date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-30,25.4696,25.86,25.3,25.73,6140,236.396484555854,240.019988166849,234.82233954452,238.813391165237,661.529905124502,0.0,1.0
2021-10-01,25.7267,25.92,25.15,25.92,4274,238.782762164427,240.57687909067,233.430112234967,240.57687909067,460.485148941714,0.0,1.0
2021-10-04,24.2511,24.36,23.84,24.36,3757,225.086958044589,226.097715071324,221.271327064876,226.097715071324,404.783038037909,0.0,1.0
2021-10-05,25.08,25.28,24.86,24.98,2452,232.780406157176,234.63670923658,230.738472769833,231.852254617475,264.180997942228,0.0,1.0
2021-10-06,25.3816,25.3816,25.15,25.3612,1987,235.579711200916,235.579711200916,233.430112234967,235.390368286817,214.081420436871,0.0,1.0
2021-10-07,26.3536,26.79,26.3536,26.435,4879,244.601344166817,248.651797486075,244.601344166817,245.356859520134,525.668470212124,0.0,1.0
2021-10-08,25.894,26.65,25.894,26.65,10512,240.335559690348,247.352385330492,240.335559690348,247.352385330492,1132.57367470175,0.0,1.0
2021-10-11,25.5594,26.25,25.5594,26.1311,3931,237.229964638506,243.639779171686,237.229964638506,242.53620699098,423.529976717332,0.0,1.0
2021-10-12,25.7994,25.96,25.64,25.64,3197,239.45752833379,240.948139706551,237.978054779506,237.978054779506,344.448062977693,0.0,1.0
2021-10-13,27.1368,27.1368,26.51,26.51,3456,251.87062702576,251.87062702576,246.05297317491,246.05297317491,372.352988943043,0.0,1.0
2021-10-14,27.6742,27.79,27.44,27.44,4239,256.858513400117,257.933312883091,254.684782494135,254.684782494135,456.71421300045,0.0,1.0
2021-10-15,27.9909,28.17,27.73,27.73,3645,259.797969326352,261.460288733958,257.37642195927,257.37642195927,392.716043025865,0.0,1.0
2021-10-18,29.2184,29.2184,28.42,28.44,10919,271.19102947619,271.19102947619,263.780667583212,263.966297891152,1176.4242726473,0.0,1.0
2021-10-19,29.6141,29.845,29.3465,29.68,15605,274.863725118789,277.00682702396,272.379991598548,275.475376983453,1681.29872466903,0.0,1.0
2021-10-20,29.2581,29.84,28.98,29.84,9073,271.559505637451,276.960419446975,268.978316205541,276.960419446975,977.534337002381,0.0,1.0
2021-10-21,29.9422,30.0526,29.2,29.2,11251,277.90899032055,278.933669620381,271.020249592885,271.020249592885,1212.19429357586,0.0,1.0
2021-10-22,28.55,29.25,28.22,29.15,9404,264.987264584824,271.484325362735,261.924364503808,270.556173823034,1013.19661690404,0.0,1.0
2021-10-25,29.3026,29.35,28.57,28.95,7939,271.972533072619,272.412476902437,265.172894892764,268.69987074363,855.356012505443,0.0,1.0
2021-10-26,29.138,30.38,28.9699,29.805,7019,270.44479563827,281.972437761364,268.884572900031,276.63556640808,756.234267763661,0.0,1.0
2021-10-27,28.8516,29.66,28.8516,29.66,7533,267.786569628564,275.289746675512,267.786569628564,275.289746675512,811.613155586788,0.0,1.0
2021-10-28,29.4738,29.4738,28.54,28.9,7589,273.561528508588,273.561528508588,264.894449430854,268.23579497378,817.646653092809,0.0,1.0
2021-10-29,29.6807,29.69,29.3,29.3,5705,275.481874044231,275.568192137423,271.948401132586,271.948401132586,614.662558425942,0.0,1.0
2021-11-01,30.4152,30.4152,29.4222,29.56,12859,282.299147103339,282.299147103339,273.082602314102,274.361595135811,1385.44186482019,0.0,1.0
2021-11-02,30.1954,30.5,29.979,30.41,2951,280.259070019075,283.086219609006,278.250550087161,282.250883223275,317.943770361956,0.0,1.0
2021-11-03,30.83,30.84,30.11,30.11,8448,286.149119690022,286.241934843992,279.46642860417,279.46642860417,910.196195194103,0.0,1.0
2021-11-04,31.7308,32.0,31.075,31.075,11158,294.509908759654,297.008492704531,288.423090962291,288.423090962291,1202.17437807479,0.0,1.0
2021-11-05,30.9651,32.0,30.815,32.0,8734,287.403052420159,297.008492704531,286.009896959066,297.008492704531,941.01012888557,0.0,1.0
2021-11-08,31.39,31.82,30.97,30.97,5766,291.346768312351,295.337819933068,287.448531845604,287.448531845604,621.23476106643,0.0,1.0
2021-11-09,31.8418,32.05,31.38,32.0,10634,295.540156968723,297.472568474382,291.253953158381,297.008492704531,1145.71807998273,0.0,1.0
2021-11-10,30.1155,31.82,29.515,31.5,22250,279.517476938853,295.337819933068,273.943926942945,292.367735006023,2397.23784837463,0.0,1.0
2021-11-11,30.9532,31.25,30.7871,31.0,8634,287.292602386934,290.047356156769,285.75094267949,287.726977307515,930.236026196247,0.0,1.0
2021-11-12,32.68,32.81,31.65,31.65,13670,303.319923174502,304.526520176115,293.759962315575,293.759962315575,1472.81983763061,0.0,1.0
2021-11-15,32.4652,33.04,32.0301,33.02,13434,301.326253667223,306.661268717428,297.287866317981,306.475638409488,1447.39295528381,0.0,1.0
2021-11-16,32.9846,33.03,32.1,32.29,5068,306.147072764434,306.568453563458,297.936644244233,299.700132169666,546.031524294947,0.0,1.0
2021-11-17,32.6349,32.85,32.3,32.75,3615,302.901326830097,304.897780791995,299.792947323636,303.969629252294,389.483812219068,0.0,1.0
2021-11-18,32.7781,33.5115,32.3201,33.5115,4551,304.23043983495,311.037503227122,299.979505783116,311.037503227122,490.329413391141,0.0,1.0
2021-11-19,32.98,33.7789,32.98,33.29,6269,306.104377793607,313.519380444284,306.104377793607,308.981647566683,675.428497593732,0.0,1.0
2021-11-22,30.88,33.455,30.57,33.31,22111,286.613195459873,310.51309760719,283.735925686797,309.167277874623,2382.26184563646,0.0,1.0
2021-11-23,29.39,30.36,28.2,29.7,25162,272.783737518318,281.786807453424,261.738734195868,275.661007291393,2710.97971868774,0.0,1.0
2021-11-24,30.3118,30.35,28.78,28.78,13959,281.339438411288,281.693992299454,267.122013126138,267.122013126138,1503.95699440276,0.0,1.0
2021-11-26,29.89,30.6316,29.0,29.0,11432,277.424495216826,284.307667035254,269.163946513481,269.163946513481,1231.69541944354,0.0,1.0
2021-11-29,30.5821,30.68,29.5,30.36,9943,283.848232023101,284.756892380469,273.80470421199,281.786807453424,1071.2690303995,0.0,1.0
2021-11-30,29.0482,31.2699,28.5,30.86,7334,269.611315555618,290.232058313169,264.523188814973,286.427565151932,790.172691235032,0.0,1.0
2021-12-01,26.39,29.7606,26.31,29.5,15881,244.939191327268,276.223467124452,244.196670095507,273.80470421199,1711.03524809157,0.0,1.0
2021-12-02,26.93,27.27,25.82,26.61,11484,249.951209641657,253.106924876643,239.648727550969,246.981124714612,1237.29795284198,0.0,1.0
2021-12-03,25.0147,25.91,24.0,25.91,23129,232.174323201751,240.4840639367,222.756369528398,240.4840639367,2491.94221101378,0.0,1.0
2021-12-06,25.24,25.24,23.32,23.784,9713,234.265448620699,234.265448620699,216.444939058427,220.751562202643,1046.48859421405,0.0,1.0
2021-12-07,26.9411,27.3,26.5,26.7699,19535,250.054234462564,253.385370338553,245.96015802094,248.465239026595,2104.72096035947,0.0,1.0
2021-12-08,28.4571,28.6343,27.013,27.51,7535,264.125011804441,265.769696332792,250.721575419609,255.334488571927,811.828637640575,0.0,1.0
2021-12-09,25.66,27.6,25.53,27.37,49651,249.122370316703,267.957031205807,247.860253865372,265.724055945759,5114.13189582429,1.1807,1.0
2021-12-10,25.34,26.36,24.9,26.02,7823,246.01562212881,255.91838197772,241.743843370457,252.617462028083,805.781430807704,0.0,1.0
2021-12-13,23.99,25.0001,23.72,24.92,14036,232.909028211135,242.715673037982,230.2877094276,241.9380151322,1445.73030331291,0.0,1.0
2021-12-14,23.44,23.59,22.52,23.07,18419,227.569304763193,229.025592976268,218.637403722999,223.977127170941,1897.18626793392,0.0,1.0
2021-12-15,23.88,23.88,21.8,23.23,36289,231.841083521546,231.841083521546,211.647220300239,225.530501264888,3737.8246635026,0.0,1.0
2021-12-16,22.21,24.14,21.75,24.14,26842,215.627741415977,234.36531642421,211.161790895881,234.36531642421,2764.76865214629,0.0,1.0
2021-12-17,22.85,22.91,21.25,21.9,5606,221.841237791764,222.423753076994,206.307496852297,212.618079108956,577.426907977502,0.0,1.0
2021-12-20,21.9068,22.155,21.7,22.0,8688,212.684097507948,215.093769071183,210.676361491522,213.588937917672,894.877805299418,0.0,1.0
2021-12-21,23.5249,23.6193,21.96,22.365,22864,228.393563891793,229.310054607222,213.200594394186,217.132572569488,2355.02833107342,0.0,1.0
2021-12-22,23.7859,23.98,23.31,23.3865,22461,230.927505382544,232.811942330263,226.307188311861,227.049895300529,2313.51869070329,0.0,1.0
2021-12-23,24.38,24.46,23.609,23.69,14092,236.69537756513,237.472064612103,229.210056149924,229.996451784985,1451.49839229735,0.0,1.0
2021-12-27,24.9,25.0204,24.59,24.59,21534,241.743843370457,242.912757376151,238.734181063435,238.734181063435,2218.03621769309,0.0,1.0
2021-12-28,24.1512,25.1,24.0461,25.1,16569,234.474052610786,243.68556098789,233.453680002825,243.68556098789,1706.63332826957,0.0,1.0
2021-12-29,23.6994,24.15,23.145,24.09,17585,230.087712513004,234.462402305081,224.705271277479,233.879887019851,1811.28294270145,0.0,1.0
2021-12-30,24.21,24.805,23.64,23.64,13549,235.044917590311,240.821527502176,229.511022380626,229.511022380626,1395.56852946614,0.0,1.0
2021-12-31,23.6624,24.5,23.6624,24.5,6017,229.728494753779,237.86040813559,229.728494753779,237.86040813559,619.76056105969,0.0,1.0
2022-01-03,24.0925,24.29,23.45,24.27,12470,233.904158490069,235.821604637285,227.666390644064,235.627432875541,1284.42981492676,0.0,1.0
2022-01-04,22.44,24.26,21.5991,24.26,23065,217.860716676026,235.53034699467,209.696764953527,235.53034699467,2375.73165046398,0.0,1.0
2022-01-05,20.1825,22.07,20.12,21.7,24258,195.943579069247,214.268539083774,195.336792313799,210.676361491522,2498.61254615023,0.0,1.0
2022-01-06,20.1429,20.799,19.072,20.07,24144,195.559118980995,201.928923624985,185.162191998448,194.85136290944,2486.87036500335,0.0,1.0
2022-01-07,19.53,20.57,19.16,20.2,25585,189.60872534237,199.705656953024,186.016547750118,196.113479360772,2635.29565476353,0.0,1.0
2022-01-10,19.58,19.58,17.68,18.84,42925,190.094154746728,190.094154746728,171.647837381111,182.909799562225,4421.3432081581,0.0,1.0
2022-01-11,20.55,20.76,19.21,19.37,29267,199.51148519128,201.550288689585,186.501977154477,188.055351248423,3014.54750549011,0.0,1.0
2022-01-12,20.5724,21.25,20.16,21.03,16363,199.728957564433,206.307496852297,195.725135837285,204.171607473121,1685.41500093397,0.0,1.0
2022-01-13,18.5,20.82,18.44,20.82,29851,179.608879612588,202.132803974815,179.026364327358,202.132803974815,3074.70043347064,0.0,1.0
2022-01-14,18.6814,18.91,17.95,18.21,18656,181.3700174916,183.589400728327,174.269156164646,176.79338906731,1921.59764452877,0.0,1.0
2022-01-18,17.6078,18.4,17.6,18.0,12040,170.946877321218,178.638020803871,170.871150334138,174.754585569005,1240.13913165343,0.0,1.0
2022-01-19,17.13,18.2568,17.13,17.99,15695,166.308113933169,177.247750989789,166.308113933169,174.657499688133,1616.60993947679,0.0,1.0
2022-01-20,16.68,18.28,16.68,17.71,24655,161.939249293944,177.472990233411,161.939249293944,171.939095023726,2539.50417698632,0.0,1.0
2022-01-21,14.7559,16.2199,14.665,16.02,68285,143.258954955426,157.472327915039,142.376444298303,155.531581156414,7033.4635053949,0.0,1.0
2022-01-24,14.7248,14.75,12.13,13.7,69839,142.957017865916,143.201674285712,117.765173497335,133.007656794187,7193.52797471291,0.0,1.0
2022-01-25,13.55,14.28,13.29,13.88,41598,131.551368581112,138.638637884744,129.027135678448,134.755202649877,4284.66009954479,0.0,1.0
2022-01-26,13.14,14.6,12.87,14.6,31998,127.570847465373,141.745386072637,124.949528681838,141.745386072637,3295.84484507031,0.0,1.0
2022-01-27,12.44,13.71,12.3923,13.58,28346,120.774835804357,133.104742675059,120.311736152599,131.842626223727,2919.68304201395,0.0,1.0
2022-01-28,13.293,13.3,11.9,12.5,38637,129.05626144271,129.12422155932,115.532198237286,121.357351089587,3979.67239449281,0.0,1.0
2022-01-31,15.25,15.25,13.6723,13.77,94868,148.055968329296,148.055968329296,132.738728904172,133.687257960289,9771.55474598813,0.0,1.0
2022-02-01,15.7,16.01,14.7701,16.01,183601,152.424832968521,155.434495275543,143.396816906264,155.434495275543,18911.1947434137,0.0,1.0
2022-02-02,15.15,16.48,14.7,16.48,76999,147.085109520579,159.997531676511,142.716244881354,159.997531676511,7931.01935200849,0.0,1.0
2022-02-03,13.15,14.21,13.08,13.62,145480,127.667933346245,137.959036718642,126.988332180143,132.230969747214,14984.6711688489,0.0,1.0
2022-02-04,15.02,15.33,13.56,14.21,93380,145.822993069247,148.832655376269,131.648454461984,137.959036718642,9618.28838154462,0.0,1.0
2022-02-07,14.87,15.71,14.71,15.3,66523,144.366704856172,152.521918849392,142.813330762226,148.541397733654,6851.97470556321,0.0,1.0
2022-02-08,15.25,15.33,14.34,14.9,57854,148.055968329296,148.832655376269,139.221153169974,144.657962498787,5959.05393045492,0.0,1.0
2022-02-09,16.49,16.529,15.4599,15.75,56048,160.094617557383,160.473252492782,150.093800968792,152.910262372879,5773.0330607069,0.0,1.0
2022-02-10,16.08,17.26,15.828,15.98,143497,156.114096441644,167.570230384501,153.667532243678,155.143237632928,14780.4190178465,0.0,1.0
2022-02-11,14.8,16.43,14.47,16.15,61768,143.687103690071,159.512102272153,140.483269621305,156.793697607746,6362.20214983128,0.0,1.0
2022-02-14,14.47,15.2904,14.28,14.54,43909,140.483269621305,148.448195288017,138.638637884744,141.162870787407,4522.69677174174,0.0,1.0
2022-02-15,15.84,15.92,14.8592,15.24,37703,153.784035300724,154.560722347697,144.261852104831,147.958882448424,3883.46891035957,0.0,1.0
2022-02-16,14.85,15.01,14.3,15.01,56588,144.172533094429,145.725907188376,138.832809646487,145.725907188376,5828.6539187711,0.0,1.0
2022-02-17,13.49,14.63,13.4,14.48,57774,130.968853295882,142.036643715252,130.095080368037,140.580355502177,5950.8138033343,0.0,1.0
2022-02-18,12.74,13.68,12.5017,13.58,74292,123.687412230507,132.813485032444,121.373855689335,131.842626223727,7652.19405056447,0.0,1.0
2022-02-22,12.26,12.93,12.035,12.41,52213,119.027289948667,125.532043967068,116.842857629054,120.483578161742,5378.02196686214,0.0,1.0
2022-02-23,11.4,12.7,11.3511,12.7,74927,110.677904193703,123.29906870702,110.203154236241,123.29906870702,7717.60005958441,0.0,1.0
2022-02-24,12.76,12.8,10.37,10.37,100431,123.88158399225,124.269927515737,100.678058463921,100.678058463921,10344.5525856383,0.0,1.0
2022-02-25,12.88,12.88,11.99,12.57,93086,125.04661456271,125.04661456271,116.405971165131,122.036952255688,9588.00591437632,0.0,1.0
2022-02-28,13.49,13.83,12.814,12.87,44913,130.968853295882,134.269773245519,124.405847748957,124.949528681838,4626.11036710551,0.0,1.0
2022-03-01,12.79,13.55,12.551,13.51,22551,124.172841634865,131.551368581112,121.852489082032,131.163025057625,2322.78883371399,0.0,1.0
2022-03-02,12.82,12.98,12.09,12.8399,34384,124.46409927748,126.017473371427,117.376829973848,124.657300180415,3541.60663644281,0.0,1.0
2022-03-03,11.5897,12.82,11.38,12.82,108053,112.519623353839,124.46409927748,110.48373243196,124.46409927748,11129.6306970554,0.0,1.0
2022-03-04,10.58,11.5989,10.4001,11.46,78903,102.716861962226,112.60894236424,100.970286965345,111.260419478933,8127.13437747927,0.0,1.0
2022-03-07,9.39,10.674,9.39,10.53,97897,91.1636421384975,103.62946924242,91.1636421384975,102.231432557868,10083.5465590927,0.0,1.0
2022-03-08,9.23,9.88,8.9,9.26,105482,89.6102680445508,95.9208503012093,86.4064339757857,89.9015256871658,10864.8136117165,0.0,1.0
2022-03-09,10.49,10.54,9.76,9.8,69006,101.843089034381,102.328518438739,94.7558197307492,95.1441632542359,7107.72765106947,0.0,1.0
2022-03-10,10.0586,10.16,9.6001,10.14,54405,97.6548041335773,98.639254965616,93.2034164956112,98.4450832038727,5603.80144996717,0.0,1.0
2022-03-11,9.2,10.25,9.171,10.21,95641,89.3190104019357,99.513027893461,89.0374613474079,99.1246843699743,9851.17497429115,0.0,1.0
2022-03-14,8.37,9.1515,8.28,9.0,77217,81.2608822895872,88.8481438797081,80.3871093617422,87.3772927845024,7953.47369841218,0.0,1.0
2022-03-15,8.95,9.178,8.34,8.6416,72131,86.891863380144,89.1054214640181,80.9696246469722,83.8977348140617,7429.60761671872,0.0,1.0
2022-03-16,10.5,10.5,9.51,9.75,125872,101.940174915253,101.940174915253,92.3286727089575,94.6587338498775,12965.0160115847,0.0,1.0
2022-03-17,11.16,11.23,10.09,10.17,79975,108.347843052783,109.027444218885,97.9596537995143,98.7363408464877,8237.55208089558,0.0,1.0
2022-03-18,12.14,12.14,11.01,11.01,164226,117.862259378207,117.862259378207,106.891554839708,106.891554839708,16915.5389563883,0.0,1.0
2022-03-21,11.81,12.14,11.29,11.99,128170,114.658425309441,117.862259378207,109.609959504115,116.405971165131,13201.7136631246,0.0,1.0
2022-03-22,12.75,12.86,11.7758,11.88,114318,123.784498111378,124.852442800967,114.32639159686,115.338026475543,11774.9356521891,0.0,1.0
2022-03-23,12.57,13.1207,12.18,12.28,98264,122.036952255688,127.383471715291,118.250602901693,119.22146171041,10121.3481422585,0.0,1.0
2022-03-24,13.09,13.1,12.07,12.74,100080,127.085418061015,127.182503941887,117.182658212105,123.687412230507,10308.3990278966,0.0,1.0
2022-03-25,12.35,12.98,12.0155,12.98,55431,119.901062876512,126.017473371427,116.653540161354,126.017473371427,5709.48108028911,0.0,1.0
2022-03-28,13.1,13.15,12.3,12.54,62379,127.182503941887,127.667933346245,119.415633472153,121.745694613073,6425.13612071503,0.0,1.0
2022-03-29,13.88,14.02,13.13,13.53,109725,134.755202649877,136.11440498208,127.473761584502,131.357196819369,11301.8493538764,0.0,1.0
2022-03-30,13.23,14.12,13.11,13.72,72523,128.444620393218,137.085263790797,127.279589822758,133.20182855593,7469.98423960978,0.0,1.0
2022-03-31,12.79,13.33,12.79,13.33,71124,124.172841634865,129.415479201935,124.172841634865,129.415479201935,7325.8850165879,0.0,1.0
2022-04-01,12.95,13.3,12.625,12.97,98603,125.726215728812,129.12422155932,122.570924600482,125.920387490555,10156.2656809321,0.0,1.0
2022-04-04,14.01,14.02,13.07,13.07,148553,136.017319101209,136.11440498208,126.891246299272,126.891246299272,15301.1950518697,0.0,1.0
2022-04-05,12.91,14.0299,12.83,13.98,130036,125.337872205325,136.210520004143,124.561185158352,135.726061458594,13393.914628213,0.0,1.0
2022-04-06,11.82,12.42,11.421,12.42,181147,114.755511190313,120.580664042613,110.881784543533,120.580664042613,18658.4288439887,0.0,1.0
2022-04-07,11.665,12.03,11.02,11.82,106094,113.250680036802,116.794314688618,106.98864072058,114.755511190313,10927.8505841893,0.0,1.0
2022-04-08,11.11,11.52,11.08,11.4,49745,107.862413648425,111.842934764163,107.57115600581,110.677904193703,5123.81404519099,0.0,1.0
2022-04-11,10.69,10.955,10.38,10.73,52428,103.784806651814,106.357582494914,100.775144344793,104.173150175301,5400.16730849885,0.0,1.0
2022-04-12,10.53,11.57,10.42,11.12,75415,102.231432557868,112.328364168521,101.163487868279,107.959499529296,7767.86483502018,0.0,1.0
2022-04-13,11.34,11.4299,10.51,10.51,52392,110.095388908473,110.968190977509,102.037260796124,102.037260796124,5396.45925129455,0.0,1.0
2022-04-14,10.5,11.34,10.4701,11.34,75999,101.940174915253,110.095388908473,101.649888131446,110.095388908473,7828.01776300071,0.0,1.0
2022-04-18,10.23,10.46,9.8501,10.32,95366,99.3188561317177,101.551831391766,95.630563517403,100.192629059563,9822.84953731401,0.0,1.0
2022-04-19,10.85,10.9,9.9601,10.2,125589,105.338180745761,105.82361015012,96.6985082069913,99.0275984891027,12935.8665618956,0.0,1.0
2022-04-20,9.41,10.61,9.3804,10.61,125348,91.3578139002408,103.008119604841,91.0704396928607,103.008119604841,12911.0431789447,0.0,1.0
2022-04-21,8.65,9.975,8.58,9.75,106919,83.9792869539939,96.8431661694901,83.2996857878922,94.6587338498775,11012.8268951207,0.0,1.0
2022-04-22,8.31,8.98,8.21,8.71,79431,80.6783670043572,87.183121022759,79.7075081956405,84.561802239224,8181.51921647536,0.0,1.0
2022-04-25,8.64,8.64,8.02,8.11,85854,83.8822010731223,83.8822010731223,77.8628764590788,78.7366493869238,8843.0984226722,0.0,1.0
2022-04-26,7.72,8.5,7.7001,8.47,119581,74.9503000329287,82.5229987409189,74.7570991299941,82.2317410983039,12317.0330151369,0.0,1.0
2022-04-27,7.51,8.0,7.44,7.66,136746,72.9114965346236,77.6687046973354,72.2318953685219,74.3677847476987,14085.0552904551,0.0,1.0
2022-04-28,8.13,8.32,7.4,7.97,69436,78.9308211486671,80.7754528852288,71.8435518450353,77.3774470547204,7152.01833434281,0.0,1.0
2022-04-29,7.47,8.5,7.42,8.05,44444,72.523153011137,82.5229987409189,72.0377236067786,78.1541341016938,4577.80262186087,0.0,1.0
2022-05-02,7.94,7.97,7.26,7.4,55451,77.0861894121054,77.3774470547204,70.4843495128319,71.8435518450353,5711.54111206929,0.0,1.0
2022-05-03,7.94,8.1875,7.781,7.93,42930,77.0861894121054,79.4890649636792,75.5425239062459,76.9891035312337,4421.85821610313,0.0,1.0
2022-05-04,8.48,8.56,7.2875,8.07,103702,82.3288269791756,83.1055140261489,70.751335685229,78.3483058634371,10681.4707832827,0.0,1.0
2022-05-05,7.08,8.09,6.9,8.09,208686,68.7368036571418,78.5424776251805,66.9892578014518,78.5424776251805,21494.9896036734,0.0,1.0
2022-05-06,6.5,7.0,6.229,6.87,344213,63.105822566585,67.9601166101685,60.4747951949628,66.6980001588368,35454.485957128,0.0,1.0
2022-05-09,5.5,6.2205,5.4117,6.17,169816,53.3972344794181,60.3922721962219,52.5399661513213,59.9019884978199,17491.3178389417,0.0,1.0
2022-05-10,5.5,5.8801,5.16,5.88,171673,53.3972344794181,57.0874688113503,50.0963145297814,57.0864979525415,17682.5917897291,0.0,1.0
2022-05-11,4.97,5.75,4.95,5.33,258195,48.2516827932196,55.8243815012098,48.0575110314763,51.7467745045997,26594.4952738585,0.0,1.0
2022-05-12,5.26,5.599,4.61,4.75,239247,51.067173338498,54.3583847000476,44.7565910818395,46.1157934140429,24642.8211653395,0.0,1.0
2022-05-13,6.17,6.19,5.51,5.51,233876,59.9019884978199,60.0961602595633,53.4943203602898,53.4943203602898,24089.5996307788,0.0,1.0
2022-05-16,5.61,6.14,5.58,6.12,201725,54.4651791690065,59.6107308552049,54.1739215263915,59.4165590934616,20777.9955425903,0.0,1.0
2022-05-17,5.85,6.09,5.499,5.97,190031,56.7952403099265,59.1253014508466,53.3875258913309,57.9602708803866,19573.4949607336,0.0,1.0
2022-05-18,5.25,5.79,5.19,5.59,113855,50.9700874576264,56.2127250246965,50.3875721723964,54.2710074072631,11727.2459164785,0.0,1.0
2022-05-19,5.61,5.86,5.2224,5.3655,140242,54.4651791690065,56.8923261907982,50.7021304264206,52.0914293816942,14445.1488456262,0.0,1.0
2022-05-20,5.39,5.86,4.9805,5.83,310612,52.3292897898297,56.8923261907982,48.3536229681349,56.6010685481832,31993.5295648783,0.0,1.0
2022-05-23,5.47,5.48,5.15,5.43,148134,53.1059768368031,53.2030627176748,49.9992286489097,52.7176333133164,15258.0373860755,0.0,1.0
2022-05-24,4.61,5.07,4.51,5.07,258793,44.7565910818395,49.2225416019363,43.7857322731228,49.2225416019363,26656.0902240852,0.0,1.0
2022-05-25,4.94,5.03,4.63,4.63,264109,47.9604251506046,48.8341980784497,44.9507628435829,44.9507628435829,27203.6466712504,0.0,1.0
2022-05-26,5.3303,5.44,4.7101,4.87,186822,51.7496870810259,52.8147191941881,45.7284207493649,47.2808239845029,19242.9628616077,0.0,1.0
2022-05-27,5.82,5.85,5.48,5.54,295305,56.5039826673115,56.7952403099265,53.2030627176748,53.7855780029048,30416.8842419365,0.0,1.0
2022-05-31,5.72,5.94,5.5401,5.91,213290,55.5331238585948,57.6690132377716,53.7865488617135,57.3777555951566,21969.2089194651,0.0,1.0
2022-06-01,5.57,6.045,5.441,5.77,193980,54.0768356455198,58.6884149869241,52.8244277822753,56.0185532629532,19980.2482357252,0.0,1.0
2022-06-02,6.25,6.34,5.47,5.49,227269,60.6786755447933,61.5524484726383,53.1059768368031,53.3001485985464,23409.0681322045,0.0,1.0
2022-06-03,5.66,6.06,5.62,6.05,358826,54.9506085733648,58.8340438082316,54.5622650498781,58.7369579273599,36959.6481772984,0.0,1.0
2022-06-06,5.75,5.9899,5.68,5.93,293410,55.8243815012098,58.1534717833212,55.1447803351082,57.5719273568999,30221.6962307668,0.0,1.0
2022-06-07,5.93,6.02,5.56,5.56,112680,57.5719273568999,58.4457002847449,53.9797497646481,53.9797497646481,11606.2190493944,0.0,1.0
2022-06-08,6.0,6.23,5.94,5.94,131489,58.2515285230016,60.48450378305,57.6690132377716,57.6690132377716,13543.5759370413,0.0,1.0
2022-06-09,5.59,6.08,5.57,5.96,159690,54.2710074072631,59.0282155699749,54.0768356455198,57.8631849995149,16448.3237486492,0.0,1.0
2022-06-10,5.02,5.33,4.926,5.29,326028,48.737112197578,51.7467745045997,47.8245049173843,51.3584309811131,33581.4020610219,0.0,1.0
2022-06-13,4.27,4.64,4.25,4.5,314988,41.4556711322028,45.0478487244545,41.2614993704594,43.6886463922512,32444.2645183762,0.0,1.0
2022-06-14,4.27,4.4,4.15,4.37,133633,41.4556711322028,42.7177875835345,40.2906405617428,42.4265299409195,13764.4113438739,0.0,1.0
2022-06-15,4.72,4.819,4.36,4.42,255678,45.8245357714279,46.7856859920574,42.3294440600478,42.9119593452778,26335.240274326,0.0,1.0
2022-06-16,4.07,4.43,4.0123,4.36,300434,39.5139535147694,43.0090452261495,38.9537679821399,42.3294440600478,30945.1793919573,0.0,1.0
2022-06-17,4.37,4.41,4.11,4.11,182449,42.4265299409195,42.8148734644062,39.9022970382561,39.9022970382561,18792.5369128767,0.0,1.0
2022-06-21,4.65,4.8,4.55,4.74,172323,45.1449346053262,46.6012228184013,44.1740757966095,46.0187075331712,17749.5428225842,0.0,1.0
2022-06-22,4.75,4.93,4.47,4.47,191233,46.1157934140429,47.863339269733,43.3973887496362,43.3973887496362,19697.3028707209,0.0,1.0
2022-06-23,5.17,5.1999,4.7,4.89,262847,50.193400410653,50.4836871944593,45.6303640096846,47.4749957462463,27073.6586659226,0.0,1.0
2022-06-24,5.68,5.68,5.24,5.37,416988,55.1447803351082,55.1447803351082,50.8730015767547,52.1351180280864,42950.4265971677,0.0,1.0
2022-06-27,5.45,5.75,5.33,5.75,188905,52.9118050750598,55.8243815012098,51.7467745045997,55.8243815012098,19457.5151715108,0.0,1.0
2022-06-28,4.94,5.55,4.9,5.48,210891,47.9604251506046,53.8826638837765,47.572081627118,53.2030627176748,21722.1081074355,0.0,1.0
2022-06-29,4.88,5.0199,4.7375,4.9,95097,47.3779098653746,48.7361413387693,45.9944360629533,47.572081627118,9795.14210987093,0.0,1.0
2022-06-30,4.63,4.8,4.4101,4.7,304197,44.9507628435829,46.6012228184013,42.8158443232149,45.6303640096846,31332.7743713935,0.0,1.0
2022-07-01,4.8,4.8173,4.5601,4.65,68791,46.6012228184013,46.7691813923092,44.2721325362899,45.1449346053262,7085.58230943279,0.0,1.0
2022-07-05,5.27,5.29,4.55,4.65,150034,51.1642592193697,51.3584309811131,44.1740757966095,45.1449346053262,15453.7404051902,0.0,1.0
2022-07-06,5.28,5.42,5.03,5.29,746565,51.2613451002414,52.6205474324448,48.8341980784497,51.3584309811131,76897.3812975781,0.0,1.0
2022-07-07,5.63,5.65,5.329,5.33,171908,54.6593509307498,54.8535226924932,51.7370659165126,51.7467745045997,17706.797163146,0.0,1.0
2022-07-08,5.655,5.84,5.37,5.37,193874,54.902065632929,56.6981544290549,52.1351180280864,52.1351180280864,19969.3300672904,0.0,1.0
2022-07-11,5.21,5.55,5.12,5.55,159191,50.5817439341397,53.8826638837765,49.7079710062947,53.8826638837765,16396.9259557343,0.0,1.0
2022-07-12,4.97,5.41,4.87,5.23,79868,48.2516827932196,52.5234615515731,47.2808239845029,50.775915695883,8226.53091087176,0.0,1.0
2022-07-13,4.98,5.1,4.63,4.71,87295,48.3487686740913,49.5137992445513,44.9507628435829,45.7274498905562,8991.52371243238,0.0,1.0
2022-07-14,4.87,4.9202,4.64,4.84,265146,47.2808239845029,47.7681951064787,45.0478487244545,46.9895663418879,27310.4593190515,0.0,1.0
2022-07-15,5.11,5.125,4.89,5.01,151587,49.610885125423,49.7565139467305,47.4749957462463,48.6400263167063,15613.7018729193,0.0,1.0
2022-07-18,5.13,5.45,5.06,5.31,167848,49.8050568871663,52.9118050750598,49.1254557210647,51.5526027428564,17288.6107117745,0.0,1.0
2022-07-19,5.43,5.43,5.05,5.31,124410,52.7176333133164,52.7176333133164,49.028369840193,51.5526027428564,12814.4276884554,0.0,1.0
2022-07-20,5.96,6.0,5.4717,5.48,273589,57.8631849995149,58.2515285230016,53.1224814365513,53.2030627176748,28180.101735044,0.0,1.0
2022-07-21,6.24,6.24,5.839,5.95,225397,60.5815896639216,60.5815896639216,56.6884458409677,57.7660991186432,23216.249157582,0.0,1.0
2022-07-22,5.56,6.16,5.5013,6.07,402859,53.9797497646481,59.8049026169483,53.4098556439314,58.9311296891033,41495.1171460771,0.0,1.0
2022-07-25,5.37,5.5,5.3,5.5,139982,52.1351180280864,53.3972344794181,51.4555168619847,53.3972344794181,14418.3684324842,0.0,1.0
2022-07-26,4.88,5.14,4.83,5.14,454641,47.3779098653746,49.902142768038,46.8924804610163,49.902142768038,46828.7454280769,0.0,1.0
2022-07-27,5.47,5.54,5.07,5.16,273109,53.1059768368031,53.7855780029048,49.2225416019363,50.0963145297814,28130.6609723202,0.0,1.0
2022-07-28,5.61,5.61,5.21,5.42,154709,54.4651791690065,54.4651791690065,50.5817439341397,52.6205474324448,15935.2728338015,0.0,1.0
2022-07-29,5.85,5.86,5.56,5.65,306315,56.7952403099265,56.8923261907982,53.9797497646481,54.8535226924932,31550.9317369119,0.0,1.0
2022-08-01,5.95,6.12,5.63,5.75,223796,57.7660991186432,59.4165590934616,54.6593509307498,55.8243815012098,23051.3436135806,0.0,1.0
2022-08-02,6.05,6.23,5.76,5.76,238097,58.7369579273599,60.48450378305,55.9214673820815,55.9214673820815,24524.3693379806,0.0,1.0
2022-08-03,6.44,6.4941,6.09,6.14,235248,62.523307281355,63.0485418968708,59.1253014508466,59.6107308552049,24230.9178108975,0.0,1.0
2022-08-04,6.48,6.5,6.2455,6.39,285017,62.9116508048417,63.105822566585,60.6349868984011,62.0378778769967,29357.2038942247,0.0,1.0
2022-08-05,6.549,6.67,6.22,6.22,129772,63.5815433828562,64.7562825414034,60.3874179021783,60.3874179021783,13366.722208715,0.0,1.0
2022-08-08,6.5433,6.93,6.521,6.65,105726,63.5262044307594,67.2805154440668,63.3097029164155,64.5621107796601,10889.9459994344,0.0,1.0
2022-08-09,6.26,6.4586,6.1693,6.4,71429,60.775761425665,62.7038870197763,59.8951924861589,62.1349637578683,7357.30050123527,0.0,1.0
2022-08-10,6.83,6.86,6.595,6.74,161001,66.3096566353501,66.6009142779651,64.0281384348659,65.4358837075051,16583.3588318383,0.0,1.0
2022-08-11,6.69,7.17,6.635,7.01,224296,64.9504543031468,69.6105765849869,64.4164819583526,68.0572024910402,23102.8444080845,0.0,1.0
2022-08-12,6.95,6.95,6.65,6.79,154365,67.4746872058102,67.4746872058102,64.5621107796601,65.9213131118634,15899.8402871828,0.0,1.0
2022-08-15,7.0,7.035,6.8,6.84,102635,67.9601166101685,68.2999171932193,66.0183989927351,66.4067425162218,10571.5680878114,0.0,1.0
2022-08-16,6.9,6.99,6.6101,6.92,185033,66.9892578014518,67.8630307292968,64.1747381149821,67.1834295631951,19058.6930188728,0.0,1.0
2022-08-17,6.58,6.75,6.46,6.67,152254,63.8825096135584,65.5329695883768,62.7174790430984,64.7562825414034,15682.4039327874,0.0,1.0
2022-08-18,6.59,6.6681,6.48,6.64,64421,63.9795954944301,64.7378362240378,62.9116508048417,64.4650248987884,6635.46536546888,0.0,1.0
2022-08-19,6.15,6.4,6.07,6.39,108300,59.7078167360766,62.1349637578683,58.9311296891033,62.0378778769967,11155.0720895404,0.0,1.0
2022-08-22,5.745,5.9191,5.7,5.85,113389,55.775838560774,57.4661037467498,55.3389520968515,56.7952403099265,11679.2471760009,0.0,1.0
2022-08-23,5.78,5.935,5.75,5.75,28612,56.1156391438249,57.6204702973357,55.8243815012098,55.8243815012098,2947.08146469002,0.0,1.0
2022-08-24,5.89,6.0483,5.79,5.79,48794,57.1835838334132,58.7204533276117,56.2127250246965,56.2127250246965,5025.85953404463,0.0,1.0
2022-08-25,6.33,6.33,6.1,6.16,617426,61.4553625917667,61.4553625917667,59.2223873317183,59.8049026169483,63595.859094705,0.0,1.0
2022-08-26,5.79,6.39,5.79,6.35,190967,56.2127250246965,62.0378778769967,56.2127250246965,61.64953435351,19669.9044480449,0.0,1.0
2022-08-29,5.62,5.82,5.565,5.62,80330,54.5622650498781,56.5039826673115,54.028292705084,54.5622650498781,8274.11764499334,0.0,1.0
2022-08-30,5.482,5.75,5.3315,5.75,124761,53.2224798938491,55.8243815012098,51.7613373867305,55.8243815012098,12850.5812461971,0.0,1.0
2022-08-31,5.44,5.7025,5.38,5.58,57868,52.8147191941881,55.3632235670694,52.2322039089581,54.1739215263915,5960.49595270104,0.0,1.0
2022-09-01,5.24,5.3,4.9142,5.28,145750,50.8730015767547,51.4555168619847,47.7099435779557,51.2613451002414,15012.481597881,0.0,1.0
2022-09-02,5.1,5.4,5.0301,5.38,82674,49.5137992445513,52.4263756707014,48.8351689372584,52.2322039089581,8515.55336962753,0.0,1.0
2022-09-06,5.01,5.15,4.9301,5.06,37330,48.6400263167063,49.9992286489097,47.8643101285417,49.1254557210647,3845.04931765967,0.0,1.0
2022-09-07,5.29,5.34,5.01,5.01,84003,51.3584309811131,51.8438603854714,48.6400263167063,48.6400263167063,8652.44248141883,0.0,1.0
2022-09-08,5.47,5.495,5.2,5.2,57401,53.1059768368031,53.3486915389823,50.484658053268,50.484658053268,5912.39421063441,0.0,1.0
2022-09-09,5.81,5.8499,5.59,5.68,133276,56.4068967864399,56.7942694511178,54.2710074072631,55.1447803351082,13727.6397765982,0.0,1.0
2022-09-12,6.03,6.04,5.87,5.91,71256,58.5427861656166,58.6398720464883,56.9894120716699,57.3777555951566,7339.48122633692,0.0,1.0
2022-09-13,5.38,5.6085,5.38,5.46,127339,52.2322039089581,54.4506162868757,52.2322039089581,53.0088909559314,13116.1193426591,0.0,1.0
2022-09-14,5.59,5.62,5.3199,5.43,54488,54.2710074072631,54.5622650498781,51.6487177649193,52.7176333133164,5612.35058185481,0.0,1.0
2022-09-15,5.47,5.709,5.39,5.43,203493,53.1059768368031,55.426329389636,52.3292897898297,52.7176333133164,20960.102351956,0.0,1.0
2022-09-16,5.29,5.295,5.13,5.25,223241,51.3584309811131,51.4069739215489,49.8050568871663,50.9700874576264,22994.1777316813,0.0,1.0
2022-09-19,5.333,5.36,5.1,5.1,66690,51.7759002688612,52.0380321472147,49.5137992445513,49.5137992445513,6869.1759709275,0.0,1.0
2022-09-20,5.1395,5.329,5.115,5.15,44893,49.8972884739944,51.7370659165126,49.6594280658588,49.9992286489097,4624.05033532536,0.0,1.0
2022-09-21,4.99,5.42,4.99,5.21,79122,48.445854554963,52.6205474324448,48.445854554963,50.5817439341397,8149.69172547196,0.0,1.0
2022-09-22,4.65,4.9818,4.591,4.95,126921,45.1449346053262,48.3662441326482,44.5721279081834,48.0575110314763,13073.0646784539,0.0,1.0
2022-09-23,4.4899,4.56,4.35,4.56,233738,43.5905896525708,44.2711616774812,42.2323581791761,44.2711616774812,24075.3854114957,0.0,1.0
2022-09-26,4.41,4.6716,4.39,4.5,63434,42.8148734644062,45.354640108009,42.6207017026628,43.6886463922512,6533.80279711822,0.0,1.0
2022-09-27,4.49,4.665,4.38,4.61,120507,43.5915605113795,45.2905634266337,42.5236158217911,44.7565910818395,12412.4124865581,0.0,1.0
2022-09-28,4.76,4.78,4.44,4.58,86381,46.2128792949146,46.4070510566579,43.1061311070212,44.4653334392245,8897.38026007929,0.0,1.0
2022-09-29,4.39,4.62,4.29,4.62,86379,42.6207017026628,44.8536769627112,41.6498428939461,44.8536769627112,8897.17425690128,0.0,1.0
2022-09-30,4.2999,4.6,4.25,4.32,103860,41.7459579160091,44.6595052009679,41.2614993704594,41.9411005365611,10697.7450343459,0.0,1.0
2022-10-03,4.44,4.53,4.255,4.36,92946,43.1061311070212,43.9799040348662,41.3100423108953,42.3294440600478,9573.58569191523,0.0,1.0
2022-10-04,4.86,4.9204,4.69,4.69,114000,47.1837381036313,47.7701368240962,45.5332781288129,45.5332781288129,11742.1811468846,0.0,1.0
2022-10-05,4.825,4.85,4.51,4.69,99882,46.8439375205804,47.0866522227596,43.7857322731228,45.5332781288129,10288.0047132731,0.0,1.0
2022-10-06,4.765,4.979,4.72,4.89,24395,46.2614222353504,48.3390600860041,45.8245357714279,47.4749957462463,2512.7237638443,0.0,1.0
2022-10-07,4.249,4.57,4.2101,4.57,131769,41.2517907823723,44.3682475583529,40.8741267057815,44.3682475583529,13572.4163819635,0.0,1.0
2022-10-10,4.0018,4.31,3.935,4.31,146204,38.8518278072246,41.8440146556895,38.2032941230019,41.8440146556895,15059.2443192905,0.0,1.0
2022-10-11,3.85,4.04,3.739,3.93,120018,37.3780641355927,39.2226958721544,36.3004108579171,38.154751182566,12362.0447095333,0.0,1.0
2022-10-12,3.869,3.939,3.74,3.88,64425,37.5625273092488,38.2421284753505,36.3101194460043,37.6693217782077,6635.87737182493,0.0,1.0
2022-10-13,3.9479,3.98,3.4399,3.59,237508,38.3285349093263,38.6401805869244,33.3965721610455,34.8538312329293,24463.701402055,0.0,1.0
2022-10-14,3.5777,4.08,3.5777,4.03,145268,34.7344155994571,39.6110393956411,34.7344155994571,39.1256099912827,14962.8348319792,0.0,1.0
2022-10-17,3.9356,3.979,3.791,3.82,99002,38.2091192758542,38.6304719988372,36.8052574384498,37.0868064929777,10197.3633149462,0.0,1.0
2022-10-18,4.06,4.26,3.979,4.25,143616,39.4168676338977,41.3585852513311,38.6304719988372,41.2614993704594,14792.6762069384,0.0,1.0
2022-10-19,4.01,4.1,3.921,4.01,58299,38.9314382295394,39.8052111573844,38.0673738897815,38.9314382295394,6004.88963756338,0.0,1.0
2022-10-20,4.039,4.24,3.97,4.01,90672,39.2129872840672,41.1644134895878,38.5430947060527,38.9314382295394,9339.3600785116,0.0,1.0
2022-10-21,4.24,4.25,3.88,3.97,72838,41.1644134895878,41.2614993704594,37.6693217782077,38.5430947060527,7502.4297401472,0.0,1.0
2022-10-24,4.22,4.26,3.98,4.26,65814,40.9702417278444,41.3585852513311,38.6401805869244,41.3585852513311,6778.9465789567,0.0,1.0
2022-10-25,4.56,4.58,4.27,4.27,147262,44.2711616774812,44.4653334392245,41.4556711322028,41.4556711322028,15168.2200004607,0.0,1.0
2022-10-26,4.33,4.6488,4.2552,4.31,129204,42.0381864174328,45.1332842996216,41.3119840285127,41.8440146556895,13308.2173061586,0.0,1.0
2022-10-27,4.35,4.52,4.31,4.39,63947,42.2323581791761,43.8828181539945,41.8440146556895,42.6207017026628,6586.64261227922,0.0,1.0
2022-10-28,4.4457,4.45,4.14,4.3,65804,43.161470059118,43.2032169878928,40.1935546808711,41.7469287748178,6777.91656306662,0.0,1.0
2022-10-31,4.37,4.4204,4.28,4.31,33773,42.4265299409195,42.9158427805127,41.5527570130745,41.8440146556895,3478.67266555907,0.0,1.0
2022-11-01,4.198,4.58,4.198,4.54,66675,40.7566527899268,44.4653334392245,40.7566527899268,44.0769899157379,6867.63094709237,0.0,1.0
2022-11-02,3.7845,4.24,3.76,4.111,150279,36.7421516158832,41.1644134895878,36.5042912077476,39.9120056263432,15478.9757944971,0.0,1.0
2022-11-03,3.6909,3.88,3.66,3.75,102758,35.8334277709244,37.6693217782077,35.533432399031,36.407205326876,10584.2372832594,0.0,1.0
2022-11-04,3.47,3.975,3.329,3.85,242016,33.6888006624692,38.5916376464885,32.3198897421787,37.3780641355927,24928.032565302,0.0,1.0
2022-11-07,3.47,3.56,3.35,3.54,99625,33.6888006624692,34.5625735903143,32.5237700920092,34.3684018285709,10261.5333048981,0.0,1.0
2022-11-08,3.5406,3.651,3.4,3.48,262944,34.3742269814232,35.4460551062465,33.0091994963676,33.7858865433409,27083.6498200564,0.0,1.0
2022-11-09,3.25,3.47,3.2,3.47,145302,31.5529112832925,33.6888006624692,31.0674818789342,33.6888006624692,14966.3368860055,0.0,1.0
2022-11-10,3.939,3.9599,3.6401,3.68,255900,38.2421284753505,38.4450379663723,35.3402314960963,35.7276041607743,26358.1066270857,0.0,1.0
2022-11-11,4.24,4.3,3.91,4.0,215574,41.1644134895878,41.7469287748178,37.9605794208227,38.8343523486677,22204.4645487588,0.0,1.0
2022-11-14,4.1001,4.25,3.9858,4.2,129784,39.8061820161931,41.2614993704594,38.6964903978299,40.7760699661011,13367.9582277831,0.0,1.0
2022-11-15,4.3586,4.48,4.27,4.37,137061,42.3158520367258,43.4944746305078,41.4556711322028,42.4265299409195,14117.5007909925,0.0,1.0
2022-11-16,4.1006,4.27,4.04,4.21,94958,39.8110363102367,41.4556711322028,39.2226958721544,40.8731558469728,9780.82488899885,0.0,1.0
2022-11-17,3.9542,4.05,3.85,3.89,80489,38.3896990142755,39.3197817530261,37.3780641355927,37.7664076590794,8290.49489764557,0.0,1.0
2022-11-18,3.8864,4.1,3.791,4.1,47922,37.7314567419656,39.8052111573844,36.8052574384498,39.8052111573844,4936.04214842985,0.0,1.0
2022-11-21,3.69,3.8197,3.655,3.78,70852,35.824690041646,37.0838939165515,35.4848894585951,36.698462969491,7297.86858437778,0.0,1.0
2022-11-22,3.837,3.84,3.6,3.73,85885,37.2518524904595,37.280978254721,34.9509171138009,36.2130335651326,8846.29147193144,0.0,1.0
2022-11-23,4.0,4.0,3.85,3.88,140375,38.8343523486677,38.8343523486677,37.3780641355927,37.6693217782077,14458.8480569643,0.0,1.0
2022-11-25,3.9094,3.9399,3.87,3.9144,21258,37.9547542679704,38.250866204629,37.572235897336,38.0032972084062,2189.60777912696,0.0,1.0
2022-11-28,3.7712,3.9299,3.73,3.87,55272,36.6130273943239,38.1537803237573,36.2130335651326,37.572235897336,5693.1038276369,0.0,1.0
2022-11-29,3.6858,3.79,3.66,3.7521,34102,35.7839139716799,36.7955488503627,35.533432399031,36.427593361859,3512.56018834262,0.0,1.0
2022-11-30,4.07,4.07,3.581,3.62,251199,39.5139535147694,39.5139535147694,34.7664539401448,35.1450888755443,25873.8961571602,0.0,1.0
2022-12-01,4.19,4.2003,4.031,4.1,124892,40.6789840852294,40.7789825425273,39.1353185793699,39.8052111573844,12864.0744543571,0.0,1.0
2022-12-02,4.0999,4.13,3.95,3.97,88585,39.8042402985757,40.0964687999994,38.3489229443094,38.5430947060527,9124.39576225239,0.0,1.0
2022-12-05,3.83,4.08,3.79,4.05,113706,37.1838923738493,39.6110393956411,36.7955488503627,39.3197817530261,11711.8986797163,0.0,1.0
2022-12-06,3.57,3.85,3.51,3.85,122724,34.6596594711859,37.3780641355927,34.0771441859559,37.3780641355927,12640.7670093883,0.0,1.0
2022-12-07,3.5456,3.5732,3.465,3.57,45494,34.4227699218591,34.6907269530649,33.6402577220334,34.6596594711859,4685.95429031901,0.0,1.0
2022-12-08,3.7149,3.74,3.57,3.6,139343,36.0664338850164,36.3101194460043,34.6596594711859,34.9509171138009,14352.5504171083,0.0,1.0
2022-12-09,3.7,3.8,3.65,3.71,37190,35.9217759225176,36.8926347312343,35.4363465181593,36.0188618033893,3830.62909519859,0.0,1.0
2022-12-12,3.7664,3.7664,3.6583,3.67,56535,36.5664261715055,36.5664261715055,35.5169277992828,35.6305182799026,5823.1948345537,0.0,1.0
2022-12-13,3.87,4.2,3.8,4.15,123166,37.572235897336,40.7760699661011,36.8926347312343,40.2906405617428,12686.2937117297,0.0,1.0
2022-12-14,3.8295,3.9699,3.7201,3.91,66869,37.1790380798057,38.542123847244,36.1169185430697,37.9605794208227,6887.61325535989,0.0,1.0
2022-12-15,3.506,3.7,3.48,3.64,186721,34.0383098336073,35.9217759225176,33.7858865433409,35.3392606372876,19232.5597011179,0.0,1.0
2022-12-16,3.4076,3.55,3.37,3.5,1151541,33.08298476583,34.4654877094426,32.7179418537525,33.9800583050842,118610.552807585,0.0,1.0
2022-12-19,3.274,3.39,3.2377,3.33,104690,31.7859173973845,32.9121136154959,31.4334956498204,32.3295983302659,10783.2363532224,0.0,1.0
2022-12-20,3.27,3.335,3.18,3.27,97724,31.7470830450359,32.3781412707017,30.8733101171908,31.7470830450359,10065.7272841943,0.0,1.0
2022-12-21,3.37,3.4,3.21,3.34,106521,32.7179418537525,33.0091994963676,31.1645677598058,32.4266842111375,10971.8322626956,0.0,1.0
2022-12-22,3.105,3.29,2.9801,3.29,247795,30.1451660106533,31.9412548067792,28.9325633585662,31.9412548067792,25523.2787481778,0.0,1.0
2022-12-23,3.0686,3.09,2.98,3.08,131431,29.7917734042804,29.9995371893458,28.9315924997574,29.9024513084741,13537.6018448789,0.0,1.0
2022-12-27,2.8999,3.04,2.8972,3.04,87191,28.1539345939754,29.5141077849875,28.12772140614,29.5141077849875,8980.81154717557,0.0,1.0
2022-12-28,2.8402,2.9385,2.8,2.8896,137363,27.5743318851715,28.52868609414,27.1840466440674,28.0539361366776,14148.6072708729,0.0,1.0
2022-12-29,3.0492,3.065,2.9,2.95,134392,29.6034267953894,29.7568224871666,28.1549054527841,28.6403348571424,13842.5895499308,0.0,1.0
2022-12-30,3.04,3.04,2.91,2.91,104729,29.5141077849875,29.5141077849875,28.2519913336558,28.2519913336558,10787.2534151937,0.0,1.0
2023-01-03,2.94,3.16,2.87,3.1,77258,28.5432489762708,30.6791383554475,27.8636478101691,30.0966230702175,7957.69676356149,0.0,1.0
2023-01-04,2.969,3.03,2.87,3.0,154172,28.8247980307986,29.4170219041158,27.8636478101691,29.1257642615008,15879.9609805043,0.0,1.0
2023-01-05,2.74,2.91,2.73,2.91,168384,26.6015313588374,28.2519913336558,26.5044454779657,28.2519913336558,17343.8195634826,0.0,1.0
2023-01-06,2.8101,2.87,2.63,2.8,238725,27.2821033837478,27.8636478101691,25.533586669249,27.1840466440674,24589.0543358774,0.0,1.0
2023-01-09,2.945,3.065,2.6,2.87,378147,28.5917919167066,29.7568224871666,25.242329026634,27.8636478101691,38949.7418785173,0.0,1.0
2023-01-10,2.99,3.04,2.91,3.03,206213,29.0286783806291,29.5141077849875,28.2519913336558,29.4170219041158,21240.2666740572,0.0,1.0
2023-01-11,3.18,3.2,3.0299,3.08,193326,30.8733101171908,31.0674818789342,29.4160510453071,29.9024513084741,19912.8851965142,0.0,1.0
2023-01-12,3.27,3.2997,3.05,3.2,156132,31.7470830450359,32.0354281112247,29.6111936658591,31.0674818789342,16081.8440949595,0.0,1.0
2023-01-13,3.32,3.32,3.14,3.14,58779,32.2325124493942,32.2325124493942,30.4849665937042,30.4849665937042,6054.33040028711,0.0,1.0
2023-01-17,3.41,3.42,3.2689,3.33,107628,33.1062853772392,33.2033712581109,31.73640359814,32.3295983302659,11085.8550217272,0.0,1.0
2023-01-18,3.33,3.5299,3.28,3.42,104304,32.3295983302659,34.2703450888905,31.8441689259075,33.2033712581109,10743.4777398654,0.0,1.0
2023-01-19,3.1622,3.28,3.13,3.2,68019,30.7004972492393,31.8441689259075,30.3878807128325,31.0674818789342,7006.0650827188,0.0,1.0
2023-01-20,3.43,3.43,3.1901,3.22,85020,33.3004571389826,33.3004571389826,30.9713668568712,31.2616536406775,8757.19509743972,0.0,1.0
2023-01-23,3.7,3.71,3.42,3.49,149001,35.9217759225176,36.0188618033893,33.2033712581109,33.8829724242126,15347.3397637452,0.0,1.0
2023-01-24,3.64,3.7032,3.59,3.64,78344,35.3392606372876,35.9528434043966,34.8538312329293,35.3392606372876,8069.55648922393,0.0,1.0
2023-01-25,3.61,3.62,3.321,3.42,69060,35.0480029946726,35.1450888755443,32.2422210374814,33.2033712581109,7113.28973687589,0.0,1.0
2023-01-26,3.8,3.8,3.61,3.71,100218,36.8926347312343,36.8926347312343,35.0480029946726,36.0188618033893,10322.6132471797,0.0,1.0
2023-01-27,4.07,4.2499,3.74,3.77,203147,39.5139535147694,41.2605285116507,36.3101194460043,36.6013770886193,20924.4638021594,0.0,1.0
2023-01-30,3.78,3.9825,3.765,3.93,215199,36.698462969491,38.6644520571423,36.5528341481835,38.154751182566,22165.8389528809,0.0,1.0
2023-01-31,3.94,3.94,3.761,3.81,102074,38.2518370634377,38.2518370634377,36.5139997958348,36.989720612106,10513.7841963781,0.0,1.0
2023-02-01,4.29,4.3318,3.93,3.97,129396,41.6498428939461,42.0556618759897,38.154751182566,38.5430947060527,13327.9936112481,0.0,1.0
2023-02-02,4.74,4.9,4.5101,4.6,521717,46.0187075331712,47.572081627118,43.7867031319316,44.6595052009679,53737.6800123614,0.0,1.0
2023-02-03,4.38,4.68,4.33,4.4,286299,42.5236158217911,45.4361922479412,42.0381864174328,42.7177875835345,29489.2519313326,0.0,1.0
2023-02-06,4.31,4.4,4.21,4.21,92817,41.8440146556895,42.7177875835345,40.8731558469728,40.8731558469728,9560.29848693322,0.0,1.0
2023-02-07,4.52,4.56,4.2,4.34,187292,43.8828181539945,44.2711616774812,40.7760699661011,42.1352722983045,19291.3736084413,0.0,1.0
2023-02-08,4.43,4.57,4.39,4.5,56640,43.0090452261495,44.3682475583529,42.6207017026628,43.6886463922512,5834.01000139951,0.0,1.0
2023-02-09,4.34,4.61,4.3,4.61,113448,42.1352722983045,44.7565910818395,41.7469287748178,44.7565910818395,11685.3242697523,0.0,1.0
2023-02-10,4.19,4.29,4.1,4.29,123377,40.6789840852294,41.6498428939461,39.8052111573844,41.6498428939461,12708.0270470104,0.0,1.0
2023-02-13,42.9,43.5199,42.0,42.33,6959,41.6498428939461,42.2516782694696,40.7760699661011,41.0964533729776,7167.88057905,0.0,0.1
2023-02-14,45.08,45.08,41.99,41.99,20206,43.7663150969485,43.7663150969485,40.7663613780139,40.7663613780139,20812.5010749079,0.0,1.0
2023-02-15,46.25,46.25,44.51,44.72,14339,44.902219903147,44.902219903147,43.21292557598,43.4168059258105,14769.3978478227,0.0,1.0
2023-02-16,43.26,45.5999,43.26,44.08,12299,41.9993520650841,44.2710645916003,41.9993520650841,42.7954562882318,12668.1654320644,0.0,1.0
2023-02-17,41.71,42.394,40.8101,42.18,8164,40.4945209115733,41.1585883367355,39.6208450696091,40.9508245516701,8409.0497265935,0.0,1.0
2023-02-21,39.54,41.41,39.54,39.96,23139,38.387757296658,40.2032632689583,38.387757296658,38.795517996319,23833.5376805055,0.0,1.0
2023-02-22,40.08,40.26,39.14,40.05,8157,38.9120210533651,39.0867756389341,37.9994137731714,38.8828952891035,8401.83961536295,0.0,1.0
2023-02-23,40.9594,41.72,39.69,41.43,7232,39.7657942897505,40.5042294996604,38.5333861179655,40.2226804451326,7449.07491704118,0.0,1.0
2023-02-24,39.2375,39.25,38.67,39.1438,7239,38.0940725070212,38.1062082421302,37.5431101330745,38.0031030366445,7456.28502827173,0.0,1.0
2023-02-27,40.25,41.015,40.1101,40.4,11988,39.0770670508469,39.8197740395152,38.9412439035074,39.2226958721544,12347.8304902502,0.0,1.0
2023-02-28,40.52,41.38,40.39,40.82,6724,39.3391989292004,40.1741375046968,39.2129872840672,39.6304565718154,6925.82684488176,0.0,1.0
2023-03-01,39.66,40.75,39.63,40.75,5633,38.504260353704,39.5624964552052,38.4751345894425,39.5624964552052,5802.07950880711,0.0,1.0
2023-03-02,38.8771,38.96,37.48,37.69,9212,37.7441749923597,37.8246591876024,36.3877881507016,36.5916685005322,9488.50637939483,0.0,1.0
2023-03-03,41.345,41.35,40.02,40.04,17538,40.1401574463917,40.1450117404353,38.8537695248421,38.8731867010164,18064.4186801809,0.0,1.0
2023-03-06,41.1,42.24,40.96,41.935,5704,39.9022970382561,41.0090760801931,39.7663768050357,40.7129641435345,5875.21063700261,0.0,1.0
2023-03-07,40.19,41.56,40.19,41.27,4342,39.0188155223239,40.3488920902658,39.0188155223239,40.0673430357379,4472.32899471692,0.0,1.0
2023-03-08,40.82,40.82,39.96,39.97,6640,39.6304565718154,39.6304565718154,38.795517996319,38.8052265844062,6839.30551011524,0.0,1.0
2023-03-09,38.71,41.62,38.484,41.4,9186,37.5819444854232,40.4071436187888,37.3625303946532,40.1935546808711,9461.7259662528,0.0,1.0
2023-03-10,37.44,39.25,37.17,38.71,25869,36.348953798353,38.1062082421302,36.0868219199995,37.5819444854232,26645.4810604173,0.0,1.0
2023-03-13,38.3695,39.1629,35.81,36.255,8604,37.2513670610551,38.021646439891,34.7664539401448,35.1984861100237,8862.25671822766,0.0,1.0
2023-03-14,41.0758,41.0758,39.9805,40.0,4344,39.8788022550851,39.8788022550851,38.8154206018977,38.8343523486677,4474.38902649709,0.0,1.0
2023-03-15,42.015,42.449,40.04,40.09,4864,40.7906328482319,41.2119855712149,38.8731867010164,38.9217296414522,5009.99728933743,0.0,1.0
2023-03-16,45.1152,45.1899,42.25,42.25,18214,43.8004893270153,43.8730124800265,41.0187846682803,41.0187846682803,18760.7094218734,0.0,1.0
2023-03-17,44.16,45.6571,44.1101,44.86,8127,42.8731249929292,44.3265977154589,42.8246791383742,43.5527261590308,8370.93913866062,0.0,1.0
2023-03-20,44.4649,44.61,42.81,44.61,12329,43.1691398437069,43.3100114568517,41.5624656011616,43.3100114568517,12699.0659087667,0.0,1.0
2023-03-21,46.3,46.3,45.0,45.4,8472,45.024179186698,45.024179186698,43.7600013693609,44.1489791593108,8712.06554090581,0.07562,1.0
2023-03-22,45.4658,48.74,45.4658,46.74,18474,44.2129660057576,47.3969437053923,44.2129660057576,45.4520547556429,18997.4856943689,0.0,1.0
2023-03-23,47.4754,48.479,46.0993,47.52,7319,46.1671904224657,47.14313569745,44.8290095805907,46.2105614460452,7526.39373157337,0.0,1.0
2023-03-24,46.8733,47.125,45.98,47.12,5689,45.5816816041437,45.8264458784696,44.7129969547381,45.8215836560953,5850.20548420834,0.0,1.0
2023-03-27,46.1014,47.57,46.0,47.42,3041,44.8310517139879,46.2591836697889,44.7324458442356,46.1133169985577,3127.17083450124,0.0,1.0
2023-03-28,45.1412,45.249,44.35,45.095,4128,43.8973105292132,44.0021400436047,43.1279124606924,43.852383594474,4244.97244486062,0.0,1.0
2023-03-29,46.9779,47.1,46.14,46.32,4421,45.6833992962156,45.8021347665978,44.8685880707181,45.0436280761955,4546.27499484709,0.0,1.0
2023-03-30,48.4236,49.25,47.78,49.25,11235,47.0892622735419,47.8928903875784,46.4633970095126,47.8928903875784,11553.3588706417,0.0,1.0
2023-03-31,50.8656,50.8656,48.331,48.64,9873,49.4639716811859,49.4639716811859,46.9992139151685,47.2996992579048,10152.7647645613,0.0,1.0
2023-04-03,50.1473,50.1473,48.87,49.85,7910,48.7654648148834,48.7654648148834,47.523361487126,48.4763570725032,8134.1405132867,0.0,1.0
2023-04-04,50.1647,50.93,49.74,50.27,6596,48.7823853487462,49.5265971053678,48.369388180267,48.8847837519505,6782.90655191391,0.0,1.0
2023-04-05,47.9833,48.8,47.18,48.8,8775,46.6610949712546,47.4552903738848,45.8799303245878,47.4552903738848,9023.65145437304,0.0,1.0
2023-04-06,48.7095,48.793,47.24,47.24,3053,47.3672841489086,47.4484832625606,45.9382769930802,45.9382769930802,3139.51087067816,0.0,1.0
2023-04-10,48.7851,48.92,46.84,46.84,4025,47.4408009512091,47.5719837108697,45.5492992031304,45.5492992031304,4139.05380100872,0.0,1.0
2023-04-11,47.4488,47.92,47.315,47.8414,7121,46.1413233994341,46.599539235995,46.0112103286958,46.5231051002699,7322.78313465417,0.0,1.0
2023-04-12,46.2807,48.0413,46.2807,48.0413,4512,45.0054110083329,46.7174967507973,45.0054110083329,46.7174967507973,4639.85360252207,0.0,1.0
2023-04-13,48.4525,48.7299,47.5,47.5059,5910,47.1173659188658,47.387122016196,46.1911125565477,46.1968499789494,6077.46781713329,0.0,1.0
2023-04-14,48.296,48.485,47.39,48.04,21542,46.9651783585479,47.1489703642992,46.0841436643114,46.71623257298,22152.4216102683,0.0,1.0
2023-04-17,48.25,48.25,47.08,48.21,1478,46.9204459127037,46.9204459127037,45.7826858771003,46.8815481337087,1519.88112245736,0.0,1.0
2023-04-18,48.1543,49.125,47.795,49.0,4141,46.8273829764582,47.771334828219,46.4779836766357,47.6497792688597,4258.34081738561,0.0,1.0
2023-04-19,47.7859,48.0904,46.55,46.55,2333,46.4691344319143,46.7652437745137,45.2672903054167,45.2672903054167,2399.10870006294,0.0,1.0
2023-04-20,46.3406,47.2252,45.801,46.5,6211,45.0636604323779,45.9238848148521,44.5389293937356,45.218668081673,6386.99705790439,0.0,1.0
2023-04-21,46.6355,46.6355,46.59,46.59,693,45.3504343080185,45.3504343080185,45.3061880844117,45.3061880844117,712.637089217153,0.0,1.0
2023-04-24,46.12,47.259,45.53,46.84,7894,44.8491391812206,45.9567534381029,44.2753969410445,45.5492992031304,8117.68713171746,0.0,1.0
2023-04-25,43.8326,44.44,43.8326,44.44,3316,42.6247696893922,43.2154324634311,42.6247696893922,43.2154324634311,3409.96333022234,0.0,1.0
2023-04-26,45.5232,46.469,45.43,46.35,9067,44.2687843186154,45.1885223029519,44.1781524935571,45.0728014104418,9323.92566801143,0.0,1.0
2023-04-27,49.01,49.1,47.24,47.285,18174,47.6595037136084,47.7470237163472,45.9382769930802,45.9820369944496,18688.9847899459,0.0,1.0
2023-04-28,49.1808,49.1808,47.535,48.25,4261,47.825597229917,47.825597229917,46.2251481131683,46.9204459127037,4381.74117915482,0.0,1.0
2023-05-01,49.1757,49.6599,48.3141,49.46,3273,47.8206377630952,48.2914953778295,46.9827796035431,48.097103727302,3365.74486725504,0.0,1.0
2023-05-02,48.265,48.5131,47.7403,48.51,3113,46.9350325798268,47.1762960540432,46.42479096386,47.1732814761711,3201.21105156277,0.0,1.0
2023-05-03,47.2144,48.6,47.15,47.4468,2737,45.9133824145234,47.2608014789098,45.8507569903415,46.1393785104843,2814.55658468593,0.0,1.0
2023-05-04,48.0332,48.865,47.36,47.36,3111,46.7096199505508,47.5184992647516,46.0549703300652,46.0549703300652,3199.15437886662,0.0,1.0
2023-05-05,49.9615,50.06,49.14,49.14,1954,48.5847846314517,48.6805704122269,47.7859214953421,47.7859214953421,2009.36922414187,0.0,1.0
2023-05-08,51.5758,51.5758,50.24,50.47,3362,50.1546017472419,50.1546017472419,48.8556104177043,49.0792726469255,3457.26680223386,0.0,1.0
2023-05-09,51.3654,51.3964,51.05,51.3964,2484,49.9499994297283,49.9801452084494,49.6432904423528,49.9801452084494,2554.38748862252,0.0,1.0
2023-05-10,53.2861,53.72,52.238,52.8,7559,51.8177735326201,52.2397171902682,50.7985544785039,51.3450682733835,7773.19445511177,0.0,1.0
2023-05-11,54.2456,54.43,53.171,53.36,8127,52.7508340062624,52.9301527674292,51.705845173562,51.8896371793133,8357.28950081933,0.0,1.0
2023-05-12,53.0971,54.69,52.5643,54.69,8583,51.6339815268688,53.1829883308967,51.1158631106555,53.1829883308967,8826.21087554231,0.0,1.0
2023-05-15,53.82,54.1,52.86,53.69,8455,52.3369616377557,52.6092460907206,51.403414941876,52.210543856022,8694.58382298849,0.0,1.0
2023-05-16,54.9933,55.7299,53.41,53.41,12202,53.4779307401261,54.1942333403188,51.9382594030571,51.9382594030571,12547.7601192319,0.0,1.0
2023-05-17,56.9499,57.1,55.2,55.255,7297,55.380615599666,55.5265795153447,53.6789350130828,53.7324194592009,7503.77033191567,0.0,1.0
2023-05-18,60.7368,60.95,57.84,57.84,19177,59.0631655815689,59.2704907436122,56.2461884267519,56.2461884267519,19720.4061470669,0.0,1.0
2023-05-19,59.66,62.0,59.14,62.0,27331,58.0160373710239,60.2915574422306,57.510366244089,60.2915574422306,28105.4607292843,0.0,1.0
2023-05-22,60.6048,61.1,59.61,59.61,6210,58.9348029108855,59.4163574148434,57.9674151472801,57.9674151472801,6385.9687215563,0.0,1.0
2023-05-23,59.1119,61.0369,58.9,60.01,12564,57.483040554345,59.3549961684788,57.2769795701191,58.35639293723,12920.0178772357,0.0,1.0
2023-05-24,59.4804,59.66,57.783,58.92,14446,57.8413863433364,58.0160373710239,56.1907590916841,57.2964284596166,14855.346884316,0.0,1.0
2023-05-25,62.52,63.27,61.2979,63.27,22161,60.7972285691655,61.5265619253215,59.6088041764211,61.5265619253215,22788.9618097277,0.0,1.0
2023-05-26,66.46,66.6399,62.19,62.19,15323,64.6286598001717,64.8036025612017,60.4763218924568,60.4763218924568,15757.1978615793,0.0,1.0
2023-05-30,68.14,69.65,67.5401,69.52,13784,66.2623665179612,67.730757675022,65.6789970774839,67.6043398932883,14174.5882218892,0.0,1.0
2023-05-31,67.32,68.66,66.24,67.6534,11875,65.464962048564,66.768037644896,64.4147220156993,65.7891750364872,12211.4941334108,0.0,1.0
2023-06-01,69.5785,70.58,66.85,67.33,21771,67.6612278950684,68.6351310366554,65.0079131453729,65.4746864933127,22387.9106339778,0.0,1.0
2023-06-02,70.75,72.61,70.01,72.0,17925,68.8004465973841,70.6091933206511,68.0808376859769,70.0160021909775,18432.9290392749,0.0,1.0
2023-06-05,71.735,72.872,70.61,71.0,15800,69.7583044051357,70.8639737730682,68.6643043709017,69.0435577161028,16247.7142996119,0.0,1.0
2023-06-06,72.3086,72.87,71.74,71.74,12898,70.3160985559238,70.8620288841185,69.7631666275101,69.7631666275101,13263.4822174933,0.0,1.0
2023-06-07,68.32,74.29,67.7,72.63,33213,66.4374065234386,72.2429000384405,65.8344909490163,70.6286422101485,34154.1351286714,0.0,1.0
2023-06-08,70.902,71.1,68.311,68.46,10316,68.9482581575651,69.1408021635903,66.4286545231648,66.5735487499211,10608.3177667592,0.0,1.0
2023-06-09,72.1344,74.14,72.04,73.0,27744,70.1466987284007,72.0970333672093,70.0548999699725,70.9884466658522,28530.1636410399,0.0,1.0
2023-06-12,74.5339,74.65,72.66,73.14,10985,72.4800792458625,72.5929800493954,70.6578155443948,71.1245888923346,11296.2747836225,0.0,1.0
2023-06-13,75.9515,77.38,74.72,76.7,15664,73.8586165334448,75.2477534658033,72.6610511626367,74.5864912228885,16107.8605562734,0.0,1.0
2023-06-14,77.8734,77.929,75.28,76.64,14172,75.7275575697065,75.7816254825095,73.2056200685665,74.5281445543961,14573.582724943,0.0,1.0
2023-06-15,80.0,80.25,76.745,77.78,24919,77.795557989975,78.0386691086937,74.6302512242579,75.6367312557532,25625.1134577233,0.0,1.0
2023-06-16,77.8916,81.75,77.8916,81.75,12066,75.7452560591492,79.4973358210057,75.7452560591492,79.4973358210057,12407.9063758935,0.0,1.0
2023-06-20,78.63,78.92,76.321,77.16,25866,76.4633090593967,76.7453179571103,74.217934766911,75.0338156813309,26598.9479793519,0.0,1.0
2023-06-21,74.7075,78.275,74.1,77.83,14840,72.8069372827573,76.2836798956977,72.2148921146112,75.850000719031,15227.3854851818,0.16252,1.0
2023-06-22,76.7063,76.7063,72.99,73.2,12284,74.7548877059515,74.7548877059515,71.1331305728134,71.3377881618022,12604.6632951464,0.0,1.0
2023-06-23,75.8549,76.83,74.01,74.375,5233,73.9251473665941,74.8754407714653,72.1271817193304,72.4828961001918,5369.60298139867,0.0,1.0
2023-06-26,71.3209,76.35,70.56,76.35,20547,69.5064925643317,74.4076519966339,68.764949900229,74.4076519966339,21083.3618304602,0.0,1.0
2023-06-27,74.1061,74.73,71.6395,72.5594,10707,72.2208369302914,72.8288648815776,69.8169873636261,70.7134850593917,10986.4970613101,0.0,1.0
2023-06-28,75.3184,77.26,74.3,74.3,8881,73.4022959547252,75.2945015489186,72.4098041041244,72.4098041041244,9112.83089581532,0.0,1.0
2023-06-29,74.3413,76.55,73.89,76.55,5727,72.4500534299588,74.602563986147,72.0102345256225,74.602563986147,5876.4984281426,0.0,1.0
2023-06-30,77.3024,78.22,76.14,76.14,8773,75.3358228906954,76.2300790985815,74.2029944076451,74.2029944076451,9002.01164834904,0.0,1.0
2023-07-03,78.2171,78.975,77.43,78.55,4265,76.2272528747336,76.9658718589936,75.4601767400047,76.5516838812782,4376.33417077495,0.0,1.0
2023-07-05,78.92,79.5999,78.27,79.04,8930,76.9122710618775,77.5748743702273,76.2788070959598,77.0292182555853,9163.10999883243,0.0,1.0
2023-07-06,77.5197,77.6,75.52,76.4,10701,75.5475947673013,75.6258519310909,73.5987672401544,74.4563799940122,10980.3404364508,0.0,1.0
2023-07-07,77.0596,79.0,77.0596,77.825,6965,75.0991997354264,76.9902358576827,75.0991997354264,75.8451279192931,7146.81535743202,0.0,1.0
2023-07-10,75.6229,77.03,74.0001,77.03,12726,73.6990494587589,75.0703527609785,72.1175335758494,75.0703527609785,13058.2013264436,0.0,1.0
2023-07-11,76.2108,76.2924,74.85,76.07,2963,74.2719932519327,74.3515173436541,72.9458120752854,74.1347752113155,3040.34657632033,0.0,1.0
2023-07-12,78.7782,78.899,77.455,78.08,10415,76.7740784613127,76.8918053029786,75.4845407386939,76.0936407059224,10686.8746514938,0.0,1.0
2023-07-13,83.2602,83.2799,80.979,81.32,8901,81.1420561463017,81.1612549772687,78.918889993915,79.2512149360349,9133.35297867945,0.0,1.0
2023-07-14,82.4012,85.65,81.88,84.22,14251,80.3049091513428,83.471059508994,79.7969685066716,82.0774387839752,14623.0101448333,0.0,1.0
2023-07-17,84.3827,84.3827,82.94,83.76,8079,82.2359996874441,82.2359996874441,80.8300020510912,81.629141208095,8289.89537296386,0.0,1.0
2023-07-18,86.7643,87.02,82.68,84.62,10860,84.5570116585663,84.8062066371589,80.5766164647241,82.4672627630014,11143.4909952206,0.0,1.0
2023-07-19,86.3961,88.1799,85.7114,87.5,10594,84.1981786858727,85.9365987203402,83.5308974897745,85.2739954119903,10870.5472931277,0.0,1.0
2023-07-20,78.6,83.52,77.9,83.25,17687,76.6004118786565,81.3952468206792,75.9182199153606,81.1321156348365,18148.7039808902,0.0,1.0
2023-07-21,76.4654,80.17,76.4,80.17,5957,74.5201162145829,78.1304709963345,74.4563799940122,78.1304709963345,6112.50238108005,0.0,1.0
2023-07-24,77.1809,77.29,76.23,77.06,3551,75.2174138570661,75.3237383473455,74.290704802926,75.0995895594054,3643.69581252564,0.0,1.0
2023-07-25,78.7666,79.52,77.89,78.775,7937,76.7627735659209,77.4970070304168,75.9084743158849,76.7709598694804,8144.18858462856,0.0,1.0
2023-07-26,78.47,78.8,76.5,78.09,18023,76.4737190854729,76.7953238681696,74.5538359887687,76.103386305398,18493.4749730075,0.0,1.0
2023-07-27,77.2811,82.03,77.2811,82.03,12958,75.3150647638122,79.9431524988065,75.3150647638122,79.9431524988065,13296.2574876675,0.0,1.0
2023-07-28,81.5681,81.97,79.35,79.95,17950,79.4930032590259,79.8846789019526,77.3313318393307,77.91606780787,18418.5693705535,0.0,1.0
2023-07-31,82.0723,82.75,81.365,82.0,5729,79.9843763845885,80.6448356610537,79.2950701336754,79.9139157003795,5878.55063642901,0.0,1.0
2023-08-01,82.0966,82.35,80.931,82.3,5706,80.0080581913144,80.2550116820275,78.8721111164319,80.2062836846492,5854.95024113526,0.0,1.0
2023-08-02,76.3581,80.34,75.0601,80.0,12112,74.4155459322091,78.2961461874206,73.150567120269,77.9647958052483,12428.173382515,0.0,1.0
2023-08-03,76.9418,77.889,75.7,75.7,3344,74.9843965736032,75.9074997559373,73.7741880307162,73.7741880307162,3431.29225488193,0.0,1.0
2023-08-04,77.6398,80.819,77.6398,80.29,8775,75.664639417004,78.7629604023045,75.664639417004,78.2474181900424,9004.06385663545,0.0,1.0
2023-08-07,79.035,79.035,77.16,78.43,36105,77.0243454558475,77.0243454558475,75.197045554162,76.4347366875703,37047.4900904642,0.0,1.0
2023-08-08,76.48,76.83,75.03,76.54,15078,74.5343447898174,74.8754407714653,73.1212328658473,74.5928183866713,15471.5982712649,0.0,1.0
2023-08-09,73.4413,77.0,72.71,77.0,16347,71.5729494771498,75.0411159625515,70.8602537874951,75.0411159625515,16773.7244289937,0.0,1.0
2023-08-10,73.6895,76.18,73.6895,76.18,2567,71.8148352561356,74.2419768055477,71.8148352561356,74.2419768055477,2634.00933561062,0.0,1.0
2023-08-11,71.7917,72.9799,71.33,72.02,8356,69.9653153876456,71.123287517343,69.5153610598545,70.1878074236748,8574.126220632,0.0,1.0
2023-08-14,74.105,74.105,70.29,70.8,8870,72.2197649143491,72.2197649143491,68.5018187143863,68.9988442876448,9101.54375024005,0.0,1.0
2023-08-15,72.6495,73.874,72.6495,73.67,3787,70.8012929106673,71.9946415664614,70.8012929106673,71.795831337158,3885.85639032234,0.0,1.0
2023-08-16,70.341,72.2,70.23,71.611,15551,68.5515212717121,70.3632282142366,68.4433451175324,69.7892124051205,15956.9455310015,0.0,1.0
2023-08-17,67.975,70.3,67.74,70.28,6829,66.2457124357719,68.511564313862,66.016690848094,68.4920731149107,7007.26519395596,0.0,1.0
2023-08-18,67.3737,67.63,65.371,66.23,12816,65.6597095393007,65.9094892538618,63.7079583323111,64.54510532727,13150.5506993322,0.0,1.0
2023-08-21,71.3167,71.3167,69.35,69.7301,3252,69.5023994125519,69.5023994125519,67.5857323636746,67.9561625997443,3336.89067370695,0.0,1.0
2023-08-22,70.6938,73.3,70.29,73.24,10427,68.8953460212133,71.4352441565588,68.5018187143863,71.3767705597048,10699.1879012123,0.0,1.0
2023-08-23,74.0948,74.68,72.5,72.5,8593,72.2098244028839,72.7801368841993,70.6555961985063,70.6555961985063,8817.31290257191,0.0,1.0
2023-08-24,69.832,77.18,69.75,77.18,9704,68.0554702584012,75.2165367531133,67.9755563427009,75.2165367531133,9957.31460567413,0.0,1.0
2023-08-25,70.898,70.9057,67.8494,70.38,5252,69.0943511625062,69.1018552741024,66.1233077063577,68.5895291096672,5389.09896011959,0.0,1.0
2023-08-28,71.4,71.89,70.2928,71.89,2595,69.5835802561841,70.0611146304913,68.5045474822395,70.0611146304913,2662.7402516204,0.0,1.0
2023-08-29,75.7701,76.2,71.35,71.45,9103,73.8425046830406,74.261468004499,69.5348522588058,69.6323082535624,9340.62601560713,0.0,1.0
2023-08-30,76.9,77.49,75.5,76.27,12983,74.9436599677949,75.5186503368586,73.5792760412031,74.3296872008286,13321.9100912477,0.0,1.0
2023-08-31,76.88,78.0,76.5371,77.67,10293,74.9241687688436,76.0156759101171,74.5899921628234,75.6940711274205,10561.6899460227,0.0,1.0
2023-09-01,76.9361,78.95,76.3999,78.95,7707,74.9788415819021,76.9415078603044,74.4562825380174,76.9415078603044,7908.1846316911,0.0,1.0
2023-09-05,78.6843,78.6843,76.44,77.43,2902,76.6825672822362,76.6825672822362,74.4953623919148,75.4601767400047,2977.75422358474,0.0,1.0
2023-09-06,76.1873,79.29,75.33,79.29,10244,74.2490910931649,77.2728582424767,73.4136008501169,77.2728582424767,10511.4108430055,0.0,1.0
2023-09-07,75.5087,75.5087,72.92,72.93,7696,73.5877547127469,73.5877547127469,71.0649113764838,71.0746569759595,7896.89748611584,0.0,1.0
2023-09-08,75.8094,77.46,75.5748,77.2599,6337,73.8808048889799,75.4894135384317,73.652173125281,75.2944040929238,6502.42195549845,0.0,1.0
2023-09-11,78.9034,79.2,77.06,78.27,12581,76.8960933667479,77.1851478471958,75.0995895594054,76.2788070959598,12909.4162256787,0.0,1.0
2023-09-12,76.648,78.86,76.648,78.86,6019,74.6980708610084,76.8537974650235,74.6980708610084,76.8537974650235,6176.12083795884,0.0,1.0
2023-09-13,77.1863,77.695,76.2964,77.5,4586,75.222676480783,75.7184351261096,74.3554155834444,75.5283959363343,4705.71360074418,0.0,1.0
2023-09-14,77.77,77.973,76.23,77.76,8498,75.791527122177,75.9893627915328,74.290704802926,75.7817815227014,8719.83300896731,0.0,1.0
2023-09-15,74.05,78.29,74.05,78.29,4677,72.166164117233,76.2982982949111,72.166164117233,76.2982982949111,4799.08907777596,0.0,1.0
2023-09-18,73.9122,73.9122,73.06,73.07,1811,72.0318697564584,72.0318697564584,71.201349769143,71.2110953686187,1858.27460334665,0.0,1.0
2023-09-19,73.5443,73.56,72.2,73.3399,1707,71.8974487028907,71.9127971383865,70.5832511336529,71.6976257592381,1746.09979025518,0.22997,1.0
2023-09-20,70.7469,74.15,70.7469,74.15,5385,69.1626898840364,72.4895854786754,69.1626898840364,72.4895854786754,5508.34643850272,0.0,1.0
2023-09-21,67.2,69.36,67.2,69.36,16068,65.695214351544,67.806846241415,65.695214351544,67.806846241415,16436.046531822,0.0,1.0
2023-09-22,67.0211,68.83,67.0211,68.11,5228,65.5203203954801,67.2887143425115,65.5203203954801,66.5848370458878,5347.75026564387,0.0,1.0
2023-09-25,67.8621,67.9248,66.11,66.16,7032,66.3424881822308,66.4037841634785,64.6296223330442,64.6785027008653,7193.07189518127,0.0,1.0
2023-09-26,65.5462,67.07,65.5,67.07,7111,64.0784473054936,65.5681253952091,64.0332818456269,65.5681253952091,7273.8814343905,0.0,1.0
2023-09-27,65.5436,66.23,64.0862,66.1207,11434,64.0759055263669,64.7469352158148,62.6511405651178,64.6400827317579,11695.9021685868,0.0,1.0
2023-09-28,66.98,67.46,64.28,64.28,12158,65.4801407331312,65.9493922642136,62.8406008707924,62.8406008707924,12436.4857937449,0.0,1.0
2023-09-29,67.71,69.74,66.95,69.74,7109,66.1937941033191,68.1783370368553,65.4508125124385,68.1783370368553,7271.83562327128,0.0,1.0
2023-10-02,69.46,69.51,67.5,68.27,8723,67.9046069770572,67.9534873448783,65.9884965584705,66.7412542229153,8922.80519648268,0.0,1.0
2023-10-03,66.4948,69.52,65.98,69.52,5981,65.0058056437953,67.9632634184425,64.5025333767094,67.9632634184425,6117.9981520306,0.0,1.0
2023-10-04,69.0594,69.0594,67.2999,67.2999,5761,67.5129774700746,67.5129774700746,65.7928773264505,65.7928773264505,5892.95892891628,0.0,1.0
2023-10-05,68.7637,69.13,67.87,67.87,4331,67.2238989747807,67.581996549438,66.3502112803466,66.3502112803466,4430.20397867322,0.0,1.0
2023-10-06,72.3581,72.6,66.65,66.65,23445,70.7378108567032,70.9742940762216,65.157530305512,65.157530305512,23982.0208450689,0.0,1.0
2023-10-09,72.9255,73.43,70.07,70.735,10115,71.2925052707369,71.7857081820517,68.5009474644745,69.151056356495,10346.6897354605,0.0,1.0
2023-10-10,73.0433,74.71,73.0,73.12,19427,71.4076674173234,73.0370455982716,71.3653370187903,71.4826499015609,19871.9863065538,0.0,1.0
2023-10-11,74.5596,74.75,73.55,74.55,6144,72.8900134518657,73.0761498925284,71.9030210648223,72.8806284212441,6284.73175824712,0.0,1.0
2023-10-12,74.2147,75.9699,73.03,74.551,9697,72.5528366746359,74.2687331066274,71.394665239483,72.8816060286005,9919.11521154333,0.0,1.0
2023-10-13,71.141,74.3,71.141,73.37,14660,69.5479649432022,72.6362265821386,69.5479649432022,71.7270517406664,14995.7955038904,0.0,1.0
2023-10-16,73.5863,73.5863,71.8901,71.94,7747,71.9385082118604,71.9385082118604,70.2802906138978,70.3290732209832,7924.4493703028,0.0,1.0
2023-10-17,71.885,72.7,70.11,71.5,6426,70.27530481638,71.0720548118638,68.5400517587314,69.8989259841576,6573.19112605729,0.0,1.0
2023-10-18,68.7592,71.75,68.31,71.75,5102,67.2194997416768,70.1433278232631,66.7803585171721,70.1433278232631,5218.86416513294,0.0,1.0
2023-10-19,69.0729,71.045,69.0729,70.95,4469,67.5261751693863,69.4541146369857,67.5261751693863,69.3612419381257,4571.36494589947,0.0,1.0
2023-10-20,66.2711,68.6,66.23,68.6,4695,64.7871148781638,67.0638646505345,64.7469352158148,67.0638646505345,4802.54160237145,0.0,1.0
2023-10-23,67.9911,68.58,65.44,65.44,7420,66.4685995312093,67.044312503406,63.9746254042416,63.9746254042416,7589.95925231015,0.0,1.0
2023-10-24,69.6274,69.7,68.07,68.92,11862,68.0682584485222,68.1392327425984,66.5457327516309,67.3766990045894,12133.7057481001,0.0,1.0
2023-10-25,64.8206,68.49,64.71,68.49,14181,63.369095407674,66.9563278413281,63.2609720340537,66.9563278413281,14505.823740837,0.0,1.0
2023-10-26,61.4154,63.93,60.62,63.89,11151,60.0401468375865,62.4984382960447,59.2625579462886,62.4593340017879,11406.4198952171,0.0,1.0
2023-10-27,62.7764,64.01,62.21,63.6649,12901,61.3706704496766,62.5766468845585,60.8169536429993,62.2392745858573,13196.5046245355,0.0,1.0
2023-10-30,64.6712,65.67,63.61,63.61,11713,63.2230408686246,64.1994750962186,62.1856039419898,62.1856039419898,11981.2928197182,0.0,1.0
2023-10-31,64.8128,64.8128,63.37,63.37,4552,63.3614700702939,63.3614700702939,61.9509781764485,61.9509781764485,4656.26610734715,0.0,1.0
2023-11-01,67.7117,67.78,65.75,65.79,11943,66.195456035825,66.2622266182686,64.2776836847324,64.3167879789893,12216.5610984286,0.0,1.0
2023-11-02,69.52,69.89,68.4385,69.89,19318,67.9632634184425,68.3249781403186,66.9059810624723,68.3249781403186,19760.4896005563,0.0,1.0
2023-11-03,71.6937,71.75,69.81,70.0,15012,70.0882885290965,70.1433278232631,68.2467695518048,68.432514949525,15355.8582608733,0.0,1.0
2023-11-06,72.27,72.3136,71.026,72.3136,8898,70.6516836486024,70.6943073293424,69.4355400972137,70.6943073293424,9101.81366941453,0.0,1.0
2023-11-07,74.81,75.1801,73.085,73.76,8007,73.1348063339138,73.4966188165255,71.4484336440862,72.1083186096709,8190.40481580153,0.0,1.0
2023-11-08,75.69,75.75,74.3,75.7,11961,73.9951008075649,74.0537572489502,72.6362265821386,74.0048768811291,12234.9733985016,0.0,1.0
2023-11-09,74.41,76.53,74.06,75.625,11521,72.743763391345,74.8162909869592,72.4016008165974,73.9315563293975,11784.894952273,0.0,1.0
2023-11-10,78.1904,78.31,72.58,74.6,21247,76.4395102415619,76.55643208139,70.9547419290932,72.9295087890652,21733.674425045,0.0,1.0
2023-11-13,78.1,78.4397,76.86,77.81,3902,76.3511345365414,76.6832277555179,75.1389014145784,76.0676284031791,3991.3774936003,0.0,1.0
2023-11-14,81.5517,82.17,80.46,80.46,34257,79.7255418487025,80.3299964771781,78.6582878976968,78.6582878976968,35041.675755578,0.0,1.0
2023-11-15,81.78,83.0,80.87,82.91,20831,79.9487296081736,81.1414105830082,79.0591069138298,81.0534259209302,21308.145712247,0.0,1.0
2023-11-16,81.6865,81.6865,80.28,81.6,10923,79.8573233203482,79.8573233203482,78.4823185735409,79.7727602840177,11173.1974276258,0.0,1.0
2023-11-17,81.8122,81.988,80.66,80.73,9851,79.9802085650504,80.1520719383093,78.8538093689812,78.9222418839307,10076.6426677234,0.0,1.0
2023-11-20,84.3269,84.67,82.74,82.75,8654,82.4385977842442,82.7740148682326,80.8872326703385,80.8970087439027,8852.22471286956,0.0,1.0
2023-11-21,83.7293,84.07,82.72,82.72,6159,81.8543796280466,82.1874504543795,80.8676805232101,80.8676805232101,6300.07534164127,0.0,1.0
2023-11-22,84.0408,84.9,83.74,84.12,8757,82.158904319572,82.9988645602096,81.8648400267603,82.2363308222006,8957.58398550943,0.0,1.0
2023-11-24,83.5399,83.6,83.145,83.6,3004,81.6692207947403,81.7279749968612,81.2831636496893,81.7279749968612,3072.80830107004,0.0,1.0
2023-11-27,83.1433,84.47,83.1433,83.74,5610,81.2815017171834,82.5784933969482,81.2815017171834,81.8648400267603,5738.50018941509,0.0,1.0
2023-11-28,83.9736,83.9736,82.6999,83.03,2779,82.0932091052204,82.0932091052204,80.848030615346,81.1707388037008,2842.65455015767,0.0,1.0
2023-11-29,83.47,85.6,83.2,85.59,12118,81.6008860405264,83.6831897097048,81.3369320542925,83.6734136361406,12395.5695713604,0.0,1.0
2023-11-30,82.6431,84.27,81.45,83.98,7299,80.7925025175012,82.3829719256638,79.6261191805544,82.0994657923015,7466.18767959728,0.0,1.0
2023-12-01,81.83,82.65,78.0,81.55,9576,79.9976099759947,80.7992480082606,76.2533738008993,79.7238799161966,9795.34363883046,0.0,1.0
2023-12-04,79.7,80.2,78.15,79.38,13831,77.9153063068163,78.4041099850272,76.4000149043625,77.6024719527613,14147.8067949733,0.0,1.0
2023-12-05,80.8138,81.56,79.12,79.12,6679,79.0041653803989,79.7336559897608,77.3482940400917,77.3482940400917,6831.98623263875,0.0,1.0
2023-12-06,79.257,82.44,79.257,82.44,7683,77.4822262479214,80.593950463412,77.4822262479214,80.593950463412,7858.98341448773,0.0,1.0
2023-12-07,82.4205,82.6,80.33,80.5254,7801,80.5748871199618,80.7503676404394,78.531198941362,78.7222234188068,7979.68627052176,0.0,1.0
2023-12-08,83.9199,84.2799,81.05,81.05,9875,82.0407115901806,82.3926502384924,79.2350762379857,79.2350762379857,10101.192401154,0.0,1.0
2023-12-11,84.146,84.29,82.5,82.5,5920,82.2617486134675,82.4025240727923,80.6526069047973,80.6526069047973,6055.60091289436,0.0,1.0
2023-12-12,86.141,86.141,84.29,84.29,3985,84.212075289529,84.212075289529,82.4025240727923,82.4025240727923,4076.27865504798,0.0,1.0
2023-12-13,87.8009,88.51,85.99,86.5,26477,85.8348057404535,86.5280271168922,84.0644565787093,84.5630363304844,27083.4705018081,0.0,1.0
2023-12-14,88.4824,89.6,87.17,89.31,17785,86.501045153855,87.5936191353919,85.218033259287,87.3101130020296,18192.3753776733,0.0,1.0
2023-12-15,90.06,90.4265,88.46,88.46,17141,88.043318519346,88.4016116154746,86.4791467490711,86.4791467490711,17533.6241972841,0.0,1.0
2023-12-18,92.6853,93.2,90.39,90.39,17583,90.6098311121601,91.1130056185104,88.3659289469652,88.3659289469652,17985.748454632,0.0,1.0
2023-12-19,93.2899,93.53,92.482,93.26,13900,91.2008925198527,91.4356160461296,90.4110835365995,91.1716620598957,14218.3872785864,0.0,1.0
2023-12-20,90.47,94.85,90.47,93.48,11119,88.4441375354789,92.7260577566063,88.4441375354789,91.3867356783085,11373.6869173095,0.0,1.0
2023-12-21,92.5457,92.8,90.88,92.8,6149,90.8021362552418,91.0516452356667,89.1678180928598,91.0516452356667,6267.07181976844,0.33631,1.0
2023-12-22,91.9852,93.1677,90.97,93.1677,8579,90.252196091938,91.4124177567136,89.2561224901789,91.4124177567136,8743.73217462896,0.0,1.0
2023-12-26,93.2612,93.32,92.27,92.74,9621,91.5041562139284,91.5618484201769,90.5316304514544,90.992775637454,9805.74044202182,0.0,1.0
2023-12-27,93.1913,93.97,92.9415,93.62,6490,91.4355731320106,92.1996024008147,91.1904793714517,91.8561964112405,6614.61963088261,0.0,1.0
2023-12-28,92.8694,93.96,92.8694,93.15,5383,91.1197377375994,92.1897908011125,91.1197377375994,91.3950512252409,5486.36324700171,0.0,1.0
2023-12-29,91.5092,93.59,90.6464,93.59,13731,89.7851639461172,91.8267616121341,88.9386191238183,91.8267616121341,13994.6598076501,0.0,1.0
2024-01-02,86.8458,90.14,85.85,89.33,15577,85.2096225410309,88.441759714903,84.2325834426938,87.6470201390313,15876.1063159104,0.0,1.0
2024-01-03,85.1004,86.27,84.72,86.12,13018,83.497105929023,84.6446706301828,83.1238726763543,84.497496634651,13267.9689298659,0.0,1.0
2024-01-04,84.2837,86.16,84.2837,84.51,3158,82.6957925813509,84.5367430334595,82.6957925813509,82.9178290826098,3218.63925952655,0.0,1.0
2024-01-05,85.0607,86.0,84.7403,86.0,4300,83.4581538782055,84.3797574382256,83.1437902237496,84.3797574382256,4382.56770613178,0.0,1.0
2024-01-08,89.815,89.91,85.57,85.57,13757,88.1228827245841,88.2160929217542,83.9578586510345,83.9578586510345,14021.1590542453,0.0,1.0
2024-01-09,90.1828,90.58,88.82,88.82,5378,88.483753361628,88.8734701017962,87.1466285542232,87.1466285542232,5481.26723804109,0.0,1.0
2024-01-10,91.878,92.85,90.57,90.91,6661,90.1470157431313,91.1007032341773,88.8636585020941,89.1972528919662,6788.90313733576,0.0,1.0
2024-01-11,92.5049,94.04,90.49,93.0,17210,90.7621049284572,92.2682835987295,88.7851657044772,91.2478772297091,17540.4628424483,0.0,1.0
2024-01-12,91.9661,93.0,91.9661,91.98,5420,90.233455936507,91.2478772297091,90.233455936507,90.2470940600929,5524.07371331028,0.0,1.0
2024-01-16,91.62,91.91,90.67,91.79,5598,89.8938764708166,90.1784128621781,88.9617744991153,90.0606736657527,5705.4916323083,0.0,1.0
2024-01-17,90.3939,90.3939,87.39,90.34,14689,88.6908762313398,88.6908762313398,85.7435697968202,88.6379917089454,14971.0551245046,0.0,1.0
2024-01-18,92.6538,93.27,91.43,92.23,10875,90.9081996480217,91.5127904216663,89.7074560764764,90.4923840526459,11083.8194893449,0.0,1.0
2024-01-19,96.4877,96.58,93.36,94.0,23855,94.6698688578172,94.7604299230678,91.6010948189854,92.229037199921,24313.0587511101,0.0,1.0
2024-01-22,97.271,98.71,97.0,98.62,18614,95.4384114624842,96.8503006596192,95.1725171105568,96.7619962623001,18971.42215859,0.0,1.0
2024-01-23,99.0,99.0,97.47,98.0,9339,97.1348370509806,97.1348370509806,95.6336622965564,96.1536770807687,9518.32553664295,0.0,1.0
2024-01-24,102.575,105.5724,102.31,102.57,32484,100.642483944488,103.583412839202,100.382476552382,100.637578144637,33107.7510153453,0.0,1.0
2024-01-25,101.7989,104.01,100.66,103.7,19040,99.8810056916068,102.050448501742,98.7635626015324,101.746288910977,19405.6021220347,0.0,1.0
2024-01-26,101.06,102.75,100.65,100.65,9781,99.1560265896172,100.814186939275,98.7537510018303,98.7537510018303,9968.8127287616,0.0,1.0
2024-01-29,104.6413,104.75,101.72,102.76,12621,102.669854790937,102.776506879699,99.8035921699571,100.823998538977,12863.3458183928,0.0,1.0
2024-01-30,102.711,105.1,102.711,104.93,8972,100.775921700437,103.119912869273,100.775921700437,102.953115674337,9144.27847893356,0.0,1.0
2024-01-31,97.069,100.24,97.069,99.07,17786,95.2402171485014,98.3514754140434,95.2402171485014,97.2035182488955,18127.5230747116,0.0,1.0
2024-02-01,99.5743,100.15,98.4985,99.79,8416,97.6983172218733,98.2631710167244,96.6427853259194,97.9099534274481,8577.6022825128,0.0,1.0
2024-02-02,109.4784,109.99,103.575,105.3,29109,107.415823682849,107.91778512361,101.6236439147,103.316144863316,29667.9449669279,0.0,1.0
2024-02-05,109.1,110.37,106.27,110.29,18883,107.044552750121,108.29062591229,104.267870034421,108.212133114673,19245.5874406713,0.0,1.0
2024-02-06,107.7757,110.66,106.27,110.66,16667,105.745202601569,108.575162303652,104.267870034421,108.575162303652,16987.0362693253,0.0,1.0
2024-02-07,111.37,112.0,109.2645,110.09,16801,109.271785882502,109.889916663736,107.205953565221,108.015901120631,17123.6093094698,0.0,1.0
2024-02-08,112.291,113.8588,111.575,111.92,21517,110.175434215067,111.713696816366,109.472923676396,109.811423866119,21930.164961125,0.0,1.0
2024-02-09,116.37,116.6114,113.96,115.0,17260,114.177585733562,114.414437750371,111.812990205351,112.833396574371,17591.4229320545,0.0,1.0
2024-02-12,114.4191,118.12,114.1701,116.97,26760,112.263440747675,115.894615681433,112.019131915093,114.766281715689,27273.8399572295,0.0,1.0
2024-02-13,110.8304,113.42,107.2,110.06,30863,108.742351962576,111.283163821437,105.180348806718,107.986466321525,31455.6249103127,0.0,1.0
2024-02-14,115.53,115.53,111.8192,114.48,28789,113.353411358584,113.353411358584,109.712522941121,112.323193389861,29341.8003934482,0.0,1.0
2024-02-15,116.19,116.25,113.4101,116.08,19573,114.000976938924,114.059846537136,111.273450337732,113.8930493422,19948.8366772365,0.0,1.0
2024-02-16,113.82,117.24,113.0,117.24,15810,111.675627809521,115.031194907646,110.871076633948,115.031194907646,16113.5803334753,0.0,1.0
2024-02-20,109.1568,111.87,107.355,111.37,29131,107.100282636429,109.762365867608,105.332428602101,109.271785882502,29690.3674063546,0.0,1.0
2024-02-21,108.78,108.78,106.43,107.95,11288,106.730581559653,106.730581559653,104.424855629655,105.916218784377,11504.749829492,0.0,1.0
2024-02-22,118.95,119.29,114.5,116.34,34581,116.708978456709,117.042572846581,112.342816589265,114.148150934455,35245.0171734284,0.0,1.0
2024-02-23,118.4287,121.8571,117.7,120.57,29186,116.197499764237,119.561308606112,115.482528493944,118.298457608452,29746.4235049214,0.0,1.0
2024-02-26,118.17,119.75,117.5,119.75,30420,115.943673679943,117.493906432878,115.286296499901,117.493906432878,31004.1185164021,0.0,1.0
2024-02-27,119.27,119.59,117.34,118.74,13227,117.022949647176,117.336920837644,115.129310904667,116.502934862964,13480.9821044198,0.0,1.0
2024-02-28,117.41,118.7,115.5962,118.02,12213,115.197992102582,116.463688464156,113.418364148612,115.796499684411,12447.5114872064,0.0,1.0
2024-02-29,115.6605,115.6605,112.03,115.35,30804,113.481452734696,113.481452734696,109.919351462842,113.176802563946,31395.4920045776,0.0,1.0
2024-03-01,120.07,120.45,116.35,116.46,14197,117.807877623346,118.180718412026,114.157962534158,114.265890130881,14469.6078427797,0.0,1.0
2024-03-04,117.395,120.63,117.1501,120.63,27312,115.183274703029,118.357327206665,114.942988626324,118.357327206665,27836.4393464816,0.0,1.0
2024-03-05,112.31,115.0,110.5,115.0,28954,110.194076254501,112.833396574371,108.418176708418,112.833396574371,29509.9686891488,0.0,1.0
2024-03-06,112.6401,115.38,111.89,114.8,26450,110.517957160668,113.206237363052,109.781989067012,112.637164580329,26957.8874016711,0.0,1.0
2024-03-07,118.35,118.75,114.0,114.0,19569,116.120282474581,116.512746462666,111.85223660416,111.85223660416,19944.7598700681,0.0,1.0
2024-03-08,112.915,120.595,112.0,119.0,22355,110.78767803648,118.322986607707,109.889916663736,116.758036455219,22784.2560629245,0.0,1.0
2024-03-11,110.76,112.195,109.436,110.5,9040,108.673278300673,110.081242857927,107.374222500112,108.418176708418,9213.58420079796,0.0,1.0
2024-03-12,115.4272,115.4272,111.0,112.73,7664,113.252548113646,113.252548113646,108.908756693524,110.60616344199,7811.16253483579,0.0,1.0
2024-03-13,113.4703,114.25,112.52,114.25,6680,111.332516167938,112.097526596712,110.400119848246,112.097526596712,6808.26797138612,0.0,1.0
2024-03-14,112.6512,113.73,112.15,112.3431,3007,110.528848036338,111.587323412202,110.037090659267,110.226552649515,3064.73978891586,0.0,1.0
2024-03-15,110.0876,112.2588,109.81,112.2,17941,108.013546336702,110.143840864027,107.741176328972,110.086148657778,18285.4993524908,0.0,1.0
2024-03-18,113.9,115.78,113.38,114.13,16741,111.754120607138,113.598701351137,111.243917422628,111.979787400287,17062.4572019424,0.0,1.0
2024-03-19,114.0902,114.0902,110.5,111.28,4968,112.324576825419,112.324576825419,108.789937603833,109.557866575154,5046.09168909625,0.39121,1.0
2024-03-20,119.0,119.0,114.2,115.1,11255,117.158394342589,117.158394342589,112.432677595998,113.318749485984,11431.9166587718,0.0,1.0
2024-03-21,117.8655,121.28,117.83,121.28,9763,116.041451499046,119.403109797221,116.006500885608,119.403109797221,9916.46400174045,0.0,1.0
2024-03-22,119.5004,119.65,116.02,116.02,8272,117.651050313422,117.798335152024,114.224511862414,114.224511862414,8402.02706364813,0.0,1.0
2024-03-25,118.54,119.16,117.33,118.17,6253,116.705513154374,117.315918234142,115.514238724504,116.341239155158,6351.29052574856,0.0,1.0
2024-03-26,117.85,120.9923,117.62,119.88,10139,116.026191372052,119.119862149722,115.799750777944,118.024775746131,10298.3743228153,0.0,1.0
2024-03-27,117.75,119.5,115.8151,119.5,7926,115.927738939831,117.650656503693,114.022782828793,117.650656503693,8050.58831074413,0.0,1.0
2024-03-28,116.7353,117.75,116.35,117.38,4080,114.928742110088,115.927738939831,114.549404888742,115.563464940615,4144.13327123846,0.0,1.0
2024-04-01,117.9413,118.48,116.25,118.22,3040,116.116078442669,116.646441695042,114.450952456521,116.390465371268,3087.78557464827,0.0,1.0
2024-04-02,115.3,115.3,112.81,115.0,8632,113.515654350425,113.515654350425,111.06418878813,113.220297053763,8767.6858816986,0.0,1.0
2024-04-03,116.8597,117.32,114.29,114.47,2864,115.051216935771,115.504393481282,112.521284784996,112.698499162993,2909.01904137914,0.0,1.0
2024-04-04,114.0141,120.65,114.0,119.42,8085,112.249654524499,118.78285947423,112.235772731556,117.571894557916,8212.08762204976,0.0,1.0
2024-04-05,117.3158,118.19,114.71,114.95,7776,115.500258479129,116.360929641602,112.934785000323,113.171070837653,7898.23046988976,0.0,1.0
2024-04-08,117.5,118.56,117.31,118.0,2512,115.681607859279,116.725203640818,115.49454823806,116.173870020383,2551.48597484094,0.0,1.0
2024-04-09,118.14,119.3092,115.835,119.0,7152,116.311703425492,117.462809263016,114.042374862805,117.158394342589,7264.42185193563,0.0,1.0
2024-04-10,116.8994,116.8994,115.15,115.15,5498,115.090302551362,115.090302551362,113.367975702094,113.367975702094,5584.42272678163,0.0,1.0
2024-04-11,122.8112,122.8513,117.85,117.8563,6864,120.910613439383,120.950092864704,116.026191372052,116.032393875282,6971.8947974953,0.0,1.0
2024-04-12,119.0924,121.4,118.67,121.36,7107,117.249364389961,119.521252715885,116.833501316261,119.481871742997,7218.71449967936,0.0,1.0
2024-04-15,113.03,120.31,113.03,120.31,15654,111.280784139016,118.44812120468,111.280784139016,118.44812120468,15900.0642715605,0.0,1.0
2024-04-16,112.72,112.979,111.76,112.01,6754,110.975581599132,111.230573398583,110.030438249813,110.276569330365,6860.16571420207,0.0,1.0
2024-04-17,109.84,114.61,109.354,114.61,20663,108.140151551177,112.836332568102,107.661672730584,112.836332568102,20987.8004371568,0.0,1.0
2024-04-18,108.0379,110.965,107.98,108.113,9908,106.365940270128,109.247741413659,106.308936311872,106.439878046726,10063.7432478997,0.0,1.0
2024-04-19,100.1,106.01,98.69,106.01,18468,98.550884652884,104.369423397125,97.1627053585727,104.369423397125,18758.2973659882,0.0,1.0
2024-04-22,101.54,102.1599,98.65,100.06,15243,99.9685996768616,100.578906304197,97.1233243856844,98.5115036799958,15482.6037876196,0.0,1.0
2024-04-23,105.93,106.16,103.5302,103.61,9712,104.290661451349,104.517102045456,101.927999982917,102.006565023829,9864.66233584994,0.0,1.0
2024-04-24,107.38,110.19,105.67,110.19,19534,105.718221718548,108.484735063949,104.034685127575,108.484735063949,19841.0537549932,0.0,1.0
2024-04-25,106.0159,106.09,99.52,100.75,5817,104.375232090626,104.448185342902,97.9798605460042,99.1908254623183,5908.4370683319,0.0,1.0
2024-04-26,112.14,112.45,109.8562,111.52,11737,110.404557492252,110.709760032136,108.156100845196,109.794152412484,11921.4931873838,0.0,1.0
2024-04-29,114.38,116.68,112.9023,116.68,25326,112.609891973995,114.87429791507,111.15506038307,114.87429791507,25724.0978498492,0.0,1.0
2024-04-30,108.53,113.637,108.5,113.56,8337,106.850424689086,111.878390402595,106.82088895942,111.802582029785,8468.04879468505,0.0,1.0
2024-05-01,108.0124,112.3985,107.4,108.85,7009,106.340834899912,110.659057029542,105.737912204992,107.165472472192,7119.17404365448,0.0,1.0
2024-05-02,111.09,111.1,108.01,110.38,9318,109.370806953935,109.380652197157,106.338472041538,108.671794685168,9464.46907387253,0.0,1.0
2024-05-03,115.5885,115.98,112.186,115.34,25955,113.799689617381,114.185130889525,110.449845611073,113.555035323313,26362.9850624987,0.0,1.0
2024-05-06,120.18,120.18,116.57,117.17,11397,118.320133042793,118.320133042793,114.766000239627,115.356714832951,11576.1487481139,0.0,1.0
2024-05-07,118.53,119.95,117.9765,119.95,8748,116.695667911152,118.093692448686,116.150733698811,118.093692448686,8885.509278626,0.0,1.0
2024-05-08,118.68,118.97,115.99,116.49,3765,116.843346559483,117.128858612923,114.194976132747,114.687238293851,3824.18180544432,0.0,1.0
2024-05-09,117.8405,118.55,117.64,118.26,8567,116.016838390991,116.715358397596,115.819441264388,116.429846344156,8701.66415066171,0.0,1.0
2024-05-10,118.0,119.2,116.8,119.1,2249,116.173870020383,117.355299207031,114.992440833735,117.25684677481,2284.35189387629,0.0,1.0
2024-05-13,118.8368,118.8601,117.67,118.77,2993,116.997719973205,117.020659389913,115.848976994055,116.931953748482,3040.0467845139,0.0,1.0
2024-05-14,121.6824,121.6824,118.0,118.0,2619,119.799282384476,119.799282384476,116.173870020383,116.173870020383,2660.16790131705,0.0,1.0
2024-05-15,125.1,125.26,120.6,123.08,67682,123.16399270805,123.321516599603,118.73363325812,121.175253577192,68745.8892313629,0.0,1.0
2024-05-16,123.94,125.65,123.865,125.65,7774,122.02194449429,123.705481085264,121.948105170125,123.705481085264,7896.19903201172,0.0,1.0
2024-05-17,123.89,124.54,122.74,123.75,33965,121.97271827818,122.612659087614,120.840515307642,121.834884873071,34498.8937641211,0.0,1.0
2024-05-20,125.87,126.08,123.57,123.57,9556,123.922076436149,124.128826543812,121.657670495074,121.657670495074,9706.21018136144,0.0,1.0
2024-05-21,127.5271,127.5271,124.92,124.92,6467,125.553531690478,125.553531690478,122.986778330053,122.986778330053,6568.65437870074,0.0,1.0
2024-05-22,126.05,127.12,124.25,127.12,49104,124.099290814146,125.152731838907,122.327147034174,125.152731838907,49875.8627820817,0.0,1.0
2024-05-23,123.88,129.98,122.83,129.98,30944,121.962873034958,127.968471400418,120.929122496641,127.968471400418,31430.4068493143,0.0,1.0
2024-05-24,127.61,128.2964,125.47,125.7,5892,125.635148756789,126.310926251551,123.528266707266,123.754707301374,5984.61598875904,0.0,1.0
2024-05-28,129.45,129.45,128.44,129.22,8482,127.446673509649,127.446673509649,126.45230394422,127.220232915541,8615.32804084424,0.0,1.0
2024-05-29,128.16,129.61,128.16,128.21,2926,126.176637134002,127.604197401202,126.176637134002,126.225863350113,2971.99361559896,0.0,1.0
2024-05-30,123.62,127.5,122.82,127.43,7409,121.706896711184,125.526851081346,120.919277253419,125.457934378791,7525.46161926611,0.0,1.0
2024-05-31,121.84,124.39,117.5,123.94,14967,119.954443417656,122.464980439283,115.681607859279,122.02194449429,15202.2653604476,0.0,1.0
2024-06-03,123.1652,124.8,121.2,123.94,8657,121.259135049444,122.868635411388,119.324347851444,122.02194449429,8793.07885517438,0.0,1.0
2024-06-04,123.9791,124.175,122.27,123.65,7991,122.060439395288,122.253307710009,120.377788876205,121.73643244085,8116.61004178104,0.0,1.0
2024-06-05,129.185,129.64,125.542,125.67,6303,127.185774564264,127.633733130868,123.599152458465,123.725171571708,6402.0764727,0.0,1.0
2024-06-06,129.302,130.6,128.84,129.88,12878,127.300963909962,128.578876480186,126.846113673103,127.870018968198,13080.4284968159,0.0,1.0
2024-06-07,128.7106,130.14,128.5513,128.59,6932,126.718716225809,128.125995291971,126.561881501282,126.599982592551,7040.96368534927,0.0,1.0
2024-06-10,128.99,129.79,127.56,128.75,8651,126.993792321434,127.781411779199,125.585922540678,126.757506484104,8786.98454154015,0.0,1.0
2024-06-11,131.7747,131.7747,128.98,129.73,8980,129.735397201482,129.735397201482,126.983947078212,127.722340319867,9121.15607248075,0.0,1.0
2024-06-12,136.9128,137.48,134.48,135.01,22235,134.793981621412,135.352403816968,132.398830850348,132.920628741118,22584.5106093106,0.0,1.0
2024-06-13,140.8528,143.45,140.3591,142.69,25773,138.673007450907,141.230014020542,138.186947793033,140.481775535665,26178.1242155952,0.0,1.0
2024-06-14,143.3,143.73,141.17,141.17,40899,141.082335372211,141.505680830759,138.98529856591,138.98529856591,41541.8888873483,0.0,1.0
2024-06-17,147.9142,149.5999,142.7,143.39,24471,145.625127499736,147.28474014968,140.491620778887,141.170942561209,24855.6581569795,0.0,1.0
2024-06-18,146.41,148.42,145.31,148.42,46630,144.144206014273,146.123099901909,143.061229259846,146.123099901909,47362.9741269239,0.0,1.0
2024-06-20,142.8764,148.42,141.73,148.42,19638,140.665290869324,146.123099901909,139.536632186346,146.123099901909,19946.6885246521,0.0,1.0
2024-06-21,141.5202,142.4199,140.355,142.09,8612,139.330078983547,140.215855516237,138.182911243312,139.891060942341,8747.37150291805,0.0,1.0
2024-06-24,136.9767,141.41,136.9767,140.58,10459,134.856892725601,139.22158440324,134.856892725601,138.404429215809,10623.4043833047,0.0,1.0
2024-06-25,140.1937,140.595,137.31,137.97,7989,138.473434525552,138.869810320435,135.62511935061,136.277020732675,8088.24792378013,0.45639,1.0
2024-06-26,145.205,145.205,140.29,140.94,25051,143.423242701225,143.423242701225,138.568552863572,139.210576951969,25362.2103816018,0.0,1.0
2024-06-27,147.51,147.87,145.455,145.92,19068,145.69995889162,146.055541463656,143.670175042917,144.129469198463,19304.8831406484,0.0,1.0
2024-06-28,144.917,150.18,144.917,148.57,12150,143.138776643597,148.337196300885,143.138776643597,146.746952020392,12300.9403271909,0.0,1.0
2024-07-01,151.1635,151.26,144.5,147.43,38721,149.308628133099,149.403944016992,142.726893497655,145.620940542279,39202.0337785319,0.0,1.0
2024-07-02,156.41,156.42,151.0,151.17,33007,154.490750255836,154.500627549504,149.147134381633,149.315048373983,33417.0483439993,0.0,1.0
2024-07-03,160.83,161.34,155.82,155.82,85799,158.856514056941,159.360256033991,153.907989929444,153.907989929444,86864.887171412,0.0,1.0
2024-07-05,166.01,166.1999,162.5,163.75,42751,163.972952176787,164.160521983536,160.50602209944,161.740683807897,43282.098759485,0.0,1.0
2024-07-08,166.03,167.3381,163.88,166.47,37121,163.992706764123,165.284755548789,161.869088625576,164.4273076855,37582.1568630169,0.0,1.0
2024-07-09,167.5,168.1,165.1,166.93,29110,165.444668933268,166.037306553328,163.074118453031,164.881663194212,29471.6356316486,0.0,1.0
2024-07-10,169.31,170.0,165.22,168.48,27410,167.232459087115,167.913992350183,163.192645977042,166.412643712699,27750.5164089139,0.0,1.0
2024-07-11,158.92,169.48,155.5674,169.48,52682,156.969950966418,167.400373079465,153.658489491399,167.400373079465,53336.4722894712,0.0,1.0
2024-07-12,156.33,159.7959,153.805,154.13,60311,154.411731906495,157.835103118768,151.917715255411,152.23872729961,61060.2479072603,0.0,1.0
2024-07-15,157.89,162.865,156.59,159.07,35407,155.952589718649,160.866543318309,154.668541541854,157.118110371433,35846.8637172717,0.0,1.0
2024-07-16,157.3842,160.38,155.0537,160.38,17467,155.452996204939,158.412035841896,153.151092915692,158.412035841896,17683.9938020613,0.0,1.0
2024-07-17,147.319,151.665,146.12,150.99,46940,145.511302582568,149.803974410532,144.327015071816,149.137257087965,47523.1390089173,0.0,1.0
2024-07-18,145.73,150.8,143.97,150.16,27452,143.941800618777,148.94958850828,142.20339693327,148.31744171355,27793.0381779463,0.0,1.0
2024-07-19,142.63,146.2842,141.94,145.73,15075,140.879839581803,144.489200233839,140.198306318735,143.941800618777,15262.2778133666,0.0,1.0
2024-07-22,148.69,148.93,145.87,145.87,18025,146.865479544404,147.102534592428,144.080082730125,144.080082730125,18248.9258763471,0.0,1.0
2024-07-23,148.9268,151.75,148.9268,149.32,9346,147.099373858454,149.887931406707,147.099373858454,147.487749045467,9462.10603275119,0.0,1.0
2024-07-24,132.6244,140.76,132.61,140.13,29992,130.997014629692,139.032785665951,130.98279132681,138.410516164889,30364.592781326,0.0,1.0
2024-07-25,131.3917,137.355,127.58,132.83,26422,129.77944063928,135.669567172114,126.014512611978,131.200091787499,26750.2424135834,0.0,1.0
2024-07-26,132.1021,134.4834,130.9568,134.23,9143,130.48112358143,132.833203522509,129.349877137673,132.582912900971,9256.58414909522,0.0,1.0
2024-07-29,134.4406,136.48,133.2254,135.3,7804,132.790928705612,134.805303976194,131.590639979118,133.63978332341,7900.94965542371,0.0,1.0
2024-07-30,130.1829,136.06,127.125,135.69,12744,128.585473380733,134.390457642152,125.5650957501,134.024997776449,12902.3196320759,0.0,1.0
2024-07-31,138.3391,139.45,134.82,135.39,13868,136.641591641948,137.738860195488,133.165673227363,133.728678966419,14040.2831652251,0.0,1.0
2024-08-01,130.902,142.5,129.6326,140.86,19720,129.295749568374,140.751434764124,128.041925910202,139.131558602628,19964.9829837207,0.0,1.0
2024-08-02,123.3424,126.0,119.78,123.54,34775,121.828910647372,124.453900212489,118.310223551205,122.024085970245,35207.0123356432,0.0,1.0
2024-08-05,113.314,117.18,102.0,102.21,32802,111.923565465698,115.742127197614,100.74839541011,100.955818577131,33209.501614199,0.0,1.0
2024-08-06,116.8166,120.6793,112.015,117.2,15621,115.383186345732,119.198488570738,110.640505018269,115.76188178495,15815.060810786,0.0,1.0
2024-08-07,113.61,122.38,113.61,121.14,16016,112.21593335826,120.878319904796,112.21593335826,119.653535490007,16214.9679243038,0.0,1.0
2024-08-08,121.4,122.099,115.5401,118.64,9176,119.910345125366,120.600767952735,114.122349809055,117.184212073092,9289.99411047771,0.0,1.0
2024-08-09,124.4596,124.4596,120.7,120.7,6383,122.932401895923,122.932401895923,119.21893456863,119.21893456863,6462.29646983207,0.0,1.0
2024-08-12,123.881,125.84,123.29,125.41,10886,122.360901684312,124.295863513806,121.777153628553,123.871139886097,11021.2375639342,0.0,1.0
2024-08-13,131.97,132.0623,126.91,126.91,17223,130.35064453208,130.441811952633,125.352733936245,125.352733936245,17436.9625724453,0.0,1.0
2024-08-14,131.7873,133.2136,129.46,133.02,12505,130.170186376772,131.57898477259,127.871443821498,131.387760367184,12660.3505178208,0.0,1.0
2024-08-15,138.47,138.5877,134.42,134.42,30110,136.770885416058,136.887141162526,132.770581480656,132.770581480656,30484.0587038452,0.0,1.0
2024-08-16,139.31,140.18,136.435,137.23,9701,137.600578084141,138.459902633227,134.760856154689,135.546101001268,9821.51622338104,0.0,1.0
2024-08-19,143.641,143.641,139.2834,139.88,13321,141.878433971604,141.878433971604,137.574304482985,138.163583823198,13486.4877447334,0.0,1.0
2024-08-20,143.7199,145.4,142.503,143.82,8143,141.956365818642,143.615849927745,140.754397952224,142.055237528255,8244.16107689841,0.0,1.0
2024-08-21,145.1686,145.79,142.65,143.35,6383,143.387289352275,144.001064380783,140.899594169139,141.591004725875,6462.2964698321,0.0,1.0
2024-08-22,134.5,144.08,134.5,144.08,22108,132.849599829998,142.312047163614,132.849599829998,142.312047163614,22382.6492801265,0.0,1.0
2024-08-23,138.362,140.09,135.75,137.99,13989,136.664210644447,138.371006990218,134.084261538455,136.29677532001,14162.7863569609,0.0,1.0
2024-08-26,135.3944,139.03,135.3944,138.38,7442,133.733024975633,137.324013861447,133.733024975633,136.681989773049,7534.45250328849,0.0,1.0
2024-08-27,134.7681,136.53,133.2,134.47,6500,133.114410073228,134.854690444532,131.565551653202,132.819967948995,6580.7499692791,0.0,1.0
2024-08-28,131.0975,134.4,128.7501,134.4,8911,129.488850659577,132.750826893321,127.170254744031,132.750826893321,9021.70199634558,0.0,1.0
2024-08-29,130.6238,138.37,130.2101,132.291,7244,129.02096325854,136.672112479381,128.612339619509,130.667705658812,7333.99273499353,0.0,1.0
2024-08-30,134.6416,134.6416,130.82,133.54,5817,132.989462308332,132.989462308332,129.2147557603,131.901379637903,5889.2650109687,0.0,1.0
2024-09-03,125.1595,132.77,124.62,132.77,7934,123.623713679722,131.140828025493,123.090833686352,131.140828025493,8032.5646548093,0.0,1.0
2024-09-04,126.2305,127.7307,123.05,123.05,21257,124.681571831528,126.16336342755,121.540098580529,121.540098580529,21521.0772456871,0.0,1.0
2024-09-05,128.93,130.0,125.37,125.37,8252,127.347947257112,128.404817679552,123.831630711426,123.831630711426,8354.5151917679,0.0,1.0
2024-09-06,118.0,128.8,118.0,128.8,13681,116.552065278362,127.219542439433,116.552065278362,127.219542439433,13850.9600507243,0.0,1.0
2024-09-09,121.82,121.885,119.19,121.0,14795,120.325191459408,120.389393868247,117.727463224814,119.51525337866,14978.7993531514,0.0,1.0
2024-09-10,125.3173,125.3173,122.5,122.81,3629,123.779577373798,123.779577373798,120.996847428808,121.303043532506,3674.08332900213,0.0,1.0
2024-09-11,131.4967,131.4967,121.1404,125.63,10077,129.88315222279,129.88315222279,119.653930581754,124.088440346785,10202.187298527,0.0,1.0
2024-09-12,135.3637,136.99,132.1411,132.39,13861,133.702701684073,135.309045953244,130.519645026734,130.765490866122,14033.1962037197,0.0,1.0
2024-09-13,137.28,137.35,136.0,136.0,9940,135.595487469607,135.66462852528,134.331193880146,134.331193880146,10063.485337636,0.0,1.0
2024-09-16,134.9888,134.9888,132.64,134.58,7276,133.332401944473,133.332401944473,131.012423207813,132.928618179339,7366.39027330381,0.0,1.0
2024-09-17,135.6241,137.705,135.15,136.94,7122,133.959906411179,136.015272450482,133.491623918395,135.259659484906,7210.47712018552,0.0,1.0
2024-09-18,134.711,139.3,134.51,135.9,6432,133.058010726385,137.590700790473,132.859477123665,134.23242094347,6511.90520036975,0.0,1.0
2024-09-19,143.3163,144.8038,140.2,140.91,10567,141.557718246215,143.026965679279,138.479657220563,139.180945070966,10698.2746039034,0.0,1.0
2024-09-20,142.54,144.1,140.05,143.26,128096,140.790943938795,142.331801750949,138.331497815548,141.502109082866,129687.345856119,0.0,1.0
2024-09-23,141.4424,143.21,141.33,143.21,12947,139.706812185832,141.452722614528,139.595791405008,141.452722614528,13107.8415157318,0.0,1.0
2024-09-24,142.4207,142.95,139.1956,141.69,9811,141.023830768891,141.547939368455,137.83036270833,140.300297510433,9908.17991598788,0.35508,1.0
2024-09-25,141.8497,143.47,141.82,143.45,13219,140.458431164977,142.062839182877,140.429022464038,142.04303534386,13349.9368371669,0.0,1.0
2024-09-26,141.5457,145.8,139.58,145.79,15296,140.157412811931,144.369986428267,138.210992494221,144.360084508759,15447.5099373103,0.0,1.0
2024-09-27,139.7727,141.49,138.82,141.49,5103,138.401802483143,140.102259120271,137.458446611605,140.102259120271,5153.54623496954,0.0,1.0
2024-09-30,140.6423,140.6423,138.0373,138.34,5705,139.262873403568,139.262873403568,136.683423371705,136.983154475215,5761.50916529518,0.0,1.0
2024-10-01,136.13,137.77,135.0,137.77,5114,134.794830263923,136.418745063253,133.675913359506,136.418745063253,5164.65519216819,0.0,1.0
2024-10-02,137.6907,137.91,136.613,136.62,5259,136.340222841554,136.557371936367,135.273092976165,135.28002431982,5311.09144615028,0.0,1.0
2024-10-03,138.91,138.91,137.46,137.46,2230,137.547563887178,137.547563887178,136.111785558502,136.111785558502,2252.0885957245,0.0,1.0
2024-10-04,144.0478,144.0478,140.17,142.75,6915,142.634972092055,142.634972092055,138.7952057452,141.349900978293,6983.49445714572,0.0,1.0
2024-10-07,139.6751,143.3126,139.5352,143.11,10070,138.305159748743,141.906982969819,138.166631894825,141.706370080585,10169.7453627559,0.0,1.0
2024-10-08,145.6822,145.8842,142.03,142.03,8324,144.253341816461,144.453360590525,140.636962773709,140.636962773709,8406.45088377163,0.0,1.0
2024-10-09,148.0701,148.0701,144.93,145.31,11271,146.617821175803,146.617821175803,143.508519431061,143.884792372369,11382.6415078076,0.0,1.0
2024-10-10,150.2581,150.32,146.77,146.77,6243,148.784361164178,148.845654045933,145.330472620554,145.330472620554,6304.83816282872,0.0,1.0
2024-10-11,148.88,150.74,148.27,148.89,183812,147.419777636765,149.261534665274,146.81576054677,147.429679556273,185632.694599691,0.0,1.0
2024-10-14,151.036,154.310285,150.1,151.69,15372,149.554631482714,152.796802134376,148.627811816755,150.202217018544,15524.2627325009,0.0,1.0
2024-10-15,145.16,150.2,144.94,150.0,15841,143.736263579748,148.726831011836,143.518421350569,148.528792621674,15997.9082712429,0.0,1.0
2024-10-16,146.3313,146.77,144.2,146.77,7354,144.896075411733,145.330472620554,142.785679306969,145.330472620554,7426.84283989144,0.0,1.0
2024-10-17,147.1704,149.99,146.96,148.25,10851,145.726945477658,148.518890702165,145.518609091208,146.795956707754,10958.4813238595,0.0,1.0
2024-10-18,150.6805,151.69,149.88,149.88,8011,149.202618244201,150.202217018544,148.409969587576,148.409969587576,8090.35055621027,0.0,1.0
2024-10-21,152.4055,152.4055,149.36,149.36,13308,150.91069935935,150.91069935935,147.895069773154,147.895069773154,13439.8183999559,0.0,1.0
2024-10-22,153.4545,153.98,150.44,151.54,10219,151.949410715751,152.469756585902,148.96447708003,150.053688225923,10320.2212375375,0.0,1.0
2024-10-23,146.13,151.43,145.18,150.82,10734,144.696749772034,149.944767111334,143.756067418764,149.340750021339,10840.3224154739,0.0,1.0
2024-10-24,148.51,149.1299,147.605,149.0,6671,147.053406614965,147.667226605273,146.157282899481,147.538600670862,6737.07758837584,0.0,1.0
2024-10-25,149.9173,153.62,149.18,151.4799,13122,148.446903747341,152.11328748361,147.716835222008,149.994177689679,13251.9760327789,0.0,1.0
2024-10-28,150.014,152.24,150.0,152.24,7849,148.542655308985,150.746822591491,148.528792621674,150.746822591491,7926.7459138303,0.0,1.0
2024-10-29,155.43,155.84,149.7,150.89,10826,153.905534914578,154.311513614411,148.23173503643,149.410063457895,10933.2336938625,0.0,1.0
2024-10-30,154.25,157.87,154.25,157.87,12626,152.737108412621,156.321603274557,152.737108412621,156.321603274557,12751.0630536401,0.0,1.0
2024-10-31,144.76,150.5,144.75,150.5,9562,143.340186799423,149.023888597079,143.330284879915,149.023888597079,9656.71352121868,0.0,1.0
2024-11-01,147.67,149.39,145.94,146.17,9193,146.221645376284,147.924775531679,144.50861330138,144.736357450067,9284.05850246424,0.0,1.0
2024-11-04,146.221,148.16,145.66,146.32,4964,144.786857239558,146.706839432181,144.231359555153,144.884886242688,5013.16941218674,0.0,1.0
2024-11-05,151.149,151.26,147.85,147.85,11199,149.666523173156,149.776434479696,146.39987992743,146.39987992743,11309.9283334164,0.0,1.0
2024-11-06,160.13,160.13,155.0,155.74,14362,158.559437083391,158.559437083391,153.479752375729,154.21249441933,14504.2584806256,0.0,1.0
2024-11-07,166.37,167.2102,161.01,161.26,18092,164.738234856452,165.570194133524,159.430806000104,159.678353987807,18271.2048761649,0.0,1.0
2024-11-08,164.43,166.37,162.140001,165.56,13869,162.817262471879,164.738234856452,160.549723894713,163.936179376295,14006.3752170865,0.0,1.0
2024-11-11,164.758,165.23,162.37,165.13,13542,163.142045431745,163.609416032527,160.777467053208,163.510396837446,13676.1362167269,0.0,1.0
2024-11-12,167.19,167.52,164.97,164.97,22838,165.550192256117,165.876955599885,163.351966125317,163.351966125317,23064.2149547786,0.0,1.0
2024-11-13,166.45,170.87,166.45,167.19,10700,164.817450212517,169.194098635102,164.817450212517,165.550192256117,10805.9856386781,0.0,1.0
2024-11-14,165.733,167.7,165.41,166.42,12831,164.107482583785,166.055190151031,163.787650583673,164.787744453993,12958.0936196149,0.0,1.0
2024-11-15,157.12,161.72,155.1823,161.69,15664,155.578959311449,160.13384228518,153.660264368362,160.104136526656,15819.1550508648,0.0,1.0
2024-11-18,159.1,160.39,154.01,157.61,6279,157.539539374055,158.816886990601,152.499462344426,156.064153367346,6341.19475002427,0.0,1.0
2024-11-19,164.6268,164.76,157.7,157.7,7840,163.012132247798,163.144025815646,156.153270642919,156.153270642919,7917.65676703143,0.0,1.0
2024-11-20,163.6028,165.59,159.27,165.59,15216,161.998175690168,163.96588513482,157.707872005693,163.96588513482,15366.7175213201,0.0,1.0
2024-11-21,163.33,166.5,159.18,166.5,19263,161.728051325986,164.866959810058,157.61875473012,164.866959810058,19453.8038652202,0.0,1.0
2024-11-22,163.72,164.02,162.4,162.4,3383,162.114226186803,162.411283772046,160.807172811732,160.807172811732,3416.50929118205,0.0,1.0
2024-11-25,161.8647,166.12,160.94,166.12,11833,160.277123060463,164.490686868749,159.361492563548,164.490686868749,11950.2082301381,0.0,1.0
2024-11-26,165.6752,166.08,162.89,162.89,11849,164.050249489029,164.451079190717,161.292366867629,161.292366867629,11966.3667133361,0.0,1.0
2024-11-27,160.6182,164.09,158.3844,164.09,14851,159.042848793777,162.480597208603,156.830958014055,162.480597208603,14998.1021233652,0.0,1.0
2024-11-29,163.402,163.43,161.025,161.39,8339,161.799345146445,161.827070521067,159.445658879367,159.807078941413,8421.59946176975,0.0,1.0
2024-12-02,167.55,168.27,163.68,163.68,61290,165.906661358409,166.619599562993,162.07461850877,162.07461850877,61897.0897004282,0.0,1.0
2024-12-03,171.0,171.0,166.22,167.49,46566,169.322823588708,169.322823588708,164.589706063831,165.847249841361,47027.245537447,0.0,1.0
2024-12-04,178.402,179.39,173.29,173.29,83145,176.652224408612,177.630534056013,171.590363156065,171.590363156065,83968.567843728,0.0,1.0
2024-12-05,179.0599,180.111,177.55,178.59,39117,177.303671693051,178.344462452548,175.808580866521,176.838380495365,39504.4617035673,0.0,1.0
2024-12-06,182.9681,183.9999,179.04,179.04,53289,181.173539875211,182.195219930058,177.28396687323,177.28396687323,53816.8381962165,0.0,1.0
2024-12-09,179.43,182.5,176.01,181.85,47616,177.670141734046,180.710031023036,174.283685262272,180.066406255009,48087.6459973173,0.0,1.0
2024-12-10,178.2659,184.25,177.05,180.73,50707,176.517459284107,182.442866936956,175.313484891115,178.9573912701,51209.2629701354,0.0,1.0
2024-12-11,189.27,189.89,181.89,181.89,122455,187.413630530028,188.027549539531,180.106013933041,180.106013933041,123667.941250871,0.0,1.0
2024-12-12,187.572,188.52,185.6086,187.71,42162,185.73228459755,186.670986566919,183.788141721328,185.868931086762,42579.6230371912,0.0,1.0
2024-12-13,192.4003,195.1789,188.99,192.58,51407,190.513228393652,193.264575748176,187.136376783801,190.691165887213,51916.196610049,0.0,1.0
2024-12-16,202.2331,204.8085,195.01,195.01,52317,200.249587807588,202.799728157707,193.097332327684,193.097332327684,52835.2103419365,0.0,1.0
2024-12-17,197.975,200.26,195.8,200.0,54306,196.033251461839,198.295840069442,193.879583968825,198.038390162231,54843.9117844908,0.0,1.0
2024-12-18,181.92,198.89,177.51,198.89,92040,180.135719691566,196.939277096831,175.768973188488,196.939277096831,92951.6745966289,0.0,1.0
2024-12-19,183.98,188.58,182.1601,188.58,51008,182.175515110237,186.730398083968,180.373464778955,186.730398083968,51513.2444352982,0.0,1.0
2024-12-20,185.1,191.9521,178.52,178.65,134003,183.284530095145,190.069424361298,176.769067058808,176.897792012413,135330.326499045,0.0,1.0
2024-12-23,191.56,193.1173,185.5,188.68,41610,189.898398407554,191.442190304819,183.890963168727,187.043379680191,41974.0854416965,0.21938,1.0
2024-12-24,196.38,196.4,192.6798,193.77,22494,194.6765894721,194.69641599104,191.008485203006,192.089228750427,22690.8213872992,0.0,1.0
2024-12-26,196.14,197.3551,193.18,196.15,31697,194.43867124482,195.643231403021,191.504346441696,194.44858450429,31974.3471820584,0.0,1.0
2024-12-27,189.9233,194.23,184.72,194.23,82712,188.275895230097,192.545238686047,183.117728930066,192.545238686047,83435.7259085221,0.0,1.0
2024-12-30,185.9654,188.32,181.3819,182.46,132515,184.352326264461,186.68650233927,179.808583786381,180.877332289843,133674.499694939,0.0,1.0
2024-12-31,179.985,186.98,178.86,186.98,123869,178.423800571015,185.358125570289,177.308558880639,185.358125570289,124952.847622627,0.0,1.0
2025-01-02,181.85,186.84,177.6001,184.15,60703,180.272623462172,185.219339937708,176.059587320012,182.552673140275,61234.1482472316,0.0,1.0
2025-01-03,187.84,188.71,184.0,184.75,115800,186.21066588471,187.073119458601,182.403974248225,183.147468708476,116813.244271772,0.0,1.0
2025-01-06,191.93,195.395,189.0,192.07,72107,190.265189007945,193.700133414304,187.360603983231,190.403974640525,72737.9326831147,0.0,1.0
2025-01-07,185.19,195.45,183.02,195.45,98413,183.583652125156,193.754656341389,181.432474820164,193.754656341389,99274.1088818478,0.0,1.0
2025-01-08,183.73,186.0,180.61,184.43,34976,182.136316242535,184.386626142227,179.043379287891,182.830244405435,35282.0382698576,0.0,1.0
2025-01-10,176.26,180.88,172.01,180.88,66168,174.731111418435,179.311037293581,170.51797614368,179.311037293581,66746.9667268969,0.0,1.0
2025-01-13,174.0361,174.1399,169.7504,170.8,41184,172.526501644899,172.629401278198,168.277976033836,169.318471747809,41544.3579627694,0.0,1.0
2025-01-14,172.088,177.13,170.037,176.51,20326,170.595299567546,175.593564992327,168.562090050247,174.978942905186,20503.8514945428,0.0,1.0
2025-01-15,182.03,182.95,177.2256,178.78,35808,180.451062132633,181.363082003874,175.68833575286,177.229252804879,36121.3182287014,0.0,1.0
2025-01-16,179.02,185.1,178.7992,185.1,27393,177.467171032159,183.494432789926,177.248286263061,183.494432789926,27632.6873949625,0.0,1.0
2025-01-17,183.7796,185.74,179.9774,185.74,46026,182.185486009506,184.128881396007,178.416266493818,184.128881396007,46428.7252232521,0.0,1.0
2025-01-21,188.88,189.0106,183.1218,187.05,40262,187.241644869591,187.371112038269,181.533391801568,185.427518386579,40614.2905083774,0.0,1.0
2025-01-22,198.04,200.3,194.62,197.39,51958,196.322190544122,198.562587184345,192.931855805378,195.677828678571,52412.6299298166,0.0,1.0
2025-01-23,200.08,200.08,195.2315,196.89,30173,198.344495476005,198.344495476005,193.538051621969,195.182165705071,30437.0122574455,0.0,1.0
2025-01-24,199.285,203.4799,197.105,202.07,28368,197.556391348139,201.714904563214,195.395300783676,200.317234110537,28616.2185967326,0.0,1.0
2025-01-27,184.456,189.99,180.42,180.77,76757,182.856018880057,188.342016670762,178.855027357961,179.201991439411,77428.6199530955,0.0,1.0
2025-01-28,197.52,198.2856,184.285,187.41,55045,195.806701051682,196.565660196706,182.68650214312,185.784395727499,55526.6410271131,0.0,1.0
2025-01-29,192.75,196.0,189.5,195.66,29002,191.078076284486,194.29988561224,187.856266956732,193.962834790259,29255.7660653708,0.0,1.0
2025-01-30,188.77,192.87,184.61,191.5,18865,187.132599015421,191.197035398126,183.008683075896,189.838918850734,19030.0678168133,0.0,1.0
2025-01-31,190.1252,196.5065,189.3466,192.64,27991,188.476043938797,194.801992204396,187.704197556462,190.969030430316,28235.9198653815,0.0,1.0
2025-02-03,186.56,188.8831,181.53,181.76,19501,184.941768672548,187.244717980027,179.955399159132,180.183404126942,19671.6327853526,0.0,1.0
2025-02-04,192.5652,193.11,189.12,189.12,25128,190.89487924948,191.434953625406,187.479563096871,187.479563096871,25347.8687570043,0.0,1.0
2025-02-05,193.9616,193.9616,190.0,190.13,7073,192.279166801872,192.279166801872,188.351929930232,188.480802303342,7134.88840012304,0.0,1.0
2025-02-06,196.53,197.09,193.7325,195.36,12407,194.82528836415,195.380430894471,192.052054027414,193.665437006159,12515.5606362684,0.0,1.0
2025-02-07,191.5401,199.2568,190.88,196.94,20527,189.878671021209,197.528435956433,189.224296763593,195.231732002421,20706.6102345999,0.0,1.0
2025-02-10,197.3389,198.54,194.26,194.68,14470,195.62717192268,196.817853517623,192.574978464457,192.991335362198,14596.6117842189,0.0,1.0
2025-02-11,196.4702,198.12,194.007,195.17,9128,194.76600707252,196.401496619882,192.324172999866,193.477085076229,9207.86954846923,0.0,1.0
2025-02-12,196.485,196.485,191.8201,192.54,10073,194.780678696535,194.780678696535,190.156242286369,190.869897835615,10161.1382517234,0.0,1.0
2025-02-13,202.23,202.2542,195.06,196.63,63189,200.475846262057,200.499836349975,193.368039222058,194.92442095885,63741.9006242577,0.0,1.0
2025-02-14,203.42,204.19,197.03,202.0,60109,201.655524138989,202.41884511818,195.320951337651,200.247841294247,60634.9507766145,0.0,1.0
2025-02-18,200.01,204.27,196.27,204.27,76150,198.275102659715,202.49815119394,194.56754361793,202.49815119394,76816.3087331214,0.0,1.0
2025-02-19,199.61,199.765,195.47,199.12,24600,197.878572280914,198.032227802699,193.774482860329,197.392822566883,24815.2487831227,0.0,1.0
2025-02-20,195.8663,199.57,191.6923,199.57,24001,194.167345333126,197.838919243034,190.029550830342,197.838919243034,24211.0075627531,0.0,1.0
2025-02-21,184.2,195.7,183.0938,195.7,33084,182.602239437625,194.002487828139,181.505634675052,194.002487828139,33373.4833634484,0.0,1.0
2025-02-24,176.79,186.51,176.49,186.51,47077,175.256514170346,184.892202375198,174.959116386246,184.892202375198,47488.9214212628,0.0,1.0
2025-02-25,171.41,175.6,166.2177,175.08,61071,169.92318057548,174.076836293415,164.775918860865,173.561346800974,61605.3682290276,0.0,1.0
2025-02-26,176.66,180.31,173.25,174.0,37181,175.127641797236,178.74598150379,171.747220317962,172.490714778213,37506.3319107839,0.0,1.0
2025-02-27,164.49,181.34,164.19,181.34,38095,163.063205022231,179.767047229202,162.765807238131,179.767047229202,38428.3293655715,0.0,1.0
2025-02-28,169.2858,169.2858,160.69,164.19,30725,167.81740599886,167.81740599886,159.296166423626,162.765807238131,30993.8422301399,0.0,1.0
2025-03-03,159.34,173.0,157.28,172.91,39885,157.957876395175,171.499388831211,155.915744944352,171.410169495981,40233.9917770263,0.0,1.0
2025-03-04,159.28,163.7,152.0,156.06,44955,157.898396838355,162.2800575241,150.681543944186,154.706327289011,45348.3540262308,0.0,1.0
2025-03-05,162.94,164.0,155.7247,159.34,20933,161.526649804379,162.577455308201,154.373935698981,157.957876395175,21116.1627145166,0.0,1.0
2025-03-06,148.07,159.83,148.07,156.16,40397,146.785632972471,158.443626109205,146.785632972471,154.805459883711,40750.4717516994,0.0,1.0
2025-03-07,149.66,150.76,141.34,149.56,34157,148.361841228203,149.452299769904,140.114009349153,148.262708633503,34455.8720603707,0.0,1.0
2025-03-10,135.633,142.28,132.018,142.28,62546,134.456512169617,141.045855739334,130.872868871207,141.045855739334,63093.2744060645,0.0,1.0
2025-03-11,139.8005,144.5,135.66,136.2,58946,138.587863053744,143.246599341677,134.483277970186,135.018593981567,59461.7745841444,0.0,1.0
2025-03-12,148.06,148.85,144.5,147.0,25873,146.775719713001,147.558867211132,143.246599341677,145.72491420918,26099.3874701517,0.0,1.0
2025-03-13,138.501,146.15,138.0,146.15,16257,137.299634985616,144.882287154229,136.802980686169,144.882287154229,16399.2479458222,0.0,1.0
2025-03-14,148.1231,148.16,143.29,143.29,23024,146.838272380257,146.874852307701,142.047094945805,142.047094945805,23225.4588610819,0.0,1.0
2025-03-17,148.33,151.25,146.96,146.96,44494,147.043377718691,149.938049483935,145.6852611713,145.6852611713,44883.320299035,0.0,1.0
2025-03-18,142.4701,146.19,140.9,146.19,13209,141.234306801859,144.921940192109,139.677825932472,144.921940192109,13324.5780965962,0.0,1.0
2025-03-19,148.43,151.0,142.53,144.3,24984,147.142510313391,149.690217997185,141.293687226084,143.048334152276,25202.6087641276,0.0,1.0
2025-03-20,146.09,150.9107,144.7,146.15,12246,144.822807597409,149.601692590117,143.444864531077,144.882287154229,12353.1518942325,0.0,1.0
2025-03-21,147.65,147.69,141.89,141.89,19191,146.369276074731,146.408929112611,140.659238620003,140.659238620003,19358.9203006872,0.0,1.0
2025-03-24,153.6,154.8773,150.87,152.87,11699,152.267665459388,153.533886091492,149.561345624074,151.543997518077,11801.3656712907,0.0,1.0
2025-03-25,156.235,157.52,154.36,154.36,14968,155.516884949576,156.795978604393,153.650503157529,153.650503157529,15037.1162639879,0.64265,1.0
2025-03-26,147.2017,155.07,146.375,155.07,19064,146.525105407124,154.357239729451,145.702205232465,154.357239729451,19152.0299610278,0.0,1.0
2025-03-27,144.6209,147.255,143.41,145.64,13733,143.95616773837,146.578160420199,142.750833491975,144.970583569983,13796.4135257446,0.0,1.0
2025-03-28,134.7096,143.09,133.9191,142.0,30059,134.090423815428,142.432304332799,133.303557251901,141.347314384356,30197.8004929992,0.0,1.0
2025-03-31,133.16,134.15,124.72,128.46,37256,132.547946362118,133.533395948319,124.146739788851,127.869549336721,37428.0333732718,0.0,1.0
2025-04-01,137.18,137.18,132.0,132.13,20955,136.549468924267,136.549468924267,131.393278160105,131.522680631021,21051.7618460626,0.0,1.0
2025-04-02,139.7525,141.965,132.79,132.79,19835,139.110144742956,141.312475257571,132.179647021821,132.179647021821,19926.5901320282,0.0,1.0
2025-04-03,121.2367,126.2098,120.7046,123.85,35627,120.679450350858,125.62969210554,120.149796083366,123.280738637341,35791.5112999128,0.0,1.0
2025-04-04,107.3765,113.565,106.7327,112.64,50524,106.882957063322,113.0430123807,106.242116211205,112.122264029957,50757.2997141719,0.0,1.0
2025-04-07,109.67,119.0345,96.49,97.4,87291,109.165915271354,118.487372493554,96.0464955277922,96.952312824199,87694.0750801554,0.0,1.0
2025-04-08,107.3061,122.85,104.27,120.14,44603,106.812880648304,122.285335014916,103.790735710259,119.587791198144,44808.9588938167,0.0,1.0
2025-04-09,137.32,137.67,107.6,107.6,64987,136.688825431407,137.037216699255,107.105429772934,107.105429772934,65287.0840892421,0.0,1.0
2025-04-10,124.08,129.5,118.0587,129.19,46677,123.509681470499,128.904769104043,117.516057638791,128.596193981091,46892.535799984,0.0,1.0
2025-04-11,129.6455,129.7206,121.8609,123.52,19818,129.049600331106,129.12435514315,121.300781291976,122.952255441941,19909.5116327973,0.0,1.0
2025-04-14,129.8575,136.27,127.575,136.27,24217,129.26062589906,135.64365162786,126.988617130875,135.64365162786,24328.8244631877,0.0,1.0
2025-04-15,131.5162,133.7,130.25,130.25,7687,130.911701887576,133.085464318228,129.651321820862,129.651321820862,7722.49550516266,0.0,1.0
2025-04-16,122.8099,127.46,119.01,125.0,15523,122.245419329657,126.874145714296,118.462985104804,124.42545280313,15594.679032996,0.0,1.0
2025-04-17,120.2348,123.61,119.0734,123.23,16088,119.68215546155,123.041841767959,118.526093694466,122.663588391438,16162.2879780223,0.0,1.0
2025-04-21,114.5163,117.32,111.8404,115.69,21293,113.989939846713,116.780752982906,111.326339293466,115.158245078353,21391.3225954765,0.0,1.0
2025-04-22,120.7614,122.8396,117.28,117.28,16825,120.206335009119,122.274982817243,116.740936838009,116.740936838009,16902.6911505609,0.0,1.0
2025-04-23,129.24,133.9,127.99,130.96,27546,128.645964162212,133.284545042713,127.401709634181,130.358058392783,27673.1964596346,0.0,1.0
2025-04-24,142.61,142.61,132.92,132.92,52928,141.954510594035,141.954510594035,132.309049492736,132.309049492736,53172.4004289383,0.0,1.0
2025-04-25,147.3,147.58,142.7,145.25,38163,146.622953583209,146.901666597488,142.044096920053,144.582376157237,38339.2215381191,0.0,1.0
2025-04-28,146.39,148.36,142.4617,148.36,21506,145.717136286802,147.678081422979,141.806892236829,147.678081422979,21605.3061446634,0.0,1.0
2025-04-29,147.9174,148.46,144.25,145.03,20357,147.237515779694,147.777621785222,143.586972534812,144.363387360304,20451.0005201764,0.0,1.0
2025-04-30,149.1,149.1,139.0997,141.98,21834,148.414680103574,148.414680103574,138.460345258237,141.327406311907,21934.8207180592,0.0,1.0
2025-05-01,153.97,157.53,153.505,155.16,34702,153.262295744784,156.805932640617,152.799433060356,154.446826055469,34862.2400182325,0.0,1.0
2025-05-02,158.9,160.4819,156.3872,157.98,14059,158.169635603339,159.744264593653,155.668385380909,157.253864270708,14123.9188639367,0.0,1.0
2025-05-05,156.7,159.235,155.74,155.74,12622,155.979747634004,158.503095816851,155.024160156476,155.024160156476,12680.2833701266,0.0,1.0
2025-05-06,155.6566,157.19,152.69,152.69,13437,154.941143494366,156.467495408992,151.98817910808,151.98817910808,13499.0467156069,0.0,1.0
2025-05-07,154.4,156.72,151.265,154.56,79356,153.690319302426,155.999655706452,150.569728946124,153.849583882014,79722.4344097422,0.0,1.0
2025-05-08,159.19,161.99,154.55,157.91,50113,158.458302653842,161.245432796632,153.83962984579,157.184186017138,50344.4018798252,0.0,1.0
2025-05-09,154.29,157.8,153.48,157.52,39455,153.58082490396,157.074691618672,152.774547969795,156.795978604393,39637.1874796659,0.0,1.0
2025-05-12,166.74,168.89,163.49,166.89,31669,165.973600003151,168.113717791365,162.73853823027,166.122910546515,31815.2348319236,0.0,1.0
2025-05-13,176.72,178.43,169.985,170.44,58194,175.907728154953,177.6098683493,169.203684757921,169.656593406124,58462.7167201035,0.0,1.0
2025-05-14,179.07,179.5107,176.39,176.72,27037,178.246926667652,178.685601044055,175.579244959553,175.907728154953,27161.84610031,0.0,1.0
2025-05-15,177.49,180.1946,173.0294,175.92,32858,176.674188944221,179.366357581431,172.234091546031,175.111405257013,33009.7251604831,0.0,1.0
2025-05-16,179.04,179.07,176.12,178.8929,15334,178.217064558979,178.246926667652,175.310485981498,178.070640686121,15404.8063062527,0.0,1.0
2025-05-19,178.8978,179.22,172.79,172.79,15412,178.075518163871,178.396237211016,171.995791918823,171.995791918823,15483.1664791943,0.0,1.0
2025-05-20,177.0731,177.775,175.04,176.74,11558,176.259205174032,176.957878976612,174.235450069279,175.927636227402,11611.3702417939,0.0,1.0
2025-05-21,174.915,181.02,173.81,174.4,13761,174.111024616476,180.187963731381,173.011103613696,173.598391750927,13824.5428185955,0.0,1.0
2025-05-22,176.4869,179.0,174.31,174.31,30473,175.675699570566,178.177248414082,173.508805424909,173.508805424909,30613.7121801511,0.0,1.0
2025-05-23,173.65,175.6512,170.03,170.03,17687,172.851839034108,174.843840763305,169.24847792093,169.24847792093,17768.6715233267,0.0,1.0
2025-05-27,182.3845,182.92,178.27,179.02,17004,181.54619197418,182.079230613989,177.450603769712,178.197156486531,17082.517701286,0.0,1.0
2025-05-28,183.84,185.18,181.92,182.97,12080,182.99500194662,184.328842800669,181.083826991563,182.12900079511,12135.7806299421,0.0,1.0
2025-05-29,181.67,188.97,180.68,188.97,28185,180.834976085957,188.10142252966,179.849526499756,188.10142252966,28315.1471071952,0.0,1.0
2025-05-30,182.16,182.58,175.72,182.22,18268,181.322723860946,181.740793382364,174.912324532528,181.382448078291,18352.3543499819,0.0,1.0
2025-06-02,186.82,187.0,180.79,180.79,8912,185.961304741446,186.140477393483,179.959020898223,179.959020898223,8953.15206738775,0.0,1.0
2025-06-03,189.2,190.32,186.335,187.62,9780,188.330365362818,189.445217419934,185.47853398457,186.757627639386,9825.16014576436,0.0,1.0
2025-06-04,190.14,190.72,187.81,187.81,10925,189.266044767897,189.843378868904,186.946754327647,186.946754327647,10975.4472998442,0.0,1.0
2025-06-05,190.23,194.63,188.89,191.3,25291,189.355631093916,193.735407032586,188.021790239866,190.42071296991,25407.7837675385,0.0,1.0
2025-06-06,192.6804,195.0,191.8801,192.46,19857,191.794768130306,194.103706372883,190.998146611279,191.575381171923,19948.6917192682,0.0,1.0
2025-06-09,192.2051,194.0699,191.8,193.27,10641,191.321652788567,193.177881463665,190.918414781123,192.381658106088,10690.1359009283,0.0,1.0
2025-06-10,192.08,192.73,187.9376,192.08,13657,191.197127795402,191.844140149978,187.073767829868,191.197127795402,13720.0625880065,0.0,1.0
2025-06-11,193.03,196.0,191.87,193.64,13324,192.142761236706,195.099109995308,190.988093034693,192.749957446385,13385.5249266017,0.0,1.0
2025-06-12,194.58,195.37,190.91,190.91,21354,193.685636851465,194.47200571318,190.032505557165,190.032505557165,21452.6042691873,0.0,1.0
2025-06-13,189.58,193.39,188.75,189.3,22592,188.708618739339,192.501106540779,187.882433732727,188.42990572506,22696.3208602361,0.0,1.0
2025-06-16,195.5,195.75,191.21,192.35,19060,194.601408184096,194.850259089702,190.331126643892,191.465886773457,19148.0114906205,0.0,1.0
2025-06-17,193.57,195.5,192.76,192.76,9019,192.680279192815,194.601408184096,191.874002258651,191.874002258651,9060.6461507821,0.0,1.0
2025-06-18,191.99,195.78,191.97,194.12,11492,191.107541469384,194.880121198375,191.087633396935,193.227751185149,11545.065480074,0.0,1.0
2025-06-20,188.5467,194.55,188.09,191.99,18170,187.680068176288,193.655774742792,187.225467341926,191.107541469384,18253.9018250039,0.0,1.0
2025-06-23,192.88,192.88,184.27,187.84,19518,191.993450693342,191.993450693342,183.423025504262,186.97661643632,19608.1263522524,0.0,1.0
2025-06-24,197.555,198.0,195.465,195.51,15893,197.285623546363,197.730016765862,195.19847336939,195.243412009564,15914.7005167467,0.64161,1.0
2025-06-25,200.9464,202.81,199.07,199.07,24382,200.67239919717,202.533458082245,198.798557765557,198.798557765557,24415.2915119435,0.0,1.0
2025-06-26,206.9,207.47,202.05,202.94,15720,206.617881155843,207.187103931381,201.774494381528,202.663280820526,15741.4643002113,0.0,1.0
2025-06-27,210.5637,210.755,206.0725,208.75,16286,210.276585511525,210.467624664087,205.791509494864,208.465358585221,16308.237124252,0.0,1.0
2025-06-30,213.7,214.82,211.7,214.82,15991,213.408609004367,214.527081826477,211.411336107743,214.527081826477,16012.8343272697,0.0,1.0
2025-07-01,205.78,212.68,203.26,211.95,28043,205.499408333733,212.389999827089,202.982844483986,211.660995219821,28081.290290765,0.0,1.0
2025-07-02,209.01,209.08,204.44,204.44,11127,208.725004061782,208.794908613164,204.161235492994,204.161235492994,11142.1929560083,0.0,1.0
2025-07-03,215.6,216.0,210.64,210.64,12464,215.306018256161,215.705472835486,210.352781472531,210.352781472531,12481.0185138571,0.0,1.0
2025-07-07,211.8,215.3,210.45,213.26,53986,211.511199752574,215.006427321667,210.163040547352,212.96920896711,54059.7132131811,0.0,1.0
2025-07-08,209.83,212.93,209.04,212.93,9846,209.543885949398,212.639658939167,208.754963155232,212.639658939167,9859.44386131556,0.0,1.0
2025-07-09,215.11,215.88,211.18,211.18,9566,214.816686396488,215.585636461689,210.89204515462,210.89204515462,9579.0615455357,0.0,1.0
2025-07-10,209.42,215.94,208.04,215.94,11978,209.13444500559,215.645554648587,207.756326706919,215.645554648587,11994.3549228964,0.0,1.0
2025-07-11,207.8811,209.79,206.6848,207.95,13988,207.597643375282,209.503940491466,206.402974592166,207.666449426571,14007.0994040303,0.0,1.0
2025-07-14,208.9503,210.02,205.13,206.31,19164,208.665385465818,209.733626874578,204.85029464233,206.028685651339,19190.1667843034,0.0,1.0
2025-07-15,211.14,213.59,211.14,213.59,15993,210.852099696688,213.298758995053,210.852099696688,213.298758995053,16014.8370580966,0.0,1.0
2025-07-16,210.6717,211.68,208.1002,211.68,13316,210.384438247943,211.391363378776,207.816444621108,211.391363378776,13334.1818461586,0.0,1.0
2025-07-17,213.17,214.11,210.46,211.44,8419,212.879331686762,213.818049948176,210.173026911835,211.151690631181,8430.49541625183,0.0,1.0
2025-07-18,211.6925,212.38,208.7409,212.38,10928,211.40384633438,212.090408892595,208.456270993541,212.090408892595,10942.921238722,0.0,1.0
2025-07-21,215.7713,216.675,212.0,212.0,15923,215.477084679757,216.379552438097,211.710927042236,211.710927042236,15944.7414791517,0.0,1.0
2025-07-22,210.5926,217.11,209.1401,217.11,9535,210.305446104881,216.813959293113,208.854926663708,216.813959293113,9548.01921771724,0.0,1.0
2025-07-23,211.0,211.23,207.8431,208.33,5914,210.712290593924,210.941976977036,207.559695190246,208.04593127693,5922.07505543572,0.0,1.0
2025-07-24,216.4551,218.76,214.386,217.56,6362,216.159952283113,218.461709432828,214.09367360791,217.263345694853,6370.68676068348,0.0,1.0
2025-07-25,215.5136,217.1,215.51,216.73,13742,215.219736067027,216.80397292863,215.216140975813,216.434477442754,13760.7635123094,0.0,1.0
2025-07-28,218.3552,219.4545,216.56,216.56,7672,218.057461398552,219.155262446181,216.264709246541,216.264709246541,7682.47545236773,0.0,1.0
2025-07-29,216.3867,222.4447,215.75,220.22,10081,216.091645550048,222.141385153925,215.455813723408,219.919718647365,10094.7647334879,0.0,1.0
2025-07-30,217.55,218.2,215.2,217.41,12636,217.25335933037,217.902473021773,214.906563676836,217.113550227607,12653.253364979,0.0,1.0
2025-07-31,219.2,229.6,218.33,229.6,16339,218.901109470086,229.286928532535,218.032295760054,229.286928532535,16361.3094911674,0.0,1.0
2025-08-01,207.07,211.67,205.53,211.18,40970,206.787649352056,211.381377014293,205.249749221655,210.89204515462,41025.9409910723,0.0,1.0
2025-08-04,214.8191,215.48,210.78,210.78,54675,214.526183053674,215.186181882364,210.492590575295,210.492590575295,54749.6539830822,0.0,1.0
2025-08-05,209.9213,216.6,209.91,215.89,8322,209.635061457129,216.304654704474,209.623776865263,215.595622826172,8333.3629711424,0.0,1.0
2025-08-06,218.26,218.32,210.75,210.75,10878,217.962391208672,218.022309395571,210.462631481846,210.462631481846,10892.852968047,0.0,1.0
2025-08-07,215.2551,221.7099,214.06,221.29,9143,214.961588545138,221.407587091705,213.76811812576,220.988259647059,9155.48397562544,0.0,1.0
2025-08-08,220.5345,220.6396,217.37,217.37,11387,220.233789810359,220.338746501076,217.073604769674,217.073604769674,11402.5479635182,0.0,1.0
2025-08-11,218.95,222.97,218.32,219.21,13395,218.651450358008,222.665968880224,218.022309395571,218.911095834569,13413.2897138251,0.0,1.0
2025-08-12,224.6838,225.0,218.62,220.73,11710,224.377432025342,224.693200870298,218.321900330065,220.429023236004,11725.9889920785,0.0,1.0
2025-08-13,222.844,226.7965,221.67,226.0,12392,222.540140687736,226.487251249691,221.367741497418,225.69183731861,12408.9202040852,0.0,1.0
2025-08-14,224.85,226.28,222.1,222.1,12941,224.543405403051,225.971455524138,221.797155170192,221.797155170192,12958.6698160963,0.0,1.0
2025-08-15,224.3493,225.29,223.46,224.9511,8687,224.043388133381,224.982805440309,223.155300739897,224.644367547976,8698.86134706969,0.0,1.0
2025-08-18,224.5334,224.5334,221.36,222.6,9163,224.227237103515,224.227237103515,221.058164198441,222.296473394348,9175.51128389544,0.0,1.0
2025-08-19,215.7441,222.42,214.81,222.42,14413,215.449921768363,222.116718833652,214.517095461994,222.116718833652,14432.6797047675,0.0,1.0
2025-08-20,212.35,214.95,206.77,214.95,20510,212.060449799146,214.656904564758,206.488058417562,214.656904564758,20538.0046308736,0.0,1.0
2025-08-21,209.91,212.35,208.91,211.2,12993,209.623776865263,212.060449799146,208.625140416951,210.912017883586,13010.7408175983,0.0,1.0
2025-08-22,216.87,217.56,210.274,210.69,12146,216.574286545518,217.263345694853,209.987280532449,210.402713294947,12162.5843123643,0.0,1.0
2025-08-25,218.2889,220.335,215.75,216.94,8182,217.991251802028,220.03456183892,215.455813723408,216.6441910969,8193.17181325248,0.0,1.0
2025-08-26,217.6648,218.0,216.57,216.57,6025,217.368002794637,217.702745732111,216.274695611024,216.274695611024,6033.22661633415,0.0,1.0
2025-08-27,220.3326,220.52,218.17,218.17,4978,220.032165111445,220.219309581858,217.872513928324,217.872513928324,4984.79702840023,0.0,1.0
2025-08-28,226.7,227.9213,219.45,219.45,11110,226.390882832429,227.610517526753,219.150768582164,219.150768582164,11125.1697439788,0.0,1.0
2025-08-29,219.1,225.7,217.6567,225.7,8380,218.801245825255,225.392246384117,217.359913839405,225.392246384117,8391.44216512534,0.0,1.0
2025-09-02,215.51,215.535,208.7746,211.72,9383,215.216140975813,215.241106887021,208.489925041849,211.431308836709,9395.8116748653,0.0,1.0
2025-09-03,222.81,223.06,219.29,220.14,8960,222.506187048494,222.755846160572,218.990986750434,219.8398277315,8972.23410495503,0.0,1.0
2025-09-04,226.54,226.8,224.726,225.0,6219,226.231101000699,226.49074647726,224.41957448346,224.693200870298,6227.49150655306,0.0,1.0
2025-09-05,230.25,236.28,227.38,236.28,16639,229.936042223938,235.957820007262,227.069955617282,235.957820007262,16661.7191152173,0.0,1.0
2025-09-08,234.8,239.41,233.13,233.13,7478,234.47983806376,239.08355209048,232.812115195078,232.812115195078,7488.21056214885,0.0,1.0
2025-09-09,236.73,236.73,233.42,234.84,7730,236.407206409003,236.407206409003,233.101719765089,234.519783521692,7740.55464635071,0.0,1.0
2025-09-10,239.0,242.5284,238.2772,240.09,12900,238.674111146672,242.197699990898,237.952296721832,239.762624875333,12917.6138341429,0.0,1.0
2025-09-11,238.2029,241.5,237.4201,241.39,13119,237.878098033722,241.170702267453,237.096365421983,241.060852258139,13136.9128596992,0.0,1.0
2025-09-12,239.0996,239.675,238.55,239.32,6330,238.773575336924,239.348190749283,238.224724744932,238.993674810132,6338.64306745149,0.0,1.0
2025-09-15,246.0184,246.0799,240.8,241.37,11007,245.682941195508,245.744357337079,240.471656753634,241.040879529173,11022.0291063884,0.0,1.0
2025-09-16,245.371,246.8,244.77,246.62,21312,245.036423958871,246.463475443509,244.436243453435,246.283720882813,21341.0996925002,0.0,1.0
2025-09-17,241.81,245.2,238.0536,244.81,11686,241.48027956643,244.865657126209,237.729001611989,244.476188911367,11701.9562221545,0.0,1.0
2025-09-18,248.3786,249.82,247.96,247.96,10304,248.039922940815,249.479357517413,247.621893723552,247.621893723552,10318.0692206983,0.0,1.0
2025-09-19,253.0129,253.0129,250.0,250.3566,6738,252.667903833229,252.667903833229,249.659112078109,250.015225835577,6747.20015615928,0.0,1.0
2025-09-22,254.7644,258.1,249.3291,251.96,23975,254.417015572449,257.74806730944,248.989126884936,251.616439516801,24007.7357886492,0.0,1.0
2025-09-23,244.8782,252.24,244.1133,252.24,11534,244.8782,252.24,244.1133,252.24,11534,0.33436,1.0
2025-09-24,242.1321,247.28,239.7401,247.28,11095,242.1321,247.28,239.7401,247.28,11095,0.0,1.0
2025-09-25,240.0126,241.4901,235.43,238.13,18665,240.0126,241.4901,235.43,238.13,18665,0.0,1.0
2025-09-26,242.1086,243.5998,238.7,240.24,7473,242.1086,243.5998,238.7,240.24,7473,0.0,1.0
2025-09-29,242.8762,246.22,242.876,244.45,9682,242.8762,246.22,242.876,244.45,9682,0.0,1.0
2025-09-30,242.6267,242.6267,238.28,242.39,9831,242.6267,242.6267,238.28,242.39,9831,0.0,1.0
2025-10-01,242.6493,242.6601,238.0,239.46,7858,242.6493,242.6601,238.0,239.46,7858,0.0,1.0
2025-10-02,243.751,245.99,241.66,245.66,13708,243.751,245.99,241.66,245.66,13708,0.0,1.0
2025-10-03,241.4406,245.99,240.2698,245.28,5543,241.4406,245.99,240.2698,245.28,5543,0.0,1.0
2025-10-06,243.6382,244.9,240.69,241.44,6979,243.6382,244.9,240.69,241.44,6979,0.0,1.0
2025-10-07,241.6788,243.9,238.89,243.1,5666,241.6788,243.9,238.89,243.1,5666,0.0,1.0
2025-10-08,249.1685,249.1685,242.06,242.31,11987,249.1685,249.1685,242.06,242.31,11987,0.0,1.0
2025-10-09,250.5465,250.8,247.2527,249.16,7345,250.5465,250.8,247.2527,249.16,7345,0.0,1.0
2025-10-10,233.5061,252.43,233.5061,252.43,26580,233.5061,252.43,233.5061,252.43,26580,0.0,1.0
2025-10-13,246.0782,246.4744,240.32,242.15,10442,246.0782,246.4744,240.32,242.15,10442,0.0,1.0
2025-10-14,237.9359,240.37,233.98,240.37,5541,237.9359,240.37,233.98,240.37,5541,0.0,1.0
2025-10-15,239.63,243.72,239.39,243.67,6708,239.63,243.72,239.39,243.67,6708,0.0,1.0
2025-10-16,237.7595,244.9649,233.99,242.63,14357,237.7595,244.9649,233.99,242.63,14357,0.0,1.0
2025-10-17,239.97,240.905,234.87,234.87,9576,239.97,240.905,234.87,234.87,9576,0.0,1.0
2025-10-20,248.7427,248.8564,243.1,243.63,5660,248.7427,248.8564,243.1,243.63,5660,0.0,1.0
2025-10-21,249.4979,249.68,245.4845,249.68,3285,249.4979,249.68,245.4845,249.68,3285,0.0,1.0
2025-10-22,241.5336,245.06,237.6056,244.0,12460,241.5336,245.06,237.6056,244.0,12460,0.0,1.0
2025-10-23,245.9567,246.1225,242.11,242.11,2829,245.9567,246.1225,242.11,242.11,2829,0.0,1.0
2025-10-24,251.2204,252.8599,250.44,250.61,7577,251.2204,252.8599,250.44,250.61,7577,0.0,1.0
2025-10-27,260.1559,260.1559,256.82,258.95,17651,260.1559,260.1559,256.82,258.95,17651,0.0,1.0
2025-10-28,267.6967,267.8925,262.6,264.98,16259,267.6967,267.8925,262.6,264.98,16259,0.0,1.0
2025-10-29,271.42,271.8717,266.92,270.96,24955,271.42,271.8717,266.92,270.96,24955,0.0,1.0
2025-10-30,261.4674,267.59,260.0125,267.59,17402,261.4674,267.59,260.0125,267.59,17402,0.0,1.0
2025-10-31,263.88,273.04,262.93,273.04,11076,263.88,273.04,262.93,273.04,11076,0.0,1.0
2025-11-03,264.8833,269.61,264.44,269.61,11200,264.8833,269.61,264.44,269.61,11200,0.0,1.0
2025-11-04,254.2393,261.965,253.935,257.07,15444,254.2393,261.965,253.935,257.07,15444,0.0,1.0
2025-11-05,255.5,258.2317,253.47,253.47,8014,255.5,258.2317,253.47,253.47,8014,0.0,1.0
2025-11-06,248.77,254.2265,246.71,253.96,20144,248.77,254.2265,246.71,253.96,20144,0.0,1.0
2025-11-07,247.2801,247.2801,236.64,244.77,17317,247.2801,247.2801,236.64,244.77,17317,0.0,1.0
2025-11-10,259.6523,260.48,253.74,255.57,13842,259.6523,260.48,253.74,255.57,13842,0.0,1.0
2025-11-11,258.3975,258.8768,254.37,256.35,6209,258.3975,258.8768,254.37,256.35,6209,0.0,1.0
2025-11-12,255.254,261.0,253.06,261.0,6462,255.254,261.0,253.06,261.0,6462,0.0,1.0
2025-11-13,244.0929,251.61,242.5,251.61,10953,244.0929,251.61,242.5,251.61,10953,0.0,1.0
2025-11-14,244.6946,247.065,235.0,236.62,12242,244.6946,247.065,235.0,236.62,12242,0.0,1.0
2025-11-17,241.0979,247.8,239.72,243.94,6495,241.0979,247.8,239.72,243.94,6495,0.0,1.0
2025-11-18,235.3291,238.88,231.43,237.3,27997,235.3291,238.88,231.43,237.3,27997,0.0,1.0
2025-11-19,237.9232,242.045,233.58,234.3,10226,237.9232,242.045,233.58,234.3,10226,0.0,1.0
2025-11-20,227.38,251.275,227.12,249.63,30696,227.38,251.275,227.12,249.63,30696,0.0,1.0
2025-11-21,228.47,232.985,222.3,227.05,14546,228.47,232.985,222.3,227.05,14546,0.0,1.0
2025-11-24,244.6,245.0,232.86,232.86,15040,244.6,245.0,232.86,232.86,15040,0.0,1.0
2025-11-25,247.7015,248.395,240.03,244.89,14149,247.7015,248.395,240.03,244.89,14149,0.0,1.0
2025-11-26,248.2336,249.89,246.67,249.01,5607,248.2336,249.89,246.67,249.01,5607,0.0,1.0