,103.556495515837,306304.48705315,0.0,1.0
2024-05-29,100.5,101.55,99.99,100.57,301902,100.032946937155,101.078067278289,99.5253170571751,100.102621626564,303311.578124971,0.0,1.0
2024-05-30,102.28,102.68,101.022,101.22,207371,101.804674753554,102.202815835891,100.552521049604,100.749600885361,208339.213610223,0.0,1.0
2024-05-31,102.82,102.85,100.33,102.67,527351,102.342165214709,102.372025795884,99.8637369771615,102.192862308833,529813.19777869,0.0,1.0
2024-06-03,97.16,104.0,96.82,104.0,283705,96.7084688996413,103.516681407603,96.3700489796549,103.516681407603,285029.616471389,0.0,1.0
2024-06-04,95.37,97.01,94.6675,96.17,542652,94.9267875561835,96.559165993765,94.2275522803293,95.7230697208574,545185.638030462,0.0,1.0
2024-06-05,95.53,96.59,95.48,96.48,244398,95.0860439891183,96.1411178573112,95.0362763538262,96.0316290596685,245539.09238954,0.0,1.0
2024-06-06,94.26,95.4,93.92,95.4,368347,93.8219460526986,94.9566481373588,93.4835261327122,94.9566481373588,370066.809320902,0.0,1.0
2024-06-07,93.36,95.09,93.32,94.0,157654,92.9261286174404,94.6480887985477,92.8863145092067,93.5631543491795,158390.085318131,0.0,1.0
2024-06-10,95.64,95.66,92.56,92.56,489546,95.195532786761,95.2154398408778,92.1298464527666,92.1298464527666,491831.686523334,0.0,1.0
2024-06-11,95.53,96.03,94.06,94.89,349917,95.0860439891183,95.5837203420395,93.6228755115301,94.4490182573792,351550.759792104,0.0,1.0
2024-06-12,98.44,99.41,97.17,97.17,283932,97.9825203631195,98.9480124877866,96.7184224266997,96.7184224266997,285257.67633265,0.0,1.0
2024-06-13,96.38,98.82,95.815,97.83,355642,95.9320937890843,98.3607543913396,95.3697195102834,97.3753552125557,357302.489773242,0.0,1.0
2024-06-14,92.0,95.37,89.43,94.74,484267,91.5724489374949,94.9267875561835,89.0143924834801,94.2997153515029,486528.038912779,0.0,1.0
2024-06-17,93.92,94.51,92.13,92.13,296708,93.4835261327122,94.0707842291591,91.7018447892544,91.7018447892544,298093.327378766,0.0,1.0
2024-06-18,95.43,95.85,93.98,94.02,285282,94.9865087185341,95.4045568549879,93.5432472950627,93.5830614032964,286613.979472307,0.0,1.0
2024-06-20,96.32,97.11,95.14,96.02,270012,95.8723726267337,96.6587012643492,94.6978564338398,95.5737668149811,271272.683959298,0.0,1.0
2024-06-21,96.56,97.38,95.355,96.85,615746,96.1112572761359,96.9274464949266,94.9118572655959,96.3999095608302,618620.913356451,0.0,1.0
2024-06-24,96.46,97.94,96.295,96.92,189605,96.0117220055517,97.4848440101983,95.8474888090877,96.4695842502392,190490.264292338,0.0,1.0
2024-06-25,94.03,96.39,93.92,96.07,242936,93.5930149303548,95.9420473161427,93.4835261327122,95.6235344502732,244070.266322741,0.0,1.0
2024-06-26,95.49,95.68,93.31,93.65,232826,95.0462298808846,95.2353468949947,92.8763609821483,93.2147809021347,233913.062810199,0.0,1.0
2024-06-27,94.83,95.93,94.02,95.86,200342,94.3892970950287,95.4841850714553,93.5830614032964,95.4145103820463,201277.395263076,0.0,1.0
2024-06-28,94.43,97.86,93.845,95.04,712298,94.0707842291591,97.4877363620196,93.4880095942544,94.6784637629915,715017.958988703,0.08,1.0
2024-07-01,92.76,95.3,92.65,95.19,175528,92.4071369807985,94.937474711838,92.2975554255173,94.8278931565568,176198.265761478,0.0,1.0
2024-07-02,92.6,93.65,92.06,93.01,262883,92.2477456276621,93.2937513826194,91.709799810827,92.656185970074,263886.836847537,0.0,1.0
2024-07-03,93.22,94.265,92.67,93.02,195176,92.8653871210655,93.9064118962373,92.3174793446593,92.6661479296451,195921.29300318,0.0,1.0
2024-07-05,91.98,93.92,90.82,93.06,363086,91.6301041342588,93.562724291037,90.4745168240203,92.7059957679292,364472.468906795,0.0,1.0
2024-07-08,92.35,93.16,91.82,92.64,241872,91.9986966383866,92.8056153636394,91.4707127811224,92.2875934659462,242795.604896427,0.0,1.0
2024-07-09,92.07,92.69,91.77,92.45,183501,91.719761770398,92.3374032638013,91.4209029832673,92.0983162340968,184201.711211299,0.0,1.0
2024-07-10,93.18,93.48,91.82,91.82,177010,92.8255392827814,93.1243980699121,91.4707127811224,91.4707127811224,177685.924880584,0.0,1.0
2024-07-11,95.73,96.21,94.03,94.03,173516,95.365838973392,95.844013032801,93.6723058463183,93.6723058463183,174178.582800855,0.0,1.0
2024-07-12,95.81,97.545,95.8,96.79,173550,95.4455346499602,97.1739346355324,95.4355726903891,96.4218066879203,174212.712632198,0.0,1.0
2024-07-15,99.56,100.17,96.185,96.4,346666,99.1812694890933,99.7889490229257,95.8191081338735,96.0332902646504,347989.768005494,0.0,1.0
2024-07-16,103.32,103.41,99.83,99.83,224438,102.926966287798,103.016623923937,99.4502423975109,99.4502423975109,225295.031966264,0.0,1.0
2024-07-17,99.97,103.64,99.85,102.35,244957,99.5897098315052,103.24574899407,99.470166316653,101.960656209408,245892.385181477,0.0,1.0
2024-07-18,98.07,102.14,97.83,99.31,237068,97.6969375130111,101.751455058417,97.4578504833066,98.9322204998178,237973.260491443,0.0,1.0
2024-07-19,97.78,98.53,96.14,98.04,181642,97.4080406854515,98.1551876532781,95.7742793158039,97.667051634298,182335.612491718,0.0,1.0
2024-07-22,100.79,100.91,97.42,99.66,291607,100.406590516329,100.526134031181,97.0494101408947,99.2808890848036,292720.521420555,0.0,1.0
2024-07-23,101.48,101.95,99.7948,99.96,157621,101.09396572673,101.562177826568,99.4151762998209,99.5797478719342,158222.886648226,0.0,1.0
2024-07-24,98.03,101.16,97.87,101.16,216341,97.657089674727,100.775183020457,97.4976983215907,100.775183020457,217167.1130139,0.0,1.0
2024-07-25,99.42,101.02,97.06,97.83,224336,99.041802055099,100.635715586463,96.6907795963379,97.4578504833066,225192.642472237,0.0,1.0
2024-07-26,99.97,101.15,99.3,100.52,279737,99.5897098315052,100.765221060886,98.9222585402468,100.137617607911,280805.195007739,0.0,1.0
2024-07-29,98.94,100.71,98.74,99.96,210697,98.56362799569,100.326894839761,98.3643888042696,99.5797478719342,211501.561011041,0.0,1.0
2024-07-30,100.17,100.78,98.9801,99.95,218578,99.7889490229257,100.396628556758,98.6035754535698,99.5697859123632,219412.655152524,0.0,1.0
2024-07-31,101.6,103.465,99.7,100.73,240062,101.213509241582,103.071414701577,99.3207369230877,100.346818758903,240978.693286722,0.0,1.0
2024-08-01,98.24,102.31,97.935,101.0,448938,97.8662908257185,101.920808371124,97.5624510588023,100.61579166732,450652.300683801,0.0,1.0
2024-08-02,95.99,97.88,88.535,97.88,575152,95.6248499222385,97.5076602811617,88.1982090620418,97.5076602811617,577348.257538657,0.0,1.0
2024-08-05,92.84,93.61,89.66,90.39,470291,92.4868326573667,93.2539035443354,89.3189295137817,90.0461525624663,472086.838585474,0.0,1.0
2024-08-06,94.51,96.84,92.465,92.95,188963,94.1504799057273,96.4716164857754,92.1132591734534,92.5964142126479,189684.568234618,0.0,1.0
2024-08-07,93.01,97.19,92.86,95.66,216226,92.656185970074,96.8202850707612,92.5067565765087,95.2961052563948,217051.673878477,0.0,1.0
2024-08-08,94.75,95.91,93.96,94.72,178177,94.3895669354318,95.5451542456704,93.6025721293211,94.3596810567188,178857.381150488,0.0,1.0
2024-08-09,94.62,95.1,93.13,95.1,112051,94.2600614610086,94.7382355204176,92.7757294849263,94.7382355204176,112478.874463557,0.0,1.0
2024-08-12,94.02,95.175,93.69,94.25,138267,93.6623438867472,94.8129502172003,93.3335992209035,93.8914689568807,138794.98206578,0.0,1.0
2024-08-13,95.06,95.4,93.69,94.26,153169,94.6983876821335,95.0370943075483,93.3335992209035,93.9014309164518,153753.886379494,0.0,1.0
2024-08-14,97.6,98.1,95.3,95.97,285436,97.2287254131731,97.7268233917242,94.937474711838,95.6049260030965,286525.957031887,0.0,1.0
2024-08-15,99.56,100.38,98.27,99.73,205176,99.1812694890933,99.9981501739171,97.8961767044315,99.3506228018007,205959.478692157,0.0,1.0
2024-08-16,100.19,100.87,99.08,99.08,219428,99.8088729420677,100.486286192897,98.7030954296843,98.7030954296843,220265.900936087,0.0,1.0
2024-08-19,100.79,101.03,99.74,100.26,149012,100.406590516329,100.645677546034,99.3605847613717,99.8786066590649,149581.012588586,0.0,1.0
2024-08-20,98.62,101.12,98.36,100.64,156174,98.2448452894173,100.735335182173,97.9858343405707,100.257161122764,156770.361179031,0.0,1.0
2024-08-21,100.54,100.75,98.0,99.05,169734,100.157541527053,100.366742678045,97.6272037960139,98.6732095509712,170382.140973285,0.0,1.0
2024-08-22,100.6,101.18,99.47,100.61,102800,100.21731328448,100.795106939599,99.0916118529541,100.227275244051,103192.548882684,0.0,1.0
2024-08-23,103.71,103.84,100.27,101.51,164279,103.315482711067,103.444988185491,99.8885686186359,101.123851605443,164906.310679948,0.0,1.0
2024-08-26,103.08,106.57,102.985,104.39,312380,102.687879258093,106.16460314838,102.593240642168,103.992895961897,313572.844552267,0.0,1.0
2024-08-27,102.76,103.02,101.065,101.9,134128,102.36909655182,102.628107500667,100.680544404532,101.512368028712,134640.177009113,0.0,1.0
2024-08-28,103.05,104.38,102.45,102.64,161853,102.65799337938,103.982934002326,102.060275805119,102.249553036968,162471.046831801,0.0,1.0
2024-08-29,103.22,104.86,102.52,103.87,156070,102.827346692087,104.461108061735,102.130009522116,103.474874064204,156665.964047866,0.0,1.0
2024-08-30,104.97,105.01,102.515,103.72,143592,104.570689617016,104.6105374553,102.12502854233,103.325444670638,144140.31594516,0.0,1.0
2024-09-03,98.37,104.09,98.32,104.09,215626,97.9957963001417,103.694037174766,97.9459865022866,103.694037174766,216449.382737138,0.0,1.0
2024-09-04,96.97,98.01,96.08,97.84,258317,96.6011219601987,97.637165755585,95.7145075583777,97.4678124428776,259303.40126195,0.0,1.0
2024-09-05,95.35,97.8,94.95,97.14,345246,94.9872845096931,97.4279646045935,94.5888061268523,96.7704752729061,346564.34563766,0.0,1.0
2024-09-06,93.95,96.57,93.695,95.14,281938,93.5926101697501,96.2026435773578,93.338580200689,94.7780833587017,283014.599677883,0.0,1.0
2024-09-09,94.84,95.84,93.45,94.43,262229,94.479224571571,95.4754205286732,93.094512191199,94.0707842291591,263230.339503478,0.0,1.0
2024-09-10,95.5,96.95,94.45,95.17,146383,95.1367139032585,96.5811980410567,94.0907081483012,94.8079692374148,146941.973570954,0.0,1.0
2024-09-11,96.59,96.8,93.15,94.75,229318,96.2225674964999,96.4317686474913,92.7956534040684,94.3895669354318,230193.666582485,0.0,1.0
2024-09-12,97.69,97.81,95.91,96.94,348211,97.3183830493123,97.4379265641645,95.5451542456704,96.5712360814856,349540.667694441,0.0,1.0
2024-09-13,98.86,100.24,97.8777,99.04,165930,98.4839323191218,99.8586827399228,97.5053690304603,98.6632475914002,166563.615137197,0.0,1.0
2024-09-16,100.98,101.2,99.36,99.56,192813,100.595867748178,100.815030858741,98.9820302976729,99.1812694890933,193549.269724875,0.0,1.0
2024-09-17,103.81,104.14,101.2,101.59,206267,103.415102306778,103.743846972621,100.815030858741,101.203547282011,207054.644750824,0.0,1.0
2024-09-18,103.3,106.05,102.71,103.77,239396,102.907042368655,105.646581250687,102.319286753965,103.375254468494,240310.150119838,0.0,1.0
2024-09-19,105.93,106.13,104.26,106.02,266299,105.527037735834,105.726276927255,103.863390487474,105.616695371973,267315.881078893,0.0,1.0
2024-09-20,105.6,106.0599,104.0,105.51,550858,105.198293069991,105.656443590662,103.604379538627,105.108635433851,552961.489225853,0.0,1.0
2024-09-23,105.74,106.76,104.9958,105.63,173571,105.337760503985,106.353880380229,104.596391472709,105.228178948704,174233.792822145,0.0,1.0
2024-09-24,105.89,107.13,105.65,106.69,156188,105.48718989755,106.722472884357,105.248102867846,106.284146663232,156784.414638996,0.0,1.0
2024-09-25,105.19,106.42,104.539,106.42,133109,104.789852727579,106.015173754814,104.141329159505,106.015173754814,133617.285887405,0.0,1.0
2024-09-26,107.03,107.39,105.35,105.69,143478,106.622853288647,106.981483833203,104.949244080715,105.28795070613,144025.880628305,0.0,1.0
2024-09-27,106.51,109.1,106.02,107.9,148418,106.184527067522,108.766612553437,105.696024408024,107.57027950977,148872.925430537,0.08,1.0
2024-09-30,106.31,106.91,105.0,106.54,240038,105.98513822691,106.583304748744,104.679141320907,106.214435393613,240773.755706824,0.0,1.0
2024-10-01,104.98,106.51,104.1,106.51,153082,104.659202436846,106.184527067522,103.781891538156,106.184527067522,153551.221352918,0.0,1.0
2024-10-02,104.84,106.74,103.21,104.5,153806,104.519630248418,106.413824234225,102.894611197436,104.180669219379,154277.440531264,0.0,1.0
2024-10-03,101.75,103.92,101.56,103.92,154016,101.439072660974,103.602441581606,101.249653262393,103.602441581606,154488.084215591,0.0,1.0
2024-10-04,103.15,103.93,101.985,103.33,214569,102.834794545253,103.612411023637,101.673354548692,103.014244501803,215226.689058637,0.0,1.0
2024-10-07,102.98,103.46,102.09,103.23,195226,102.665314030733,103.1438472482,101.778033690013,102.914550081497,195824.399601814,0.0,1.0
2024-10-08,103.12,103.852,101.875,103.55,203664,102.804886219161,103.534649375798,101.563690686356,103.233572226475,204288.263451097,0.0,1.0
2024-10-09,103.93,105.26,102.64,102.64,135553,103.612411023637,104.938346813701,102.326353001694,102.326353001694,135968.492102612,0.0,1.0
2024-10-10,103.1,103.26,102.0,102.83,183077,102.7849473351,102.944458407589,101.688308711738,102.515772400275,183638.160930927,0.0,1.0
2024-10-11,106.87,106.92,103.41,103.41,172569,106.543426980622,106.593274190775,103.094000038047,103.094000038047,173097.952193281,0.0,1.0
2024-10-14,108.98,109.09,106.885,107.51,168430,108.646979249071,108.756643111407,106.558381143668,107.181471270578,168946.265481716,0.0,1.0
2024-10-15,109.18,110.64,108.53,109.37,287577,108.846368089682,110.301906626144,108.198354357695,109.035787488263,288458.47051259,0.0,1.0
2024-10-16,111.25,111.65,109.88,109.88,304488,110.910042590008,111.308820271231,109.544229031821,109.544229031821,305421.305491878,0.0,1.0
2024-10-17,112.5,112.55,110.17,110.97,235154,112.156222843829,112.206070053981,109.833342850708,110.630898213153,235874.785448479,0.0,1.0
2024-10-18,113.92,113.94,111.42,113.03,305255,113.571883612169,113.59182249623,111.079523104528,112.684603271448,306190.65647225,0.0,1.0
2024-10-21,112.89,114.025,111.925,113.74,286088,112.545031083021,113.676562753489,111.582979927071,113.392433655618,286964.906484196,0.0,1.0
2024-10-22,111.04,113.14,110.82,112.36,311869,110.700684307367,112.794267133785,110.481356582694,112.016650655401,312824.92946338,0.0,1.0
2024-10-23,111.49,111.795,109.91,110.61,276732,111.149309198742,111.453377180674,109.574137357913,110.271998300052,277580.228814856,0.0,1.0
2024-10-24,111.09,111.49,108.86,111.4,372567,110.750531517519,111.149309198742,108.527345944704,111.059584220467,373708.978755131,0.0,1.0
2024-10-25,110.04,113.06,108.965,112.77,174882,109.70374010431,112.71451159754,108.632025086025,112.425397778654,175418.041916366,0.0,1.0
2024-10-28,111.42,112.6,110.51,111.16,306829,111.079523104528,112.255917264134,110.172303879747,110.820317611733,307769.481039538,0.0,1.0
2024-10-29,125.53,125.86,111.42,115.74,705582,125.146405809652,125.47539739666,111.079523104528,115.386322061731,707744.724165054,0.0,1.0
2024-10-30,125.43,127.33,122.59,124.99,537947,125.046711389346,126.940905375153,122.215389852666,124.608055940001,539595.895488291,0.0,1.0
2024-10-31,123.04,124.94,122.41,124.21,402407,122.664014744042,124.558208729848,122.035939896116,123.830439461617,403640.443232801,0.0,1.0
2024-11-01,123.45,125.62,123.15,123.15,301698,123.072761867295,125.236130787927,122.773678606378,122.773678606378,302622.75368582,0.0,1.0
2024-11-04,122.51,125.38,122.2628,124.06,219881,122.135634316422,124.996864179193,121.889189709426,123.680897831159,220554.971206942,0.0,1.0
2024-11-05,126.7,127.3,122.03,122.49,264104,126.312830527227,126.910997049061,121.657101098955,122.115695432361,264913.521930674,0.0,1.0
2024-11-06,133.11,135.97,131.61,134.87,472966,132.703242868818,135.554503289559,131.207826564234,134.457864666197,474415.718101439,0.0,1.0
2024-11-07,132.38,133.62,131.47,133.54,354598,131.975473600587,133.211684412377,131.068254375806,133.131928876132,355684.900832901,0.0,1.0
2024-11-08,131.22,133.855,130.51,132.84,258318,130.819018325042,133.445966300095,130.111187940872,132.434067933993,259109.786894887,0.0,1.0
2024-11-11,135.08,135.85,132.1501,133.06,245344,134.667222948839,135.434869985192,131.746276128304,132.653395658665,246096.019464146,0.0,1.0
2024-11-12,131.91,134.83,131.66,134.28,276210,131.506909825151,134.417986898075,131.257673774386,133.869667586394,277056.628799529,0.0,1.0
2024-11-13,128.93,133.7625,128.91,131.06,278610,128.536016100043,133.353748961312,128.516077215982,130.659507252553,279463.985191836,0.0,1.0
2024-11-14,126.44,129.66,125.99,129.66,278063,126.053625034433,129.263785368274,125.605000143058,129.263785368274,278915.308547423,0.0,1.0
2024-11-15,124.11,126.655,123.76,126.53,289371,123.730745041312,126.26796803809,123.381814570242,126.143350012708,290257.969415838,0.0,1.0
2024-11-18,122.36,124.37,121.68,122.87,331637,121.986092685963,123.989950534106,121.308170627885,122.494534229522,332653.521614677,0.0,1.0
2024-11-19,121.2,121.9999,120.955,121.24,298772,120.829637410418,121.627093078443,120.585386080669,120.86951517854,299687.785017535,0.0,1.0
2024-11-20,122.01,123.43,119.83,121.49,488885,121.637162214894,123.052822983234,119.463823852231,121.118751229304,490383.512438571,0.0,1.0
2024-11-21,125.46,125.83,121.78,122.62,370567,125.076619715438,125.445489070569,121.407865048191,122.245298178758,371702.848428207,0.0,1.0
2024-11-22,127.54,127.79,125.745,126.0,349211,127.150263657795,127.399499708559,125.360748813309,125.614969585088,350281.388797337,0.0,1.0
2024-11-25,129.12,130.71,128.3,128.3,285902,128.725435498624,130.310576781483,127.907941252117,127.907941252117,286778.336363792,0.0,1.0
2024-11-26,128.72,129.91,127.33,128.74,155684,128.326657817401,129.513021419038,126.940905375153,128.346596701462,156161.196908244,0.0,1.0
2024-11-27,128.26,129.07,126.42,129.02,161394,127.868063483995,128.675588288471,126.033686150372,128.625741078318,161888.698991606,0.0,1.0
2024-11-29,129.08,130.005,128.43,128.72,159610,128.685557730501,129.607731118328,128.037543998515,128.326657817401,160099.230739992,0.0,1.0
2024-12-02,130.45,131.24,128.5467,130.04,269040,130.051371288688,130.838957209103,128.153887387011,129.642624165435,269864.651577516,0.0,1.0
2024-12-03,129.68,130.52,128.62,130.5,257847,129.283724252335,130.121157382902,128.226963397095,130.101218498841,258637.343202898,0.0,1.0
2024-12-04,131.0,132.1,130.03,130.04,185069,130.599690600369,131.696329223731,129.632654723405,129.642624165435,185636.266736542,0.0,1.0
2024-12-05,130.32,132.03,129.19,131.4,198952,129.921768542291,131.626543129517,128.795221592838,130.998468281592,199561.820400869,0.0,1.0
2024-12-06,128.41,131.28,128.29,130.63,337500,128.017605114454,130.878834977225,127.897971810087,130.230821245239,338534.492668046,0.0,1.0
2024-12-09,128.39,130.45,126.69,129.93,276809,127.997666230393,130.051371288688,126.302861085197,129.532960303099,277657.464832442,0.0,1.0
2024-12-10,130.06,130.72,126.74,129.34,315969,129.662563049496,130.320546223514,126.35270829535,128.944763223296,316937.496633572,0.0,1.0
2024-12-11,128.82,131.53,128.63,130.76,290375,128.426352237707,131.128071027989,128.236932839126,130.360423991636,291265.046839953,0.0,1.0
2024-12-12,128.06,131.11,126.63,131.11,139779,127.668674643384,130.709354462706,126.243044433014,130.709354462706,140207.445483398,0.0,1.0
2024-12-13,127.63,128.125,125.01,127.71,272557,127.23998863607,127.733476016583,124.627994824062,127.319744172314,273392.431757407,0.0,1.0
2024-12-16,130.51,131.44,127.77,127.77,260863,130.111187940872,131.038346049714,127.379560824498,127.379560824498,261662.587735895,0.0,1.0
2024-12-17,129.51,131.35,129.4301,130.25,354890,129.114243737816,130.948621071439,129.034587895991,129.851982448077,355977.795860631,0.0,1.0
2024-12-18,123.88,129.93,123.66,129.88,427795,123.501447874609,129.532960303099,123.282120149936,129.483113092946,429106.261602747,0.0,1.0
2024-12-19,122.12,127.29,120.855,125.04,442810,121.74682607723,126.901027607031,120.485691660364,124.657903150154,444167.285032112,0.0,1.0
2024-12-20,120.67,124.3272,119.61,120.64,831927,120.301256982798,123.947281322216,119.244496127559,120.271348656707,834476.992242522,0.0,1.0
2024-12-23,121.01,121.375,120.16,120.26,170939,120.640218011837,121.004102645953,119.79281543924,119.892509859545,171462.95597684,0.0,1.0
2024-12-24,122.35,122.59,120.72,121.53,57823,121.976123243933,122.215389852666,120.351104192951,121.158628997427,58000.2369467984,0.0,1.0
2024-12-26,122.74,123.47,121.47,121.47,83793,122.364931483125,123.092700751356,121.098812345243,121.098812345243,84049.8392418774,0.0,1.0
2024-12-27,121.41,123.07,120.59,121.53,130292,121.03899569306,122.693923070133,120.221501446554,121.158628997427,130691.366277645,0.0,1.0
2024-12-30,120.19,121.33,118.23,120.4,115403,119.822723765331,120.959240156815,117.868713127341,120.032082047973,115756.729058876,0.0,1.0
2024-12-31,119.94,121.51,119.555,121.41,152624,119.653243250812,121.219489639871,119.269163722284,121.11972872337,152989.773303748,0.08,1.0
2025-01-02,118.33,121.08,117.15,120.47,193858,118.047092495152,120.790517698918,116.869913680445,120.181976108265,194322.593256095,0.0,1.0
2025-01-03,117.93,119.18,116.35,118.43,190124,117.64804882915,118.895060285407,116.07182634844,118.146853411653,190579.644483187,0.0,1.0
2025-01-06,117.98,120.09,112.19,113.56,362539,117.6979292874,119.802884625563,111.921772222016,113.288496778074,363407.848200597,0.0,1.0
2025-01-07,117.18,118.8,115.85,118.17,262055,116.899841955395,118.515968802705,115.573021765937,117.887475028751,262683.031784739,0.0,1.0
2025-01-08,117.62,118.082,115.27,116.78,316945,117.338789987998,117.799685422231,114.994408450234,116.500798289393,317704.579225788,0.0,1.0
2025-01-10,115.04,117.56,113.945,116.02,211975,114.764958342283,117.278933438098,113.672576306601,115.742615323988,212483.011820304,0.0,1.0
2025-01-13,116.79,117.2,113.465,113.83,204345,116.510774381043,116.919794138695,113.193723907398,113.557851252625,204834.726030995,0.0,1.0
2025-01-14,120.05,120.22,117.64,117.64,184090,119.762980258962,119.932573817013,117.358742171298,117.358742171298,184531.183611275,0.0,1.0
2025-01-15,121.07,122.9875,120.27,122.67,182258,120.780541607268,122.693457181167,119.982454275264,122.376716271278,182694.793104589,0.0,1.0
2025-01-16,124.06,124.78,121.68,121.68,162790,123.763393010636,124.48167160944,121.389083197922,121.389083197922,163180.136781354,0.0,1.0
2025-01-17,123.91,125.68,123.1,125.61,207833,123.613751635885,125.379519857946,122.80568821223,125.309687216395,208331.085248965,0.0,1.0
2025-01-21,128.48,128.84,125.54,125.54,194715,128.172825519962,128.531964819365,125.239854574845,125.239854574845,195181.647112116,0.0,1.0
2025-01-22,125.34,129.58,124.85,129.26,192497,125.040332741844,129.270195601469,124.551504250991,128.950960668667,192958.331531422,0.0,1.0
2025-01-23,123.78,125.86,123.39,125.41,197706,123.484062444434,125.559089507647,123.094994870082,125.110165383394,198179.815237388,0.0,1.0
2025-01-24,124.0,124.02,122.36,123.52,213584,123.703536460736,123.723488644036,122.067457430126,123.224684061533,214095.867893043,0.0,1.0
2025-01-27,120.98,123.47,120.25,123.24,142300,120.690756782418,123.174803603283,119.962502091964,122.945353495331,142641.031168908,0.0,1.0
2025-01-28,122.71,123.485,120.56,120.56,172445,122.416620637878,123.189767740758,120.271760933115,120.271760933115,172858.275614353,0.0,1.0
2025-01-29,121.41,123.74,120.645,122.37,179795,121.11972872337,123.444158077834,120.356557712141,122.077433521776,180225.890365523,0.0,1.0
2025-01-30,124.24,125.84,122.69,122.69,162350,123.942962660337,125.539137324347,122.396668454578,122.396668454578,162739.082292848,0.0,1.0
2025-01-31,123.84,124.96,122.75,124.51,156063,123.543918994335,124.661241259141,122.456525004478,124.212317134889,156437.015090044,0.0,1.0
2025-02-03,120.09,121.385,118.0,119.89,146552,119.802884625563,121.094788494245,117.7178814707,119.603362792561,146903.221362374,0.0,1.0
2025-02-04,121.64,122.44,120.2,120.46,125481,121.349178831322,122.147266163327,119.912621633713,120.172000016615,125781.723345789,0.0,1.0
2025-02-05,121.82,122.16,120.04,121.85,110074,121.528748481023,121.867935597125,119.753004167312,121.558676755973,110337.799472146,0.0,1.0
2025-02-06,124.35,125.29,121.96,122.22,202516,124.052699668488,124.990452283593,121.668413764124,121.927792147025,203001.342714003,0.0,1.0
2025-02-07,122.83,125.245,122.57,124.65,135111,122.536333737679,124.945559871168,122.276955354777,124.35198241799,135434.802264669,0.0,1.0
2025-02-10,122.85,124.985,122.3,124.1,171913,122.556285920979,124.686181488267,122.007600880226,123.803297377236,172325.000641887,0.0,1.0
2025-02-11,122.72,123.035,121.51,121.51,110629,122.426596729528,122.740843616505,121.219489639871,121.219489639871,110894.129565602,0.0,1.0
2025-02-12,124.08,127.5,120.73,121.14,163902,123.783345193936,127.195168538257,120.441354491166,120.850374248819,164294.801761395,0.0,1.0
2025-02-13,128.92,129.39,125.14,125.14,230616,128.611773552565,129.080649860118,124.840810908843,124.840810908843,231168.686184462,0.0,1.0
2025-02-14,129.19,129.41,127.545,128.56,220940,128.881128027117,129.100602043418,127.240060950682,128.252634253163,221469.497023602,0.0,1.0
2025-02-18,131.67,135.69,130.04,130.04,421664,131.355198756331,135.365587599655,129.729095817372,129.729095817372,422674.545093512,0.0,1.0
2025-02-19,125.13,131.025,124.64,130.08,596710,124.830834817192,130.711740844902,124.34200632634,129.769000183972,598140.054172872,0.0,1.0
2025-02-20,120.11,128.3,118.24,121.75,460838,119.822836808863,127.993255870261,117.957307670302,121.458915839472,461942.428122398,0.0,1.0
2025-02-21,120.15,122.44,118.75,122.44,329784,119.862741175463,122.147266163327,118.466088344455,122.147266163327,330574.348721063,0.0,1.0
2025-02-24,121.47,122.465,117.875,120.59,284822,121.179585273271,122.172206392452,117.593180325074,120.301689208066,285504.594375198,0.0,1.0
2025-02-25,123.55,124.2504,121.82,122.06,467210,123.254612336483,123.953337795653,121.528748481023,121.768174680624,468329.699033209,0.0,1.0
2025-02-26,124.48,126.31,123.41,124.05,360542,124.182388859939,126.008013631899,123.114947053382,123.753416918986,361406.06226072,0.0,1.0
2025-02-27,124.13,126.16,123.44,124.07,456444,123.833225652187,125.858372257149,123.144875328332,123.773369102286,457537.897616732,0.0,1.0
2025-02-28,125.3,125.58,122.42,123.39,242176,125.000428375243,125.279758941445,122.127313980026,123.094994870082,242756.390473378,0.0,1.0
2025-03-03,120.42,126.525,118.6,126.43,228850,120.132095650015,126.222499602376,118.316446969704,126.1277267317,229398.453851051,0.0,1.0
2025-03-04,117.56,119.15,114.7801,118.44,292477,117.278933438098,118.865132010457,114.505679720298,118.156829503303,293177.940078627,0.0,1.0
2025-03-05,121.15,121.21,117.89,118.06,206479,120.860350340469,120.920206890369,117.60814446255,117.777738020601,206973.840300246,0.0,1.0
2025-03-06,120.51,122.145,118.105,120.17,278934,120.221880474865,121.85297145965,117.822630433026,119.882693358763,279602.483401745,0.0,1.0
2025-03-07,122.47,122.65,118.22,120.2,180701,122.177194438277,122.356764087978,117.937355487001,119.912621633713,181134.061653217,0.0,1.0
2025-03-10,122.41,125.11,119.72,120.34,488046,122.117337888376,124.810882633892,119.43376923451,120.052286916814,489215.633857071,0.0,1.0
2025-03-11,125.28,126.57,121.55,123.26,881794,124.980476191943,126.267392014801,121.259394006471,122.965305678631,883907.276448044,0.0,1.0
2025-03-12,119.65,127.25,119.62,126.97,807921,119.36393659296,126.945766247005,119.33400831801,126.666435680803,809857.235017678,0.0,1.0
2025-03-13,115.91,121.55,115.77,119.24,409388,115.632878315838,121.259394006471,115.493213032737,118.954916835308,410369.124864209,0.0,1.0
2025-03-14,120.28,120.39,116.325,118.19,450974,119.992430366914,120.102167375064,116.046886119315,117.907427212051,452054.788407358,0.0,1.0
2025-03-17,121.84,123.44,119.46,119.46,339107,121.548700664323,123.144875328332,119.174390851609,119.174390851609,339919.691894554,0.0,1.0
2025-03-18,119.77,123.52,119.04,123.52,333957,119.483649692761,123.224684061533,118.755395002306,123.224684061533,334757.34958591,0.0,1.0
2025-03-19,122.4,124.02,119.87,119.9,590955,122.107361796726,123.723488644036,119.583410609261,119.613338884211,592371.261942533,0.0,1.0
2025-03-20,120.38,122.47,120.225,121.5,286063,120.092191283414,122.177194438277,119.937561862838,121.209513548221,286748.568512098,0.0,1.0
2025-03-21,118.96,119.09,116.93,118.91,443471,118.675586269106,118.805275460557,116.650439664144,118.625705810856,444533.806981777,0.0,1.0
2025-03-24,122.89,123.685,120.59,120.96,304606,122.596190287579,123.389289573759,120.301689208066,120.670804599118,305336.008012906,0.0,1.0
2025-03-25,122.77,124.64,121.55,123.31,287544,122.476477187778,124.34200632634,121.259394006471,123.015186136882,288233.117824545,0.0,1.0
2025-03-26,120.45,123.32,119.82,123.21,306767,120.162023924965,123.025162228532,119.533530151011,122.915425220381,307502.186989405,0.0,1.0
2025-03-27,119.58,120.33,116.825,120.33,327914,119.29410395141,120.042310825164,116.545690701818,120.042310825164,328699.867144914,0.0,1.0
2025-03-28,115.84,119.59,114.15,119.59,353895,115.563045674287,119.30408004306,113.877086185427,119.30408004306,354743.132294596,0.0,1.0
2025-03-31,116.5,118.03,112.2,114.59,368349,116.221467723191,117.74780974565,111.931748313666,114.31603421803,369231.772241998,0.0,1.0
2025-04-01,120.9,121.81,117.62,118.04,327290,120.610948049217,121.518772389373,117.338789987998,117.7577858373,328074.37168849,0.0,1.0
2025-04-02,123.18,123.72,118.31,119.33,277476,122.885496945431,123.424205894534,118.027140311852,119.044701660158,278140.989210288,0.0,1.0
2025-04-03,112.87,118.365,112.7,117.46,733280,112.60014645422,118.082008815927,112.430552896169,117.179172521597,735037.353025558,0.0,1.0
2025-04-04,107.11,109.5633,104.24,106.85,490209,106.933726396986,109.382988939883,104.06844962769,106.674154285482,491017.079074502,0.08,1.0
2025-04-07,105.62,110.58,100.1653,104.27,545241,105.446178527212,110.398015731292,100.000455463281,104.09840025594,546139.795906766,0.0,1.0
2025-04-08,104.48,110.21,102.86,110.21,332431,104.308054653693,110.028624649536,102.690720728167,110.028624649536,332978.99184596,0.0,1.0
2025-04-09,117.58,118.25,102.4194,102.49,736456,117.386495656406,118.055393020667,102.250845834595,102.321329646411,737670.001952005,0.0,1.0
2025-04-10,113.09,117.535,111.25,114.26,783624,112.903884961583,117.34156971403,111.066913095553,114.071959463352,784915.755468947,0.0,1.0
2025-04-11,115.32,116.1,111.125,113.24,341444,115.130214994869,115.908931329382,110.942118811176,113.053638102835,342006.849216384,0.0,1.0
2025-04-14,115.46,116.62,113.64,115.84,286145,115.269984593371,116.42807555239,113.452979812842,115.649359217878,286616.692251211,0.0,1.0
2025-04-15,115.55,117.48,115.0,115.16,188968,115.359836478123,117.286660228904,114.810741626864,114.970478310867,189279.50200537,0.0,1.0
2025-04-16,113.49,116.299429,111.855,115.21,272202,113.303226671589,116.108032124094,111.670917431938,115.020396024617,272650.70808214,0.0,1.0
2025-04-17,113.38,114.94,113.12,113.88,228752,113.193407701338,114.750840370363,112.933835589833,113.692584838846,229129.083457158,0.0,1.0
2025-04-21,109.82,112.38,108.74,112.38,172578,109.63926648228,112.195053426321,108.561043865262,112.195053426321,172862.484108858,0.0,1.0
2025-04-22,112.95,113.64,110.37,112.14,252589,112.764115363081,113.452979812842,110.188361333539,111.955448400318,253005.377270407,0.0,1.0
2025-04-23,115.3,119.69,114.43,117.17,287946,115.110247909369,119.49302317669,114.241679690105,116.977170403649,288420.661087793,0.0,1.0
2025-04-24,120.0,120.36,115.4,115.69,189145,119.802513001945,120.161920540951,115.21008333687,115.499606076625,189456.793778871,0.0,1.0
2025-04-25,119.95,119.95,118.49,119.65,162752,119.752595288194,119.752595288194,118.29499804667,119.453089005689,163020.286558454,0.0,1.0
2025-04-28,119.25,122.7,118.82,119.68,304137,119.053747295683,122.498069544489,118.624454957426,119.48303963394,304638.350945171,0.0,1.0
2025-04-29,118.5,119.37,116.9,119.18,324606,118.304981589421,119.173549808685,116.707614749395,118.983862496432,325141.09281971,0.0,1.0
2025-04-30,120.12,120.55,114.35,117.38,384920,119.922315514947,120.351607853204,114.161811348103,117.186824801402,385554.516700748,0.0,1.0
2025-05-01,118.23,124.77,117.58,124.14,411468,118.035425935166,124.564662893772,117.386495656406,123.935699700512,412146.279429034,0.0,1.0
2025-05-02,123.77,124.96,120.29,121.28,335687,123.566308618756,124.754350206025,120.0920357417,121.080406473966,336240.359159628,0.0,1.0
2025-05-05,122.63,124.34,121.21,121.76,339487,122.428184745238,124.135370555515,121.010521674715,121.559616525973,340046.623223492,0.0,1.0
2025-05-06,122.29,123.22,120.56,121.64,250879,122.088744291732,123.017213767497,120.361591395954,121.439814012972,251292.558441669,0.0,1.0
2025-05-07,122.07,125.54,121.845,125.16,312813,121.869106351229,125.333395685535,121.64447663935,124.954021061029,313328.652792036,0.0,1.0
2025-05-08,125.93,126.865,122.33,123.81,255202,125.722753852791,126.656215099931,122.128678462733,123.606242789757,255622.684638534,0.0,1.0
2025-05-09,127.86,128.59,126.28,128.51,271291,127.649577603572,128.378376224334,126.072177849047,128.298507882333,271738.20635525,0.0,1.0
2025-05-12,128.66,132.55,127.475,131.73,286663,128.448261023585,132.331859153398,127.265211207691,131.513208647885,287135.546142021,0.0,1.0
2025-05-13,129.44,130.89,128.49,129.33,303021,129.226977358098,130.674591056871,128.278540796833,129.117158387846,303520.511288521,0.0,1.0
2025-05-14,128.55,129.41,127.87,128.72,295894,128.338442053334,129.197026729847,127.659561146323,128.508162280086,296381.762871898,0.0,1.0
2025-05-15,128.28,129.12,126.89,127.72,208613,128.068886399079,128.907503990093,126.681173956807,127.50980800507,208956.885567113,0.0,1.0
2025-05-16,130.25,130.31,128.05,128.05,214758,130.035644320861,130.095545577362,127.839264915825,127.839264915825,215112.015217758,0.0,1.0
2025-05-19,129.74,130.03,127.61,128.56,175002,129.526483640603,129.816006380358,127.399989034818,128.348425596084,175290.479922229,0.0,1.0
2025-05-20,128.9,130.055,128.395,129.34,156699,128.687866049589,129.840965237233,128.183697140706,129.127141930596,156957.308564093,0.0,1.0
2025-05-21,125.56,128.03,125.28,127.35,151028,125.353362771035,127.819297830325,125.073823574031,127.140416923314,151276.960272993,0.0,1.0
2025-05-22,124.91,126.16,124.3,125.16,182353,124.704432492275,125.952375336045,124.095436384515,124.954021061029,182653.597588931,0.0,1.0
2025-05-23,123.22,125.095,122.68,122.68,171768,123.017213767497,124.889128033153,122.478102458988,122.478102458988,172051.148874193,0.0,1.0
2025-05-27,126.53,127.33,123.66,124.48,334232,126.321766417801,127.120449837814,123.456489648504,124.275140154018,334782.960682543,0.0,1.0
2025-05-28,123.56,126.78,123.32,126.78,166722,123.356654221003,126.571354986555,123.117049194999,126.571354986555,166996.830856755,0.0,1.0
2025-05-29,123.8,124.5883,122.2,124.18,238946,123.596259247007,124.383261922002,121.998892406981,123.975633871513,239339.887632694,0.0,1.0
2025-05-30,122.99,123.63,121.695,123.22,251964,122.787592284243,123.426539020254,121.494723498097,123.017213767497,252379.346996746,0.0,1.0
2025-06-02,122.21,122.845,121.065,122.51,213920,122.008875949731,122.642830914366,120.865760304837,122.308382232236,214272.633826831,0.0,1.0
2025-06-03,123.43,124.47,121.375,122.3,294797,123.226868165251,124.265156611267,121.175250130092,122.098727834482,295282.954535566,0.0,1.0
2025-06-04,124.24,125.29,123.345,123.99,161481,124.035535128014,125.083807116781,123.142008051874,123.78594655926,161747.191393935,0.0,1.0
2025-06-05,125.67,126.85,121.92,124.28,213205,125.463181741287,126.641239785806,121.719353209976,124.075469299014,213556.455193762,0.0,1.0
2025-06-06,127.0,127.45,126.195,127.45,131910,126.790992927058,127.240252350816,125.98731773567,127.240252350816,132127.445438002,0.0,1.0
2025-06-09,127.5,128.72,126.89,128.13,206429,127.290170064567,128.508162280086,126.681173956807,127.919133257827,206769.285378828,0.0,1.0
2025-06-10,126.19,127.725,125.42,127.55,134010,125.982325964295,127.514799776445,125.213593172533,127.340087778317,134230.907157506,0.0,1.0
2025-06-11,126.52,127.33,125.9,126.49,158541,126.311782875051,127.120449837814,125.692803224541,126.2818322468,158802.344986629,0.0,1.0
2025-06-12,125.12,126.44,124.48,124.82,154122,124.914086890028,126.231914533049,124.275140154018,124.614580607523,154376.06053973,0.0,1.0
2025-06-13,124.13,125.02,122.83,124.32,335637,123.925716157762,124.814251462526,122.627855600241,124.115403470015,336190.276737735,0.0,1.0
2025-06-16,123.74,125.95,123.63,125.79,649966,123.536357990506,125.742720938291,123.426539020254,125.582984254289,651037.428561565,0.0,1.0
2025-06-17,119.57,123.59,119.48,123.0,312655,119.373220663688,123.386604849253,119.283368778937,122.797575826994,313170.392338856,0.0,1.0
2025-06-18,118.18,120.22,116.75,119.42,456358,117.985508221415,120.022150942449,116.557861608142,119.223467522436,457110.277804533,0.0,1.0
2025-06-20,115.63,118.9,114.43,118.85,892890,115.439704820124,118.704323299427,114.241679690105,118.654405585676,894361.873680067,0.0,1.0
2025-06-23,117.49,117.69,113.86,115.04,331411,117.296643771654,117.496314626658,113.672617753345,114.850675797865,331957.310439343,0.0,1.0
2025-06-24,118.44,119.48,116.82,118.46,321922,118.24508033292,119.283368778937,116.627746407393,118.26504741842,322452.668412496,0.0,1.0
2025-06-25,118.66,119.52,117.695,118.83,358117,118.464718273423,119.323302949937,117.501306398033,118.634438500176,358707.33362081,0.0,1.0
2025-06-26,121.28,121.56,119.16,119.98,296394,121.080406473966,121.35994567097,118.963895410931,119.782545916445,296882.587090827,0.0,1.0
2025-06-27,120.7,123.16,119.79,121.63,297919,120.501360994456,122.957312510996,119.592858604192,121.429830470221,298410.100958564,0.0,1.0
2025-06-30,120.55,122.35,119.06,121.62,330798,120.351607853204,122.148645548233,118.86405998343,121.419846927471,331343.299946934,0.0,1.0
2025-07-01,124.08,125.905,120.34,120.47,239393,123.875798444011,125.697794995916,120.14195345545,120.271739511203,239787.624484418,0.0,1.0
2025-07-02,124.92,124.92,123.57,123.76,232008,124.714416035025,124.714416035025,123.366637763753,123.556325076006,232390.450770828,0.0,1.0
2025-07-03,125.45,126.27,124.49,125.22,153726,125.343379228285,126.162682304946,124.384195138535,125.113574706782,153856.76386526,0.1,1.0
2025-07-07,124.97,126.99,123.99,124.94,352852,124.86378718341,126.882070372259,123.88462009179,124.833812680605,353152.146308268,0.0,1.0
2025-07-08,126.47,127.41,124.8515,125.06,368161,126.362512323644,127.301713411525,124.745387897331,124.953710691824,368474.168594761,0.0,1.0
2025-07-09,126.47,128.02,125.41,127.06,274945,126.362512323644,127.911194968553,125.303413224545,126.952010878803,275178.876318477,0.0,1.0
2025-07-10,128.22,129.85,126.69,126.86,221223,128.111024987251,129.73963963964,126.582325344212,126.752180860105,221411.178802314,0.0,1.0
2025-07-11,127.33,128.14,126.12,127.0,240181,127.221781404046,128.031092979772,126.012809790923,126.892061873194,240385.305035726,0.0,1.0
2025-07-14,126.68,127.49,125.9,126.81,180706,126.572333843277,127.381645419004,125.792996770355,126.702223355431,180859.713848248,0.0,1.0
2025-07-15,123.87,127.68,123.83,127.43,243062,123.764722080571,127.571483936767,123.724756076832,127.321696413395,243268.755699218,0.0,1.0
2025-07-16,125.32,125.69,122.02,124.18,231834,125.213489716131,125.583175250722,121.916294407615,124.074458609553,232031.204831576,0.0,1.0
2025-07-17,129.63,130.85,125.04,125.04,281307,129.519826619072,130.738789733129,124.933727689954,124.933727689954,281546.288023137,0.0,1.0
2025-07-18,129.99,130.92,129.13,130.09,241426,129.879520652728,130.808730239674,129.020251572327,129.979435662077,241631.364069412,0.0,1.0
2025-07-21,128.04,131.94,127.92,131.54,263036,127.931177970423,131.827863335033,127.811279959204,131.428203297637,263259.746172168,0.0,1.0
2025-07-22,130.86,131.88,128.14,128.17,232611,130.748781234064,131.767914329424,128.031092979772,128.061067482577,232808.865770671,0.0,1.0
2025-07-23,132.28,132.72,131.185,131.55,252496,132.16757436682,132.607200407955,131.073505014448,131.438194798572,252710.780537597,0.0,1.0
2025-07-24,132.07,132.425,130.83,131.52,205566,131.957752847187,132.312451130376,130.71880673126,131.408220295767,205740.860496767,0.0,1.0
2025-07-25,133.28,133.3,131.47,132.79,177923,133.166724460309,133.186707462179,131.358262791093,132.677140914499,178074.346546445,0.0,1.0
2025-07-28,131.63,134.39,130.87,133.81,515203,131.518126806051,134.275781064083,130.758772734999,133.696274009859,515641.246852672,0.0,1.0
2025-07-29,130.34,133.28,130.195,132.91,140139,130.22922318545,133.166724460309,130.084346421894,132.797038925718,140258.206362708,0.0,1.0
2025-07-30,132.47,132.57,128.63,130.95,427684,132.357412884583,132.457327893932,128.520676525582,130.838704742478,428047.800612452,0.0,1.0
2025-07-31,134.17,135.84,130.99,130.99,312472,134.055968043515,135.724548699643,130.878670746218,130.878670746218,312737.797890439,0.0,1.0
2025-08-01,130.42,133.695,129.59,131.91,534518,130.309155192929,133.581371749108,129.479860615332,131.797888832228,534972.676760802,0.0,1.0
2025-08-04,131.03,132.86,130.21,131.26,244801,130.918636749958,132.747081421044,130.099333673296,131.14844127146,245009.234943858,0.0,1.0
2025-08-05,132.03,132.24,129.13,131.03,338083,131.917786843447,132.12760836308,129.020251572327,130.918636749958,338370.583361688,0.0,1.0
2025-08-06,109.27,129.69,108.0,129.69,2072780,109.177130715621,129.579775624681,107.908210096889,129.579775624681,2074543.16774414,0.0,1.0
2025-08-07,115.86,120.02,112.145,113.25,980796,115.761529831719,119.917994220636,112.049687234404,113.15374808771,981630.293977539,0.0,1.0
2025-08-08,111.13,117.19,110.49,116.29,406790,111.035549889512,117.09039945606,110.396093829679,116.191164371919,407136.027560395,0.0,1.0
2025-08-11,108.78,112.0,108.73,111.22,463420,108.687547169811,111.904810470848,108.637589665137,111.125473397926,463814.198707045,0.0,1.0
2025-08-12,112.21,112.8338,108.89,112.0,366552,112.114631990481,112.7379018188,108.797453680095,111.904810470848,366863.79993195,0.0,1.0
2025-08-13,114.42,114.42,112.59,112.59,670984,114.322753697093,114.322753697093,112.494309026007,112.494309026007,671554.758761485,0.0,1.0
2025-08-14,111.68,113.75,110.72,113.26,328805,111.585082440932,113.653323134455,110.625898351181,113.163739588645,329084.691221502,0.0,1.0
2025-08-15,110.31,112.35,109.86,112.35,280704,110.216246812851,112.25451300357,109.76662927078,112.25451300357,280942.775093568,0.0,1.0
2025-08-18,110.25,111.06,109.5,110.66,452047,110.156297807241,110.965609382968,109.406935237124,110.565949345572,452431.524498129,0.0,1.0
2025-08-19,113.31,113.865,110.28,110.28,654010,113.21369709332,113.768225395207,110.186272310046,110.186272310046,654566.320176929,0.0,1.0
2025-08-20,112.7,113.53,111.68,112.94,476589,112.604215536291,113.433510113887,111.585082440932,112.844011558729,476994.400646478,0.0,1.0
2025-08-21,111.93,113.215,110.75,112.16,936371,111.834869964304,113.118777834438,110.655872853986,112.064674485807,937167.504763525,0.0,1.0
2025-08-22,117.14,117.8,113.35,114.75,367148,117.040441951385,117.699881013089,113.253663097059,114.652473227945,367460.306907112,0.0,1.0
2025-08-25,115.36,118.01,115.33,117.2,477661,115.261954784974,117.909702532721,115.231980282169,117.100390956995,478067.312521264,0.0,1.0
2025-08-26,117.53,117.61,114.805,115.67,402631,117.430110487846,117.510042495326,114.707426483087,115.571691313955,402973.489792448,0.0,1.0
2025-08-27,117.5,118.69,116.65,117.53,444992,117.400135985042,118.589124596294,116.550858405575,117.430110487846,445370.523307246,0.0,1.0
2025-08-28,116.81,118.01,116.01,117.76,435133,116.710722420534,117.909702532721,115.911402345742,117.659915009349,435503.136951343,0.0,1.0
2025-08-29,115.37,118.025,114.76,117.1,323141,115.271946285909,117.924689784124,114.66246472888,117.000475947646,323415.873256208,0.0,1.0
2025-09-02,114.88,114.92,112.7,113.61,251312,114.782362740099,114.822328743838,112.604215536291,113.513442121367,251525.773392309,0.0,1.0
2025-09-03,114.06,115.2,112.795,114.41,316798,113.963059663437,115.102090770015,112.699134795173,114.312762196158,317067.477713508,0.0,1.0
2025-09-04,116.42,116.635,114.0,114.33,306449,116.321053884073,116.535871154173,113.903110657828,114.232830188679,306709.674549166,0.0,1.0
2025-09-05,117.8,119.25,116.52,117.885,236856,117.699881013089,119.148648648649,116.420968893422,117.784808771035,237057.476692752,0.0,1.0
2025-09-08,116.39,117.795,115.74,117.54,442195,116.291079381268,117.694885262621,115.6416318205,117.440101988781,442571.144096632,0.0,1.0
2025-09-09,113.96,117.38,113.505,117.14,266584,113.863144654088,117.280237973823,113.40853136155,117.040441951385,266810.764205512,0.0,1.0
2025-09-10,113.6,116.32,113.28,113.94,272223,113.503450620432,116.221138874724,113.183722590515,113.843161652218,272454.560905069,0.0,1.0
2025-09-11,113.08,115.375,113.025,113.86,512919,112.983892571817,115.276942036376,112.928939316675,113.763229644739,513355.304014972,0.0,1.0
2025-09-12,110.28,113.0,110.15,112.59,457160,110.186272310046,112.903960564338,110.056382797892,112.494309026007,457548.873766587,0.0,1.0
2025-09-15,109.07,111.75,108.7201,110.71,491942,108.977300696923,111.655022947476,108.627698079211,110.615906850246,492360.460360668,0.0,1.0
2025-09-16,108.82,109.855,107.21,109.55,455268,108.727513173551,109.761633520313,107.118881523032,109.456892741798,455655.264375638,0.0,1.0
2025-09-17,109.53,111.8499,108.2765,109.31,552502,109.436909739929,111.754838041815,108.184475097739,109.217096719361,552971.974481114,0.0,1.0
2025-09-18,109.64,110.83,109.0,110.15,759928,109.546816250212,110.735804861465,108.907360190379,110.056382797892,760574.417148693,0.0,1.0
2025-09-19,110.45,111.435,107.4425,107.64,1256678,110.356127825939,111.340290668027,107.351183919769,107.548516063233,1257746.96733583,0.0,1.0
2025-09-22,110.8,111.45,108.79,110.47,734989,110.705830358661,111.355277919429,108.697538670746,110.376110827809,735614.203300439,0.0,1.0
2025-09-23,109.45,111.85,108.4801,111.53,784922,109.356977732449,111.754937956825,108.387902056774,111.435209926908,785589.677781561,0.0,1.0
2025-09-24,108.14,110.51,107.47,109.55,749322,108.048091109978,110.416076831549,107.37866054734,109.456892741798,749959.395372575,0.0,1.0
2025-09-25,109.9,110.0,106.68,107.89,459982,109.80659527452,109.906510283869,106.589331973483,107.798303586605,460373.274242939,0.0,1.0
2025-09-26,110.06,111.225,109.61,110.14,393452,109.966459289478,111.130469148394,109.516841747408,110.046391296957,393786.68186458,0.0,1.0
2025-09-29,109.61,112.89,109.0,111.02,526673,109.516841747408,112.794054054054,108.907360190379,110.925643379228,527121.003572643,0.0,1.0
2025-09-30,111.74,111.84,109.0,109.53,395845,111.645031446541,111.74494645589,108.907360190379,109.436909739929,396181.717420891,0.0,1.0
2025-10-01,111.41,111.74,110.53,111.08,255925,111.315311915689,111.645031446541,110.436059833418,110.985592384838,256142.697346037,0.0,1.0
2025-10-02,112.52,112.86,110.175,111.7,299709,112.424368519463,112.764079551249,110.081361550229,111.605065442801,299963.941306567,0.0,1.0
2025-10-03,117.56,118.9,113.56,114.37,590923,117.56,118.9,113.56,114.37,590923,0.1,1.0
2025-10-06,118.64,119.12,116.58,116.69,464618,118.64,119.12,116.58,116.69,464618,0.0,1.0
2025-10-07,117.4,119.34,117.08,118.85,367517,117.4,119.34,117.08,118.85,367517,0.0,1.0
2025-10-08,119.78,120.035,117.56,118.67,346090,119.78,120.035,117.56,118.67,346090,0.0,1.0
2025-10-09,118.43,120.85,117.89,120.41,280680,118.43,120.85,117.89,120.41,280680,0.0,1.0
2025-10-10,115.98,119.255,115.92,118.94,280763,115.98,119.255,115.92,118.94,280763,0.0,1.0
2025-10-13,115.74,118.37,115.71,117.29,455605,115.74,118.37,115.71,117.29,455605,0.0,1.0
2025-10-14,120.34,121.7,114.75,115.32,475188,120.34,121.7,114.75,115.32,475188,0.0,1.0
2025-10-15,121.36,123.035,119.57,121.31,456529,121.36,123.035,119.57,121.31,456529,0.0,1.0
2025-10-16,121.66,122.53,120.43,122.33,418942,121.66,122.53,120.43,122.33,418942,0.0,1.0
2025-10-17,121.87,122.2,120.545,121.69,316324,121.87,122.2,120.545,121.69,316324,0.0,1.0
2025-10-20,122.84,123.69,121.84,123.4,536507,122.84,123.69,121.84,123.4,536507,0.0,1.0
2025-10-21,123.35,124.33,122.37,123.52,442611,123.35,124.33,122.37,123.52,442611,0.0,1.0
2025-10-22,120.73,124.17,120.5,122.56,833318,120.73,124.17,120.5,122.56,833318,0.0,1.0
2025-10-23,123.33,123.545,119.84,121.67,378645,123.33,123.545,119.84,121.67,378645,0.0,1.0
2025-10-24,120.1,123.74,119.53,122.99,393189,120.1,123.74,119.53,122.99,393189,0.0,1.0
2025-10-27,121.47,122.19,120.39,121.0,308187,121.47,122.19,120.39,121.0,308187,0.0,1.0
2025-10-28,121.14,122.2,120.45,121.5,577453,121.14,122.2,120.45,121.5,577453,0.0,1.0
2025-10-29,114.34,119.9,110.3,117.5,1156861,114.34,119.9,110.3,117.5,1156861,0.0,1.0
2025-10-30,118.12,119.73,112.92,114.69,788557,118.12,119.73,112.92,114.69,788557,0.0,1.0
2025-10-31,116.82,118.63,116.55,117.36,432886,116.82,118.63,116.55,117.36,432886,0.0,1.0
2025-11-03,115.05,117.15,114.145,116.12,375763,115.05,117.15,114.145,116.12,375763,0.0,1.0
2025-11-04,111.65,114.1,109.72,114.1,578172,111.65,114.1,109.72,114.1,578172,0.0,1.0
2025-11-05,112.48,113.08,110.94,111.75,630513,112.48,113.08,110.94,111.75,630513,0.0,1.0
2025-11-06,111.98,113.63,111.08,112.21,307013,111.98,113.63,111.08,112.21,307013,0.0,1.0
2025-11-07,114.39,114.48,110.98,110.98,335567,114.39,114.48,110.98,110.98,335567,0.0,1.0
2025-11-10,115.06,116.42,113.275,115.02,281973,115.06,116.42,113.275,115.02,281973,0.0,1.0
2025-11-11,115.21,115.27,113.35,114.82,320567,115.21,115.27,113.35,114.82,320567,0.0,1.0
2025-11-12,113.07,116.08,112.43,114.67,681188,113.07,116.08,112.43,114.67,681188,0.0,1.0
2025-11-13,111.8,114.63,111.6701,112.57,372023,111.8,114.63,111.6701,112.57,372023,0.0,1.0
2025-11-14,111.75,112.42,110.19,110.19,369983,111.75,112.42,110.19,110.19,369983,0.0,1.0
2025-11-17,107.16,111.35,106.92,111.35,527198,107.16,111.35,106.92,111.35,527198,0.0,1.0
2025-11-18,107.04,107.805,105.525,106.76,580222,107.04,107.805,105.525,106.76,580222,0.0,1.0
2025-11-19,104.95,107.695,104.48,107.21,545621,104.95,107.695,104.48,107.21,545621,0.0,1.0
2025-11-20,104.39,107.07,103.99,106.4,455264,104.39,107.07,103.99,106.4,455264,0.0,1.0
2025-11-21,106.0,106.622,103.49,105.53,565003,106.0,106.622,103.49,105.53,565003,0.0,1.0
2025-11-24,107.35,108.79,105.51,106.08,523867,107.35,108.79,105.51,106.08,523867,0.0,1.0
2025-11-25,111.55,111.69,107.61,108.28,774133,111.55,111.69,107.61,108.28,774133,0.0,1.0
2025-11-26,111.99,113.74,109.88,111.06,464771,111.99,113.74,109.88,111.06,464771,0.0,1.0