date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-17,51.5609,51.5609,51.5609,51.5609,0,48.3594388947108,48.3594388947108,48.3594388947108,48.3594388947108,0,0.0,1.0
2020-11-18,51.0534,51.85,51.0534,51.67,6302,47.8834500109042,48.6305884243828,47.8834500109042,48.4617647808651,6719.20103348302,0.0,1.0
2020-11-19,51.4167,51.4167,51.4167,51.4167,88,48.2241923980706,48.2241923980706,48.2241923980706,48.2241923980706,93.8257205564116,0.0,1.0
2020-11-20,51.5621,51.5621,51.5621,51.5621,4,48.3605643856676,48.3605643856676,48.3605643856676,48.3605643856676,4.26480547983689,0.0,1.0
2020-11-23,52.5324,52.5324,52.5324,52.5324,2,49.2706176151407,49.2706176151407,49.2706176151407,49.2706176151407,2.13240273991844,0.0,1.0
2020-11-24,53.3475,53.3475,53.3475,53.3475,2,50.0351073475363,50.0351073475363,50.0351073475363,50.0351073475363,2.13240273991845,0.0,1.0
2020-11-25,53.1927,53.1927,53.1927,53.1927,25,49.8899190141112,49.8899190141112,49.8899190141112,49.8899190141112,26.6550342489806,0.0,1.0
2020-11-27,53.5888,53.5888,53.5888,53.5888,25,50.261424820763,50.261424820763,50.261424820763,50.261424820763,26.6550342489806,0.0,1.0
2020-11-30,52.6891,52.6891,52.6891,52.6891,21,49.4175879759141,49.4175879759141,49.4175879759141,49.4175879759141,22.3902287691437,0.0,1.0
2020-12-01,53.141,53.35,53.141,53.35,148,49.8414291120564,50.037452120363,49.8414291120564,50.037452120363,157.797802753965,0.0,1.0
2020-12-02,53.1477,53.1477,52.65,52.67,4620,49.8477131032318,49.8477131032318,49.3809157289055,49.3996739115186,4925.8503292116,0.0,1.0
2020-12-03,53.4176,53.76,53.4176,53.6,7638,50.1008547775951,50.4219948639309,50.1008547775951,50.2719294030263,8143.64606374855,0.0,1.0
2020-12-04,54.6284,54.6284,54.6284,54.6284,17,51.2364751529904,51.2364751529904,51.2364751529904,51.2364751529904,18.1254232893068,0.0,1.0
2020-12-07,54.8121,54.8121,54.68,54.69,5069,51.4087690602914,51.4087690602914,51.2848712641321,51.2942503554386,5404.5747443233,0.0,1.0
2020-12-08,55.5295,55.5295,55.5295,55.5295,1,52.0816250706222,52.0816250706222,52.0816250706222,52.0816250706222,1.06620136995922,0.0,1.0
2020-12-09,54.9819,55.76,54.9819,55.76,257,51.5680260306764,52.2978131252378,51.5680260306764,52.2978131252378,274.01375207952,0.0,1.0
2020-12-10,55.7343,55.7343,55.7343,55.7343,257,52.2737088605801,52.2737088605801,52.2737088605801,52.2737088605801,274.01375207952,0.0,1.0
2020-12-11,55.3718,55.3718,55.3718,55.3718,0,51.9337168007182,51.9337168007182,51.9337168007182,51.9337168007182,0,0.0,1.0
2020-12-14,55.5948,55.5948,55.5948,55.5948,2,52.1428705368539,52.1428705368539,52.1428705368539,52.1428705368539,2.13240273991844,0.0,1.0
2020-12-15,56.8095,56.8095,56.8095,56.8095,1,53.2821487578587,53.2821487578587,53.2821487578587,53.2821487578587,1.06620136995922,0.0,1.0
2020-12-16,56.7608,56.7608,56.7608,56.7608,1,53.2364725831958,53.2364725831958,53.2364725831958,53.2364725831958,1.06620136995922,0.0,1.0
2020-12-17,57.4818,57.4818,57.4818,57.4818,63,53.912705066397,53.912705066397,53.912705066397,53.912705066397,67.170686307431,0.0,1.0
2020-12-18,57.396,58.12,57.396,57.79,25273,53.8322324629869,54.51127867358,53.8322324629869,54.2017686604644,26946.1072229794,0.0,1.0
2020-12-21,57.4741,57.4741,56.53,56.53,10001,53.905483166091,53.905483166091,53.020003155841,53.020003155841,10663.0799009622,0.0,1.0
2020-12-22,58.0688,58.0688,57.59,57.59,505,54.5591120392434,54.5591120392434,54.109250791131,54.109250791131,537.485727020396,0.1022,1.0
2020-12-23,58.5164,58.5164,58.5164,58.5164,1,54.9796590205615,54.9796590205615,54.9796590205615,54.9796590205615,1.06432817231762,0.0,1.0
2020-12-24,58.3766,58.3766,58.3766,58.3766,6,54.8483085558871,54.8483085558871,54.8483085558871,54.8483085558871,6.3859690339057,0.0,1.0
2020-12-28,58.213,58.97,58.213,58.97,380,54.6945965671837,55.4058433608785,54.6945965671837,55.4058433608785,404.444705480694,0.0,1.0
2020-12-29,57.1053,57.1053,56.95,56.96,1208,53.653846140003,53.653846140003,53.5079324979147,53.5173280962462,1285.70843215968,0.0,1.0
2020-12-30,57.7944,57.7944,57.7944,57.7944,10,54.3012968210269,54.3012968210269,54.3012968210269,54.3012968210269,10.6432817231762,0.0,1.0
2020-12-31,57.6145,57.6145,57.6145,57.6145,50,54.1322700070432,54.1322700070432,54.1322700070432,54.1322700070432,53.2164086158808,0.0,1.0
2021-01-04,56.87,56.87,56.47,56.49,6156,53.4327677112627,53.4327677112627,53.0569437780025,53.0757349746655,6552.00422878725,0.0,1.0
2021-01-05,57.8914,57.8914,56.78,56.78,421,54.3924341248425,54.3924341248425,53.3482073262792,53.3482073262792,448.082160545717,0.0,1.0
2021-01-06,59.9806,59.9806,59.98,59.98,176,56.3553625282603,56.3553625282603,56.3547987923604,56.3547987923604,187.321758327901,0.0,1.0
2021-01-07,61.0989,61.0989,61.0989,61.0989,32,57.4060722896724,57.4060722896724,57.4060722896724,57.4060722896724,34.0585015141637,0.0,1.0
2021-01-08,60.8221,61.06,60.57,60.95,1671,57.1460021278563,57.3695234121628,56.9091390939191,57.2661718305163,1778.49237594274,0.0,1.0
2021-01-11,60.7916,60.7916,60.7916,60.7916,90,57.1173455529453,57.1173455529453,57.1173455529453,57.1173455529453,95.7895355085855,0.0,1.0
2021-01-12,61.7265,61.7265,61.7265,61.7265,32,57.9957400409576,57.9957400409576,57.9957400409576,57.9957400409576,34.0585015141637,0.0,1.0
2021-01-13,61.258,61.258,61.258,61.258,27,57.5555562591266,57.5555562591266,57.5555562591266,57.5555562591266,28.7368606525757,0.0,1.0
2021-01-14,62.6346,62.6346,61.71,61.71,201,58.8489543254414,58.8489543254414,57.9802373037106,57.9802373037106,213.929962635841,0.0,1.0
2021-01-15,61.7656,61.7656,61.7656,61.7656,53,58.0324768304337,58.0324768304337,58.0324768304337,58.0324768304337,56.4093931328337,0.0,1.0
2021-01-19,62.4992,62.4992,62.4992,62.4992,1,58.7217379240329,58.7217379240329,58.7217379240329,58.7217379240329,1.06432817231762,0.0,1.0
2021-01-20,62.8097,62.8097,62.62,62.62,103,59.0134712522261,59.0134712522261,58.8352367518774,58.8352367518774,109.625801748714,0.0,1.0
2021-01-21,62.3477,62.94,62.3477,62.94,56952,58.5793946093106,59.1358958984856,58.5793946093106,59.1358958984856,60615.6180698329,0.0,1.0
2021-01-22,62.9698,62.9698,62.9698,62.9698,10,59.1638947815134,59.1638947815134,59.1638947815134,59.1638947815134,10.6432817231762,0.0,1.0
2021-01-25,62.9301,63.05,62.9301,63.04,255,59.1265942561374,59.2392474801321,59.1265942561374,59.2298518818006,271.403683940992,0.0,1.0
2021-01-26,62.6061,62.6061,62.6061,62.6061,8,58.8221768701966,58.8221768701966,58.8221768701966,58.8221768701966,8.51462537854094,0.0,1.0
2021-01-27,61.9889,62.66,61.9889,62.39,4072,58.2422805411762,58.8728191452035,58.2422805411762,58.6191379902528,4333.94431767734,0.0,1.0
2021-01-28,61.4862,62.32,61.28,62.32,3393,57.7699638130515,58.5533688019323,57.5762265754559,58.5533688019323,3611.26548867368,0.0,1.0
2021-01-29,60.8778,60.8778,60.8778,60.8778,141,57.1983356105628,57.1983356105628,57.1983356105628,57.1983356105628,150.070272296784,0.0,1.0
2021-02-01,62.3146,62.3146,61.33,61.33,203,58.5482951788333,58.5482951788333,57.6232045671134,57.6232045671134,216.058618980476,0.0,1.0
2021-02-02,62.7765,62.83,62.7765,62.83,376,58.9822778657655,59.032544316839,58.9822778657655,59.032544316839,400.187392791424,0.0,1.0
2021-02-03,62.9912,63.36,62.5,62.5,850,59.1840013619429,59.5305110284087,58.7224895718994,58.7224895718994,904.678946469974,0.0,1.0
2021-02-04,64.0917,64.0917,63.82,63.82,394,60.2179869583249,60.2179869583249,59.9627085516579,59.9627085516579,419.345299893141,0.0,1.0
2021-02-05,64.9179,64.9179,64.9179,64.9179,30,60.9942512924737,60.9942512924737,60.9942512924737,60.9942512924737,31.9298451695285,0.0,1.0
2021-02-08,66.6578,66.66,66.6,66.6,910,62.6289914461721,62.631058477805,62.574684887816,62.574684887816,968.538636809031,0.0,1.0
2021-02-09,67.06,67.09,66.69,66.69,542,63.0068824110652,63.0350692060597,62.6592452727995,62.6592452727995,576.865869396148,0.0,1.0
2021-02-10,66.7283,67.5,66.7283,67.5,318,62.6952304144092,63.4202887376513,62.6952304144092,63.4202887376513,338.456358797002,0.0,1.0
2021-02-11,66.7126,67.14,66.39,67.14,582,62.6804793250287,63.0820471977172,62.3773773228544,63.0820471977172,619.438996288853,0.0,1.0
2021-02-12,66.9125,66.9125,66.81,66.9,1234,62.8682973356755,62.8682973356755,62.7719924527776,62.8565528377611,1313.38096463994,0.0,1.0
2021-02-16,66.4052,66.4052,66.4,66.4,145,62.3916586323183,62.3916586323183,62.3867729211859,62.3867729211859,154.327584986054,0.0,1.0
2021-02-17,66.0036,66.0036,66.0036,66.0036,183,62.0143314033251,62.0143314033251,62.0143314033251,62.0143314033251,194.772055534124,0.0,1.0
2021-02-18,64.969,64.969,64.969,64.969,30,61.0422627999477,61.0422627999477,61.0422627999477,61.0422627999477,31.9298451695285,0.0,1.0
2021-02-19,66.1284,66.39,65.6442,65.66,3388,62.1315884705023,62.3773773228544,61.6766535992908,61.6914986446546,3605.94384781208,0.0,1.0
2021-02-22,65.6691,65.6691,65.6691,65.6691,76,61.7000486391363,61.7000486391363,61.7000486391363,61.7000486391363,80.8889410961389,0.0,1.0
2021-02-23,65.1018,65.1018,63.5,63.5,334,61.1670363457901,61.1670363457901,59.6620494050498,59.6620494050498,355.485609554084,0.0,1.0
2021-02-24,66.5099,66.5099,66.5099,66.5099,86,62.4900305468491,62.4900305468491,62.4900305468491,62.4900305468491,91.5322228193151,0.0,1.0
2021-02-25,64.1658,66.53,64.1658,66.53,290,60.2876083419613,62.5089156994955,60.2876083419613,62.5089156994955,308.655169972109,0.0,1.0
2021-02-26,64.0546,64.07,64.03,64.07,9143,60.183129288515,60.1975985099455,60.1600161166195,60.1975985099455,9731.15247949997,0.0,1.0
2021-03-01,66.1159,66.1159,66.1159,66.1159,18,62.1198439725879,62.1198439725879,62.1198439725879,62.1198439725879,19.1579071017171,0.0,1.0
2021-03-02,65.0454,66.09,65.0454,66.09,380,61.1140451712004,62.0955093729093,61.1140451712004,62.0955093729093,404.444705480694,0.0,1.0
2021-03-03,64.2859,65.05,64.2859,65.05,302,60.4004494779227,61.1183671464329,60.4004494779227,61.1183671464329,321.42710803992,0.0,1.0
2021-03-04,62.4343,64.0298,62.4343,64.0298,1901776,58.6607604908614,60.1598282046528,58.6607604908614,60.1598282046528,2024113.77423751,0.0,1.0
2021-03-05,63.6904,63.76,61.29,61.29,731503,59.8409415972816,59.9063349616689,57.5856221737874,57.5856221737874,778559.251034854,0.0,1.0
2021-03-08,63.9696,64.48,63.9696,64.48,36321,60.1032667026972,60.5828180415372,60.1032667026972,60.5828180415372,38657.4635467482,0.0,1.0
2021-03-09,65.13,65.67,64.71,64.95,261518,61.1935319330849,61.7008942429861,60.7989168031617,61.0244111631178,278340.974968159,0.0,1.0
2021-03-10,66.2522,66.61,65.87,66.3,37899,62.2479059778463,62.5840804861475,61.8888062096162,62.2928169378709,40336.9734026654,0.0,1.0
2021-03-11,67.6578,67.66,67.57,67.57,276,63.5685512793225,63.5706183109554,63.4860579259719,63.4860579259719,293.754575559662,0.0,1.0
2021-03-12,68.1209,68.16,68.0,68.0,809,64.0036614380544,64.0403982275306,63.8900686542265,63.8900686542265,861.041491404952,0.0,1.0
2021-03-15,68.2011,68.2011,67.8686,67.87,56871,64.0790141366731,64.0790141366731,63.7666104921506,63.767925875917,60529.4074878752,0.0,1.0
2021-03-16,67.1964,67.6,67.1964,67.6,393,63.1350383723069,63.5142447209664,63.1350383723069,63.5142447209664,418.280971720823,0.0,1.0
2021-03-17,67.78,67.78,66.68,66.91,12470,63.6833654909334,63.6833654909334,62.649849674468,62.8659484360926,13272.1723088007,0.0,1.0
2021-03-18,65.6358,65.6358,65.6358,65.6358,40,61.6687612966924,61.6687612966924,61.6687612966924,61.6687612966924,42.5731268927047,0.0,1.0
2021-03-19,66.1673,66.1673,65.57,65.57,17200,62.1681373480118,62.1681373480118,61.6069382596711,61.6069382596711,18306.444563863,0.0,1.0
2021-03-22,65.7474,65.77,65.7474,65.77,14718,61.773616174072,61.7948502263012,61.773616174072,61.7948502263012,15664.7820401707,0.0,1.0
2021-03-23,63.4429,63.4429,63.34,63.34,1156,59.6338720056536,59.6338720056536,59.5371499858629,59.5371499858629,1229.83784103516,0.02711,1.0
2021-03-24,61.9416,63.83,61.9416,63.83,255,58.2227080764813,59.9977310324854,58.2227080764813,59.9977310324854,271.287759051873,0.0,1.0
2021-03-25,63.2657,63.27,62.13,62.13,1512,59.4673108598138,59.4713526934882,58.399796789101,58.399796789101,1608.57683014287,0.0,1.0
2021-03-26,64.47,64.47,63.98,64.25,1306,60.5993062770537,60.5993062770537,60.1387252304311,60.3925147867333,1389.41887577155,0.0,1.0
2021-03-29,62.7833,62.7833,62.7833,62.7833,69,59.0138735192205,59.0138735192205,59.0138735192205,59.0138735192205,73.4072759787421,0.0,1.0
2021-03-30,63.5165,63.5165,63.5165,63.5165,83,59.703053158779,59.703053158779,59.703053158779,59.703053158779,88.3015058874724,0.0,1.0
2021-03-31,64.52,65.07,64.52,64.79,270503,60.6463043430356,61.1632830688364,60.6463043430356,60.9000938993378,287780.990928662,0.0,1.0
2021-04-01,65.263,65.37,64.98,64.98,7146,61.3446956035265,61.4452714647278,61.078686550069,61.078686550069,7602.4404948419,0.0,1.0
2021-04-05,65.819,66.18,65.44,66.18,6339,61.8673140972452,62.2066401336344,61.5110687571024,62.2066401336344,6743.89452796009,0.0,1.0
2021-04-06,65.64,65.64,65.64,65.64,536,61.69906102103,61.69906102103,61.69906102103,61.69906102103,570.236230791388,0.0,1.0
2021-04-07,64.5813,65.17,64.5813,65.17,721,60.7039239719294,61.2572792008002,60.7039239719294,61.2572792008002,767.05284029961,0.0,1.0
2021-04-08,65.1367,65.1367,64.85,65.01,731,61.2259784888562,61.2259784888562,60.9564915785161,61.1068853896581,777.691575948704,0.0,1.0
2021-04-09,65.164,65.164,64.895,64.895,7040,61.2516394328823,61.2516394328823,60.9987898378998,60.9987898378998,7489.66989696152,0.0,1.0
2021-04-12,64.9637,65.12,64.5405,65.12,1235,61.0633651805589,61.2102811348183,60.6655735500881,61.2102811348183,1313.88385266299,0.0,1.0
2021-04-13,64.9358,64.9358,64.45,64.45,277,61.037140259741,61.037140259741,60.5805070506609,60.5805070506609,294.692977479878,0.0,1.0
2021-04-14,65.4602,66.0999,65.11,65.11,1523,61.5300559757591,62.1313492319314,61.2008815216219,61.2008815216219,1620.27943935687,0.0,1.0
2021-04-15,65.8054,65.9,65.7,65.7,317,61.8545306232981,61.9434509641358,61.7554587002083,61.7554587002083,337.24792007625,0.0,1.0
2021-04-16,65.966,66.22,65.6,66.22,347,62.0054884112319,62.2442385864199,61.6614625682445,62.2442385864199,369.164127023529,0.0,1.0
2021-04-19,65.1074,65.1074,65.1074,65.1074,50,61.1984376221908,61.1984376221908,61.1984376221908,61.1984376221908,53.1936782454654,0.0,1.0
2021-04-20,63.82,63.9293,63.82,63.9293,262,59.988331419289,60.0910691915255,59.988331419289,60.0910691915255,278.734874006239,0.0,1.0
2021-04-21,65.2618,65.2618,63.73,63.73,2301,61.3435676499429,61.3435676499429,59.9037349005216,59.9037349005216,2447.97307285632,0.0,1.0
2021-04-22,65.18,65.76,65.18,65.76,11579,61.2666788139966,61.8118563793865,61.2666788139966,61.8118563793865,12318.5920080849,0.0,1.0
2021-04-23,66.3365,66.3365,66.3365,66.3365,78,62.3537440801578,62.3537440801578,62.3537440801578,62.3537440801578,82.9821380629259,0.0,1.0
2021-04-26,67.0735,67.0735,67.0,67.0,215,63.0464955727309,63.0464955727309,62.9774084157375,62.9774084157375,228.732816455501,0.0,1.0
2021-04-27,67.1749,67.1749,67.1749,67.1749,224,63.1418076505421,63.1418076505421,63.1418076505421,63.1418076505421,238.307678539685,0.0,1.0
2021-04-28,67.21,67.21,67.15,67.15,425,63.1748002928614,63.1748002928614,63.1184026136832,63.1184026136832,452.146265086456,0.0,1.0
2021-04-29,66.99,67.45,66.93,67.45,906,62.9680088025411,63.4003910095745,62.9116111233628,63.4003910095745,963.869449807832,0.0,1.0
2021-04-30,66.01,66.66,66.01,66.32,120448,62.046846709296,62.6578215670606,62.046846709296,62.3382347183837,128141.443146196,0.0,1.0
2021-05-03,66.31,66.47,66.31,66.47,1171,62.3288351051874,62.4792289163294,62.3288351051874,62.4792289163294,1245.7959445088,0.0,1.0
2021-05-04,65.49,65.74,65.49,65.74,334,61.5580668230843,61.7930571529938,61.5580668230843,61.7930571529938,355.333770679708,0.0,1.0
2021-05-05,65.212,65.79,65.08,65.79,137900,61.296757576225,61.8400552189757,61.1726826820328,61.8400552189757,146708.164600993,0.0,1.0
2021-05-06,65.33,65.33,64.23,65.06,4609,61.4076730119422,61.4076730119422,60.3737155603406,61.15388345564,4903.393260667,0.0,1.0
2021-05-07,66.1161,66.13,65.76,65.76,10235,62.1465766053096,62.1596420676525,61.8118563793865,61.8118563793865,10888.7459368467,0.0,1.0
2021-05-10,64.5,65.83,64.5,65.83,2722,60.6275051166428,61.8776536717612,60.6275051166428,61.8776536717612,2895.86384368313,0.0,1.0
2021-05-11,64.2229,64.2229,62.95,62.95,1583,60.3670418349711,60.3670418349711,59.1705650712041,59.1705650712041,1684.11185325143,0.0,1.0
2021-05-12,62.175,64.0,62.175,64.0,1975,58.4420950484847,60.1575244568239,58.4420950484847,60.1575244568239,2101.15029069588,0.0,1.0
2021-05-13,63.0829,63.31,62.52,62.58,2533,59.295485930584,59.5089511462737,58.7663817037598,58.8227793829381,2694.79173991527,0.0,1.0
2021-05-14,64.6605,64.6605,64.06,64.06,8860,60.7783689084447,60.7783689084447,60.2139221360021,60.2139221360021,9425.91978509645,0.0,1.0
2021-05-17,64.8074,64.8074,64.09,64.58,1424,60.9164492262995,60.9164492262995,60.2421209755913,60.7027020222138,1514.95595643085,0.0,1.0
2021-05-18,64.4608,64.47,64.4608,64.47,204,60.590658632913,60.5993062770537,60.590658632913,60.5993062770537,217.030207241499,0.0,1.0
2021-05-19,63.8559,63.8559,62.83,63.24,5762,60.022076030664,60.022076030664,59.0577697128476,59.4431538538991,6130.03948100743,0.0,1.0
2021-05-20,64.2483,64.41,63.75,63.96,1786,60.39091685249,60.5429085978754,59.9225341269144,60.1199260040384,1900.07818692802,0.0,1.0
2021-05-21,64.5146,65.01,64.5146,64.94,1254,60.6412285519095,61.1068853896581,60.6412285519095,61.0410880972835,1334.09745039627,0.0,1.0
2021-05-24,64.9371,65.166,64.85,64.85,1261,61.0383622094565,61.2535193555216,60.9564915785161,60.9564915785161,1341.54456535064,0.0,1.0
2021-05-25,64.4376,65.5,64.4376,65.32,3447,60.5688515302974,61.5674664362807,60.5688515302974,61.3982733987459,3667.17217824238,0.0,1.0
2021-05-26,65.5941,65.5941,65.2499,65.2499,191,61.6559167964586,61.6559167964586,61.3323821102392,61.3323821102392,203.199850897678,0.0,1.0
2021-05-27,66.317,66.317,66.22,66.23,747,62.3354148344248,62.3354148344248,62.2442385864199,62.2536381996163,794.713552987252,0.0,1.0
2021-05-28,66.29,66.3,66.14,66.24,132375,62.3100358787946,62.319435491991,62.1690416808489,62.2630378128127,140830.263154869,0.0,1.0
2021-06-01,66.892,66.92,66.892,66.92,104,62.8758925932166,62.9022115101665,62.8758925932166,62.9022115101665,110.642850750568,0.0,1.0
2021-06-02,66.8561,66.8561,66.75,66.75,216,62.8421479818416,62.8421479818416,62.742418085828,62.742418085828,229.79669002041,0.0,1.0
2021-06-03,66.3463,66.39,66.3,66.36,629,62.3629557010902,62.4040320107584,62.319435491991,62.3758331711692,669.176472327954,0.0,1.0
2021-06-04,66.6482,66.6482,66.6482,66.6482,27,62.6467300234889,62.6467300234889,62.6467300234889,62.6467300234889,28.7245862525513,0.0,1.0
2021-06-07,67.4709,67.51,67.46,67.51,54218,63.420036201155,63.4567886887528,63.4097906227709,63.4567886887528,57681.0969422527,0.0,1.0
2021-06-08,68.3527,68.48,67.46,67.74,1025,64.2488940928116,64.3685511688015,63.4097906227709,63.6729797922695,1090.47040403204,0.0,1.0
2021-06-09,67.9618,68.48,67.96,68.44,2238,63.8814632129652,64.3685511688015,63.8797712825898,64.330952716016,2380.94903826703,0.0,1.0
2021-06-10,67.5442,67.91,67.5442,67.91,712,63.4889353658844,63.8327732166079,63.4889353658844,63.8327732166079,757.477978215426,0.0,1.0
2021-06-11,68.2201,68.2201,67.93,67.93,441,64.1242552218277,64.1242552218277,63.8515724430007,63.8515724430007,469.168242125004,0.0,1.0
2021-06-14,67.9262,68.3499,67.9262,68.3499,334,63.8480005899861,64.2462622011167,63.8480005899861,64.2462622011167,355.333770679708,0.0,1.0
2021-06-15,67.7678,67.7678,67.7678,67.7678,112,63.6991107169554,63.6991107169554,63.6991107169554,63.6991107169554,119.153839269842,0.0,1.0
2021-06-16,67.66,67.85,67.38,67.71,963,63.5977828866985,63.7763755374297,63.3345937171999,63.6447809526804,1024.51024300766,0.0,1.0
2021-06-17,66.9025,67.73,66.9025,67.58,1650,62.8857621870728,63.6635801790731,62.8857621870728,63.5225859811274,1755.39138210036,0.0,1.0
2021-06-18,65.516,66.32,65.516,65.87,3227,61.5825058173949,62.3382347183837,61.5825058173949,61.9152521245467,3433.11999396233,0.0,1.0
2021-06-21,66.8645,66.8645,65.87,65.96,3263,62.8500436569266,62.8500436569266,61.9152521245467,61.9998486433141,3471.41944229906,0.0,1.0
2021-06-22,66.9402,66.9402,66.53,66.53,243,63.0386938937779,63.0386938937779,62.6524017668463,62.6524017668463,258.039429360791,0.125,1.0
2021-06-23,67.2138,67.34,67.02,67.02,1054,63.296347540605,63.4151921686371,63.1138428741024,63.1138428741024,1119.23275121923,0.0,1.0
2021-06-24,68.109,68.109,68.109,68.109,53,64.1393721920657,64.1393721920657,64.1393721920657,64.1393721920657,56.2802047577033,0.0,1.0
2021-06-25,68.256,68.5,68.256,68.5,462,64.2778045242426,64.5075833613252,64.2778045242426,64.5075833613252,490.593482982244,0.0,1.0
2021-06-28,67.8472,68.4,67.8472,68.4,1404,63.8928308004745,64.4134117067832,63.8928308004745,64.4134117067832,1490.89448075124,0.0,1.0
2021-06-29,67.5392,67.97,67.5392,67.97,389,63.6027821044849,64.0084735922522,63.6027821044849,64.0084735922522,413.075465108426,0.0,1.0
2021-06-30,67.6234,67.6234,67.6234,67.6234,92,63.6820746376094,63.6820746376094,63.6820746376094,63.6820746376094,97.6939403341265,0.0,1.0
2021-07-01,68.11,68.17,67.99,68.06,3155,64.1403139086111,64.1968169013364,64.0273079231606,64.0932280813401,3350.26501906706,0.0,1.0
2021-07-02,67.4969,68.28,67.4969,68.28,10090,63.5629474946136,64.3004057213327,63.5629474946136,64.3004057213327,10714.4767170797,0.0,1.0
2021-07-06,66.6064,67.61,66.57,67.61,363,62.7243489109164,63.6694556359007,62.6900704286631,63.6694556359007,385.466308057477,0.0,1.0
2021-07-07,66.0492,66.41,66.0492,66.41,5604,62.1996244518079,62.5393957813958,62.1996244518079,62.5393957813958,5950.83523513527,0.0,1.0
2021-07-08,65.4099,65.4099,65.4099,65.4099,203,61.5975850643204,61.5975850643204,61.5975850643204,61.5975850643204,215.563803128562,0.0,1.0
2021-07-09,66.7122,66.7122,66.7122,66.7122,94,62.8239825214219,62.8239825214219,62.8239825214219,62.8239825214219,99.817721645738,0.0,1.0
2021-07-12,66.69,66.69,66.51,66.51,533,62.8030764141136,62.8030764141136,62.6335674359378,62.6335674359378,565.98771954445,0.0,1.0
2021-07-13,65.5696,65.985,65.5696,65.968,942,61.7479771966241,62.1391662495919,61.7479771966241,62.1231570683198,1000.30099776899,0.0,1.0
2021-07-14,64.4818,64.64,64.4818,64.64,236,60.7235779385154,60.8725574960009,60.7235779385154,60.8725574960009,250.60619477015,0.0,1.0
2021-07-15,64.0357,64.44,64.0357,64.44,871,60.3034781876031,60.6842141869168,60.3034781876031,60.6842141869168,924.906761206785,0.0,1.0
2021-07-16,63.2097,64.035,63.2097,64.035,174,59.5256203210856,60.3028189860213,59.5256203210856,60.3028189860213,184.768974110196,0.0,1.0
2021-07-19,62.1819,62.1819,62.1819,62.1819,112,58.557724055702,58.557724055702,58.557724055702,58.557724055702,118.931753450241,0.0,1.0
2021-07-20,64.0237,64.0237,63.3525,63.3525,553,60.2921775890581,60.2921775890581,59.6600974437716,59.6600974437716,587.225532660565,0.0,1.0
2021-07-21,65.2101,65.27,64.79,65.032,9289,61.4094300985453,61.465838919616,61.0138149778141,61.2417103818059,9863.90230177936,0.0,1.0
2021-07-22,64.2956,64.2956,64.2956,64.2956,92,60.548230317758,60.548230317758,60.548230317758,60.548230317758,97.6939403341265,0.0,1.0
2021-07-23,64.6191,64.6191,64.05,64.05,332,60.8528756202016,60.8528756202016,60.3169447342027,60.3169447342027,352.5476977275,0.0,1.0
2021-07-26,64.8776,65.33,64.69,65.33,104450,61.0963093471929,61.5223419123413,60.919643323272,61.5223419123413,110914.478998908,0.0,1.0
2021-07-27,64.1868,64.53,63.76,64.53,2646,60.4457715576162,60.7689686760046,60.0438469360306,60.7689686760046,2809.76267526194,0.0,1.0
2021-07-28,65.13,65.13,64.24,64.76,1321,61.3339986032571,61.3339986032571,60.4958708778326,60.9855634814514,1402.75755631936,0.0,1.0
2021-07-29,65.6184,65.68,65.51,65.68,1746,61.7939329640406,61.8519427032386,61.691850890517,61.8519427032386,1854.06108503679,0.0,1.0
2021-07-30,65.2065,65.82,65.1,65.37,211400,61.4060399189818,61.9837830195975,61.3057471068945,61.5600105741581,224483.68463733,0.0,1.0
2021-08-02,64.8506,64.8506,64.8506,64.8506,214,61.0708830004666,61.0708830004666,61.0708830004666,61.0708830004666,227.244600342424,0.0,1.0
2021-08-03,65.0976,65.0976,64.4,64.51,1760,61.3034869871855,61.3034869871855,60.6465455250999,60.7501343450962,1868.92755421807,0.0,1.0
2021-08-04,64.3612,64.74,64.36,64.62,64816,60.6100069231376,60.966729150543,60.6088768632831,60.8537231650925,68827.5047467038,0.0,1.0
2021-08-05,65.5396,65.5396,64.76,64.77,1903,61.7197257002615,61.7197257002615,60.9855634814514,60.9949806469056,2020.77791799829,0.0,1.0
2021-08-06,65.9066,66.45,65.9066,66.0,14406,62.0653356724309,62.5770644432126,62.0653356724309,62.1532919977732,15297.5967875372,0.0,1.0
2021-08-09,65.539,65.539,65.539,65.539,93,61.7191606703342,61.7191606703342,61.7191606703342,61.7191606703342,98.7558309899323,0.0,1.0
2021-08-10,65.7846,65.88,65.77,65.88,5138,61.9504462538896,62.0402860123227,61.9366971923264,62.0402860123227,5455.9941895298,0.0,1.0
2021-08-11,66.1155,66.1155,66.1155,66.1155,120,62.2620602587693,62.2620602587693,62.2620602587693,62.2620602587693,127.426878696687,0.0,1.0
2021-08-12,65.9957,65.9957,65.75,65.97,1581,62.1492426166279,62.1492426166279,61.917862861418,62.1250405014106,1678.84912682885,0.0,1.0
2021-08-13,65.3568,65.3568,65.3568,65.3568,68,61.5475799157586,61.5475799157586,61.5475799157586,61.5475799157586,72.2085645947891,0.0,1.0
2021-08-16,64.7591,64.84,64.7591,64.84,12103,60.9847159365606,61.0609008050851,60.9847159365606,61.0609008050851,12852.0626072167,0.0,1.0
2021-08-17,63.9433,64.0,63.93,64.0,1079,60.2164635788063,60.2698589069316,60.2039387487522,60.2698589069316,1145.78001761437,0.0,1.0
2021-08-18,63.4072,64.22,63.4072,63.81,2375,59.7116093388062,60.4770365469242,59.7116093388062,60.0909327633017,2521.99030753859,0.0,1.0
2021-08-19,62.6793,62.6793,62.6793,62.6793,243,59.0261338653944,59.0261338653944,59.0261338653944,59.0261338653944,258.03942936079,0.0,1.0
2021-08-20,63.7484,63.7484,63.59,63.59,1112,60.0329230241037,60.0329230241037,59.8837551233091,59.8837551233091,1180.82240925596,0.0,1.0
2021-08-23,64.9658,64.9658,64.9658,64.9658,17,61.179368746499,61.179368746499,61.179368746499,61.179368746499,18.0521411486973,0.0,1.0
2021-08-24,65.5345,65.5345,65.5345,65.5345,6,61.7149229458798,61.7149229458798,61.7149229458798,61.7149229458798,6.37134393483434,0.0,1.0
2021-08-25,65.9263,65.9263,65.58,65.58,337,62.0838874883757,62.0838874883757,61.7577710486965,61.7577710486965,357.857151006529,0.0,1.0
2021-08-26,65.2466,65.7,65.2466,65.7,1578,61.4438027524532,61.870777034147,61.4438027524532,61.870777034147,1675.66345486143,0.0,1.0
2021-08-27,67.0269,67.084,65.51,65.51,7320,63.1203407182659,63.1741127330094,61.691850890517,61.691850890517,7773.03960049788,0.0,1.0
2021-08-30,66.8,67.33,66.74,67.33,463,62.9066652341099,63.4057750031829,62.8501622413846,63.4057750031829,491.655373638049,0.0,1.0
2021-08-31,66.71,66.73,66.69,66.73,20242,62.821910745022,62.8407450759304,62.8030764141136,62.8407450759304,21494.7906548194,0.0,1.0
2021-09-01,67.3035,67.3035,66.54,67.13,1601,63.3808195147293,63.3808195147293,62.6618189323005,63.2174316940987,1700.08693994496,0.0,1.0
2021-09-02,67.8342,67.98,67.8342,67.98,501,63.8805884853841,64.0178907577064,63.8805884853841,64.0178907577064,532.007218558667,0.0,1.0
2021-09-03,67.5315,67.66,67.5315,67.66,465,63.5955308870852,63.7165414631718,63.5955308870852,63.7165414631718,493.779154949661,0.0,1.0
2021-09-07,67.0042,67.6101,67.0042,67.5701,1644,63.0989637526848,63.6695498075553,63.0989637526848,63.6318811457384,1745.74823814461,0.0,1.0
2021-09-08,66.1864,66.1864,66.1864,66.1864,54,62.3288279618397,62.3288279618397,62.3288279618397,62.3288279618397,57.342095413509,0.0,1.0
2021-09-09,66.2864,66.73,66.2864,66.73,589,62.4229996163818,62.8407450759304,62.4229996163818,62.8407450759304,625.45359626957,0.0,1.0
2021-09-10,65.484,65.484,65.484,65.484,57,61.6673662603361,61.6673662603361,61.6673662603361,61.6673662603361,60.5277673809262,0.0,1.0
2021-09-13,65.8376,65.8376,65.766,65.766,367,62.0003572307969,62.0003572307969,61.9329303261448,61.9329303261448,389.7138706807,0.0,1.0
2021-09-14,64.9945,65.436,64.9945,65.395,406,61.2063960113526,61.6221638661559,61.2063960113526,61.5835534877936,431.127606257124,0.0,1.0
2021-09-15,65.7328,65.7328,65.3173,65.3173,527,61.9016653368368,61.9016653368368,61.5103821122145,61.5103821122145,559.616375609616,0.0,1.0
2021-09-16,65.77,65.87,65.33,65.68,12218,61.9366971923264,62.0308688468685,61.5223419123413,61.8519427032386,12974.1800326343,0.0,1.0
2021-09-17,65.7782,65.7782,65.5,65.76,824,61.9444192679989,61.9444192679989,61.6824337250628,61.9272800268722,874.997900383915,0.0,1.0
2021-09-20,64.3212,64.3212,64.03,64.03,219,60.5723382613208,60.5723382613208,60.2981104032942,60.2981104032942,232.554053621453,0.0,1.0
2021-09-21,64.2993,64.2993,64.1446,64.1446,301,60.7299721938588,60.7299721938588,60.5838597680876,60.5838597680876,318.690896781888,0.18929,1.0
2021-09-22,65.2783,65.386,64.81,64.81,401,61.654626782288,61.7563482319038,61.2123226517861,61.2123226517861,424.568271128031,0.0,1.0
2021-09-23,66.429,66.429,66.429,66.429,323,62.7414501070127,62.7414501070127,62.7414501070127,62.7414501070127,341.98391913804,0.0,1.0
2021-09-24,66.2179,66.2179,66.2179,66.2179,30,62.542068509855,62.542068509855,62.542068509855,62.542068509855,31.7632123038427,0.0,1.0
2021-09-27,67.1102,67.34,67.1102,67.15,3376,63.3848359146103,63.6018794533448,63.3848359146103,63.4224265710143,3574.42015792576,0.0,1.0
2021-09-28,65.5727,65.5727,65.5727,65.5727,73,61.9326843010148,61.9326843010148,61.9326843010148,61.9326843010148,77.2904832726839,0.0,1.0
2021-09-29,65.44,65.8,65.44,65.67,1710,61.8073506300398,62.1473666176134,61.8073506300398,62.0245830665451,1810.50310131903,0.0,1.0
2021-09-30,64.2,64.81,64.2,64.81,50185,60.6361844506197,61.2123226517861,60.6361844506197,61.2123226517861,53134.5603156116,0.0,1.0
2021-10-01,65.829,66.13,64.71,64.92,7444,62.1747567943901,62.4590479395558,61.1178737663489,61.3162164257669,7881.51174632684,0.0,1.0
2021-10-04,65.2534,65.78,65.09,65.78,1144,61.6311090098142,62.1284768405259,61.4767795310099,62.1284768405259,1211.23716251987,0.0,1.0
2021-10-05,65.49,65.98,65.49,65.98,3564,61.8545750727584,62.3173746114002,61.8545750727584,62.3173746114002,3773.46962169651,0.0,1.0
2021-10-06,65.2012,65.2012,64.6,64.82,1030,61.581806691616,61.581806691616,61.0139799923681,61.2217675403298,1090.53695576527,0.0,1.0
2021-10-07,66.1726,66.73,66.1726,66.49,1982,62.499283164752,63.0257412521784,62.499283164752,62.7990639271294,2098.48955954054,0.0,1.0
2021-10-08,65.7176,66.33,65.7176,66.33,2041,62.0695407360132,62.64794571043,62.0695407360132,62.64794571043,2160.95721040476,0.0,1.0
2021-10-11,65.3727,65.828,65.3727,65.828,550,61.7437865301406,62.1738123055358,61.7437865301406,62.1738123055358,582.325558903783,0.0,1.0
2021-10-12,65.6935,65.93,65.39,65.39,1838,62.0467785546229,62.2701501686816,61.7601261873213,61.7601261873213,1946.02614048209,0.0,1.0
2021-10-13,65.927,65.99,65.54,65.81,1749,62.2673167021185,62.3268194999439,61.9017995154769,62.1568115061571,1851.79527731403,0.0,1.0
2021-10-14,66.8502,66.98,66.71,66.74,1732,63.1392688124738,63.2618634657712,63.006851475091,63.0351861407221,1833.79612367519,0.0,1.0
2021-10-15,66.63,66.63,66.63,66.63,442,62.9312923667413,62.9312923667413,62.9312923667413,62.9312923667413,467.977994609949,0.0,1.0
2021-10-18,66.7059,66.81,66.7059,66.81,122,63.0029790707881,63.1013003605281,63.0029790707881,63.1013003605281,129.170396702294,0.0,1.0
2021-10-19,66.9161,67.17,66.7,66.7,35111,63.2015106279769,63.4413163481017,62.9974065865473,62.9974065865473,37174.604906674,0.0,1.0
2021-10-20,67.35,67.37,67.35,67.37,2413,63.6113243418885,63.6302141189759,63.6113243418885,63.6302141189759,2554.82104297241,0.0,1.0
2021-10-21,67.5695,67.58,67.47,67.47,3173,63.8186396454229,63.8285567783938,63.724663004413,63.724663004413,3359.4890880031,0.0,1.0
2021-10-22,67.5214,67.53,67.5214,67.53,238,63.7732097315277,63.7813323356752,63.7732097315277,63.7813323356752,251.988150943819,0.0,1.0
2021-10-25,68.1361,68.19,68.12,68.12,1092,64.3537870303095,64.4046949795601,64.3385807597542,64.3385807597542,1156.18092785987,0.0,1.0
2021-10-26,67.6626,67.8,67.6626,67.8,5548,63.9065715577648,64.0363443263554,63.9065715577648,64.0363443263554,5874.07672872398,0.0,1.0
2021-10-27,66.2315,67.33,66.2315,67.27,1342,62.5549135582745,63.592434564801,62.5549135582745,63.5357652335388,1420.87436372523,0.0,1.0
2021-10-28,67.5814,67.5814,67.01,67.05,1664,63.8298790627899,63.8298790627899,63.2901981314023,63.3279776855771,1761.79950911981,0.0,1.0
2021-10-29,67.5603,67.5603,67.5603,67.5603,49,63.8099503479627,63.8099503479627,63.8099503479627,63.8099503479627,51.8799134296097,0.0,1.0
2021-11-01,69.2591,69.2591,68.8,68.8,2694,65.4144480137682,65.4144480137682,64.9808331807264,64.9808331807264,2852.33646488507,0.0,1.0
2021-11-02,69.1545,69.1545,69.1,69.1,96685,65.315654479601,65.315654479601,65.2641798370377,65.2641798370377,102367.539386568,0.0,1.0
2021-11-03,70.4474,70.4474,69.215,69.215,282,66.5367841194173,66.5367841194173,65.3727960552904,65.3727960552904,298.574195656121,0.0,1.0
2021-11-04,70.5083,70.89,70.5083,70.89,524,66.5943034906485,66.9548148863619,66.5943034906485,66.9548148863619,554.797441573786,0.0,1.0
2021-11-05,71.2891,71.2891,71.04,71.04,1704,67.3317603881414,67.3317603881414,67.0964882145175,67.0964882145175,1804.15045885826,0.0,1.0
2021-11-08,71.4969,71.57,71.4969,71.57,284,67.5280251720797,67.5970673073342,67.5280251720797,67.5970673073342,300.691743143044,0.0,1.0
2021-11-09,71.1541,71.16,70.982,71.0,1657,67.2042543928013,67.2098268770421,67.041707860964,67.0587086603427,1754.38809291558,0.0,1.0
2021-11-10,69.9186,70.025,69.9186,70.025,6455,66.0373384132259,66.137832027331,66.0373384132259,66.137832027331,6834.38451404348,0.0,1.0
2021-11-11,70.4853,70.742,70.4853,70.742,257,66.5725802469979,66.815030535915,66.5725802469979,66.815030535915,272.104852069586,0.0,1.0
2021-11-12,70.637,70.637,70.58,70.58,481,66.715859206206,66.715859206206,66.6620233415069,66.6620233415069,509.270170604945,0.0,1.0
2021-11-15,70.3046,70.66,70.3046,70.66,351,66.4019111110131,66.7375824498565,66.4019111110131,66.7375824498565,371.629583954959,0.0,1.0
2021-11-16,70.5194,70.61,70.0959,70.18,2812,66.604787316932,66.690358007138,66.2047962871059,66.2842277997585,2977.27176661352,0.0,1.0
2021-11-17,69.7548,70.16,69.51,70.16,1584,65.8826311388799,66.265338022671,65.6514202673299,66.265338022671,1677.09760964289,0.0,1.0
2021-11-18,69.3821,69.54,69.01,69.01,2195,65.5306201428558,65.679754932961,65.1791758401444,65.1791758401444,2324.00836689782,0.0,1.0
2021-11-19,68.7,69.2,68.7,69.01,1470,64.8863842952893,65.3586287224749,64.8863842952893,65.1791758401444,1556.39740288829,0.0,1.0
2021-11-22,68.39,69.0,68.39,68.9,712,64.5935927504343,65.1697309516006,64.5935927504343,65.0752820661636,753.846905344534,0.0,1.0
2021-11-23,68.3062,68.455,67.79,68.455,1042,64.514444584438,64.6549845259684,64.0268994378117,64.6549845259684,1103.2422406868,0.0,1.0
2021-11-24,68.4303,68.4303,67.58,67.67,9327,64.6316556512655,64.6316556512655,63.8285567783938,63.9135607752872,9875.18270526469,0.0,1.0
2021-11-26,65.9361,66.42,65.9361,66.42,299,62.2759115506933,62.7329497073234,62.2759115506933,62.7329497073234,316.573349294965,0.0,1.0
2021-11-29,65.8875,66.59,65.8875,66.58,667,62.2300093923708,62.8935128125665,62.2300093923708,62.8840679240228,706.20208688877,0.0,1.0
2021-11-30,64.5573,65.51,64.33,65.51,823,60.9736503182865,61.8734648498458,60.758968001688,61.8734648498458,871.370790868751,0.0,1.0
2021-12-01,63.1846,66.04,63.1846,65.63,1318,59.6771504678914,62.3740439426624,59.6771504678914,61.9868035123703,1395.46379388216,0.0,1.0
2021-12-02,64.6612,64.81,63.55,63.55,770,61.0717827102556,61.2123226517861,60.0222666952786,60.0222666952786,815.255782465297,0.0,1.0
2021-12-03,63.4414,64.8,63.04,64.8,6458,59.9196952056939,61.2028777632423,59.5405773795493,61.2028777632423,6837.56083527387,0.0,1.0
2021-12-06,64.7701,65.03,63.19,63.72,4142,61.1746375464967,61.4201101997477,59.682250707705,60.1828298005216,4385.44084541721,0.0,1.0
2021-12-07,66.257,66.257,65.82,65.82,443,62.5789980240609,62.5789980240609,62.1662563947008,62.1662563947008,469.036768353411,0.0,1.0
2021-12-08,66.8028,66.96,66.8028,66.9,56702,63.0945000407766,63.2429736886838,63.0945000407766,63.1863043574215,60034.5888017497,0.0,1.0
2021-12-09,65.3303,65.93,65.3303,65.93,1761,61.7037402027153,62.2701501686816,61.7037402027153,62.2701501686816,1864.50056223557,0.0,1.0
2021-12-10,65.0166,65.75,64.93,65.75,3131,61.4074540490991,62.1001421748948,61.3256613143106,62.1001421748948,3315.02059077772,0.0,1.0
2021-12-13,64.1872,64.1872,63.88,64.0,620,60.6240949932838,60.6240949932838,60.333948017221,60.4472866797455,656.439720946082,0.0,1.0
2021-12-14,63.5261,64.16,63.5261,63.71,955,59.9996934116591,60.5984048964449,59.9996934116591,60.1733849119779,1011.12892500566,0.0,1.0
2021-12-15,64.5792,64.5792,62.98,62.99,5185,60.9943346241972,60.9943346241972,59.4839080482871,59.4933529368308,5489.74185984748,0.0,1.0
2021-12-16,63.3307,63.3307,63.23,63.23,16972,59.815140289515,59.815140289515,59.7200302618798,59.7200302618798,17969.5079740273,0.0,1.0
2021-12-17,63.7504,64.06,62.49,62.97,1746,60.2115422616945,60.5039560110078,59.0211085096453,59.4744631597434,1848.61895608365,0.0,1.0
2021-12-20,62.784,62.784,62.246,62.246,493,59.2987882328304,59.2987882328304,58.7906532291788,58.7906532291788,521.975455526481,0.0,1.0
2021-12-21,64.323,64.323,64.323,64.323,87,61.0649068313958,61.0649068313958,61.0649068313958,61.0649068313958,91.6418494742193,0.33092,1.0
2021-12-22,64.983,64.983,64.29,64.29,478,61.6914764644777,61.6914764644777,61.0335783497418,61.0335783497418,503.503494812377,0.0,1.0
2021-12-23,65.5825,65.5825,65.5825,65.5825,71,62.2606105478603,62.2606105478603,62.2606105478603,62.2606105478603,74.7881760076962,0.0,1.0
2021-12-27,66.2699,66.2699,65.5,65.5,403,62.9131923141943,62.9131923141943,62.1822893437251,62.1822893437251,424.50190043805,0.0,1.0
2021-12-28,65.8497,66.31,65.8497,66.23,1442,62.5142763144655,62.9512611661437,62.5142763144655,62.8753133318307,1518.93732117039,0.0,1.0
2021-12-29,65.8731,65.8731,65.5,65.5,548,62.5364910560021,62.5364910560021,62.1822893437251,62.1822893437251,577.238316228415,0.0,1.0
2021-12-30,65.8595,66.46,65.8595,66.05,612,62.5490224486637,63.1193378622399,62.5490224486637,62.7299468221629,644.390790169113,0.0268,1.0
2021-12-31,65.79,65.88,65.76,65.85,98811,62.4830159186994,62.5684920006675,62.4545238913767,62.5399999733448,104040.683606863,0.0,1.0
2022-01-03,66.4981,66.64,66.11,66.17,74057,63.1555227369397,63.2902900261762,62.7869308768083,62.8439149314537,77976.5502411014,0.0,1.0
2022-01-04,66.6585,66.6585,66.6585,66.6585,233,63.3078601096918,63.3078601096918,63.3078601096918,63.3078601096918,245.331787760463,0.0,1.0
2022-01-05,64.5729,66.05,64.5729,66.05,520,61.3270943702171,62.7299468221629,61.3270943702171,62.7299468221629,547.521586418201,0.0,1.0
2022-01-06,64.8317,65.37,64.25,64.69,29287,61.5728855925877,62.0841275361815,61.0204251828004,61.4383082502001,30837.0475027497,0.0,1.0
2022-01-07,64.0716,64.88,64.04,64.75,20538,60.8509925936547,61.6187577565773,60.8209809915414,61.4952923048455,21624.9968112635,0.0,1.0
2022-01-10,63.7452,63.7452,63.48,63.49,2101,60.5409993363836,60.5409993363836,60.2891298148509,60.2986271572918,2212.19779435508,0.0,1.0
2022-01-11,64.4787,64.6799,63.6,63.84,1577,61.2376294044238,61.4287159343348,60.4030979241417,60.6310341427234,1660.46450342597,0.0,1.0
2022-01-12,64.1478,64.86,64.1478,64.85,414,60.9233623430544,61.5997630716955,60.9233623430544,61.5902657292546,435.911416879106,0.0,1.0
2022-01-13,63.6083,64.43,63.6083,64.4,1271,60.4109807183677,61.1913773467367,60.4109807183677,61.1628853194139,1338.26910834141,0.0,1.0
2022-01-14,63.7056,63.7056,63.41,63.41,393,60.5033898603176,60.5033898603176,60.2226484177646,60.2226484177646,413.799968196833,0.0,1.0
2022-01-18,61.7704,63.01,61.7704,63.01,2174,58.6654641511541,59.8427547201284,58.6654641511541,59.8427547201284,2289.06140167917,0.0,1.0
2022-01-19,60.8097,60.8097,60.8097,60.8097,188,57.7530544628566,57.7530544628566,57.7530544628566,57.7530544628566,197.950112012734,0.0,1.0
2022-01-20,59.6013,61.8,59.6013,61.3,927,56.6053956022979,58.6935762847792,56.6053956022979,58.2187091627341,976.062520403216,0.0,1.0
2022-01-21,58.55,60.04,58.55,59.34,4324,55.6069399914858,57.0220440151803,55.6069399914858,56.3572300443171,4552.85257629288,0.0,1.0
2022-01-24,59.8474,59.8474,57.66,57.66,2395,56.8391251997685,56.8391251997685,54.7616765142455,54.7616765142455,2521.75807590691,0.0,1.0
2022-01-25,59.1011,59.744,58.31,58.91,2302,56.130338533404,56.7409226789296,55.3790037729041,55.9488443193583,2423.83594602826,0.0,1.0
2022-01-26,58.1987,59.78,58.1987,59.78,980,55.2732983515369,56.7751131117168,55.2732983515369,56.7751131117168,1031.86760517276,0.0,1.0
2022-01-27,57.0315,57.2,57.0315,57.2,554,54.1647685418347,54.3247987619639,54.1647685418347,54.3247987619639,583.321074760929,0.0,1.0
2022-01-28,57.8931,57.8931,56.3406,56.74,31775,54.9830595665429,54.9830595665429,53.5085971525927,53.8879210096824,33456.7277085352,0.0,1.0
2022-01-31,59.705,59.705,59.705,59.705,502,56.7038830434101,56.7038830434101,56.7038830434101,56.7038830434101,528.568916119109,0.0,1.0
2022-02-01,60.4727,60.4727,59.93,60.03,27332,57.4329940225982,57.4329940225982,56.9175732483304,57.0125466727394,28778.5769230428,0.0,1.0
2022-02-02,59.8345,59.895,59.8345,59.895,1375,56.8268736280198,56.8843325497872,56.8268736280198,56.8843325497872,1447.77342562505,0.0,1.0
2022-02-03,58.764,59.5,58.764,59.15,1174,55.8101831197211,56.5091875233716,55.8101831197211,56.17678053794,1236.13527395186,0.0,1.0
2022-02-04,58.98,59.45,58.38,58.38,2429,56.0153257164446,56.4617008111671,55.4454851699905,55.4454851699905,2557.55756424964,0.0,1.0
2022-02-07,59.2607,59.2607,59.2607,59.2607,82,56.2819161187608,56.2819161187608,56.2819161187608,56.2819161187608,86.3399424736393,0.0,1.0
2022-02-08,60.2743,60.34,59.3146,59.3146,38058,57.2445667485707,57.3069642884074,56.3331067945172,56.3331067945172,40072.2625690459,0.0,1.0
2022-02-09,61.2501,61.2501,61.01,61.01,524,58.171317423954,58.171317423954,57.9432862319479,57.9432862319479,551.73329092911,0.0,1.0
2022-02-10,60.3913,60.53,60.3913,60.53,54306,57.3556856551292,57.4874137947846,57.3556856551292,57.4874137947846,57180.2062923593,0.0,1.0
2022-02-11,59.9736,59.9736,59.9736,59.9736,99,56.9589816613727,56.9589816613727,56.9589816613727,56.9589816613727,104.239686645004,0.0,1.0
2022-02-14,59.5893,59.5893,59.5893,59.5893,30,56.5939987913688,56.5939987913688,56.5939987913688,56.5939987913688,31.5877838318193,0.0,1.0
2022-02-15,61.2115,61.2115,60.45,60.45,950,58.1346576821321,58.1346576821321,57.4114350552573,57.4114350552573,1000.27982134094,0.0,1.0
2022-02-16,61.3077,61.48,60.83,61.1238,24400,58.2260221164136,58.3896613266703,57.7723340680116,58.0513659889254,25691.3975165463,0.0,1.0
2022-02-17,59.76,60.69,59.71,60.69,57677,56.756118426835,57.639371273839,56.7086317146305,57.639371273839,60729.6202689281,0.0,1.0
2022-02-18,59.3141,59.3141,59.3141,59.3141,208,56.3326319273952,56.3326319273952,56.3326319273952,56.3326319273952,219.00863456728,0.0,1.0
2022-02-22,58.4842,59.092,58.4842,59.092,358,55.5444474782247,56.1216959517827,55.5444474782247,56.1216959517827,376.947553726376,0.0,1.0
2022-02-23,57.3576,57.59,57.3576,57.54,408,54.4744768788326,54.6951951171591,54.4744768788326,54.6477084049546,429.593860112742,0.0,1.0
2022-02-24,58.6964,58.6964,55.97,56.03,728,55.7459810848206,55.7459810848206,53.1566256417329,53.2136096963783,766.530220985481,0.0,1.0
2022-02-25,59.8753,59.8753,59.8753,59.8753,96,56.8656227851787,56.8656227851787,56.8656227851787,56.8656227851787,101.080908261822,0.0,1.0
2022-02-28,60.2998,60.2998,59.93,59.93,850004,57.268784971795,57.268784971795,56.9175732483304,56.9175732483304,894991.420272723,0.0,1.0
2022-03-01,59.0887,60.24,59.01,60.24,777,56.1185618287772,57.2119908639984,56.0438177437673,57.2119908639984,818.12360124412,0.0,1.0
2022-03-02,60.64,60.89,59.58,59.58,3389,57.5918845616345,57.8293181226571,56.5851662628988,56.5851662628988,3568.36664686785,0.0,1.0
2022-03-03,59.9397,59.9397,59.77,59.77,187,56.9267856704981,56.9267856704981,56.7656157692759,56.7656157692759,196.897185885007,0.0,1.0
2022-03-04,59.0344,59.0344,58.85,58.85,302,56.0669912593231,56.0669912593231,55.8918602647129,55.8918602647129,317.983690573648,0.0,1.0
2022-03-07,57.8494,57.8494,57.8494,57.8494,63,54.9415561800762,54.9415561800762,54.9415561800762,54.9415561800762,66.3343460468204,0.0,1.0
2022-03-08,58.2016,59.25,58.2016,58.93,1640,55.2760525808447,56.271753962349,55.2760525808447,55.9678390042401,1726.79884947279,0.0,1.0
2022-03-09,59.6012,59.7,59.11,59.11,362,56.6053006288735,56.6991343721896,56.1387911681764,56.1387911681764,381.159258237286,0.0,1.0
2022-03-10,59.6092,59.6092,59.32,59.385,770,56.6128985028262,56.6128985028262,56.3382353594353,56.3999680853012,810.753118350029,0.0,1.0
2022-03-11,58.7337,58.7337,58.7337,58.7337,20,55.7814061721252,55.7814061721252,55.7814061721252,55.7814061721252,21.0585225545462,0.0,1.0
2022-03-14,57.5074,57.5074,57.34,57.45,753,54.6167470685973,54.6167470685973,54.4577615561366,54.5622323229865,792.853374178663,0.0,1.0
2022-03-15,58.28,58.28,57.96,57.96,684,55.3505117455814,55.3505117455814,55.0465967874725,55.0465967874725,720.20147136548,0.0,1.0
2022-03-16,59.9923,59.9923,58.95,58.95,602,56.9767416917372,56.9767416917372,55.9868336891219,55.9868336891219,633.86152889184,0.0,1.0
2022-03-17,60.9719,61.05,60.9719,61.05,157,57.907101357248,57.9812756017115,57.907101357248,57.9812756017115,165.309402053188,0.0,1.0
2022-03-18,61.7014,61.7014,60.78,60.81,3572,58.5999324883119,58.5999324883119,57.7248473558071,57.7533393831298,3761.05212824195,0.0,1.0
2022-03-21,61.0707,61.0707,61.0707,61.0707,79,58.0009351005642,58.0009351005642,58.0009351005642,58.0009351005642,83.1811640904574,0.0,1.0
2022-03-22,61.6212,61.6212,61.4,61.4,609,58.5872820281806,58.5872820281806,58.3769728036827,58.3769728036827,640.536811077006,0.06688,1.0
2022-03-23,60.6437,60.6437,60.6437,60.6437,34,57.6579092119656,57.6579092119656,57.6579092119656,57.6579092119656,35.7606758236752,0.0,1.0
2022-03-24,61.1111,61.1111,60.59,60.81,1612,58.102296786696,58.102296786696,57.6068531298882,57.8160214363509,1695.47674787542,0.0,1.0
2022-03-25,61.2984,61.3799,61.2984,61.3189,256,58.2803750766981,58.3578624265922,58.2803750766981,58.2998657598003,269.256853260613,0.0,1.0
2022-03-28,61.0588,61.0588,60.63,60.63,16789,58.0525717756596,58.0525717756596,57.6448837310632,57.6448837310632,17658.4113648142,0.0,1.0
2022-03-29,62.7459,62.7459,62.7459,62.7459,43,59.6566074567197,59.6566074567197,59.6566074567197,59.6566074567197,45.2267370711187,0.0,1.0
2022-03-30,61.484,61.484,61.33,61.33,1228,58.4568370661502,58.4568370661502,58.3104192516263,58.3104192516263,1291.59146798451,0.0,1.0
2022-03-31,60.98,61.31,60.89,61.31,621455,57.9776514913448,58.2914039510388,57.8920826387009,58.2914039510388,653636.788058884,0.0,1.0
2022-04-01,61.5626,61.5626,61.5626,61.5626,58,58.5315671974592,58.5315671974592,58.5315671974592,58.5315671974592,61.0035058168577,0.0,1.0
2022-04-04,61.7505,61.8275,61.3,61.3,1773,58.7102159464789,58.7834248537409,58.2818963007451,58.2818963007451,1864.81406574636,0.0,1.0
2022-04-05,60.4095,62.06,60.4095,62.06,1620,57.4352400420858,59.0044777230708,57.4352400420858,59.0044777230708,1703.89102453982,0.0,1.0
2022-04-06,59.4834,59.8334,59.4834,59.8334,551,56.5547365483807,56.8875043086623,56.5547365483807,56.8875043086623,579.533305260149,0.0,1.0
2022-04-07,59.2101,59.2101,58.96,58.96,741,56.2948924658523,56.2948924658523,56.0571061320054,56.0571061320054,779.37237603951,0.0,1.0
2022-04-08,58.7697,58.7697,58.7697,58.7697,34,55.8761755469151,55.8761755469151,55.8761755469151,55.8761755469151,35.7606758236752,0.0,1.0
2022-04-11,58.3775,58.615,58.3775,58.615,685,55.5032855023939,55.7290921968707,55.5032855023939,55.7290921968707,720.47243938875,0.0,1.0
2022-04-12,58.6774,58.6774,58.605,58.605,251,55.7884199347037,55.7884199347037,55.7195845465769,55.7195845465769,263.997930345367,0.0,1.0
2022-04-13,59.7784,59.7784,59.7784,59.7784,136,56.8352122320466,56.8352122320466,56.8352122320466,56.8352122320466,143.042703294701,0.0,1.0
2022-04-14,59.2,59.7,59.2,59.29,2163,56.2852897390556,56.7606722537436,56.2852897390556,56.3708585916994,2275.01005313557,0.0,1.0
2022-04-18,58.74,59.11,58.48,59.11,8286,55.8479378255427,56.1997208864118,55.6007389179049,56.1997208864118,8715.08705514625,0.0,1.0
2022-04-19,59.9351,60.12,59.9351,60.12,49444,56.9841971121499,57.1599935660815,56.9841971121499,57.1599935660815,52004.4369242881,0.0,1.0
2022-04-20,60.1824,60.1824,60.1824,60.1824,3,57.2193213039145,57.2193213039145,57.2193213039145,57.2193213039145,3.15535374914781,0.0,1.0
2022-04-21,58.813,58.813,58.71,58.71,165,55.9173436726871,55.9173436726871,55.8194148746614,55.8194148746614,173.54445620313,0.0,1.0
2022-04-22,57.2854,57.2854,57.2854,57.2854,66,54.4649550138124,54.4649550138124,54.4649550138124,54.4649550138124,69.4177824812519,0.0,1.0
2022-04-25,56.98,57.11,56.8,56.8,565,54.174591373841,54.2981908276599,54.0034536685533,54.0034536685533,594.258289422838,0.0,1.0
2022-04-26,55.8865,57.16,55.8865,57.16,203,53.1349298142184,54.3457290791287,53.1349298142184,54.3457290791287,213.512270359002,0.0,1.0
2022-04-27,55.6726,55.91,55.6726,55.91,207,52.9315611744349,53.1572727924088,52.9315611744349,53.1572727924088,217.719408691199,0.0,1.0
2022-04-28,56.6984,56.6984,56.6984,56.6984,76,53.9068559415688,53.9068559415688,53.9068559415688,53.9068559415688,79.9356283117445,0.0,1.0
2022-04-29,55.1596,56.7,55.1596,56.7,1317170,52.4438187143651,53.9083771656158,52.4438187143651,53.9083771656158,1385379.09925501,0.0,1.0
2022-05-02,55.7336,55.7336,55.12,55.12,556,52.9895578412268,52.9895578412268,52.4061684192018,52.4061684192018,584.792228175395,0.0,1.0
2022-05-03,56.3589,56.3589,55.73,55.73,195,53.5840712140956,53.5840712140956,52.9861350871211,52.9861350871211,205.097993694608,0.0,1.0
2022-05-04,57.7854,57.7854,57.24,57.24,2272,54.9403375285004,54.9403375285004,54.4217902814788,54.4217902814788,2389.65457268794,0.0,1.0
2022-05-05,55.43,57.36,55.43,57.36,2031,52.7009055783083,54.5358820850039,52.7009055783083,54.5358820850039,2136.17448817307,0.0,1.0
2022-05-06,54.6948,55.51,54.2915,55.51,5659,52.0019031287111,52.7769667806584,51.6184595923638,52.7769667806584,5952.04895547583,0.0,1.0
2022-05-09,52.4326,53.89,52.4326,53.89,2898,49.8510824792569,51.2367274330694,49.8510824792569,51.2367274330694,3048.07172167679,0.0,1.0
2022-05-10,52.2172,52.75,51.66,52.73,5740,49.6462876919293,50.1528552995808,49.116521417561,50.1338399989933,6037.24350670281,0.0,1.0
2022-05-11,51.0105,52.7831,51.0105,52.25,1039,48.4989995309813,50.1843256220531,48.4989995309813,49.6774727848928,1092.80418178819,0.0,1.0
2022-05-12,51.6399,51.7,50.67,50.67,1098,49.0974110404706,49.1545520187361,48.1752640384788,48.1752640384788,1154.8594721881,0.0,1.0
2022-05-13,53.36,53.36,53.36,53.36,235,50.7328219675001,50.7328219675001,50.7328219675001,50.7328219675001,247.169377016579,0.0,1.0
2022-05-16,53.17,53.18,53.17,53.18,269,50.5521766119187,50.5616842622124,50.5521766119187,50.5616842622124,282.930052840254,0.0,1.0
2022-05-17,54.9,54.9,53.87,53.87,3152,52.1970001127391,52.1970001127391,51.2177121324818,51.2177121324818,3315.2250057713,0.0,1.0
2022-05-18,52.9888,54.39,52.9888,54.39,1212,50.3798979885958,51.7121099477573,50.3798979885958,51.7121099477573,1274.76291465572,0.0,1.0
2022-05-19,53.09,53.09,52.82,52.82,731,50.4761154095686,50.4761154095686,50.2194088516371,50.2194088516371,768.854530209017,0.0,1.0
2022-05-20,52.9332,53.63,52.06,53.53,2749,50.3270354529625,50.9895285254316,49.4968274293114,50.894452022494,2891.35581880244,0.0,1.0
2022-05-23,53.446,53.68,53.446,53.63,607,50.8145877600264,51.0370667769004,50.8145877600264,50.9895285254316,638.433241910908,0.0,1.0
2022-05-24,52.66,52.66,52.66,52.66,203,50.067286446937,50.067286446937,50.067286446937,50.067286446937,213.512270359002,0.0,1.0
2022-05-25,53.7942,53.7942,53.21,53.72,733,51.1456441432551,51.1456441432551,50.5902072130937,51.0750973780755,770.958099375116,0.0,1.0
2022-05-26,54.87,54.87,54.23,54.23,991,52.1684771618578,52.1684771618578,51.5599875430572,51.5599875430572,1042.31852180183,0.0,1.0
2022-05-27,56.3052,56.3052,56.16,56.16,446,53.5330151320181,53.5330151320181,53.3949640497527,53.3949640497527,469.095924039975,0.0,1.0
2022-05-31,55.56,55.85,55.56,55.85,203,52.8245050321272,53.1002268906462,52.8245050321272,53.1002268906462,213.512270359002,0.0,1.0
2022-06-01,55.4788,55.4788,55.4788,55.4788,195,52.7473029117419,52.7473029117419,52.7473029117419,52.7473029117419,205.097993694608,0.0,1.0
2022-06-02,56.55,56.55,56.55,56.55,104,53.7657624112094,53.7657624112094,53.7657624112094,53.7657624112094,109.385596637124,0.0,1.0
2022-06-03,56.22,56.23,56.22,56.23,227,53.4520099515153,53.4615176018091,53.4520099515153,53.4615176018091,238.755100352184,0.0,1.0
2022-06-06,56.5004,56.63,56.5004,56.63,517,53.7186044657523,53.8418236135594,53.7186044657523,53.8418236135594,543.772629436473,0.0,1.0
2022-06-07,57.1984,57.1984,56.9,56.9,319,54.3822384562567,54.3822384562567,54.0985301714909,54.0985301714909,335.519281992718,0.0,1.0
2022-06-08,56.433,56.433,56.39,56.39,109,53.6545229027724,53.6545229027724,53.6136400065092,53.6136400065092,114.64451955237,0.0,1.0
2022-06-09,55.1854,55.1854,55.1854,55.1854,21,52.468348452123,52.468348452123,52.468348452123,52.468348452123,22.0874762440347,0.0,1.0
2022-06-10,53.78,53.78,53.46,53.46,6859,51.132143279838,51.132143279838,50.8278984704377,50.8278984704377,7214.19045513495,0.0,1.0
2022-06-13,51.0194,52.17,51.0,52.17,701,48.5074613397428,49.6014115825427,48.4890164981729,49.6014115825427,737.300992717539,0.0,1.0
2022-06-14,50.81,51.31,50.81,51.31,632,48.3083711425915,48.7837536572794,48.3083711425915,48.7837536572794,664.727856487139,0.0,1.0
2022-06-15,51.5618,51.5618,51.49,51.52,16654,49.0231562916763,49.0231562916763,48.9548913625671,48.9834143134484,17516.4204461026,0.0,1.0
2022-06-16,49.0295,49.54,49.0295,49.54,517,46.6155340077876,47.100899555284,46.6155340077876,47.100899555284,543.772629436473,0.0,1.0
2022-06-17,49.5915,49.6601,49.29,49.29,676,47.1498639542969,47.2150864353121,46.86320829794,46.86320829794,711.006378141307,0.0,1.0
2022-06-21,50.2453,50.53,50.2453,50.5299,401,47.91152181933,48.1829981616339,47.91152181933,48.182902806403,420.532776562132,0.1473,1.0
2022-06-22,50.1799,50.55,49.55,49.55,7305,47.8491594983371,48.2020692078091,47.2485168990493,47.2485168990493,7660.82776255953,0.0,1.0
2022-06-23,50.7136,50.7136,50.09,50.31,7515,48.3580703655222,48.3580703655222,47.7634351457796,47.9732166537067,7881.05689741751,0.0,1.0
2022-06-24,52.0477,52.14,52.0477,52.14,200,49.6302045006387,49.7182173787372,49.6302045006387,49.7182173787372,209.742033198071,0.0,1.0
2022-06-27,52.3147,52.59,52.16,52.16,804,49.8848029670775,50.1473159176791,49.7372884249124,49.7372884249124,843.162973456245,0.0,1.0
2022-06-28,51.3951,51.3951,51.3951,51.3951,207,49.007916263942,49.007916263942,49.007916263942,49.007916263942,217.083004360003,0.0,1.0
2022-06-29,50.7945,50.7945,50.7945,50.7945,4,48.4352127473009,48.4352127473009,48.4352127473009,48.4352127473009,4.19484066396141,0.0,1.0
2022-06-30,50.338,50.338,50.338,50.338,35,47.999916118352,47.999916118352,47.999916118352,47.999916118352,36.7048558096624,0.0,1.0
2022-07-01,51.1106,51.1106,51.1106,51.1106,10,48.7366306320998,48.7366306320998,48.7366306320998,48.7366306320998,10.4871016599035,0.0,1.0
2022-07-05,51.4496,51.4496,51.42,51.42,366,49.0598848647694,49.0598848647694,49.0316597164301,49.0316597164301,383.82792075247,0.0,1.0
2022-07-06,50.9367,51.225,50.7,50.7,6293,48.5708078856065,48.845717016222,48.3451020541231,48.3451020541231,6599.5330745773,0.0,1.0
2022-07-07,52.1901,52.3,52.15,52.3,54867,49.7659903494061,49.8707857481388,49.7277529018248,49.8707857481388,57539.5806773927,0.0,1.0
2022-07-08,52.1695,52.1695,52.1695,52.1695,64,49.7463471718456,49.7463471718456,49.7463471718456,49.7463471718456,67.1174506233827,0.0,1.0
2022-07-11,51.0093,51.0093,51.0093,51.0093,8,48.6400357832225,48.6400357832225,48.6400357832225,48.6400357832225,8.38968132792283,0.0,1.0
2022-07-12,51.0184,51.0184,51.0184,51.0184,9,48.6487131092322,48.6487131092322,48.6487131092322,48.6487131092322,9.43839149391318,0.0,1.0
2022-07-13,50.9657,51.025,50.9657,51.025,224,48.5984609025605,48.65500655447,48.5984609025605,48.65500655447,234.91107718184,0.0,1.0
2022-07-14,50.3709,50.3709,49.75,49.75,295,48.0312879893102,48.0312879893102,47.4392273608012,47.4392273608012,309.369498967154,0.0,1.0
2022-07-15,51.3632,51.3632,51.3632,51.3632,44,48.9774979452926,48.9774979452926,48.9774979452926,48.9774979452926,46.1432473035756,0.0,1.0
2022-07-18,51.3488,51.3488,51.3488,51.3488,61,48.9637667920464,48.9637667920464,48.9637667920464,48.9637667920464,63.9713201254116,0.0,1.0
2022-07-19,53.192,53.192,53.09,53.09,105,50.7213544075525,50.7213544075525,50.624092072059,50.624092072059,110.114567428987,0.0,1.0
2022-07-20,54.0683,54.0683,53.5,54.01,1373,51.5569522957188,51.5569522957188,51.0150485186506,51.5013601961181,1439.87905790476,0.0,1.0
2022-07-21,54.2114,54.2114,53.87,53.87,233,51.6934056311023,51.6934056311023,51.3678628728917,51.3678628728917,244.349468675753,0.0,1.0
2022-07-22,53.4008,54.2,53.25,54.2,1771,50.9204561296216,51.6825351347824,50.7766604414606,51.6825351347824,1857.26570396892,0.0,1.0
2022-07-25,53.722,53.722,53.12,53.12,773,51.2267371311952,51.2267371311952,50.6526986413218,50.6526986413218,810.652958310544,0.0,1.0
2022-07-26,53.392,53.44,53.392,53.428,449,50.9120648693045,50.957835380125,50.9120648693045,50.9463927524198,470.870864529669,0.0,1.0
2022-07-27,54.84,54.91,53.88,53.88,1125,52.2928086123887,52.3595572740019,51.3773983959793,51.3773983959793,1179.79893673915,0.0,1.0
2022-07-28,55.5214,55.5214,55.5214,55.5214,33,52.9425591555777,52.9425591555777,52.9425591555777,52.9425591555777,34.6074354776817,0.0,1.0
2022-07-29,55.932,55.99,55.932,55.95,143158,53.3340877335545,53.3893937674625,53.3340877335545,53.3512516751121,150131.249942847,0.0,1.0
2022-08-01,55.72,56.17,55.72,55.94,18085,53.1319346440974,53.5610331830393,53.1319346440974,53.3417161520245,18965.9233519355,0.0,1.0
2022-08-02,55.71,56.36,55.69,55.69,1791,53.1223991210098,53.7422081217037,53.1033280748346,53.1033280748346,1878.23990728872,0.0,1.0
2022-08-03,56.603,56.68,56.603,56.68,428,53.9739213327323,54.0473448605068,53.9739213327323,54.0473448605068,448.847951043871,0.0,1.0
2022-08-04,56.4,56.54,56.4,56.46,323,53.780350214054,53.9138475372804,53.780350214054,53.8375633525796,338.733383614885,0.0,1.0
2022-08-05,56.86,57.01,56.55,56.55,806,54.2189842760836,54.3620171223975,53.923383060368,53.923383060368,845.260393788225,0.0,1.0
2022-08-08,57.5,57.67,57.49,57.67,510,54.8292577536899,54.991361646179,54.8197222306023,54.991361646179,534.84218465508,0.0,1.0
2022-08-09,56.44,56.59,56.39,56.52,820,53.8184923064044,53.9615251527184,53.7708146909665,53.8947764911052,859.942336112091,0.0,1.0
2022-08-10,58.21,58.37,58.0512,58.0512,529,55.5062798929093,55.6588482623109,55.3548557862783,55.3548557862783,554.767677808898,0.0,1.0
2022-08-11,58.56,58.91,58.41,58.91,1073,55.8400232009753,56.1737665090412,55.6969903546613,56.1737665090412,1125.26600810765,0.0,1.0
2022-08-12,59.7007,59.73,59.1,59.1,416,56.9277403195776,56.9556794022243,56.3549414477056,56.3549414477056,436.263429051987,0.0,1.0
2022-08-15,59.8293,59.97,59.3,59.34,1476,57.0503671464841,57.1845319563266,56.5456519094575,56.5837940018079,1547.89620500176,0.0,1.0
2022-08-16,59.9,59.9,59.9,59.9,176,57.1177832947134,57.1177832947134,57.1177832947134,57.1177832947134,184.572989214302,0.0,1.0
2022-08-17,58.92,58.92,58.92,58.92,117,56.1833020321288,56.1833020321288,56.1833020321288,56.1833020321288,122.699089420871,0.0,1.0
2022-08-18,59.33,59.33,59.33,59.33,100,56.5742584787203,56.5742584787203,56.5742584787203,56.5742584787203,104.871016599035,0.0,1.0
2022-08-19,58.0851,58.8,58.02,58.8,2096,55.3871812095452,56.0688757550776,55.325104954245,56.0688757550776,2198.09650791578,0.0,1.0
2022-08-22,56.73,57.34,56.73,57.34,610,54.0950224759448,54.6766893842883,54.0950224759448,54.6766893842883,639.713201254116,0.0,1.0
2022-08-23,56.87,57.07,56.81,57.01,8050,54.2285197991712,54.4192302609231,54.1713066606456,54.3620171223975,8442.11683622235,0.0,1.0
2022-08-24,57.4301,57.4301,57.39,57.39,260,54.7626044473075,54.7626044473075,54.7243669997263,54.7243669997263,272.664643157492,0.0,1.0
2022-08-25,58.283,58.283,58.01,58.01,192,55.5758892114488,55.5758892114488,55.3155694311574,55.3155694311574,201.352351870148,0.0,1.0
2022-08-26,56.4448,56.4448,56.4448,56.4448,16,53.8230693574865,53.8230693574865,53.8230693574865,53.8230693574865,16.7793626558457,0.0,1.0
2022-08-29,55.8919,56.32,55.8919,56.32,195,53.2958502859732,53.7040660293533,53.2958502859732,53.7040660293533,204.498482368119,0.0,1.0
2022-08-30,55.19,55.88,54.89,55.88,1649,52.6265519204547,53.2845030134989,52.3404862278267,53.2845030134989,1729.32306371809,0.0,1.0
2022-08-31,54.7684,54.7684,54.76,54.76,121,52.2245342670815,52.2245342670815,52.2165244276879,52.2165244276879,126.893930084833,0.0,1.0
2022-09-01,53.9748,53.9748,53.71,53.72,1079,51.4677951548497,51.4677951548497,51.2152945034901,51.2248300265777,1131.55826910359,0.0,1.0
2022-09-02,53.6106,54.2,53.6106,54.2,71373,51.1205114039994,51.6825351347824,51.1205114039994,51.6825351347824,74849.5906772295,0.0,1.0
2022-09-06,52.9852,52.9852,52.9852,52.9852,64,50.524159790101,50.524159790101,50.524159790101,50.524159790101,67.1174506233827,0.0,1.0
2022-09-07,54.1065,54.1065,54.1065,54.1065,55,51.5933779939134,51.5933779939134,51.5933779939134,51.5933779939134,57.6790591294695,0.0,1.0
2022-09-08,54.4372,54.4372,53.76,53.76,30810,51.9087177424203,51.9087177424203,51.2629721189281,51.2629721189281,32310.7602141628,0.0,1.0
2022-09-09,55.6223,55.6223,55.52,55.53,633,53.0387725835315,53.0387725835315,52.9412241823454,52.950759705433,663.833535071895,0.0,1.0
2022-09-12,56.3265,56.3265,56.3265,56.3265,29,53.7102641193602,53.7102641193602,53.7102641193602,53.7102641193602,30.4125948137203,0.0,1.0
2022-09-13,54.14,54.96,54.14,54.96,832,51.6253219962569,52.4072348894399,51.6253219962569,52.4072348894399,872.526858103974,0.0,1.0
2022-09-14,54.1821,54.1821,53.93,53.93,314,51.6654665484556,51.6654665484556,51.4250760114173,51.4250760114173,329.294992120971,0.0,1.0
2022-09-15,53.853,53.853,53.74,53.74,102,51.3516524836428,51.3516524836428,51.2439010727529,51.2439010727529,106.968436931016,0.0,1.0
2022-09-16,53.15,53.17,52.62,53.14,1472,50.6813052105846,50.7003762567598,50.1759224869419,50.671769687497,1543.7013643378,0.0,1.0
2022-09-19,53.5072,53.5072,53.1,53.1,1088,51.0219140952736,51.0219140952736,50.6336275951466,50.6336275951466,1140.99666059751,0.0,1.0
2022-09-20,52.5375,52.5375,52.37,52.37,501,50.3102398651538,50.3102398651538,50.1498408134781,50.1498408134781,523.179527081341,0.22336,1.0
2022-09-21,51.94,53.13,51.94,53.0322,935,49.7380701136539,50.8776215852605,49.7380701136539,50.7839676912074,976.392929782542,0.0,1.0
2022-09-22,50.74,50.81,50.55,50.76,8976,48.5889425792606,48.6559750187669,48.406997386315,48.6080947048338,9373.37212591241,0.0,1.0
2022-09-23,49.44,49.44,49.0,49.285,685,47.3440544170013,47.3440544170013,46.9227076543904,47.1956254438088,715.32530149844,0.0,1.0
2022-09-26,48.73,49.21,48.73,49.21,725,46.664153959152,47.1238049729092,46.664153959152,47.1238049729092,757.096122023896,0.0,1.0
2022-09-27,48.93,49.2,48.74,49.2,21845,46.8556752148842,47.1142289101226,46.6737300219386,47.1142289101226,22812.0893594648,0.0,1.0
2022-09-28,50.49,50.49,49.13,49.13,1178,48.3495410095954,48.3495410095954,47.0471964706164,47.0471964706164,1230.15066447469,0.0,1.0
2022-09-29,49.25,49.27,49.11,49.2699,1322,47.1621092240557,47.1812613496289,47.0280443450431,47.181165589001,1380.52561836633,0.0,1.0
2022-09-30,49.16,49.22,48.93,49.22,83509,47.0759246589762,47.1333810356959,46.8556752148842,47.1333810356959,87205.9862815084,0.0,1.0
2022-10-03,50.39,50.47,49.68,49.68,3638,48.2537803817293,48.3303888840221,47.5738799238799,47.5738799238799,3799.05612679025,0.0,1.0
2022-10-04,52.47,52.47,52.09,52.09,294,50.2456014413442,50.2456014413442,49.881711055453,49.881711055453,307.015530862104,0.0,1.0
2022-10-05,52.13,52.25,51.23,51.91,15608,49.9200153065995,50.0349280600388,49.0581696558045,49.709341925294,16298.9741690331,0.0,1.0
2022-10-06,51.8692,51.8692,51.8692,51.8692,28,49.6702715891247,49.6702715891247,49.6702715891247,49.6702715891247,29.2395743678194,0.0,1.0
2022-10-07,50.4442,50.45,50.4442,50.45,265,48.3056826420327,48.3112367584489,48.3056826420327,48.3112367584489,276.731685981148,0.0,1.0
2022-10-10,50.0907,50.42,49.99,50.22,13314,47.967168822526,48.2825085700891,47.8707378702649,48.0909873143569,13903.4176118982,0.0,1.0
2022-10-11,50.1035,50.1035,49.61,50.05,7385,47.9794261828929,47.9794261828929,47.5068474843737,47.9281942469845,7711.93773951238,0.0,1.0
2022-10-12,49.953,49.953,49.953,49.953,8033,47.8353064379544,47.8353064379544,47.8353064379544,47.8353064379544,8388.62503202477,0.0,1.0
2022-10-13,51.0398,51.0398,48.88,48.88,264,48.8760329416032,48.8760329416032,46.8077949009511,46.8077949009511,275.687415468012,0.0,1.0
2022-10-14,49.7183,49.7183,49.7183,49.7183,93,47.6105562443527,47.6105562443527,47.6105562443527,47.6105562443527,97.1171577216859,0.0,1.0
2022-10-17,51.2164,51.2164,51.15,51.15,552,49.0451462104147,49.0451462104147,48.9815611535116,48.9815611535116,576.437323251298,0.0,1.0
2022-10-18,51.7876,52.28,51.7876,52.28,1327,49.5921309167859,50.0636562483986,49.5921309167859,50.0636562483986,1385.74697093202,0.0,1.0
2022-10-19,50.9218,50.9218,50.72,50.72,274,48.7630354007212,48.7630354007212,48.5697904536874,48.5697904536874,286.130120599376,0.0,1.0
2022-10-20,50.43,51.54,50.35,51.45,1980,48.2920846328757,49.3550276021894,48.2154761305828,49.26884303711,2067.65561601009,0.0,1.0
2022-10-21,51.5552,51.5552,51.5552,51.5552,1,49.3695832176251,49.3695832176251,49.3695832176251,49.3695832176251,1.04427051313641,0.0,1.0
2022-10-24,51.8084,51.8084,51.8084,51.8084,105,49.6120491273821,49.6120491273821,49.6120491273821,49.6120491273821,109.648403879323,0.0,1.0
2022-10-25,53.2455,53.3,53.094,53.094,386,50.9882251104458,51.0404146526329,50.8431477592287,50.8431477592287,403.088418070654,0.0,1.0
2022-10-26,53.36,53.36,53.35,53.35,968,51.0978710293525,51.0978710293525,51.0882949665659,51.0882949665659,1010.85385671604,0.0,1.0
2022-10-27,53.51,53.73,53.51,53.73,557,51.2415119711517,51.4521853524571,51.2415119711517,51.4521853524571,581.658675816979,0.0,1.0
2022-10-28,54.67,54.67,54.58,54.58,418,52.3523352543985,52.3523352543985,52.266150689319,52.266150689319,436.505074491019,0.0,1.0
2022-10-31,54.38,54.75,54.23,54.74,641448,52.0746294335868,52.4289437566913,51.9309884917876,52.4193676939047,669845.232110323,0.0,1.0
2022-11-01,54.92,55.07,54.72,54.84,4154,52.5917368240637,52.7353777658629,52.4002155683315,52.5151283217708,4337.89971156864,0.0,1.0
2022-11-02,53.0,53.08,53.0,53.08,960,50.7531327690346,50.8297412713274,50.7531327690346,50.8297412713274,1002.49969261095,0.0,1.0
2022-11-03,52.69,52.82,52.68,52.73,1088,50.4562748226496,50.5807636388756,50.446698759863,50.4945790737961,1136.16631829241,0.0,1.0
2022-11-04,53.17,53.44,53.17,53.44,298,50.9159258364069,51.1744795316454,50.9159258364069,51.1744795316454,311.19261291465,0.0,1.0
2022-11-07,53.4979,53.61,53.15,53.2,2810,51.2299249351799,51.3372725990178,50.8967737108337,50.9446540247668,2934.40014191331,0.0,1.0
2022-11-08,53.5585,53.5585,53.39,53.49,1012,51.2879558756667,51.2879558756667,51.1265992177124,51.2223598455785,1056.80175929405,0.0,1.0
2022-11-09,52.0917,52.0917,52.0917,52.0917,27,49.8833389861267,49.8833389861267,49.8833389861267,49.8833389861267,28.1953038546831,0.0,1.0
2022-11-10,55.32,55.32,54.0,54.0,1171,52.9747793355281,52.9747793355281,51.7107390476956,51.7107390476956,1222.84077088274,0.0,1.0
2022-11-11,55.9,56.23,55.9,56.21,700,53.5301909771515,53.8462010491097,53.5301909771515,53.8270489235365,730.989359195487,0.0,1.0
2022-11-14,55.4048,55.92,55.4048,55.92,584,53.0559843479586,53.5493431027248,53.0559843479586,53.5493431027248,609.853979671663,0.0,1.0
2022-11-15,56.1314,56.25,56.1314,56.24,686,53.7517810700337,53.8653531746829,53.7517810700337,53.8557771118963,716.369572011576,0.0,1.0
2022-11-16,54.95,55.11,54.95,55.09,497,52.6204650124236,52.7736820170093,52.6204650124236,52.7545298914361,519.002445028795,0.0,1.0
2022-11-17,54.4996,54.4996,54.21,54.21,1142,52.1891591445146,52.1891591445146,51.9118363662144,51.9118363662144,1192.55692600178,0.0,1.0
2022-11-18,54.88,55.28,54.72,55.28,1797,52.5534325729173,52.9364750843817,52.4002155683315,52.9364750843817,1876.55411210613,0.0,1.0
2022-11-21,54.59,54.59,54.57,54.57,416,52.2757267521056,52.2757267521056,52.2565746265324,52.2565746265324,434.416533464746,0.0,1.0
2022-11-22,55.0763,55.0763,55.0763,55.0763,1,52.7414106854184,52.7414106854184,52.7414106854184,52.7414106854184,1.04427051313641,0.0,1.0
2022-11-23,55.253,55.253,55.253,55.253,168,52.9106197148578,52.9106197148578,52.9106197148578,52.9106197148578,175.437446206917,0.0,1.0
2022-11-25,55.3999,55.3999,55.3999,55.3999,168,53.0512920771932,53.0512920771932,53.0512920771932,53.0512920771932,175.437446206917,0.0,1.0
2022-11-28,54.2402,54.2402,54.2402,54.2402,26,51.94075607583,51.94075607583,51.94075607583,51.94075607583,27.1510333415466,0.0,1.0
2022-11-29,54.4447,54.4801,54.4447,54.48,1309,52.1365865598161,52.1704858220807,52.1365865598161,52.1703900614529,1366.95010169556,0.0,1.0
2022-11-30,55.8741,55.8741,55.8741,55.8741,242570,53.5053889745342,53.5053889745342,53.5053889745342,53.5053889745342,253308.698371499,0.0,1.0
2022-12-01,55.8404,55.91,55.8404,55.91,336,53.4731176429433,53.5397670399381,53.4731176429433,53.5397670399381,350.874892413834,0.0,1.0
2022-12-02,56.1901,56.1901,56.1901,56.1901,6,53.8079925585911,53.8079925585911,53.8079925585911,53.8079925585911,6.26562307881845,0.0,1.0
2022-12-05,54.5382,54.96,54.5382,54.84,1301201,52.2261227468709,52.6300410752102,52.2261227468709,52.5151283217708,1358805.83596361,0.0,1.0
2022-12-06,53.7263,53.7263,53.7263,53.7263,7,51.4486422092261,51.4486422092261,51.4486422092261,51.4486422092261,7.30989359195486,0.0,1.0
2022-12-07,53.5967,54.03,53.5967,54.02,781,51.3245364355116,51.7394672360554,51.3245364355116,51.7298911732688,815.575270759535,0.0,1.0
2022-12-08,53.8955,53.8955,53.8955,53.8955,2,51.6106691915755,51.6106691915755,51.6106691915755,51.6106691915755,2.08854102627282,0.0,1.0
2022-12-09,53.345,53.75,53.345,53.75,2102,51.0835069351726,51.4713374780303,51.0835069351726,51.4713374780303,2195.05661861273,0.0,1.0
2022-12-12,54.048,54.048,54.048,54.048,84,51.7567041490713,51.7567041490713,51.7567041490713,51.7567041490713,87.7187231034584,0.0,1.0
2022-12-13,54.4529,55.555,54.4529,55.555,631,52.1444389313012,53.1998168110135,52.1444389313012,53.1998168110135,658.934693789073,0.0,1.0
2022-12-14,54.01,54.01,54.01,54.01,985,51.7203151104822,51.7203151104822,51.7203151104822,51.7203151104822,1028.60645543936,0.0,1.0
2022-12-15,52.7317,53.51,52.7317,53.51,426,50.4962070044698,51.2415119711517,50.4962070044698,51.2415119711517,444.85923859611,0.0,1.0
2022-12-16,52.4558,52.4558,52.36,52.36,404,50.2320034321872,50.2320034321872,50.1402647506915,50.1402647506915,421.885287307109,0.0,1.0
2022-12-19,51.7317,51.7317,51.7317,51.7317,8,49.5386007258088,49.5386007258088,49.5386007258088,49.5386007258088,8.35416410509126,0.0,1.0
2022-12-20,51.7304,51.7304,51.7304,51.7304,15,49.7997399579996,49.7997399579996,49.7997399579996,49.7997399579996,15.5815271456122,0.274,1.0
2022-12-21,52.533,52.626,52.533,52.626,2513,50.5723856613054,50.661914754761,50.5723856613054,50.661914754761,2610.42518112823,0.0,1.0
2022-12-22,51.8564,51.8564,51.32,51.32,618,49.9210374394556,49.9210374394556,49.404656732686,49.404656732686,641.958918399222,0.0,1.0
2022-12-23,52.0371,52.0371,51.95,51.95,387,50.0949934307182,50.0949934307182,50.0111441399657,50.0111441399657,402.003400356795,0.0,1.0
2022-12-27,51.6682,51.6682,51.6,51.66,731,49.7398613600111,49.7398613600111,49.674206691477,49.7319673969322,759.339756229501,0.0,1.0
2022-12-28,50.8544,51.34,50.8544,51.34,1260,48.9564336583536,49.4239103011711,48.9564336583536,49.4239103011711,1308.84828023143,0.0,1.0
2022-12-29,52.2122,52.25,52.17,52.25,1401,50.2635584228049,50.2999476672417,50.2229333933014,50.2999476672417,1455.31463540018,0.0,1.0
2022-12-30,52.0853,52.0853,51.72,51.785,3172,50.1413945307672,50.1413945307672,49.7897281023874,49.8523021999639,3294.97360705879,0.0,1.0
2023-01-03,51.8218,51.8218,51.8218,51.8218,112354,49.8877287659764,49.8877287659764,49.8877287659764,49.8877287659764,116709.793394541,0.0,1.0
2023-01-04,52.5052,52.5052,52.25,52.26,2137,50.5456232011112,50.5456232011112,50.2999476672417,50.3095744514842,2219.84823401155,0.0,1.0
2023-01-05,52.0014,52.0014,52.0014,52.0014,126,50.0606258109723,50.0606258109723,50.0606258109723,50.0606258109723,130.884828023143,0.0,1.0
2023-01-06,53.1886,53.35,52.48,52.48,2722,51.203517636246,51.3588939339205,50.52136370482,50.52136370482,2827.52779269043,0.0,1.0
2023-01-09,53.4205,53.59,53.4205,53.59,450,51.4267627628304,51.5899367557413,51.4267627628304,51.5899367557413,467.445814368366,0.0,1.0
2023-01-10,54.2238,54.2238,54.14,54.14,465,52.2000823410331,52.2000823410331,52.1194098890807,52.1194098890807,483.027341513979,0.0,1.0
2023-01-11,54.9208,54.9208,54.65,54.65,380,52.8710692027378,52.8710692027378,52.6103758854499,52.6103758854499,394.732021022176,0.0,1.0
2023-01-12,55.8883,55.8883,55.81,55.81,457,53.802460578203,53.802460578203,53.7270828575839,53.7270828575839,474.717193702985,0.0,1.0
2023-01-13,56.45,56.45,56.24,56.28,171674,54.3431970491061,54.3431970491061,54.1410345800129,54.179541716983,178329.539413055,0.0,1.0
2023-01-17,56.35,56.4,56.23,56.4,5855,54.2469292066808,54.2950631278934,54.1314077957704,54.2950631278934,6081.98942917063,0.0,1.0
2023-01-18,55.5,55.96,55.45,55.93,15387,53.4286525460654,53.8714846212219,53.3805186248527,53.8426042684943,15983.530545969,0.0,1.0
2023-01-19,54.99,55.16,54.99,55.16,482,52.9376865496961,53.1013418818192,52.9376865496961,53.1013418818192,500.686405612339,0.0,1.0
2023-01-20,55.95,55.95,54.82,55.09,8732,53.8618578369794,53.8618578369794,52.774031217573,53.0339543921215,9070.52633569905,0.0,1.0
2023-01-23,56.6,56.7,56.56,56.68,2356,54.4875988127441,54.5838666551695,54.449091675774,54.5646130866844,2447.33853033749,0.0,1.0
2023-01-24,56.5167,56.7,56.5167,56.69,612,54.4074077000038,54.5838666551695,54.4074077000038,54.5742398709269,635.726307540978,0.0,1.0
2023-01-25,56.5756,56.5756,56.5,56.5,155,54.4641094591924,54.4641094591924,54.3913309703188,54.3913309703188,161.009113837993,0.0,1.0
2023-01-26,56.8565,56.8565,56.8565,56.8565,155,54.7345258285651,54.7345258285651,54.7345258285651,54.7345258285651,161.009113837993,0.0,1.0
2023-01-27,57.21,57.21,57.21,57.21,168,55.0748326515387,55.0748326515387,55.0748326515387,55.0748326515387,174.513104030857,0.0,1.0
2023-01-30,56.5182,56.7,56.5182,56.7,374,54.4088517176402,54.5838666551695,54.4088517176402,54.5838666551695,388.499410163931,0.0,1.0
2023-01-31,58.03,58.03,56.96,56.96,990303,55.8642289594265,55.8642289594265,54.8341630454754,54.8341630454754,1028695.53845875,0.0,1.0
2023-02-01,58.8836,59.38,57.85,57.85,1101,56.6859712623693,57.1638448321687,55.6909468430609,55.6909468430609,1143.68409248794,0.0,1.0
2023-02-02,60.3156,60.69,60.3156,60.5,355,58.0645267659002,58.4249535679407,58.0645267659002,58.2420446673325,368.762809112822,0.0,1.0
2023-02-03,59.9011,59.96,59.88,59.96,926,57.6654965590471,57.7221983182357,57.6451840442954,57.7221983182357,961.89960912246,0.0,1.0
2023-02-06,58.9226,59.02,58.84,58.98,674,56.7235157209152,56.8172805994374,56.6439984830718,56.7787734624673,700.129953076174,0.0,1.0
2023-02-07,59.3682,59.3682,58.4,58.72,501813,57.1524852267625,57.1524852267625,56.2204199764003,56.5284770721614,521267.52543474,0.0,1.0
2023-02-08,58.4534,58.63,58.4534,58.63,657,56.2718270042554,56.4418360139786,56.2718270042554,56.4418360139786,682.470888977815,0.0,1.0
2023-02-09,57.559,58.4988,57.559,58.4988,568,55.4108074216032,56.3155326047165,55.4108074216032,56.3155326047165,590.020494580515,0.0,1.0
2023-02-10,57.6459,57.6459,57.51,57.5999,928,55.4944641766708,55.4944641766708,55.3636361788148,55.4501809691551,963.977146075208,0.0,1.0
2023-02-13,58.3189,58.43,58.3189,58.43,843,56.1423467561934,56.2493003291279,56.1423467561934,56.2493003291279,875.681825583405,0.0,1.0
2023-02-14,58.4361,58.5,58.27,58.27,1276,56.2551726675159,56.3166878188256,56.0952717812474,56.0952717812474,1325.46857585341,0.0,1.0
2023-02-15,58.9994,59.01,57.9,57.9,8453,56.7974494238978,56.8076538151949,55.7390807642736,55.7390807642736,8780.70993079067,0.0,1.0
2023-02-16,58.4414,59.11,58.04,58.04,1594,56.2602748631644,56.9039216576202,55.8738557436691,55.8738557436691,1655.79695134039,0.0,1.0
2023-02-17,58.5239,58.5239,58.22,58.22,588,56.3396958331653,56.3396958331653,56.0471378600347,56.0471378600347,610.795864107998,0.0,1.0
2023-02-21,56.6781,56.86,56.6781,56.76,3738,54.5627839976783,54.73789520305,54.5627839976783,54.6416273606247,3882.91656468656,0.0,1.0
2023-02-22,56.7744,57.0999,56.76,57.0999,1752,54.6554899299339,54.9688417570284,54.6416273606247,54.9688417570284,1819.92237060751,0.0,1.0
2023-02-23,57.29,57.3,56.68,56.87,8817,55.151846925479,55.1614737097215,54.5646130866844,54.7475219872926,9158.82165619085,0.0,1.0
2023-02-24,56.7,56.7,56.32,56.54,2558,54.5838666551695,54.5838666551695,54.2180488539532,54.4298381072889,2657.16976256507,0.0,1.0
2023-02-27,56.8767,57.0,56.8767,57.0,679,54.7539719327351,54.8726701824455,54.7539719327351,54.8726701824455,705.323795458045,0.0,1.0
2023-02-28,57.1,57.45,57.08,57.2797,16353,54.9689380248709,55.3058754733595,54.9496844563858,55.1419313377092,16986.9808941464,0.0,1.0
2023-03-01,57.0572,57.08,56.7212,57.08,3310,54.9277353883128,54.9496844563858,54.6042754377637,54.9496844563858,3438.32365679843,0.0,1.0
2023-03-02,57.1898,57.1898,56.66,56.66,970,55.0553865473688,55.0553865473688,54.5453595181993,54.5453595181993,1007.60542208292,0.0,1.0
2023-03-03,58.0929,58.0929,57.96,58.07,275,55.9247814323121,55.9247814323121,55.7968414697288,55.9027360963967,285.66133100289,0.0,1.0
2023-03-06,57.0855,57.179,57.0855,57.179,696,54.9549791877192,55.0449896203869,54.9549791877192,55.0449896203869,722.982859556406,0.0,1.0
2023-03-07,56.4966,56.4966,56.35,56.35,365,54.3880578636763,54.3880578636763,54.2469292066808,54.2469292066808,379.150493876564,0.0,1.0
2023-03-08,56.5091,56.55,56.0201,56.55,858,54.4000913439795,54.4394648915315,53.9293415945196,54.4394648915315,891.263352729018,0.0,1.0
2023-03-09,54.9674,55.87,54.9674,55.87,673,52.915930017308,53.7848435630391,52.915930017308,53.7848435630391,699.091184599801,0.0,1.0
2023-03-10,53.2412,54.42,52.83,54.42,2920,51.2541545213617,52.3889598478717,50.8583011533087,52.3889598478717,3033.20395101251,0.0,1.0
2023-03-13,52.4481,53.1,52.29,52.34,1788,50.4906542630863,51.1182243278571,50.3384548042118,50.3865887254245,1857.31803575698,0.0,1.0
2023-03-14,53.2908,54.01,52.9651,54.01,280529,51.3019033712047,51.9942616939277,50.9883590084253,51.9942616939277,291404.681908763,0.0,1.0
2023-03-15,52.5,52.5,52.2,52.33,2202,50.5406172733051,50.5406172733051,50.251813746029,50.376961941182,2287.36818497587,0.0,1.0
2023-03-16,53.3141,53.36,53.3,53.31,1880,51.3243337784898,51.368520718163,51.3107600127078,51.3203867969504,1952.8847355834,0.0,1.0
2023-03-17,51.968,52.0599,51.92,52.0599,291,50.0284723516022,50.1169424987911,49.9822637872381,50.1169424987911,302.281626624877,0.0,1.0
2023-03-20,52.5146,52.55,52.5,52.5,718,50.5546723782992,50.5887511945177,50.5406172733051,50.5406172733051,745.835766036637,0.0,1.0
2023-03-21,53.4311,53.4311,53.37,53.37,318,51.5416102988438,51.5416102988438,51.4826709846755,51.4826709846755,329.657721236955,0.1087,1.0
2023-03-22,52.0434,53.29,52.0434,53.29,1120,50.2029836822908,51.4055000332276,50.2029836822908,51.4055000332276,1161.05864083456,0.0,1.0
2023-03-23,51.7584,52.27,51.7584,52.27,650,49.9280621677577,50.4215704022669,49.9280621677577,50.4215704022669,673.828675484341,0.0,1.0
2023-03-24,52.026,52.026,51.14,51.14,433,50.1861990003509,50.1861990003509,49.3315307130654,49.3315307130654,448.873563822646,0.0,1.0
2023-03-27,52.7167,52.7167,52.61,52.67,9258,50.8524737024141,50.8524737024141,50.7495469459205,50.8074251595064,9597.39365789851,0.0,1.0
2023-03-28,52.6474,52.6474,52.6474,52.6474,182,50.7856243657224,50.7856243657224,50.7856243657224,50.7856243657224,188.672029135615,0.0,1.0
2023-03-29,53.1675,53.1675,52.95,52.95,905,51.287332013823,51.287332013823,51.077523489574,51.077523489574,938.176848174352,0.0,1.0
2023-03-30,53.1483,53.67,53.1483,53.3937,1799,51.2688109854755,51.7720620526051,51.2688109854755,51.5055328790419,1864.95044184051,0.0,1.0
2023-03-31,54.28,54.31,53.99,53.99,1649072,52.3604905573952,52.3894296641882,52.0807458583966,52.0807458583966,1709526.15621279,0.0,1.0
2023-04-03,54.22,54.22,53.59,53.59,408,52.3026123438093,52.3026123438093,51.6948911011572,51.6948911011572,422.957076304018,0.0,1.0
2023-04-04,53.18,53.73,53.04,53.73,5839,51.2993899749867,51.829940266191,51.1643408099529,51.829940266191,6053.05482485088,0.0,1.0
2023-04-05,52.62,52.62,52.612,52.612,379,50.7591933148515,50.7591933148515,50.7514762197067,50.7514762197067,392.893950782408,0.0,1.0
2023-04-06,52.7,52.72,52.68,52.72,721,50.8363642662994,50.8556570041613,50.8170715284374,50.8556570041613,747.431500037246,0.0,1.0
2023-04-10,53.26,53.26,53.26,53.26,292,51.3765609264346,51.3765609264346,51.3765609264346,51.3765609264346,302.704574217581,0.0,1.0
2023-04-11,53.7571,53.7571,53.62,53.7306,716,51.8560819259939,51.8560819259939,51.7238302079501,51.8305190483268,742.248202533522,0.0,1.0
2023-04-12,53.3677,54.0685,53.3677,54.0685,591,51.4804523198213,52.1564698545049,51.4804523198213,52.1564698545049,612.665764940378,0.0,1.0
2023-04-13,54.063,54.063,54.063,54.063,355,52.1511643515928,52.1511643515928,52.1511643515928,52.1511643515928,368.014122764525,0.0,1.0
2023-04-14,53.4997,53.4997,53.11,53.37,2024,51.6077843897104,51.6077843897104,51.2318653924698,51.4826709846755,2098.19882950816,0.0,1.0
2023-04-17,54.2021,54.2021,54.02,54.0201,366,52.2853453434229,52.2853453434229,52.1096849651896,52.1097814288789,379.417377272721,0.0,1.0
2023-04-18,54.0504,54.1189,54.0,54.1189,545,52.1390099267398,52.205087553917,52.0903922273276,52.205087553917,564.979427906102,0.0,1.0
2023-04-19,54.1618,54.36,54.08,54.08,4102,52.246470476631,52.4376615088431,52.1675631787755,52.1675631787755,4252.37727205656,0.0,1.0
2023-04-20,53.7944,53.8,53.6335,53.7,1840,51.8920628821065,51.8974648487079,51.736852806007,51.801001159398,1907.45348137106,0.0,1.0
2023-04-21,53.8516,53.8516,53.85,53.85,601,51.9472401123918,51.9472401123918,51.9456966933628,51.9456966933628,623.032359947829,0.0,1.0
2023-04-24,53.6959,54.0092,53.64,54.0092,1512,51.7970461481363,52.0992668867441,51.7431229458121,52.0992668867441,1567.42916512665,0.0,1.0
2023-04-25,52.2986,52.44,52.2986,52.3801,897,50.4491590174096,50.5855586740937,50.4491590174096,50.5277769241971,929.88357216839,0.0,1.0
2023-04-26,51.847,52.24,51.847,52.24,598,50.0135289964862,50.392631295474,50.0135289964862,50.392631295474,619.922381445594,0.0,1.0
2023-04-27,52.4365,52.53,51.98,51.98,3425,50.5821824449679,50.6723759944726,50.1418257032683,50.1418257032683,3550.5587900521,0.0,1.0
2023-04-28,52.99,52.99,52.99,52.99,124,51.116108965298,51.116108965298,51.116108965298,51.116108965298,128.545778092397,0.0,1.0
2023-05-01,53.1092,53.23,53.025,53.025,132514,51.2310936829553,51.3476218196416,51.1498712565564,51.1498712565564,137371.897081742,0.0,1.0
2023-05-02,51.9815,52.58,51.53,52.58,7621,50.143272658608,50.7206078391275,49.7077391013739,50.7206078391275,7900.38205517871,0.0,1.0
2023-05-03,52.1426,52.6,52.1426,52.48,3295,50.2986756620862,50.7399005769895,50.2986756620862,50.6241441498176,3415.79305495524,0.0,1.0
2023-05-04,51.6656,51.72,51.36,51.36,12369,49.8385438640781,49.8910201110627,49.5437508295472,49.5437508295472,12822.4413647166,0.0,1.0
2023-05-05,52.92,53.02,52.8,52.8,3004,51.0485843827811,51.1450480720909,50.9328279556092,50.9328279556092,3114.1251402384,0.0,1.0
2023-05-08,52.8336,52.89,52.7599,52.76,5355,50.9652397552173,51.0196452759881,50.894146016196,50.8942424798853,5551.31162649023,0.0,1.0
2023-05-09,52.7062,52.87,52.7062,52.8699,692,50.8423450150366,51.0003525381261,50.8423450150366,51.0002560744368,717.368374515637,0.0,1.0
2023-05-10,52.9687,53.06,52.6,52.6,2645,51.095562199475,51.1836335478149,50.7399005769895,50.7399005769895,2741.9643794709,0.0,1.0
2023-05-11,52.4759,52.4759,52.3602,52.3602,217,50.620189138556,50.620189138556,50.5085806500244,50.5085806500244,224.955111661695,0.0,1.0
2023-05-12,52.281,52.281,52.1499,52.15,366,50.432181408091,50.432181408091,50.3057175114058,50.3058139750951,379.417377272722,0.0,1.0
2023-05-15,53.0119,53.09,53.0119,53.06,3782,51.1372345132568,51.2125726546078,51.1372345132568,51.1836335478149,3920.64623181812,0.0,1.0
2023-05-16,52.2968,52.68,52.2968,52.6799,6054,50.447422671002,50.8170715284374,50.447422671002,50.8169750647481,6275.93661751108,0.0,1.0
2023-05-17,53.4982,53.5,52.9502,52.9502,6189,51.6063374343707,51.6080737807783,51.0777164169526,51.0777164169526,6415.88565011168,0.0,1.0
2023-05-18,53.8485,53.8485,53.5999,53.5999,4423,51.9442497380232,51.9442497380232,51.7044410063988,51.7044410063988,4585.14497179575,0.0,1.0
2023-05-19,53.4737,53.51,53.3499,53.39,110925,51.5827038304898,51.6177201497093,51.4632817831242,51.5019637225374,114991.455120155,0.0,1.0
2023-05-22,54.1731,54.53,53.97,53.97,5408,52.257370873523,52.6016497806699,52.0614531205347,52.0614531205347,5606.25458002972,0.0,1.0
2023-05-23,54.0486,54.65,54.0486,54.65,2228,52.1372735803322,52.7174062078417,52.1372735803322,52.7174062078417,2309.67736766017,0.0,1.0
2023-05-24,53.3677,53.45,53.2599,53.26,5589,51.4804523198213,51.5598419361234,51.3764644627453,51.3765609264346,5793.88994966459,0.0,1.0
2023-05-25,52.9705,53.19,52.78,53.19,5711,51.0972985458825,51.3090363439177,50.9135352177473,51.3090363439177,5920.3624087555,0.0,1.0
2023-05-26,53.5971,53.63,53.59,53.63,47997,51.7017400230982,51.7334765768811,51.6948911011572,51.7334765768811,49756.5460572645,0.0,1.0
2023-05-30,53.4266,53.44,53.32,53.3201,2023,51.5372694328248,51.5501955671924,51.4344391400205,51.4345356037098,2097.16217000742,0.0,1.0
2023-05-31,52.9694,52.9694,52.8,52.8,4699,51.0962374453001,51.0962374453001,50.9328279556092,50.9328279556092,4871.26299400142,0.0,1.0
2023-06-01,53.548,53.6098,53.53,53.53,608,51.654376351647,51.7139909116405,51.6370128875712,51.6370128875712,630.288976453046,0.0,1.0
2023-06-02,55.43,55.43,54.6676,54.6676,2270,53.4698229844587,53.4698229844587,52.7343838171603,52.7343838171603,2353.21706669147,0.0,1.0
2023-06-05,54.6948,54.77,54.6948,54.77,254,52.7606219406526,52.8331626350136,52.7606219406526,52.8331626350136,263.311513189266,0.0,1.0
2023-06-06,56.3011,56.3011,56.14,56.14,2026,54.3101181820369,54.3101181820369,54.1547151785587,54.1547151785587,2100.27214850966,0.0,1.0
2023-06-07,57.32,57.5,57.09,57.09,5749,55.2929867124152,55.4666213531729,55.0711202270025,55.0711202270025,5959.75546978381,0.0,1.0
2023-06-08,57.149,57.23,56.81,56.81,31734,55.1280338036953,55.2061693920363,54.8010218969348,54.8010218969348,32897.3525966463,0.0,1.0
2023-06-09,56.69,57.18,56.67,56.95,2470,54.685265469763,55.1579375473814,54.665972731901,54.9360710619687,2560.5489668405,0.0,1.0
2023-06-12,56.98,57.11,56.87,56.87,3096,54.9650101687616,55.0904129648644,54.8589001105208,54.8589001105208,3209.49781430696,0.0,1.0
2023-06-13,57.68,57.72,57.68,57.72,885,55.6402559939307,55.6788414696546,55.6402559939307,55.6788414696546,917.443658159449,0.0,1.0
2023-06-14,56.94,57.61,56.94,57.61,1540,54.9264246930377,55.5727314114138,54.9264246930377,55.5727314114138,1596.45563114752,0.0,1.0
2023-06-15,57.41,57.49,56.79,56.79,3115,55.379804032794,55.4569749842419,54.7817291590729,54.7817291590729,3229.19434482112,0.0,1.0
2023-06-16,56.9428,57.6,56.81,57.6,14353,54.9291256763383,55.5630850424828,54.8010218969348,55.5630850424828,14879.173814195,0.0,1.0
2023-06-20,56.4471,56.55,56.1,56.34,12478,54.6639469944255,54.7635964032654,54.327811816502,54.5602302627758,12885.0357964789,0.2208,1.0
2023-06-21,56.1088,56.21,55.9,55.9,16143,54.3363338261987,54.4343369377109,54.1341297779405,54.1341297779405,16669.589105831,0.0,1.0
2023-06-22,55.48,55.74,55.4493,55.4493,1775,53.7273974969614,53.9791841470913,53.6976673040422,53.6976673040422,1832.90098884037,0.0,1.0
2023-06-23,54.4324,54.79,54.4324,54.79,602864,52.7128909789762,53.0591944639242,52.7128909789762,53.0591944639242,622529.589710569,0.0,1.0
2023-06-26,54.64,54.92,54.64,54.81,11146,52.913932935003,53.1850877889892,52.913932935003,53.0785626677803,11509.5855896421,0.0,1.0
2023-06-27,55.5575,55.705,55.5575,55.705,893,53.8024492869039,53.9452897903431,53.8024492869039,53.9452897903431,922.129905934901,0.0,1.0
2023-06-28,55.87,55.87,55.5492,55.57,3608,54.1050774721563,54.1050774721563,53.7944114823036,53.814554414314,3725.69395365411,0.0,1.0
2023-06-29,56.6367,56.6915,56.51,56.51,2038,54.8475575669818,54.9006264455477,54.7248599955531,54.7248599955531,2104.48012127136,0.0,1.0
2023-06-30,56.7999,57.06,56.7999,57.06,535,55.005602110448,55.2574856015973,55.005602110448,55.2574856015973,552.451847340618,0.0,1.0
2023-07-03,57.1609,59.63,56.99,57.11,19594,55.3551981900515,57.7462997971126,55.1896968881007,55.3059061112376,20233.1616762469,0.0,1.0
2023-07-05,56.4699,56.78,56.4699,56.6,2687,54.6860267468215,54.9863307476111,54.6860267468215,54.8120169129058,2774.65068000793,0.0,1.0
2023-07-06,55.5053,55.5053,55.1,55.1,1283,53.7518982748394,53.7518982748394,53.3594016236945,53.3594016236945,1324.85181334208,0.0,1.0
2023-07-07,56.1918,56.53,56.0258,56.0258,550,54.4167118722018,54.7442281994093,54.2559557801957,54.2559557801957,567.941151471663,0.0,1.0
2023-07-10,57.1992,57.23,56.84,57.0295,6142,55.3922883004361,55.4221153343745,55.0444353591796,55.2279490907166,6342.35373152537,0.0,1.0
2023-07-11,57.9603,57.9603,57.75,57.75,757,56.1293452981819,56.1293452981819,55.9256886346344,55.9256886346344,781.693548480089,0.0,1.0
2023-07-12,58.59,58.72,58.45,58.6533,9783,56.7391531965928,56.8650465216577,56.6035757695997,56.8004535617975,10102.1241542678,0.0,1.0
2023-07-13,59.0666,59.11,58.87,58.89,15015,57.2006974944848,57.2427264968527,57.0103080505789,57.029676254435,15504.7934351764,0.0,1.0
2023-07-14,58.3628,58.3628,58.24,58.24,1118,56.5191304007869,56.5191304007869,56.4002096291101,56.4002096291101,1154.46946790058,0.0,1.0
2023-07-17,59.0299,59.13,58.8699,58.9377,654,57.1651568404088,57.2620947007088,57.0102112095596,57.0758694206319,675.333660113578,0.0,1.0
2023-07-18,59.85,59.889,59.6695,59.6695,2701,57.9593500395302,57.9971180370497,57.7845519997285,57.7845519997285,2789.10736386357,0.0,1.0
2023-07-19,60.3125,60.349,60.155,60.3,9007,58.4072397537037,58.4425867257412,58.2547151483365,58.3951346262936,9300.81082055504,0.0,1.0
2023-07-20,59.67,60.75,59.57,60.75,522016,57.7850362048249,58.830919213057,57.6881951855441,58.830919213057,539044.305684785,0.0,1.0
2023-07-21,59.43,60.56,59.43,60.56,262509,57.5526177585511,58.6469212764236,57.5526177585511,58.6469212764236,271072.115875772,0.0,1.0
2023-07-24,59.72,59.809,59.4194,59.69,9377,57.8334567144653,57.9196452216251,57.5423526105073,57.804404408681,9682.88032245415,0.0,1.0
2023-07-25,59.67,59.979,59.06,59.06,8425,57.7850362048249,58.0842749544024,57.1943059872123,57.1943059872123,8699.82582027048,0.0,1.0
2023-07-26,60.3,60.39,59.46,59.46,5666,58.3951346262936,58.4822915436463,57.5816700643353,57.5816700643353,5850.82648043354,0.0,1.0
2023-07-27,59.38,60.55,59.2999,60.19,18778,57.5041972489107,58.6372371744955,57.4266275924668,58.2886095050848,19390.543531518,0.0,1.0
2023-07-28,60.26,60.38,59.47,59.47,2839,58.3563982185813,58.4726074417182,57.5913541662634,57.5913541662634,2931.60896186919,0.0,1.0
2023-07-31,60.9545,60.9545,60.17,60.17,4185,59.0289590974862,59.0289590974862,58.2692413012286,58.2692413012286,4321.51585256165,0.0,1.0
2023-08-01,60.7656,60.77,60.18,60.18,16342,58.8460264120648,58.8502874169132,58.2789254031567,58.2789254031567,16875.0805406362,0.0,1.0
2023-08-02,59.8717,59.88,59.69,59.715,2725,57.9803645407142,57.9884023453145,57.804404408681,57.8286146635012,2813.89025047324,0.0,1.0
2023-08-03,59.7962,60.08,59.28,59.28,2947,57.9072495711572,58.182084383876,57.40735622963,57.40735622963,3043.13195161271,0.0,1.0
2023-08-04,59.576,60.22,59.576,59.71,2148,57.694005646701,58.317661810869,57.694005646701,57.8237726125372,2218.0683515657,0.0,1.0
2023-08-07,59.5543,59.5543,59.11,59.11,2765,57.6729911455171,57.6729911455171,57.2427264968527,57.2427264968527,2855.19506148936,0.0,1.0
2023-08-08,59.1775,59.1775,58.48,58.54,11788,57.3080941848672,57.3080941848672,56.6326280753839,56.6907326869524,12172.5278064508,0.0,1.0
2023-08-09,58.5987,58.79,58.5987,58.79,1434,56.7475783652702,56.9328352351543,56.7475783652702,56.9328352351543,1480.77747492794,0.0,1.0
2023-08-10,58.3073,59.42,58.2215,59.42,4682,56.4653836350861,57.542933656623,56.3822940405432,57.542933656623,4834.72812943696,0.0,1.0
2023-08-11,58.3746,58.48,58.17,58.17,3242,56.530557641062,56.6326280753839,56.3324209156136,56.3324209156136,3347.75493285661,0.0,1.0
2023-08-14,58.121,58.16,57.8795,57.8795,2950,56.284968816166,56.3227368136855,56.051097754603,56.051097754603,3046.22981243892,0.0,1.0
2023-08-15,57.3397,57.67,57.3397,57.4194,16669,55.5283499325255,55.8482158192098,55.5283499325255,55.6055322248923,17212.747370693,0.0,1.0
2023-08-16,56.6005,57.2514,56.6005,57.2514,4360,54.8125011180022,55.4428393125006,54.8125011180022,55.4428393125006,4502.22440075718,0.0,1.0
2023-08-17,55.9841,56.52,55.9841,56.52,47710,54.2155730751556,54.7345440974812,54.2155730751556,54.7345440974812,49266.3133394783,0.0,1.0
2023-08-18,56.2347,56.44,55.73,55.73,7033,54.4582566694732,54.6570712820566,53.9695000451632,53.9695000451632,7262.41839690947,0.0,1.0
2023-08-21,56.0082,56.36,55.869,56.36,12429,54.2389117608023,54.579598466632,54.1041090619635,54.579598466632,12834.4374029842,0.0,1.0
2023-08-22,55.7776,56.159,55.6599,56.159,19071,54.0155963703409,54.3849480178777,53.9016144906474,54.3849480178777,19693.1012722111,0.0,1.0
2023-08-23,56.3094,56.4697,56.23,56.23,21724,54.5305969108759,54.685833064783,54.453705141567,54.453705141567,22432.6428628553,0.0,1.0
2023-08-24,55.6,56.41,55.6,56.03,6589,53.8436067200983,54.6280189762724,53.8436067200983,54.2600231030055,6803.93499463052,0.0,1.0
2023-08-25,55.7539,56.06,55.2639,56.01,4547,53.9926450487713,54.2890754087897,53.5181240542957,54.2406548991493,4695.32439225756,0.0,1.0
2023-08-28,56.2672,56.589,56.225,56.25,142744,54.4897300007394,54.8013644007849,54.448863090603,54.4730733454232,147400.348592129,0.0,1.0
2023-08-29,57.0767,57.16,56.21,56.21,5288,55.2736580518171,55.354326620878,54.4343369377109,54.4343369377109,5460.4960163312,0.0,1.0
2023-08-30,57.3397,57.46,56.87,56.87,18975,55.5283499325255,55.6448496787203,55.0734876649638,55.0734876649638,19593.9697257724,0.0,1.0
2023-08-31,57.3,57.6784,57.2682,57.6784,28941,55.4899040478711,55.8563504648294,55.4591086037398,55.8563504648294,29885.0633904389,0.0,1.0
2023-09-01,58.0302,58.269,57.955,58.269,4710,56.1970371706591,56.4282935247015,56.12421272416,56.4282935247015,4863.64149714825,0.0,1.0
2023-09-05,56.8272,57.2589,56.8272,57.2589,4147,55.0320397087117,55.4501023889467,55.0320397087117,55.4501023889467,4282.27628209634,0.0,1.0
2023-09-06,56.6084,56.7,56.18,56.7,10958,54.8201515585254,54.9088579321865,54.4052846319266,54.9088579321865,11315.4529778663,0.0,1.0
2023-09-07,55.9967,56.12,55.98,55.98,1961,54.227775043585,54.3471800203582,54.2116025933651,54.2116025933651,2024.96836006533,0.0,1.0
2023-09-08,55.84,55.949,55.77,55.89,6405,54.0760251663721,54.1815818773881,54.0082364528756,54.1244456760124,6613.93286395637,0.0,1.0
2023-09-11,55.8557,56.2028,55.8557,56.2028,1823081,54.0912292063991,54.4273643843226,54.0912292063991,54.4273643843226,1882550.40430202,0.0,1.0
2023-09-12,55.7988,56.08,55.73,56.08,2145,54.0361266664284,54.3084436126459,53.9695000451632,54.3084436126459,2214.97049073949,0.0,1.0
2023-09-13,55.3573,55.6984,55.29,55.6984,4401,53.6085735663039,53.9388982830705,53.5433995603279,53.9388982830705,4544.56183204871,0.0,1.0
2023-09-14,56.1413,56.1819,55.69,55.69,2224,54.367807157465,54.407124611293,53.9307636374509,53.9307636374509,2296.54749249633,0.0,1.0
2023-09-15,55.6501,55.98,55.4901,55.98,8111,53.8921240707579,54.2116025933651,53.7371784399087,54.2116025933651,8375.58305379393,0.0,1.0
2023-09-18,55.1898,55.49,55.1898,55.4298,3214,53.4463648590086,53.7370815988894,53.4463648590086,53.6787833052824,3318.84156514532,0.0,1.0
2023-09-19,54.7227,54.98,54.63,54.98,2022,53.2682742245513,53.5187356776225,53.1780380150694,53.5187356776225,2077.20826346955,0.2832,1.0
2023-09-20,54.1817,55.22,54.1817,55.22,3884,52.7416529804336,53.7523569319446,52.7416529804336,53.7523569319446,3990.04792053201,0.0,1.0
2023-09-21,53.3194,53.72,53.3194,53.653,3690,51.9022712820921,52.2922240924314,51.9022712820921,52.2270048255998,3790.75098526342,0.0,1.0
2023-09-22,53.0591,53.49,53.0591,53.49,4782,51.6488895633419,52.0683370570394,51.6488895633419,52.0683370570394,4912.56672399178,0.0,1.0
2023-09-25,53.1722,53.32,52.991,53.0553,119926,51.7589835794412,51.9028553352279,51.582599532428,51.6451905601485,123200.434324851,0.0,1.0
2023-09-26,52.49,53.0932,52.49,53.0932,2467,51.0949151640306,51.6820832498935,51.0949151640306,51.6820832498935,2534.35845003926,0.0,1.0
2023-09-27,52.9416,53.15,52.67,52.9,65576,51.5345124909134,51.7373736134164,51.2701311047722,51.4940181401642,67366.4733359442,0.0,1.0
2023-09-28,53.5483,53.64,53.206,53.3106,3569,52.1250875534018,52.2143503409907,51.7918852394249,51.8937051694336,3666.44722666806,0.0,1.0
2023-09-29,53.42,53.92,53.3399,53.92,193297,52.0001975245288,52.4869084710332,51.9222264308988,52.4869084710332,198574.740704191,0.0,1.0
2023-10-02,52.64,53.3301,52.411,53.3301,4261,51.240928447982,51.9126868963473,51.0180148344829,51.9126868963473,4377.3414493787,0.0,1.0
2023-10-03,51.43,52.15,51.39,52.15,295862,50.0630879574413,50.7639517204076,50.024151081721,50.7639517204076,303940.153930083,0.0,1.0
2023-10-04,51.6062,51.7,51.3048,51.515,19646,50.2346048949895,50.3259118685537,49.9412155364366,50.1458288183471,20182.4102592101,0.0,1.0
2023-10-05,51.73,51.8099,51.22,51.45,22771,50.355114525344,50.4328909345954,49.8586693599095,50.0825563953015,23392.7346030984,0.0,1.0
2023-10-06,52.0739,52.3,51.3,51.38,4564,50.6898743143497,50.909965004359,49.9365431113502,50.0144168627909,4688.61449776213,0.0,1.0
2023-10-09,52.39,52.48,51.9493,51.9493,8039,50.9975729747298,51.0851809451005,50.5685859464808,50.5685859464808,8258.49516816602,0.0,1.0
2023-10-10,52.8647,53.24,52.8647,53.24,8153,51.459656347341,51.8249815837872,51.459656347341,51.8249815837872,8375.60780023108,0.0,1.0
2023-10-11,52.7435,53.05,52.45,53.01,16378,51.3416776139084,51.6400314241155,51.0559782883103,51.6010945483952,16825.1814733453,0.0,1.0
2023-10-12,51.5494,52.16,51.449,52.05,6466,50.1793145314666,50.7736859393377,50.0815829734085,50.6666095311068,6642.54630642636,0.0,1.0
2023-10-13,51.03,51.31,51.01,51.28,6760,49.6737192002378,49.9462773302803,49.6542507623776,49.91707467349,6944.57362069939,0.0,1.0
2023-10-16,51.97,52.02,51.85,51.85,8086,50.5887357796661,50.6374068743165,50.471925152505,50.471925152505,8306.7784462981,0.0,1.0
2023-10-17,52.546,52.85,52.28,52.3,129740,51.1494267900391,51.4453470455138,50.8904965664988,50.909965004359,133282.393720346,0.0,1.0
2023-10-18,51.4276,52.0892,51.4276,51.8432,4719,50.0607517448981,50.7047676693127,50.0607517448981,50.4653058836326,4847.84658521899,0.0,1.0
2023-10-19,50.6606,51.2801,50.6606,51.1492,6376,49.3141371529604,49.9171720156793,49.3141371529604,49.7897510898845,6550.08896532237,0.0,1.0
2023-10-20,50.0027,50.46,50.0027,50.2692,9003,48.6737228895499,49.1188687212228,48.6737228895499,48.9331398240367,9248.81602176872,0.0,1.0
2023-10-23,49.5237,50.08,49.5237,49.71,7035,48.2074538027987,48.7489684018795,48.2074538027987,48.3888023014662,7227.08216296156,0.0,1.0
2023-10-24,50.0205,50.33,49.83,50.04,15948,48.6910497992455,48.9923238751317,48.5056129286273,48.7100315261591,16383.4408436263,0.0,1.0
2023-10-25,49.0621,49.42,49.0621,49.42,5039,47.7581222569858,48.1065099524937,47.7581222569858,48.1065099524937,5176.58379803317,0.0,1.0
2023-10-26,49.2554,49.449,49.14,49.17,15389,47.9462847089045,48.1347391873909,47.8339518224512,47.8631544792415,15809.1780249915,0.0,1.0
2023-10-27,48.5788,49.22,48.5699,49.22,5308,47.2876674560947,47.9118255738919,47.2790040012469,47.9118255738919,5452.92851755508,0.0,1.0
2023-10-30,48.9514,49.29,48.67,49.15,185729,47.6503644534298,47.9799651064025,47.3764435327371,47.8436860413813,190800.105621135,0.0,1.0
2023-10-31,49.3206,49.46,49.2301,49.29,511518,48.0097518163286,48.145446828214,47.9216571350113,47.9799651064025,525484.380075874,0.0,1.0
2023-11-01,49.5807,49.5807,49.05,49.07,142785,48.2629388507002,48.2629388507002,47.7463438520804,47.7658122899406,146683.571661474,0.0,1.0
2023-11-02,51.1709,51.1709,50.655,50.655,4232,49.8108743449628,49.8108743449628,49.3086859903595,49.3086859903595,4347.54963946742,0.0,1.0
2023-11-03,52.7418,53.11,52.51,52.879,12891,51.3400227966902,51.6984367376961,51.1143836018908,51.473576280411,13242.9731574609,0.0,1.0
2023-11-06,51.9931,52.289,51.929,52.289,17712,50.6112218253946,50.8992573635359,50.5488254820527,50.8992573635359,18195.6047292644,0.0,1.0
2023-11-07,51.8912,51.95,51.66,51.95,2655,50.512030134497,50.5692673418059,50.2869749928333,50.5692673418059,2727.49156256758,0.0,1.0
2023-11-08,51.3124,51.4,51.17,51.32,6727,49.9486135428235,50.0338853006511,49.809998265259,49.9560115492104,6910.67259562792,0.0,1.0
2023-11-09,50.3601,51.18,50.2803,51.162,10815,49.0216238741112,49.8197324841891,48.9439448070491,49.802210890115,11110.290489329,0.0,1.0
2023-11-10,50.8074,50.92,50.135,50.43,3273,49.4570354868541,49.5666427920069,48.802506605995,49.0896660644326,3362.36530481495,0.0,1.0
2023-11-13,50.8402,50.87,50.56,50.56,2190,49.4889637249448,49.5179716973564,49.2162109105237,49.2162109105237,2249.79530019699,0.0,1.0
2023-11-14,53.688,53.6899,53.27,53.47,2671,52.2610745918551,52.2629240934519,51.8541842405775,52.0488686191792,2743.92842320829,0.0,1.0
2023-11-15,54.0016,54.78,53.83,53.83,3497,52.5663396975027,53.3240512990207,52.3993005006624,52.3993005006624,3592.48135378487,0.0,1.0
2023-11-16,53.086,53.299,52.88,53.09,4765,51.6750746122639,51.8824134754747,51.4745497023041,51.6789682998359,4895.10255956103,0.0,1.0
2023-11-17,53.8472,53.88,53.6,53.68,5267,52.4160433572221,52.4479715953128,52.1754134652704,52.2532872167111,5410.80906216327,0.0,1.0
2023-11-20,54.0855,54.18,54.0,54.0,5880,52.6480097943261,52.7399981632155,52.5647822224739,52.5647822224739,6040.54628546041,0.0,1.0
2023-11-21,53.3414,54.03,53.3414,53.96,7174,51.9236865637383,52.5939848792641,51.9236865637383,52.5258453467535,7369.87738977772,0.0,1.0
2023-11-22,53.6685,53.9418,53.55,53.55,13578,52.2420928649415,52.5081290683008,52.1267423706199,52.1267423706199,13948.7308612213,0.0,1.0
2023-11-24,53.9985,54.04,53.96,54.03,3686,52.5633220896344,52.6037190981942,52.5258453467535,52.5939848792641,3786.64177010324,0.0,1.0
2023-11-27,53.8922,53.9833,53.84,53.96,2785,52.4598473424075,52.5485260768606,52.4090347195925,52.5258453467535,2861.04105527334,0.0,1.0
2023-11-28,53.8912,54.0899,53.67,53.7,4308,52.4588739205145,52.6522928506554,52.243552997781,52.2727556545712,4425.62472751079,0.0,1.0
2023-11-29,54.2368,54.785,54.2368,54.785,17118,52.7952885267384,53.3289184084858,52.7952885267384,53.3289184084858,17585.3862779781,0.0,1.0
2023-11-30,54.4347,54.65,54.4347,54.6499,194303,52.9879287193648,53.1975064529296,52.9879287193648,53.1974091107403,199608.208316975,0.0,1.0
2023-12-01,56.3477,56.3477,54.9318,54.96,7563,54.8500848006906,54.8500848006906,53.4718167423795,53.4992672397623,7769.49856410494,0.0,1.0
2023-12-04,57.04,57.04,56.47,56.67,8023,55.5239847772206,55.5239847772206,54.9691342982056,55.1638186768073,8242.05830752531,0.0,1.0
2023-12-05,56.2126,57.1,56.2097,57.1,39033,54.7185755029451,55.5823900908011,54.7157525794554,55.5823900908011,40098.7488367987,0.0,1.0
2023-12-06,56.17,57.32,56.17,57.32,278459,54.6771077303029,55.796542907263,54.6771077303029,55.796542907263,286061.986071942,0.0,1.0
2023-12-07,56.7,56.7,56.17,56.17,977201,55.1930213335976,55.1930213335976,54.6771077303029,54.6771077303029,1003882.29093507,0.0,1.0
2023-12-08,57.1,57.23,56.48,56.48,15481,55.5823900908011,55.7089349368922,54.9788685171356,54.9788685171356,15903.6899736756,0.0,1.0
2023-12-11,57.15,57.26,56.9292,56.94,7639,55.6310611854515,55.7381375936825,55.4161296314752,55.4266425879197,7847.57365214831,0.0,1.0
2023-12-12,57.08,57.27,56.88,57.24,6484,55.5629216529409,55.7478718126126,55.3682372743392,55.7186691558223,6661.03777464716,0.0,1.0
2023-12-13,59.2,59.2124,56.56,57.18,12611,57.6265760661195,57.6386464975928,55.0567422685764,55.6602638422418,12955.3280962485,0.0,1.0
2023-12-14,60.97,61.4,60.4417,60.98,52604,59.349532816745,59.7681042307388,58.8352740306685,59.3592670356751,54040.2885714897,0.0,1.0
2023-12-15,60.54,60.9321,60.151,60.82,43538,58.9309614027513,59.312640127,58.5523002863709,59.2035195327937,44726.7524109482,0.0,1.0
2023-12-18,60.4285,60.81,60.38,60.47,68402,58.8224248616808,59.1937853138636,58.7752138998699,58.8628218702407,70269.6338466093,0.0,1.0
2023-12-19,61.3779,61.48,61.0,61.055,46055,60.0953784053873,60.195344975361,59.7253748128989,59.779225560681,47037.8797755701,0.35831,1.0
2023-12-20,60.1354,61.91,60.1354,61.7994,1062578,58.8788410577639,60.6163599125667,58.8788410577639,60.5080709542994,1085254.93901131,0.0,1.0
2023-12-21,61.238,61.238,60.5901,60.82,9296,59.9584016851197,59.9584016851197,59.3240398762463,59.5491360019756,9494.38997706437,0.0,1.0
2023-12-22,61.76,61.95,61.76,61.8859,5272,60.4694942367973,60.6555240927719,60.4694942367973,60.5927634939931,5384.51204379124,0.0,1.0
2023-12-26,62.5326,62.61,62.02,62.02,6499,61.2259503774603,61.3017330661573,60.724061408131,60.724061408131,6637.69798418044,0.0,1.0
2023-12-27,62.66,62.8299,62.5,62.71,9542,61.3506882914138,61.5170381468353,61.1940315705931,61.3996435166703,9745.63997000304,0.0,1.0
2023-12-28,62.48,62.76,62.48,62.51,2457,61.1744494804905,61.4485987419268,61.1744494804905,61.2038226156444,2509.43590508253,0.0,1.0
2023-12-29,61.4805,62.47,61.4805,62.47,902984,60.1958345276136,61.1646584354392,60.1958345276136,61.1646584354392,922254.974080195,0.0,1.0
2024-01-02,60.8828,61.315,60.71,61.2,4056,59.6106237648977,60.0337927320147,59.4414345064113,59.9211957139248,4142.56085918385,0.0,1.0
2024-01-03,59.1602,59.93,59.03,59.93,9166,57.9240183443616,58.6777329924103,57.7965389377938,58.6777329924103,9361.61559055208,0.0,1.0
2024-01-04,59.1796,59.43,59.1796,59.26,3105,57.9430129717611,58.1881807398456,57.9430129717611,58.0217329739736,3171.26515477462,0.0,1.0
2024-01-05,59.0001,59.57,58.8534,59.49,41646,57.7672637130904,58.3252553705637,57.6236290821879,58.2469270101533,42534.7853899336,0.0,1.0
2024-01-08,60.1838,60.19,59.5,59.62,15794,58.9262297158122,58.932300163744,58.2567180552046,58.3742105958202,16131.0666198101,0.0,1.0
2024-01-09,59.5419,59.695,59.22,59.22,9914,58.2977425339696,58.4476434337049,57.9825687937684,57.9825687937684,10125.5789837152,0.0,1.0
2024-01-10,59.596,59.7,59.08,59.52,12197,58.3507120876971,58.4525389562305,57.8454941630502,58.2763001453072,12457.3014791581,0.0,1.0
2024-01-11,59.1429,59.36,58.475,59.36,8130,57.9070798364229,58.1196434244865,57.2531359374469,58.1196434244865,8303.50586419248,0.0,1.0
2024-01-12,58.9932,60.0,58.945,59.67,3720,57.760507892005,58.7462703077694,57.7133150548578,58.4231658210767,3799.39013712129,0.0,1.0
2024-01-16,58.24,58.6,58.057,58.17,99624,57.0230463787415,57.3755240005881,56.8438702543028,56.9545090633824,101750.119091551,0.0,1.0
2024-01-17,57.7696,57.7696,57.32,57.74,3632,56.5624756195286,56.5624756195286,56.1222702340224,56.5334941261767,3709.5120908668,0.0,1.0
2024-01-18,58.0321,58.04,57.3699,57.95,6179,56.8194905521251,56.8272254777156,56.1711275488283,56.7391060722539,6310.86872507323,0.0,1.0
2024-01-19,58.67,58.67,57.61,58.28,845386,57.4440613159472,57.4440613159472,56.4062105405099,57.0622105589467,863427.750123767,0.0,1.0
2024-01-22,59.94,60.0835,59.16,59.16,107471,58.6875240374616,58.8280255339477,57.9238225234606,57.9238225234606,109764.585329721,0.0,1.0
2024-01-23,59.6963,60.43,59.65,60.43,8319,58.4489162695616,59.1672852449751,58.4035837309741,59.1672852449751,8496.53939535267,0.0,1.0
2024-01-24,59.02,59.76,59.02,59.6197,2930,57.7867478927425,58.5112852265383,57.7867478927425,58.3739168644686,2992.53040370037,0.0,1.0
2024-01-25,59.485,59.84,59.1,59.84,6026,58.2420314876277,58.5896135869487,57.8650762531528,58.5896135869487,6154.6034855626,0.0,1.0
2024-01-26,59.6718,60.03,59.66,59.77,3073,58.4249282091859,58.7756434429233,58.4133747760253,58.5210762715896,3138.5822288639,0.0,1.0
2024-01-29,60.72,60.72,59.7735,59.7735,4182,59.4512255514626,59.4512255514626,58.5245031373575,58.5245031373575,4271.24987995732,0.0,1.0
2024-01-30,60.1409,60.17,59.97,60.08,11056,58.8842261325421,58.9127180736414,58.7168971726155,58.8245986681797,11291.950902154,0.0,1.0
2024-01-31,58.56,60.29,58.56,59.74,3186,57.3363598203829,59.0302106142569,57.3363598203829,58.4917031364357,3253.99381098613,0.0,1.0
2024-02-01,59.2733,59.33,58.15,59.22,1469,58.0347550638918,58.0902702893326,56.9349269732798,57.9825687937684,1500.35056758902,0.0,1.0
2024-02-02,59.1256,59.26,58.38,58.38,2685,57.8901413284842,58.0217329739736,57.1601210094596,57.1601210094596,2742.30175219641,0.0,1.0
2024-02-05,58.11,58.5299,57.7399,58.46,1379091,56.8957627930746,57.3068887747785,56.5333962157262,57.23844936987,1408522.78053568,0.0,1.0
2024-02-06,58.7646,58.7646,58.5312,58.5312,2971,57.5366846021324,57.5366846021324,57.3081616106352,57.3081616106352,3034.40540252348,0.0,1.0
2024-02-07,58.5594,58.82,58.42,58.45,45995,57.3357723576798,57.5909269917166,57.1992851896648,57.2286583248187,46976.5992894875,0.0,1.0
2024-02-08,59.72,59.73,58.63,58.63,4025,58.4721210463331,58.4819120913844,57.404897135742,57.404897135742,4110.89927470784,0.0,1.0
2024-02-09,60.59,60.62,59.96,59.96,6894,59.3239419657958,59.3533151009497,58.7071061275642,58.7071061275642,7041.1278508909,0.0,1.0
2024-02-12,61.6,61.7398,61.14,61.159,16800,60.3128375159766,60.4497163257937,59.862449443617,59.8810524292145,17158.5361031284,0.0,1.0
2024-02-13,59.13,59.71,58.82,59.4802,6414,57.8944493883067,58.4623300012818,57.5909269917166,58.2373317860031,6550.88396223009,0.0,1.0
2024-02-14,60.4802,60.51,59.55,59.6603,2424,59.2164362911326,59.2456136053854,58.3056732804611,58.4136685073769,2475.73163773709,0.0,1.0
2024-02-15,61.7708,61.83,61.1226,61.38,81056,60.4800685654527,60.5380315521563,59.8454130252277,60.0974345248481,82785.8513318556,0.0,1.0
2024-02-16,61.09,61.64,60.89,61.17,31904,59.8134942183605,60.3520016961817,59.6176733173346,59.8918225787709,32584.8771329886,0.0,1.0
2024-02-20,60.2298,60.52,60.1993,60.52,4063,58.9712685230481,59.2554046504367,58.9414058356417,59.2554046504367,4149.71024922683,0.0,1.0
2024-02-21,59.9378,60.01,59.82,60.01,3196,58.6853700075503,58.7560613528207,58.5700314968461,58.7560613528207,3264.20722533324,0.0,1.0
2024-02-22,60.24,60.32,59.93,60.27,4201,58.9812553890005,59.0595837494108,58.6777329924103,59.0106285241543,4290.6553672168,0.0,1.0
2024-02-23,60.4134,60.7075,60.22,60.22,42153,59.1510321101899,59.4389867451485,58.9616732988979,58.9616732988979,43052.6054973316,0.0,1.0
2024-02-26,60.7756,60.7756,60.53,60.7345,2526290,59.5056637619478,59.5056637619478,59.265195695488,59.465422566787,2580204.65309358,0.0,1.0
2024-02-27,61.7778,61.79,61.4,61.48,134554,60.4869222969886,60.4988673719512,60.1170166149507,60.195344975361,137425.575405972,0.0,1.0
2024-02-28,61.1554,61.64,61.1554,61.6399,17634,59.877527652996,60.3520016961817,59.877527652996,60.3519037857312,18010.3348596765,0.0,1.0
2024-02-29,61.46,62.1,61.4,62.06,7375,60.1757628852584,60.8023897685413,60.1170166149507,60.7632255883361,7532.39308098642,0.0,1.0
2024-03-01,61.9442,61.96,61.34,61.34,4593,60.6498452866421,60.6653151378232,60.0582703446429,60.0582703446429,4691.02120962314,0.0,1.0
2024-03-04,61.6707,62.0,61.6707,61.85,2061,60.3820602044892,60.7044793180284,60.3820602044892,60.5576136422589,2104.98469693736,0.0,1.0
2024-03-05,61.1396,61.529,60.9401,61.529,3947,59.8620578018149,60.2433210961124,59.6667264530416,60.2433210961124,4031.23464280046,0.0,1.0
2024-03-06,61.3654,61.6287,61.3654,61.43,3516,60.0831395990732,60.3409378152738,60.0831395990732,60.1463897501046,3591.03648444044,0.0,1.0
2024-03-07,61.7217,62.08,61.7,62.08,4768,60.4319945342508,60.7828076784387,60.4107479664895,60.7828076784387,4869.75596069739,0.0,1.0
2024-03-08,61.7646,62.68,61.67,62.56,5869,60.4739981175209,61.3702703815164,60.3813748313356,61.2527778409009,5994.25288031312,0.0,1.0
2024-03-11,61.212,61.57,61.212,61.57,1637,59.9329449679863,60.2834643808227,59.9329449679863,60.2834643808227,1671.93592862031,0.0,1.0
2024-03-12,61.0873,61.0873,60.77,60.9765,1565,59.8108506361967,59.8108506361967,59.5001807767191,59.7023658570283,1598.39934532119,0.0,1.0
2024-03-13,61.22,61.48,61.22,61.48,2137,59.9407778040274,60.195344975361,59.9407778040274,60.195344975361,2182.60664597532,0.0,1.0
2024-03-14,59.8577,59.8577,59.63,59.63,557,58.6069437366895,58.6069437366895,58.3840016408715,58.3840016408715,568.887179133482,0.0,1.0
2024-03-15,60.0857,60.19,60.0857,60.19,449,58.830179563859,58.932300163744,58.830179563859,58.932300163744,458.5823041848,0.0,1.0
2024-03-18,59.9775,60.34,59.9775,60.34,6099,58.724240456404,59.0791658395134,58.724240456404,59.0791658395134,6229.16141029643,0.0,1.0
2024-03-19,60.2523,60.41,60.2523,60.41,285,59.1425334830854,59.2973288606939,59.1425334830854,59.2973288606939,290.347817191685,0.15242,1.0
2024-03-20,61.5346,61.5913,60.23,60.3118,1087,60.4012152377298,60.4568708998122,59.1206442191623,59.200937572925,1107.3967624118,0.0,1.0
2024-03-21,62.2048,62.44,62.2048,62.44,610,61.0590710530325,61.2899389846338,61.0590710530325,61.2899389846338,621.446205217291,0.0,1.0
2024-03-22,61.3,61.7315,61.28,61.7315,12054,60.1709362549336,60.5944886039385,60.1513046280967,60.5944886039385,12280.184520802,0.0,1.0
2024-03-25,61.1988,61.64,61.1988,61.64,3453,60.0716002231391,60.50467391116,60.0716002231391,60.50467391116,3517.79302723821,0.0,1.0
2024-03-26,61.12,61.56,61.12,61.56,96702,59.994251613402,60.4261474038126,59.994251613402,60.4261474038126,98516.542519545,0.0,1.0
2024-03-27,62.5011,62.5011,61.9961,61.9961,845,61.3499136046204,61.3499136046204,60.85421502699,60.85421502699,860.855808866575,0.0,1.0
2024-03-28,62.91,63.159,62.7912,62.8,3496,61.7512822152997,61.9956959694184,61.6346703518888,61.643308267697,3561.59989088467,0.0,1.0
2024-04-01,62.1878,62.27,62.11,62.27,1515,61.0423841702212,61.1230701565206,60.9660171418259,61.1230701565206,1543.42787033475,0.0,1.0
2024-04-02,60.9801,60.9801,60.77,60.97,3936,59.8569283836782,59.8569283836782,59.6506981437572,59.8470144121256,4009.8561700578,0.0,1.0
2024-04-03,61.392,61.47,61.35,61.35,1695,60.2612417383831,60.3378050830468,60.2200153220257,60.2200153220257,1726.80543908739,0.0,1.0
2024-04-04,60.8705,62.08,60.65,62.029,18446,59.7493470686123,60.9365697015706,59.5329083827361,60.8865090531366,18792.1257400625,0.0,1.0
2024-04-05,61.1004,61.16,60.69,60.69,3103,59.9750126191019,60.0335148670757,59.5721716364098,59.5721716364098,3161.2255324414,0.0,1.0
2024-04-08,61.5155,61.59,61.42,61.59,700,60.3824670341006,60.4555948440679,60.2887260159547,60.4555948440679,713.134989593613,0.0,1.0
2024-04-09,61.86,61.86,61.45,61.8545,1222,60.7206218063653,60.7206218063653,60.3181734562099,60.7152231089851,1244.92993897628,0.0,1.0
2024-04-10,60.0571,60.6011,59.71,60.6011,18099,58.9509288051578,59.48490905512,58.6102219214043,59.48490905512,18438.6145380783,0.0,1.0
2024-04-11,60.4421,60.56,59.9223,60.01,2376,59.3288376217671,59.4445660619703,58.8186116402774,58.904696323957,2420.58390753489,0.0,1.0
2024-04-12,59.2825,59.681,59.08,59.681,1702,58.1905958977667,58.5817560624909,57.9918256760437,58.5817560624909,1733.93678898333,0.0,1.0
2024-04-15,58.3872,59.65,58.34,59.65,27401,57.3117861224153,58.5513270408938,57.2654554830804,58.5513270408938,27915.1597855066,0.0,1.0
2024-04-16,57.98,58.08,57.57,58.0,2044,56.9120862000171,57.0102443342013,56.5096378498618,56.931717826854,2082.35416961335,0.0,1.0
2024-04-17,57.5525,58.03,57.5525,58.03,3260,56.4924601763795,56.9611652671092,56.4924601763795,56.9611652671092,3321.17152296454,0.0,1.0
2024-04-18,57.4723,58.0,57.36,57.71,2213,56.4137373527638,56.931717826854,56.3035057680749,56.6470592377197,2254.52533138666,0.0,1.0
2024-04-19,57.846,57.94,57.59,57.94,2290,56.7805543002102,56.8728229463434,56.5292694766986,56.8728229463434,2332.97018024196,0.0,1.0
2024-04-22,58.444,58.68,58.23,58.23,3547,57.367539942632,57.5991931393067,57.1574815354777,57.1574815354777,3613.55686869792,0.0,1.0
2024-04-23,59.608,59.859,59.3997,59.419,1214,58.5101006245364,58.7564775413388,58.3056372310306,58.3245817509282,1236.77982480949,0.0,1.0
2024-04-24,59.458,59.68,59.44,59.65,3572,58.3628634232601,58.580774481149,58.3451949591069,58.5513270408938,3639.02597546912,0.0,1.0
2024-04-25,58.941,58.965,58.61,58.61,1844,57.8553858695276,57.8789438217318,57.5304824453778,57.5304824453778,1878.60131544374,0.0,1.0
2024-04-26,59.5926,59.67,59.57,59.57,1002,58.494984271872,58.5709586677306,58.4728005335464,58.4728005335464,1020.80179938971,0.0,1.0
2024-04-29,59.9502,60.1,59.9502,60.01,24599,58.8459977597148,58.9930386447228,58.8459977597148,58.904696323957,25060.5822985904,0.0,1.0
2024-04-30,58.8189,59.53,58.8189,59.53,879,57.7355347876886,58.4335372798727,57.7355347876886,58.4335372798727,895.493794075408,0.0,1.0
2024-05-01,59.2075,60.14,59.2075,60.14,439,58.1169772971286,59.0323018983965,58.1169772971286,59.0323018983965,447.23751490228,0.0,1.0
2024-05-02,60.3262,60.3262,59.645,60.07,1642,59.2150723442475,59.2150723442475,58.5464191341846,58.9635912044675,1672.81093273245,0.0,1.0
2024-05-03,60.9796,61.39,60.874,61.39,6470,59.8564375930073,60.2592785756994,59.7527826033088,60.2592785756994,6591.40483238668,0.0,1.0
2024-05-06,61.6832,61.7625,61.47,61.47,2429,60.5470782251276,60.6249176255357,60.3378050830468,60.3378050830468,2474.57841388983,0.0,1.0
2024-05-07,61.7026,62.1,61.7,61.7,10061,60.5661209031593,60.9562013284074,60.5635687916705,60.5635687916705,10249.7873290019,0.0,1.0
2024-05-08,61.37,61.37,61.19,61.19,1438,60.2396469488625,60.2396469488625,60.0629623073309,60.0629623073309,1464.98302147945,0.0,1.0
2024-05-09,62.1232,62.1232,61.84,61.88,4173,60.9789740155382,60.9789740155382,60.7009901795284,60.7402534332021,4251.30330224878,0.0,1.0
2024-05-10,61.6947,62.34,61.49,62.34,2390,60.5583664105587,61.1917808504496,60.3574367098836,61.1917808504496,2434.84660732677,0.0,1.0
2024-05-13,61.9171,62.48,61.9101,62.48,3397,60.7766701009845,61.3292022383075,60.7697990315916,61.3292022383075,3460.74222807072,0.0,1.0
2024-05-14,62.7,62.79,62.45,62.59,3602,61.5451501335128,61.6334924542786,61.2997547980522,61.4371761859102,3669.58890359456,0.0,1.0
2024-05-15,63.19,63.4,63.065,63.4,2167,62.0261249910155,62.2322570728024,61.9034273232853,62.2322570728024,2207.66217492766,0.0,1.0
2024-05-16,62.85,63.01,62.85,63.01,922,61.6923873347892,61.8494403494839,61.6923873347892,61.8494403494839,939.300657721872,0.0,1.0
2024-05-17,62.87,63.0,62.73,63.0,7552,61.712018961626,61.8396245360655,61.5745975737681,61.8396245360655,7693.70777344424,0.0,1.0
2024-05-20,62.8533,63.13,62.79,62.79,3204,61.6956265532172,61.967230110505,61.6334924542786,61.6334924542786,3264.12072379705,0.0,1.0
2024-05-21,62.78,62.81,62.6839,62.81,2077,61.6236766408602,61.6531240811155,61.5293466739092,61.6531240811155,2115.97339055133,0.0,1.0
2024-05-22,62.2091,62.66,62.2091,62.49,1586,61.0632918528024,61.5058868798391,61.0632918528024,61.3390180517259,1615.76013356496,0.0,1.0
2024-05-23,61.2,62.58,61.095,62.58,23016,60.0727781207494,61.4273603724917,59.9697120798559,61.4273603724917,23447.878457838,0.0,1.0
2024-05-24,61.7269,61.86,61.55,61.55,1742,60.5899733297661,60.7206218063653,60.4163315903942,60.4163315903942,1774.68735981725,0.0,1.0
2024-05-28,61.6395,61.8678,61.55,61.8678,679,60.504183120489,60.7282781408317,60.4163315903942,60.7282781408317,691.740939905805,0.0,1.0
2024-05-29,60.8293,61.03,60.8293,61.01,1442,59.7089059173284,59.9059092926362,59.7089059173284,59.8862776657993,1469.05807856284,0.0,1.0
2024-05-30,61.4925,61.4925,61.4418,61.4418,868,60.3598906632382,60.3598906632382,60.3101244892068,60.3101244892068,884.28738709608,0.0,1.0
2024-05-31,62.07,62.07,61.62,61.97,14209,60.9267538881522,60.9267538881522,60.4850422843231,60.8285957539679,14475.6215244795,0.0,1.0
2024-06-03,61.7448,62.55,61.7448,62.55,1418,60.607543635785,61.3979129322365,60.607543635785,61.3979129322365,1444.60773606249,0.0,1.0
2024-06-04,61.019,61.2903,60.992,61.2903,1152,59.8951118978759,60.1614149159177,59.8686092016462,60.1614149159177,1173.61644001692,0.0,1.0
2024-06-05,61.8411,61.8411,61.45,61.45,752,60.7020699190045,60.7020699190045,60.3181734562099,60.3181734562099,766.110731677709,0.0,1.0
2024-06-06,61.4557,61.569,61.45,61.569,1133,60.3237684698584,60.4349816358892,60.3181734562099,60.4349816358892,1154.25991887081,0.0,1.0
2024-06-07,60.7837,61.139,60.78,60.96,1903,59.6641458081404,60.012901658897,59.6605139571756,59.8371985987072,1938.70840742378,0.0,1.0
2024-06-10,60.8239,60.8699,60.38,60.38,4576,59.7036053780825,59.7487581198072,59.2678814204387,59.2678814204387,4661.86530340053,0.0,1.0
2024-06-11,60.6487,60.7,60.18,60.205,9057,59.5316323269917,59.5819874498282,59.0715651520702,59.0961046856163,9226.9480010705,0.0,1.0
2024-06-12,61.6982,62.6575,61.56,62.6575,3043,60.5618019452552,61.5034329264845,60.4261474038126,61.5034329264845,3100.09967619052,0.0,1.0
2024-06-13,60.9483,61.51,60.88,61.51,2652,59.8257140970076,60.3770683367205,59.7586720913598,60.3770683367205,2701.76284628895,0.0,1.0
2024-06-14,59.948,60.27,59.8132,60.27,3266,58.8438382807628,59.159907472836,58.7115211158824,59.159907472836,3327.28410858963,0.0,1.0
2024-06-17,60.3267,60.3267,59.64,59.79,1063,59.2155631349185,59.2155631349185,58.5415112274754,58.6887484287517,1082.94641991144,0.0,1.0
2024-06-18,60.3796,60.5222,60.3796,60.4,700,59.2674887879019,59.4074622872486,59.2674887879019,59.2875130472755,713.134989593613,0.0,1.0
2024-06-20,60.1,60.4911,60.05,60.38,3802,58.9930386447228,59.3769351075173,58.9439595776307,59.2678814204387,3873.34175776417,0.0,1.0
2024-06-21,60.15,60.16,59.7933,60.16,2979,59.0421177118149,59.0519335252334,58.6919876471798,59.0519335252334,3034.89876285625,0.0,1.0
2024-06-24,60.6534,60.88,60.48,60.48,2515,59.5362457592983,59.7586720913598,59.3660395546229,59.3660395546229,2562.19214118277,0.0,1.0
2024-06-25,60.0314,60.11,59.9,60.11,5180,59.1027107280469,59.180094781446,58.9733434937384,59.180094781446,5261.39407430655,0.18033,1.0
2024-06-26,60.0934,60.0934,59.9001,59.9525,861,59.1637515844177,59.1637515844177,58.9734419467325,59.0250313156653,874.529015053656,0.0,1.0
2024-06-27,60.4567,60.4567,60.13,60.17,31027,59.5214313121518,59.5214313121518,59.1997853802753,59.2391665779339,31514.5316493261,0.0,1.0
2024-06-28,60.97,61.1725,60.6,61.1725,4937,60.0267905311057,60.2261578442523,59.6625144527637,60.2261578442523,5014.57578085935,0.0,1.0
2024-07-01,60.6213,61.07,60.385,61.07,431806,59.6834849405169,60.1252435252521,59.4508405153488,60.1252435252521,438591.028889964,0.0,1.0
2024-07-02,60.7528,60.79,60.6,60.79,2927,59.8129506278195,59.849575141642,59.6625144527637,59.849575141642,2972.99236592573,0.0,1.0
2024-07-03,60.7417,60.76,60.7417,60.76,223,59.8020223454693,59.8200392433981,59.8020223454693,59.8200392433981,226.504030612039,0.0,1.0
2024-07-05,60.5905,60.65,60.32,60.65,3597,59.6531614183198,59.7117409498369,59.3868460691536,59.7117409498369,3653.5201709036,0.0,1.0
2024-07-08,60.8864,60.8864,60.8864,60.8864,189,59.9444838279992,59.9444838279992,59.9444838279992,59.9444838279992,191.969783792266,0.0,1.0
2024-07-09,60.5694,60.87,60.55,60.87,1813,59.6323878365549,59.9283375369592,59.6132879556905,59.9283375369592,1841.48792600729,0.0,1.0
2024-07-10,61.1106,61.1106,61.1106,61.1106,51,60.1652154408756,60.1652154408756,60.1652154408756,60.1652154408756,51.8013702296591,0.0,1.0
2024-07-11,63.3384,63.3384,62.26,62.26,3551,62.3585512444708,62.3585512444708,61.2968341555952,61.2968341555952,3606.79736638273,0.0,1.0
2024-07-12,63.999,64.4942,63.99,64.4942,2533,63.0089317238024,63.4964709508157,63.0000709543292,63.4964709508157,2572.80138807307,0.0,1.0
2024-07-15,65.1585,65.506,64.48,64.48,3935,64.1504941909308,64.4926183455898,63.4824906256469,63.4824906256469,3996.83121281781,0.0,1.0
2024-07-16,67.4981,67.509,66.4599,66.4599,10140,66.4539004419817,66.4646318183436,65.431761456753,65.431761456753,10299.3312574263,0.0,1.0
2024-07-17,66.8712,67.515,66.6,66.6,1532,65.8366986216774,66.4705389979924,65.5696941015522,65.5696941015522,1556.07253317329,0.0,1.0
2024-07-18,65.5988,66.995,65.5988,66.71,24048,64.5839827241577,65.9585834284308,64.5839827241577,65.6779923951133,24425.8696329969,0.0,1.0
2024-07-19,65.2315,65.51,64.98,65.39,7214,64.2223648766577,64.4965564653556,63.9747555963793,64.3784128723799,7327.35460464236,0.0,1.0
2024-07-22,66.2646,66.2646,65.18,65.68,2674,65.2394827591849,65.2394827591849,64.1716615846723,64.6639265554046,2716.01694106095,0.0,1.0
2024-07-23,66.9071,67.1916,66.44,66.44,14032,65.872043246576,66.1521420149227,65.4121693109178,65.4121693109178,14252.4868051486,0.0,1.0
2024-07-24,65.3502,66.63,65.3502,66.63,476,64.3392285807096,65.5992299997961,64.3392285807096,65.5992299997961,483.479455476818,0.0,1.0
2024-07-25,66.2331,66.57,66.2331,66.2973,1665,65.2084700660288,65.5401582033083,65.2084700660288,65.2716768882708,1691.16238102711,0.0,1.0
2024-07-26,67.265,67.41,66.81,67.19,12064,66.2244065126263,66.3671633541386,65.7764453892598,66.1505667670164,12253.5633421688,0.0,1.0
2024-07-29,66.7185,66.76,66.445,66.76,18667,65.6863608996158,65.7272188921866,65.4170919606252,65.7272188921866,18960.317217197,0.0,1.0
2024-07-30,67.09,67.34,66.71,66.9,17535,66.0521137728699,66.2982462582361,65.6779923951133,65.8650530839916,17810.5299407269,0.0,1.0
2024-07-31,67.35,68.7999,67.02,67.66,517911,66.3080915576508,67.7355615197805,65.9831966769674,66.6132958395048,526049.008961038,0.0,1.0
2024-08-01,65.26,66.74,64.99,66.74,1924,64.2504239799894,65.7075282933573,63.9846008957939,65.7075282933573,1954.23208474243,0.0,1.0
2024-08-02,63.0715,63.11,62.49,63.11,9465,62.0957802030938,62.1336846058402,61.5232760421321,62.1336846058402,9613.72488673968,0.0,1.0
2024-08-05,61.067,61.4131,59.97,59.97,3341,60.1222899354277,60.4630357481687,59.0422605896409,59.0422605896409,3393.49760661355,0.0,1.0
2024-08-06,62.0,62.4,60.99,61.64,5926,61.0408563708144,61.4346683474003,60.046481129935,60.686425591887,6019.11607805803,0.0,1.0
2024-08-07,61.32,62.94,61.16,62.94,2905,60.3713760106183,61.9663145157912,60.213851219984,61.9663145157912,2950.64667680705,0.0,1.0
2024-08-08,62.61,62.61,62.2313,62.335,4541,61.6414196351079,61.6414196351079,61.2685781462751,61.370673901205,4612.35337672317,0.0,1.0
2024-08-09,62.55,62.69,62.55,62.63,5541,61.58234783862,61.720182030425,61.58234783862,61.6611102339372,5628.06651848119,0.0,1.0
2024-08-12,61.8099,62.2854,61.8099,62.2854,1888,60.8536972289419,61.3218412161084,60.8536972289419,61.3218412161084,1917.66641163915,0.0,1.0
2024-08-13,62.9618,63.11,62.23,62.64,1536,61.9877772685151,62.1336846058402,61.2672982573512,61.6709555333518,1560.13538574032,0.0,1.0
2024-08-14,62.7087,62.7087,62.54,62.7013,845,61.7385927403304,61.7385927403304,61.5725025392053,61.7313072187636,858.277604785529,0.0,1.0
2024-08-15,64.0816,64.4591,63.76,63.76,11992,63.0902538969674,63.4619139498703,62.7736290677923,62.7736290677923,12180.4319959622,0.0,1.0
2024-08-16,64.3698,64.42,64.275,64.275,975,63.3739954260975,63.423418829159,63.2806619876467,63.2806619876467,990.320313214071,0.0,1.0
2024-08-19,65.0743,65.1165,64.45,64.45,2040,64.0675967698594,64.1091439333892,63.452954727403,63.452954727403,2072.05480918636,0.0,1.0
2024-08-20,64.3782,64.4788,64.25,64.4788,898,63.3822654776058,63.4813091897172,63.25604873911,63.4813091897172,912.110401298704,0.0,1.0
2024-08-21,65.2258,65.2258,64.4575,64.4575,1416,64.2167530559913,64.2167530559913,63.460338701964,63.460338701964,1438.24980872936,0.0,1.0
2024-08-22,64.64,65.23,64.64,65.23,1880,63.6400154162813,64.2208880817455,63.6400154162813,64.2208880817455,1909.54070650508,0.0,1.0
2024-08-23,66.81,66.81,66.34,66.44,3356,65.7764453892598,65.7764453892598,65.3137163167714,65.4121693109178,3408.73330373992,0.0,1.0
2024-08-26,66.6852,66.81,66.6852,66.81,432,65.653576052565,65.7764453892598,65.653576052565,65.7764453892598,438.788077239465,0.0,1.0
2024-08-27,66.2874,66.2874,66.03,66.08,7781,65.2619300418503,65.2619300418503,65.0085120349173,65.0577385319905,7903.26395601917,0.0,1.0
2024-08-28,65.9622,66.35,65.74,66.15,4771,64.941760904886,65.323561616186,64.7229983518925,65.1266556278931,4845.96739932752,0.0,1.0
2024-08-29,66.2661,66.57,66.2661,66.57,19426,65.2409595540971,65.5401582033083,65.2409595540971,65.5401582033083,19731.2434917913,0.0,1.0
2024-08-30,66.685,66.685,66.03,66.56,231880,65.6533791465767,65.6533791465767,65.0085120349173,65.5303129038936,235523.56331085,0.0,1.0
2024-09-03,64.6302,65.17,64.6302,65.11,686,63.6303670228549,64.1618162852576,63.6303670228549,64.1027444887697,696.779215246003,0.0,1.0
2024-09-04,64.571,65.1999,64.571,65.0199,1072,63.5720828503202,64.1912537305074,63.5720828503202,64.0140383410438,1088.8444879646,0.0,1.0
2024-09-05,64.0534,64.33,64.0534,64.25,1272,63.0624901526181,63.3348111344272,63.0624901526181,63.25604873911,1291.9871163162,0.0,1.0
2024-09-06,62.9638,63.2983,62.93,63.2983,1161,61.9897463283981,62.319071593818,61.9564692163766,62.319071593818,1179.24295758106,0.0,1.0
2024-09-09,63.1155,63.26,63.1155,63.26,2336,62.1390995205183,62.2813640970599,62.1390995205183,62.2813640970599,2372.70589914674,0.0,1.0
2024-09-10,63.0122,63.0122,62.28,62.88,3830,62.037397577565,62.037397577565,61.3165247544245,61.9072427193033,3890.18133293322,0.0,1.0
2024-09-11,63.3205,63.3205,61.97,61.97,713,62.3409281585186,62.3409281585186,61.0113204725704,61.0113204725704,724.203470073469,0.0,1.0
2024-09-12,64.1295,64.1295,64.05,64.07,830,63.1374128811635,63.1374128811635,63.0591427508171,63.0788333496464,843.041907659158,0.0,1.0
2024-09-13,65.7101,65.7246,65.6176,65.7246,1586,64.6935609066427,64.7078365907939,64.6024918870572,64.7078365907939,1610.92104282822,0.0,1.0
2024-09-16,66.0291,66.14,65.8875,65.95,1025,65.00762595797,65.1168103284784,64.8682165182586,64.9297496396001,1041.10597030197,0.0,1.0
2024-09-17,66.5546,67.13,66.5,66.808,1334,65.5249964422097,66.0914949705285,65.4712411074057,65.7744763293769,1354.9613311052,0.0,1.0
2024-09-18,66.669,68.0,66.45,66.5,6175,65.6376266675133,66.9480360196028,65.4220146103325,65.4712411074057,6272.02865035578,0.0,1.0
2024-09-19,68.0207,68.15,67.795,67.795,1203,66.9684157893912,67.0957155108226,66.7462073816026,66.7462073816026,1221.9029095349,0.0,1.0
2024-09-20,67.4016,67.62,67.4016,67.61,2806,66.3588933026303,66.5739146418462,66.3588933026303,66.5640693424316,2850.09107577301,0.0,1.0
2024-09-23,67.17,67.2776,67.17,67.2776,755,66.1308761681871,66.2368115898887,66.1308761681871,66.2368115898887,766.863422027306,0.0,1.0
2024-09-24,67.1773,67.3,66.89,67.22,70917,66.3398328029636,66.461003160881,66.0561144343437,66.3820004825322,71812.2488829543,0.20494,1.0
2024-09-25,66.356,67.0013,66.356,66.8395,6347,65.5287715563658,66.1660269105963,65.5287715563658,66.006243993636,6427.1238724158,0.0,1.0
2024-09-26,66.8244,66.9416,66.8244,66.9416,635,65.9913322380977,66.1070711618786,65.9913322380977,66.1070711618786,643.016174410593,0.0,1.0
2024-09-27,67.2507,67.27,67.2507,67.27,773,66.4123177603485,66.4313771565002,66.4123177603485,66.4313771565002,782.758272156517,0.0,1.0
2024-09-30,67.41,67.41,67.1,67.4,99149,66.5696318436105,66.5696318436105,66.2634964650091,66.5597565088169,100400.64673486,0.0,1.0
2024-10-01,66.379,66.379,66.1643,66.1643,824,65.5514848263911,65.5514848263911,65.3394613883726,65.3394613883726,834.402090888706,0.0,1.0
2024-10-02,66.2487,66.38,66.17,66.38,2781,65.4228092140305,65.5524723598704,65.345090329205,65.5524723598704,2816.10705674939,0.0,1.0
2024-10-03,65.6479,65.93,65.54,65.617,1149,64.8294990996315,65.1080822941587,64.7229442372086,64.7989843151193,1163.50485731932,0.0,1.0
2024-10-04,66.6596,66.66,66.56,66.56,517,65.8285867206993,65.828981734091,65.7302283861551,65.7302283861551,523.52655459886,0.0,1.0
2024-10-07,65.9716,66.14,65.9716,66.13,1503,65.1491636869001,65.3154643248242,65.1491636869001,65.3055889900306,1521.97371675452,0.0,1.0
2024-10-08,66.1829,66.32,66.17,66.17,494,65.3578295110887,65.4932203511088,65.345090329205,65.345090329205,500.23620497454,0.0,1.0
2024-10-09,66.3313,66.66,66.28,66.66,1069,65.5043794794256,65.828981734091,65.4537190119345,65.828981734091,1082.49494558256,0.0,1.0
2024-10-10,65.9376,65.9376,65.47,65.47,3462,65.1155875486019,65.1155875486019,64.6538168936534,64.6538168936534,3505.70393040862,0.0,1.0
2024-10-11,67.36,67.36,66.74,66.74,136274,66.5202551696425,66.5202551696425,65.9079844124398,65.9079844124398,137994.308900203,0.0,1.0
2024-10-14,67.811,67.811,67.46,67.46,1038,66.9656327688336,66.9656327688336,66.6190085175785,66.6190085175785,1051.10360478456,0.0,1.0
2024-10-15,68.0486,68.37,68.0486,68.18,908,67.2002707235293,67.5176639837954,67.2002707235293,67.3300326227172,919.462498212313,0.0,1.0
2024-10-16,69.0117,69.0117,68.52,68.52,435,68.1513642175003,68.1513642175003,67.6657940056993,67.6657940056993,440.491395068674,0.0,1.0
2024-10-17,68.8315,68.8315,68.69,68.69,710,67.9734106845197,67.9734106845197,67.8336746971904,67.8336746971904,718.962966663813,0.0,1.0
2024-10-18,68.7853,68.97,68.7853,68.97,629,67.9277866377733,68.110184071411,67.9277866377733,68.110184071411,636.940431030336,0.0,1.0
2024-10-21,67.6945,67.6945,67.6945,67.6945,207,66.8505851184882,66.8505851184882,66.8505851184882,66.8505851184882,209.613146618886,0.0,1.0
2024-10-22,67.3629,67.37,67.24,67.24,1836,66.5231190167327,66.5301305044361,66.4017511521194,66.4017511521194,1859.17747435882,0.0,1.0
2024-10-23,66.7854,67.01,66.725,67.01,885,65.9528184324027,66.1746184518668,65.8931714102494,66.1746184518668,896.172148587991,0.0,1.0
2024-10-24,67.0323,67.105,66.6448,67.105,954,66.1966404484565,66.2684341324059,65.8139712252048,66.2684341324059,966.043197460953,0.0,1.0
2024-10-25,66.67,67.4735,66.67,67.4735,1485,65.8388570688846,66.6323402195498,65.8388570688846,66.6323402195498,1503.74648661375,0.0,1.0
2024-10-28,67.95,68.009,67.6851,67.6851,4529,67.1028999224645,67.1611643977467,66.8413023037822,66.8413023037822,4586.17362819776,0.0,1.0
2024-10-29,67.6592,67.6592,67.569,67.569,1334,66.8157251866668,66.8157251866668,66.7266496668286,66.7266496668286,1350.8402782106,0.0,1.0
2024-10-30,67.5911,67.76,67.5911,67.75,613,66.7484741567225,66.9152685613863,66.7484741567225,66.9053932265927,620.738448682981,0.0,1.0
2024-10-31,66.5668,67.36,66.5668,67.36,108179,65.7369436138147,66.5202551696425,65.7369436138147,66.5202551696425,109544.640522147,0.0,1.0
2024-11-01,66.7651,67.305,66.7651,67.029,1195,65.9327715027717,66.4659408282778,65.9327715027717,66.1933815879746,1210.08555656797,0.0,1.0
2024-11-04,66.9819,67.54,66.72,66.72,3653,66.1468687610968,66.6980111959272,65.8882337428526,65.8882337428526,3699.11509468015,0.0,1.0
2024-11-05,68.3012,68.3012,67.62,67.62,1245,67.4497216804155,67.4497216804155,66.777013874276,66.777013874276,1260.71675140345,0.0,1.0
2024-11-06,72.5,72.5,71.16,71.16,19262,71.5961772535493,71.5961772535493,70.2728823912079,70.2728823912079,19505.1614984202,0.0,1.0
2024-11-07,72.44,72.61,72.44,72.595,780,71.5369252447878,71.7048059362789,71.5369252447878,71.6899929340885,789.846639433484,0.0,1.0
2024-11-08,72.9663,73.0462,72.9663,72.975,1002,72.0566641149746,72.1355680399754,72.0566641149746,72.065255656245,1014.64914450301,0.0,1.0
2024-11-11,74.1229,74.4,74.0,74.0,2574,73.1988453372015,73.472490864332,73.0774774725883,73.0774774725883,2606.4939101305,0.0,1.0
2024-11-12,72.7852,73.7,72.73,73.7,1828,71.8778218018626,72.7812174287805,71.823309953802,72.7812174287805,1851.07648318514,0.0,1.0
2024-11-13,72.1088,73.52,72.1088,73.4396,6005,71.209854156424,72.6034614024958,71.209854156424,72.5240637107553,6080.80649974112,0.0,1.0
2024-11-14,71.0736,72.45,71.0736,72.45,1745,70.1875594985912,71.5468005795814,70.1875594985912,71.5468005795814,1767.02869975824,0.0,1.0
2024-11-15,70.1849,70.4352,70.1849,70.4352,1273,69.3099384954846,69.5571181253682,69.3099384954846,69.5571181253682,1289.07022051131,0.0,1.0
2024-11-18,70.2345,70.77,70.2345,70.43,1761,69.3589201560608,69.8877443342577,69.3589201560608,69.5519829512756,1783.2306821056,0.0,1.0
2024-11-19,71.01,71.01,69.93,69.93,9716,70.124752369304,70.124752369304,69.0582162115959,69.0582162115959,9838.65378043042,0.0,1.0
2024-11-20,70.9529,70.9529,70.5,70.8111,978,70.0683642076326,70.0683642076326,69.6211102948307,69.9283319602594,990.346170981983,0.0,1.0
2024-11-21,72.36,72.5,71.48,71.48,4772,71.457922566439,71.5961772535493,70.5888931046028,70.5888931046028,4832.24123509819,0.0,1.0
2024-11-22,73.5938,73.5938,72.85,72.85,974,72.6763413732725,72.6763413732725,71.9418139713251,71.9418139713251,986.295675395146,0.0,1.0
2024-11-25,74.8745,75.29,74.7268,75.29,7924,73.941075500288,74.3513956609618,73.7952168053866,74.3513956609618,8024.03175752683,0.0,1.0
2024-11-26,74.1877,74.42,73.77,74.25,6982,73.262837506664,73.4922415339192,72.8503447723356,73.3243608424281,7070.1400468264,0.0,1.0
2024-11-27,74.233,74.43,74.1317,74.43,1081,73.307572773279,73.5021168687128,73.2075356318199,73.5021168687128,1094.64643234307,0.0,1.0
2024-11-29,74.54,74.76,74.54,74.76,421748,73.6107455514423,73.8280029169014,73.6107455514423,73.8280029169014,427072.103189478,0.0,1.0
2024-12-02,74.64,74.8,74.21,74.31,1959,73.7094988993782,73.8675042560757,73.2848595032537,73.3836128511897,1983.7302136541,0.0,1.0
2024-12-03,74.1022,74.31,74.1,74.31,2083,73.1784033941788,73.3836128511897,73.1762308205242,73.3836128511897,2109.29557684609,0.0,1.0
2024-12-04,74.633,74.675,74.3837,74.675,1625,73.7025861650227,73.7440625711558,73.4563940686185,73.7440625711558,1645.51383215309,0.0,1.0
2024-12-05,73.7196,74.345,73.7196,74.345,12621,72.8005730849759,73.4181765229672,72.8005730849759,73.4181765229672,12780.3262003718,0.0,1.0
2024-12-06,74.2866,74.38,74.0801,74.2,1794,73.3605045677727,73.4527401947448,73.156578904285,73.2749841684602,1816.64727069701,0.0,1.0
2024-12-09,73.5985,74.94,73.5985,74.94,5399,72.6809827806255,74.005758943186,72.6809827806255,74.005758943186,5467.15641833511,0.0,1.0
2024-12-10,73.1133,73.8,73.1133,73.8,1432,72.2018315364404,72.8799707767164,72.2018315364404,72.8799707767164,1450.07742008814,0.0,1.0
2024-12-11,73.7083,74.07,73.5093,73.94,1883,72.7894139566592,73.1466048161434,72.5928947942667,73.0182254638267,1906.77079750417,0.0,1.0
2024-12-12,72.62,73.08,72.62,73.07,864,71.7146812710725,72.1689466715777,71.7146812710725,72.1590713367841,874.90704675709,0.0,1.0
2024-12-13,72.2563,72.54,72.135,72.48,4493,71.3555153446295,71.6356785927237,71.2357275335832,71.5764265839621,4549.71916791621,0.0,1.0
2024-12-16,72.9743,73.16,72.86,73.0588,2169,72.0645643828095,72.2479493499265,71.9516893061187,72.1480109618153,2196.38123196311,0.0,1.0
2024-12-17,72.0369,72.2056,71.975,71.975,1614,71.138850499258,71.305447397226,71.0777221768857,71.0777221768857,1634.37496928929,0.0,1.0
2024-12-18,68.8096,72.4377,68.8096,72.0974,3047,67.9517837013218,71.5346539177852,67.9517837013218,71.1985962747593,3085.46501327413,0.0,1.0
2024-12-19,68.4023,68.7999,68.4023,68.51,3913,67.5495613151787,67.942204626572,67.5495613151787,67.6559186709057,3962.39730782465,0.0,1.0
2024-12-20,69.0403,69.91,69.0403,69.2,3182,68.17960767501,69.0384655420087,68.17960767501,68.3373167716636,3222.16923932993,0.0,1.0
2024-12-23,68.9047,68.98,68.4007,68.4007,7001,68.0456981352088,68.1200594062046,67.5479812616118,67.5479812616118,7089.37990086388,0.0,1.0
2024-12-24,69.1826,69.1826,68.77,68.958,4361,68.6554013053653,68.6554013053653,68.2459454800769,68.4325128459378,4394.48772949525,0.3395,1.0
2024-12-26,69.9111,69.9111,69.35,69.44,253370,69.3783498480763,69.3783498480763,68.8215256513499,68.9108398158578,255315.60560014,0.0,1.0
2024-12-27,68.6955,69.64,68.17,69.64,6605,68.1720131994565,69.1093157369864,67.6505177166911,69.1093157369864,6655.71920507135,0.0,1.0
2024-12-30,68.253,68.46,67.547,68.39,4716,67.7328852239594,67.9383078023276,67.0322652223754,67.8688412299325,4752.21374278826,0.0,1.0
2024-12-31,68.1227,68.69,68.03,68.69,411813,67.6035781613441,68.1665551116255,67.511584571901,68.1665551116255,414975.27524573,0.0,1.0
2025-01-02,68.2011,68.81,67.87,68.81,4146,67.6813807224266,68.2856406643026,67.3528038349981,68.2856406643026,4177.83676369807,0.0,1.0
2025-01-03,69.391,69.399,68.34,68.34,1788,68.8622132151813,68.8701522520264,67.8192222496504,67.8192222496504,1801.72989230395,0.0,1.0
2025-01-06,69.3758,70.13,69.3758,70.055,5723,68.8471290451755,69.5955817437516,68.8471290451755,69.5211532733283,5766.94640584759,0.0,1.0
2025-01-07,68.6446,69.86,68.51,69.86,4659,68.1215010775293,69.3276392502279,67.9879267826097,69.3276392502279,4694.77604487924,0.0,1.0
2025-01-08,68.2683,68.352,67.625,68.16,2261,67.7480686319258,67.8311308049181,67.1096708316156,67.6405939206346,2278.36201705773,0.0,1.0
2025-01-10,66.7499,67.29,66.4283,67.29,4760,66.2412394387173,66.7772236637251,65.9220901575424,66.7772236637251,4796.55161485838,0.0,1.0
2025-01-13,66.7127,66.7127,65.73,66.19,4667,66.2043229173873,66.2043229173873,65.2291114789219,65.6856060975177,4702.83747616472,0.0,1.0
2025-01-14,67.5413,67.66,66.835,67.66,1875,67.0266086586232,67.1444041178131,66.3256909431575,67.1444041178131,1889.3979575335,0.0,1.0
2025-01-15,69.0228,69.1974,68.885,69.0386,4021,68.4968190443835,68.6700885235288,68.3600691347259,68.5124986421527,4051.87689986251,0.0,1.0
2025-01-16,69.1501,69.16,68.93,69.035,4596,68.6231489681819,68.6329735262777,68.4047262169798,68.5089260755723,4631.29227350612,0.0,1.0
2025-01-17,69.4933,69.71,69.46,69.605,6448,68.9637336488386,69.1787823093814,68.9306874079707,69.0745824507889,6497.51361609387,0.0,1.0
2025-01-21,70.98,70.98,70.1,70.1,14605,70.4391044085482,70.4391044085482,69.5658103555823,69.5658103555823,14717.1504905476,0.0,1.0
2025-01-22,70.4706,70.87,70.4501,70.6716,4047,69.9335862374336,70.3299426519275,69.9132424555179,70.1330545381679,4078.07655154031,0.0,1.0
2025-01-23,70.8,70.8,69.99,70.07,8515,70.2604760795324,70.2604760795324,69.4566485989615,69.536038967413,8580.38592447881,0.0,1.0
2025-01-24,70.52,71.0826,70.52,70.9124,3561,69.9826097899524,70.5409225560872,69.9826097899524,70.3720195472067,3588.34460094762,0.0,1.0
2025-01-27,69.658,70.34,69.3801,69.53,7459,69.127178569888,69.8039814609366,68.8513962774798,69.0001539803657,7516.27699479594,0.0,1.0
2025-01-28,69.8732,69.9375,69.6,69.68,3938,69.3407386610224,69.4045486696653,69.0696205527607,69.1490109212122,3968.23955027569,0.0,1.0
2025-01-29,69.743,70.03,69.27,69.75,5416,69.2115308363677,69.4963437831872,68.7421352828985,69.2184774936072,5457.58898026743,0.0,1.0
2025-01-30,70.5063,70.9427,70.41,70.41,2010,69.9690141893551,70.4020886492577,69.8734480333316,69.8734480333316,2025.43461047591,0.0,1.0
2025-01-31,69.89,70.83,69.89,70.75,35988,69.3574106383972,70.2902474677017,69.3574106383972,70.2108570992503,36264.348637715,0.0,1.0
2025-02-03,68.96,69.31,68.17,68.17,13712,68.4344976051491,68.7818304671242,67.6505177166911,67.6505177166911,13817.2932233063,0.0,1.0
2025-02-04,69.8602,69.9,68.94,68.94,4167,69.3278377261491,69.3673344344537,68.4146500130363,68.4146500130363,4198.99802082245,0.0,1.0
2025-02-05,70.4785,70.4785,69.955,70.0,6136,69.9414260363182,69.9414260363182,69.421915312764,69.4665723950179,6183.1177959603,0.0,1.0
2025-02-06,70.2395,70.7413,69.8872,70.7199,38447,69.7042473105695,70.2022233966812,69.3546319755014,70.1809864731204,38742.2310790883,0.0,1.0
2025-02-07,69.46,70.39,69.3695,70.34,6128,68.9306874079707,69.8536004412188,68.84087705366,69.8039814609366,6175.05636467482,0.0,1.0
2025-02-10,69.6,69.829,69.42,69.48,5186,69.0696205527607,69.296875482453,68.8909922237449,68.9505350000835,5225.82283080999,0.0,1.0
2025-02-11,69.0612,69.3699,68.935,69.02,3186,68.5349264212402,68.8412740055022,68.409688115008,68.4940403814877,3210.46500944092,0.0,1.0
2025-02-12,68.5187,68.7,68.18,68.18,2543,67.9965604851788,68.1764789076819,67.6604415127475,67.6604415127475,2562.52746987077,0.0,1.0
2025-02-13,69.4384,69.4384,68.9083,69.04,5519,68.9092520084888,68.9092520084888,68.3831915795374,68.5138879736006,5561.37990806794,0.0,1.0
2025-02-14,69.3111,69.84,69.292,69.84,3979,68.7829220846904,69.3077916581151,68.7639676342226,69.3077916581151,4009.55438561376,0.0,1.0
2025-02-18,69.6407,69.9,69.38,69.62,2594,69.1100104027104,69.3673344344537,68.8512970395192,69.0894681448736,2613.91909431568,0.0,1.0
2025-02-19,69.3694,69.6227,69.21,69.29,6214,68.8407778156994,69.0921475698088,68.6825925065599,68.7619828750113,6261.71675099369,0.0,1.0
2025-02-20,68.6511,69.18,68.2603,69.18,3740,68.127951544966,68.6528211183906,67.7401295950806,68.6528211183906,3768.71912596015,0.0,1.0
2025-02-21,66.6129,69.09,66.54,69.09,4693,66.1052834327442,68.5635069538827,66.0329389594928,68.5635069538827,4729.03712784251,0.0,1.0
2025-02-24,66.13,66.65,66.031,66.61,5927,65.6260633211791,66.1421007161135,65.5278177402204,66.1024055318878,5972.51290362723,0.0,1.0
2025-02-25,65.6723,66.07,65.05,66.03,4423,65.1718511756763,65.5665205448405,64.5542933470845,65.5268253606148,4456.96382195769,0.0,1.0
2025-02-26,65.561,66.29,65.321,66.29,3467,65.0613993255682,65.784844058082,64.8232282202138,65.784844058082,3493.62278334328,0.0,1.0
2025-02-27,64.6493,65.64,64.6493,65.22,3653,64.1566468391033,65.139797314414,64.1566468391033,64.7229978800439,3681.0510607306,0.0,1.0
2025-02-28,65.2802,65.2802,64.6009,64.9,455730,64.7827391323036,64.7827391323036,64.1086156661902,64.4054364062381,459229.509966262,0.0,1.0
2025-03-03,63.4728,65.75,63.4699,65.75,19194,62.9891122330642,65.2489590710347,62.9862343322079,65.2489590710347,19341.389011679,0.0,1.0
2025-03-04,62.71,63.4199,61.72,62.1609,14051,62.2321250698797,62.9366153519257,61.249669260293,61.687209428421,14158.8963740284,0.0,1.0
2025-03-05,63.331,63.331,62.53,62.53,3108,62.848392804984,62.848392804984,62.0534967408639,62.0534967408639,3131.86605440753,0.0,1.0
2025-03-06,62.17,63.105,61.791,62.22,18456,61.6962400828324,62.6241150141087,61.3201282122936,61.7458590631145,18597.7219755937,0.0,1.0
2025-03-07,62.466,62.655,61.76,62.18,1667,61.9899844461027,62.1775441915693,61.2893644445187,61.7061638788888,1679.80074411112,0.0,1.0
2025-03-10,60.61,61.36,60.04,61.178,11967,60.1481278980291,60.8924126022615,59.5824715228125,60.7117995140344,12058.8935241618,0.0,1.0
2025-03-11,60.7489,61.0799,60.0,60.8695,3702,60.2859694252529,60.6144470747208,59.5427763385868,60.4056504056935,3730.42732735415,0.0,1.0
2025-03-12,60.9107,61.52,60.48,61.52,11067,60.446536445446,61.0511933391643,60.0191185492955,61.0511933391643,11151.9825045457,0.0,1.0
2025-03-13,59.8,60.706,59.556,60.706,14556,59.3443004174582,60.2433963401709,59.1021597936813,60.2433963401709,14667.7742239241,0.0,1.0
2025-03-14,61.3602,61.39,61.0692,61.165,5945,60.8926110781826,60.9221839904307,60.6038286129404,60.698898579161,5990.65112401955,0.0,1.0
2025-03-17,62.1692,62.389,61.66,61.8,5898,61.6954461791479,61.9135712164682,61.1901264839544,61.3290596287444,5943.29021521738,0.0,1.0
2025-03-18,61.56,61.65,61.45,61.46,24969,61.0908885233901,61.180202687898,60.9817267667693,60.9916505628258,25160.7347208821,0.0,1.0
2025-03-19,62.54,62.58,61.56,62.05,2967,62.0634205369203,62.103115721146,61.0908885233901,61.5771545301552,2989.78332800101,0.0,1.0
2025-03-20,62.2,62.91,62.2,62.7,10729,61.7260114710017,62.4306009910083,61.7260114710017,62.2222012738232,10811.3870327344,0.0,1.0
2025-03-21,61.8534,62.001,61.345,61.44,6049,61.3820526996858,61.5285279294787,60.8775269081768,60.9718029707129,6095.44973073074,0.0,1.0
2025-03-24,63.6252,63.6252,62.95,62.95,5455,63.1403508849642,63.1403508849642,62.470296175234,62.470296175234,5496.88845778413,0.0,1.0
2025-03-25,63.1081,63.42,62.92,63.4,53667,62.7427936911475,63.0528882329301,62.5557825231151,63.0330040045375,53979.4644684088,0.11649,1.0
2025-03-26,62.3619,63.28,62.1599,63.19,13158,62.0009131298197,62.9136986341819,61.8000824230544,62.8242196064152,13234.6096013439,0.0,1.0
2025-03-27,62.0175,62.39,61.98,62.0,2848,61.6585067168991,62.0288504707113,61.621223788663,61.6411080170556,2864.58186233679,0.0,1.0
2025-03-28,60.6249,60.6249,60.38,60.58,986,60.2739678939225,60.2739678939225,60.0304855172551,60.2293278011811,991.740771160136,0.0,1.0
2025-03-31,60.52,60.67,59.86,59.98,283548,60.1696751160033,60.3188068289478,59.5134955790476,59.6328009494032,285198.896735207,0.0,1.0
2025-04-01,60.4557,60.8633,60.0,60.71,4134,60.1057473217211,60.5109878963623,59.6526851777958,60.358575285733,4158.06931843408,0.0,1.0
2025-04-02,61.544,61.62,59.86,59.86,4329,61.1877476097044,61.2633076775962,59.5134955790476,59.5134955790476,4354.20466364323,0.0,1.0
2025-04-03,57.2537,58.34,57.2537,58.34,3378,56.9222823560661,58.0022942212101,56.9222823560661,58.0022942212101,3397.66767239243,0.0,1.0
2025-04-04,54.6746,55.0,53.765,55.0,5685,54.3581116836985,54.6816280796461,53.4537769764031,54.6816280796461,5718.09967955921,0.0,1.0
2025-04-07,54.141,56.5,51.75,52.48,42884,53.827600470184,56.172945209091,51.4504409658488,52.1762153021787,43133.6827894841,0.0,1.0
2025-04-08,52.5654,56.05,52.0,55.95,25480,52.2611209574151,55.7255500702575,51.6989938207563,55.6261289282945,25628.3517739962,0.0,1.0
2025-04-09,57.47,57.94,51.954,52.23,26609,57.137330286132,57.6046096533581,51.6532600954533,51.9276624472712,26763.9251316431,0.0,1.0
2025-04-10,54.9236,55.95,54.3,55.9492,22722,54.6056703271864,55.6261289282945,53.9856800859052,55.6253335591588,22854.2939171406,0.0,1.0
2025-04-11,55.7295,55.7295,53.93,55.0,8461,55.4069053102661,55.4069053102661,53.6178218606421,54.6816280796461,8510.26233751108,0.0,1.0
2025-04-14,56.3874,56.66,55.565,56.64,9056,56.0609970032407,56.3320190362318,55.243357531737,56.3121348078392,9108.72659596977,0.0,1.0
2025-04-15,56.439,56.89,56.31,56.48,25494,56.1122983124936,56.5606876627467,55.9840450393613,56.1530609806984,25642.4332859599,0.0,1.0
2025-04-16,55.9,56.27,55.13,56.25,14325,55.576418357313,55.9442765825761,54.810875564198,55.9243923541835,14408.4042057495,0.0,1.0
2025-04-17,56.2736,56.3901,55.7,55.98,17169,55.9478557436868,56.0636813740737,55.3775760733871,55.6559552708834,17268.9627789537,0.0,1.0
2025-04-21,55.1136,55.68,54.6,55.68,19476,54.7945704969161,55.3576918449945,54.2839435117941,55.3576918449945,19589.3947861205,0.0,1.0
2025-04-22,56.6,56.67,55.74,55.97,38381,56.272366351054,56.3419611504281,55.4173445301723,55.6460131566871,38604.4650485773,0.0,1.0
2025-04-23,57.6456,58.99,57.49,58.38,3275,57.3119138114191,58.6485316439695,57.1572145145246,58.0420626779953,3294.06797723067,0.0,1.0
2025-04-24,58.7764,58.7764,57.57,57.68,2444,58.4361680847366,58.4361680847366,57.236751428095,57.3461146842543,2458.22965995474,0.0,1.0
2025-04-25,58.7369,58.7369,58.11,58.16,3283,58.3968967336612,58.3968967336612,57.7736255946952,57.8233361656767,3302.11455549567,0.0,1.0
2025-04-28,59.1008,59.38,58.36,58.92,5378,58.7586902692645,59.0362740976252,58.0221784496027,58.5789368445954,5409.31223864018,0.0,1.0
2025-04-29,59.3671,59.56,58.87,58.87,698,59.023448770312,59.2152321531586,58.5292262736139,58.5292262736139,702.063953620461,0.0,1.0
2025-04-30,58.98,58.98,57.72,58.33,244749,58.6385895297732,58.6385895297732,57.3858831410395,57.9923521070138,246173.997972284,0.0,1.0
2025-05-01,59.5325,59.855,59.26,59.68,3811,59.1878913391188,59.5085245219494,58.9169687272696,59.3345375235142,3833.18872098507,0.0,1.0
2025-05-02,60.804,60.97,60.24,60.24,5359,60.4520311591782,60.6170702548368,59.8912959185069,59.8912959185069,5390.20161526082,0.0,1.0
2025-05-05,60.34,60.79,60.23,60.23,2968,59.9907170604699,60.4381121993034,59.8813538043106,59.8813538043106,2985.28053631165,0.0,1.0
2025-05-06,59.691,59.915,59.64,59.9,1690,59.3454738491301,59.5681772071272,59.294769066729,59.5532640358328,1699.83965847934,0.0,1.0
2025-05-07,59.9202,60.175,59.74,60.12,8148,59.5733471065093,59.826672176231,59.394190208692,59.7719905481513,8195.4399628933,0.0,1.0
2025-05-08,61.1881,61.64,60.45,60.45,4490,60.8339077654581,61.2831919059888,60.1000803166292,60.1000803166292,4516.14205122618,0.0,1.0
2025-05-09,61.1474,61.265,61.1474,61.22,2457,60.7934433606791,60.9103626236276,60.7934433606791,60.8656231097443,2471.30534963535,0.0,1.0
2025-05-12,63.4428,63.99,63.04,63.99,6039,63.0755562532977,63.6195887421192,62.6750878934707,63.6195887421192,6074.16076778505,0.0,1.0
2025-05-13,63.9022,63.99,63.85,63.99,857,63.5322969794757,63.6195887421192,63.480399143371,63.6195887421192,861.989696637156,0.0,1.0
2025-05-14,63.4215,63.4215,63.4215,63.4215,279,63.0543795500596,63.0543795500596,63.0543795500596,63.0543795500596,280.62441699156,0.0,1.0
2025-05-15,63.6151,63.6151,63.14,63.14,495,63.2468588808999,63.2468588808999,62.7745090354337,62.7745090354337,497.882030146316,0.0,1.0
2025-05-16,64.2595,64.2595,63.69,63.69,723,63.8875287197094,63.8875287197094,63.3213253162302,63.3213253162302,727.209510698559,0.0,1.0
2025-05-19,63.9275,63.9275,63.35,63.42,6587,63.5574505283923,63.5574505283923,62.983293433556,63.0528882329301,6625.35137893694,0.0,1.0
2025-05-20,63.9068,63.9068,63.79,63.79,419,63.536870352006,63.536870352006,63.4207464581932,63.4207464581932,421.439536628901,0.0,1.0
2025-05-21,61.99,62.265,61.99,62.265,13802,61.6311659028593,61.9045740432575,61.6311659028593,61.9045740432575,13882.3591516757,0.0,1.0
2025-05-22,62.2448,62.47,61.81,61.85,2728,61.884490972581,62.1083873842817,61.4522078473259,61.4919763041111,2743.88318836192,0.0,1.0
2025-05-23,62.0145,62.1899,61.55,61.55,3425,61.6555240826402,61.8299087656433,61.1937128782221,61.1937128782221,3444.94131969926,0.0,1.0
2025-05-27,63.6749,63.6749,63.19,63.19,2206,63.3063127237938,63.3063127237938,62.8242196064152,62.8242196064152,2218.84395657126,0.0,1.0
2025-05-28,62.9905,63.2301,62.9905,63.12,4882,62.6258744281991,62.8640874843424,62.6258744281991,62.7546248070411,4910.42438621073,0.0,1.0
2025-05-29,63.0888,63.17,62.78,63.17,825,62.7236054107487,62.8043353780226,62.416592924367,62.8043353780226,829.803383577193,0.0,1.0
2025-05-30,62.81,63.055,62.4,62.47,231668,62.4464192669559,62.6900010647652,62.0387925849076,62.1083873842817,233016.836686741,0.0,1.0
2025-06-02,62.8748,62.94,62.12,62.92,5818,62.5108441669479,62.5756667515077,61.7604133874112,62.5557825231151,5851.87404321468,0.0,1.0
2025-06-03,63.8912,64.08,63.05,63.06,6299,63.5213606538597,63.7090677698859,62.685030007667,62.6949721218633,6335.67456139726,0.0,1.0
2025-06-04,63.849,64.05,63.69,64.05,7575,63.4794049319514,63.679241427297,63.3213253162302,63.679241427297,7619.10379466331,0.0,1.0
2025-06-05,63.8168,64.15,63.7,63.98,2570,63.4473913242393,63.77866256926,63.3312674304265,63.6096466279229,2584.96326762835,0.0,1.0
2025-06-06,64.8372,64.8372,64.57,64.69,12347,64.4618846568296,64.4618846568296,64.1962313655045,64.3155367358601,12418.8877297304,0.0,1.0
2025-06-09,65.2781,65.2781,65.11,65.15,2490,64.9002324717445,64.9002324717445,64.7331055321047,64.7728739888899,2504.49748497844,0.0,1.0
2025-06-10,65.4488,65.6,65.4292,65.6,6776,65.0699443610753,65.2202691277234,65.0504578172506,65.2202691277234,6815.45179044735,0.0,1.0
2025-06-11,65.15,65.83,65.128,65.83,8508,64.7728739888899,65.4489377542382,64.751001337658,65.4489377542382,8557.53598481789,0.0,1.0
2025-06-12,64.827,64.9,64.78,64.79,2760,64.4517437003494,64.5243211339824,64.4050157636268,64.4149578778231,2776.06950142188,0.0,1.0
2025-06-13,63.55,63.81,63.54,63.81,3584,63.182135717482,63.4406306865858,63.1721936032857,63.4406306865858,3604.86706271595,0.0,1.0
2025-06-16,64.36,64.66,64.07,64.19,5000,63.9874469673822,64.2857103932712,63.6991256556896,63.8184310260452,5029.11141561936,0.0,1.0
2025-06-17,63.6247,64.16,63.6247,63.97,3118,63.2564033105284,63.7886046834563,63.2564033105284,63.5997045137266,3136.15387878023,0.0,1.0
2025-06-18,63.9643,64.38,63.74,63.74,4477,63.5940375086347,64.0073311957748,63.3710358872117,63.3710358872117,4503.06636154557,0.0,1.0
2025-06-20,63.8689,64.51,63.8689,64.51,2492,63.499189739202,64.1365786803267,63.499189739202,64.1365786803267,2506.50912954469,0.0,1.0
2025-06-23,64.4924,64.4924,64.0715,64.11,1798,64.1190805593413,64.1190805593413,63.700616972819,63.7388941124748,1808.46846505672,0.0,1.0
2025-06-24,65.3131,65.4199,64.77,64.77,39111,65.1063126148054,65.2127744760133,64.564932120217,64.564932120217,39235.2223848584,0.17228,1.0
2025-06-25,64.45,64.8199,64.45,64.63,75751,64.2459452701557,64.6146741321484,64.2459452701557,64.4253753733152,75991.5965041908,0.0,1.0
2025-06-26,65.7618,65.7618,65.22,65.22,1203,65.5535919886257,65.5535919886257,65.0135073781157,65.0135073781157,1206.82090790275,0.0,1.0
2025-06-27,65.8572,66.1504,65.4499,66.06,983,65.6486899433002,65.9409616446688,65.2426794932066,65.8508478595265,986.122155002833,0.0,1.0
2025-06-30,65.98,66.3,65.98,66.3,110129,65.7711011470112,66.0900879970725,65.7711011470112,66.0900879970725,110478.786173252,0.0,1.0
2025-07-01,66.6668,67.19,65.7,65.7,5820,66.4557266739552,66.9772701738055,65.4919876532076,65.4919876532076,5838.48519035248,0.0,1.0
2025-07-02,67.6003,67.6003,66.76,66.76,1118,67.3862711256184,67.3862711256184,66.5486315940356,66.5486315940356,1121.55093519142,0.0,1.0
2025-07-03,68.1725,68.1725,68.0,68.0,488,67.9566594868842,67.9566594868842,67.7847056380231,67.7847056380231,489.549960978009,0.0,1.0
2025-07-07,67.0954,67.68,66.82,67.68,1951,66.8829696862561,67.4657187879618,66.6084416284221,67.4657187879618,1957.19666776249,0.0,1.0
2025-07-08,67.6056,67.94,67.6056,67.94,8874,67.3915543453225,67.7248956036366,67.3915543453225,67.7248956036366,8902.18515106322,0.0,1.0
2025-07-09,68.3445,68.3445,68.0065,68.04,807,68.1281149187922,68.1281149187922,67.791185058415,67.8245789942807,809.563152682895,0.0,1.0
2025-07-10,68.8314,68.9396,68.38,68.38,3968,68.6134733478385,68.7213307765155,68.1635025224708,68.1635025224708,3980.60296139496,0.0,1.0
2025-07-11,67.9375,68.12,67.91,68.1,3339,67.7224035188705,67.9043257067961,67.6949905864433,67.8843890286672,3349.60516333109,0.0,1.0
2025-07-14,68.3535,68.3535,67.9,67.96,1293,68.1370864239502,68.1370864239502,67.6850222473789,67.7448322817654,1297.10676136181,0.0,1.0
2025-07-15,67.0691,67.295,67.0691,67.295,495,66.8567529545167,67.0819377339818,66.8567529545167,67.0819377339818,496.572194024824,0.0,1.0
2025-07-16,67.7306,67.7306,66.94,67.35,1682,67.5161585836277,67.5161585836277,66.7280616971951,67.1367635988361,1687.34228353486,0.0,1.0
2025-07-17,68.7454,68.85,67.89,67.89,7763,68.5277456318846,68.6320144584984,67.6750539083145,67.6750539083145,7787.65644891861,0.0,1.0
2025-07-18,68.2925,68.32,68.25,68.32,2718,68.0762795556572,68.1036924880843,68.0339141146335,68.1036924880843,2726.63277446358,0.0,1.0
2025-07-21,68.0161,68.86,68.0161,68.86,3079,67.8007546639168,68.6419827975628,67.8007546639168,68.6419827975628,3088.77936444936,0.0,1.0
2025-07-22,68.7171,68.835,68.7171,68.805,1124,68.4995352323323,68.6170619499017,68.4995352323323,68.5871569327085,1127.56999208869,0.0,1.0
2025-07-23,69.7012,69.7012,69.26,69.424,6074,69.4805194796614,69.4805194796614,69.0407163601394,69.2041971207958,6093.29193233693,0.0,1.0
2025-07-24,68.7813,69.48,68.7813,69.48,1239,68.5635319691258,69.2600198195565,68.5635319691258,69.2600198195565,1242.93524928638,0.0,1.0
2025-07-25,69.078,69.078,68.57,68.92,7373,68.859292589167,68.859292589167,68.3529009646947,68.7017928319493,7396.41775059602,0.0,1.0
2025-07-28,68.948,69.39,68.87,69.39,2615,68.7297041813296,69.1703047679768,68.6519511366272,69.1703047679768,2623.30563106044,0.0,1.0
2025-07-29,68.4057,69.3,68.245,69.3,1975,68.1891211538664,69.080589716397,68.0289299451013,69.080589716397,1981.27289535157,0.0,1.0
2025-07-30,67.9909,68.88,67.9909,68.69,1065,67.7756344494745,68.6619194756916,67.7756344494745,68.4725210334677,1068.38259926553,0.0,1.0
2025-07-31,67.3,67.88,67.3,67.82,94868,67.086921903514,67.6650855692501,67.086921903514,67.6052755348636,95169.3149550445,0.0,1.0
2025-08-01,65.9952,66.36,65.9866,66.36,2592,65.7862530223891,66.149898031459,65.7776802507937,66.149898031459,2600.2325796209,0.0,1.0
2025-08-04,67.4485,67.45,67.03,67.03,6090,67.2349517386206,67.2364469894802,66.8177767487748,66.8177767487748,6109.34275072966,0.0,1.0
2025-08-05,67.9988,67.9988,67.4,67.85,3573,67.7835094373354,67.7835094373354,67.1866052941582,67.6351805520568,3584.34838232464,0.0,1.0
2025-08-06,67.9713,67.9713,67.92,67.94,1245,67.7560965049082,67.7560965049082,67.7049589255078,67.7248956036366,1248.95430618365,0.0,1.0
2025-08-07,67.5581,67.5581,67.28,67.3,7345,67.3442047347666,67.3442047347666,67.0669852253852,67.086921903514,7368.32881840875,0.0,1.0
2025-08-08,67.5836,67.9575,67.47,67.64,1476,67.3696239993808,67.7423401969993,67.2563836676091,67.4258454317041,1480.68799672857,0.0,1.0
2025-08-11,67.4693,67.750553,67.4693,67.750553,2190,67.2556858838746,67.536048410563,67.2556858838746,67.536048410563,2196.95576750377,0.0,1.0
2025-08-12,69.5932,69.5932,68.0,68.0,9020,69.3728614177657,69.3728614177657,67.7847056380231,67.7847056380231,9048.6488688968,0.0,1.0
2025-08-13,71.1625,71.1625,70.11,70.39,4499,70.9371928671444,70.9371928671444,69.8880251806147,70.1671386744183,4513.2894968034,0.0,1.0
2025-08-14,70.34,70.34,69.82,70.28,2240,70.1172969790962,70.1172969790962,69.5989433477466,70.0574869447097,2247.11457498102,0.0,1.0
2025-08-15,69.9445,70.45,69.9445,70.45,1089,69.7230491690986,70.2269487088048,69.7230491690986,70.2269487088048,1092.45882685461,0.0,1.0
2025-08-18,70.1683,70.18,70.06,70.16,983,69.9461405973602,69.9578035540656,69.8381834852926,69.9378668759367,986.122155002833,0.0,1.0
2025-08-19,69.6787,70.012739,69.6787,70.012739,815,69.4580907167664,69.7910721180403,69.4580907167664,69.7910721180403,817.588561879257,0.0,1.0
2025-08-20,69.506,69.506,69.506,69.506,358,69.285937501124,69.285937501124,69.285937501124,69.285937501124,359.137061537146,0.0,1.0
2025-08-21,69.5695,69.5695,69.21,69.43,7444,69.349236454183,69.349236454183,68.9908746648173,69.2101781242344,7467.64325721373,0.0,1.0
2025-08-22,72.3297,72.46,69.94,69.94,3722,72.1006974027429,72.2305848607522,69.7185634165196,69.7185634165196,3733.82162860686,0.0,1.0
2025-08-25,71.673,72.07,71.673,72.07,1218,71.4460765763828,71.84181963724,71.4460765763828,71.84181963724,1221.86855014593,0.0,1.0
2025-08-26,72.2312,72.24,72.2312,72.24,427,72.0025092629584,72.0112814013351,72.0025092629584,72.0112814013351,428.356215855758,0.0,1.0
2025-08-27,72.7999,72.806,72.47,72.47,1574,72.5694087055517,72.575489392381,72.2405531998166,72.2405531998166,1578.99925938399,0.0,1.0
2025-08-28,72.8519,72.8519,72.62,72.711,2967,72.6212440686867,72.6212440686867,72.3900782857829,72.480790171269,2976.42363570031,0.0,1.0
2025-08-29,72.5459,72.87,72.36,72.87,280909,72.3162128933156,72.6392867623933,72.1309014701081,72.6392867623933,281801.208992564,0.0,1.0
2025-09-02,72.1249,72.1249,71.69,71.79,2542,71.8965458187037,71.8965458187037,71.4630227527923,71.5627061434364,2550.07377214364,0.0,1.0
2025-09-03,71.9672,72.38,71.68,71.99,2876,71.7393451116579,72.1508381482369,71.4530544137279,71.7620729247247,2885.13460609171,0.0,1.0
2025-09-04,72.8022,72.8022,71.92,71.92,10605,72.5717014235365,72.5717014235365,71.6922945512738,71.6922945512738,10638.6830659258,0.0,1.0
2025-09-05,73.184,73.49,72.63,73.31,3313,72.9522926090159,73.257323784387,72.4000466248473,73.0778936812275,3323.52258344292,0.0,1.0
2025-09-08,73.2784,73.51,72.82,73.51,1515,73.046393729784,73.2772604625158,72.5894450670712,73.2772604625158,1519.81186656083,0.0,1.0
2025-09-09,72.8573,72.8573,72.53,72.53,663,72.6266269717814,72.6266269717814,72.3003632342031,72.3003632342031,665.105787148401,0.0,1.0
2025-09-10,72.6258,73.1869,72.4299,73.1869,1888,72.3958599224402,72.9551834273446,72.2005801601683,72.9551834273446,1893.99657034115,0.0,1.0
2025-09-11,73.9457,73.9457,73.32,73.32,1142,73.7115809955524,73.7115809955524,73.0878620202919,73.0878620202919,1145.6271627805,0.0,1.0
2025-09-12,73.2268,73.82,73.2268,73.82,2145,72.9949571002116,73.5862789735127,72.9949571002116,73.5862789735127,2151.81284077424,0.0,1.0
2025-09-15,73.4478,73.52,73.28,73.52,2020,73.2152573935352,73.2872288015802,73.0479886640343,73.2872288015802,2026.4158220811,0.0,1.0
2025-09-16,73.5067,73.5067,73.0799,73.48,2616,73.2739709106246,73.2739709106246,72.8485221993553,73.2473554453226,2624.30880720998,0.0,1.0
2025-09-17,73.5996,75.26,73.5996,74.06,34849,73.366576780533,75.0217197987885,73.366576780533,73.8255191110587,34959.6856354972,0.0,1.0
2025-09-18,75.4091,75.4091,74.67,74.72,3653,75.1703477342389,75.1703477342389,74.433587793988,74.4834294893101,3664.60247428825,0.0,1.0
2025-09-19,74.8617,75.21,74.8617,75.21,782,74.6246808538528,74.9718781034664,74.6246808538528,74.9718781034664,784.483748944268,0.0,1.0
2025-09-22,75.3404,75.35,74.665,74.665,1602,75.1018652448664,75.1114348503682,74.4286036244558,74.4286036244558,1607.08819157125,0.0,1.0
2025-09-23,74.8296,75.73,74.8296,75.56,2698,74.8296,75.73,74.8296,75.56,2698,0.23767,1.0
2025-09-24,74.1214,74.93,74.1214,74.93,9944,74.1214,74.93,74.1214,74.93,9944,0.0,1.0
2025-09-25,73.3396,73.52,72.95,73.15,20695,73.3396,73.52,72.95,73.15,20695,0.0,1.0
2025-09-26,74.1079,74.12,73.49,73.49,11449,74.1079,74.12,73.49,73.49,11449,0.0,1.0
2025-09-29,74.1603,74.66,74.05,74.66,4473,74.1603,74.66,74.05,74.66,4473,0.0,1.0
2025-09-30,74.14,74.14,73.56,73.73,67646,74.14,74.14,73.56,73.73,67646,0.0,1.0
2025-10-01,74.5111,74.64,74.17,74.39,8920,74.5111,74.64,74.17,74.39,8920,0.0,1.0
2025-10-02,74.9198,74.9198,74.27,74.68,691,74.9198,74.9198,74.27,74.68,691,0.0,1.0
2025-10-03,75.5263,75.9,75.5263,75.9,1996,75.5263,75.9,75.5263,75.9,1996,0.0,1.0
2025-10-06,75.604,76.05,75.604,76.05,1834,75.604,76.05,75.604,76.05,1834,0.0,1.0
2025-10-07,74.7797,75.3392,74.707,75.3392,3138,74.7797,75.3392,74.707,75.3392,3138,0.0,1.0
2025-10-08,75.4641,75.4641,75.4641,75.4641,342,75.4641,75.4641,75.4641,75.4641,342,0.0,1.0
2025-10-09,74.8677,75.25805,74.7,75.25805,1233,74.8677,75.25805,74.7,75.25805,1233,0.0,1.0
2025-10-10,72.635,75.2,72.635,75.2,2599,72.635,75.2,72.635,75.2,2599,0.0,1.0
2025-10-13,74.7186,74.7186,74.34,74.41,4551,74.7186,74.7186,74.34,74.41,4551,0.0,1.0
2025-10-14,75.9258,76.14,73.5,73.5,1520,75.9258,76.14,73.5,73.5,1520,0.0,1.0
2025-10-15,76.4635,77.22,76.31,76.81,2440,76.4635,77.22,76.31,76.81,2440,0.0,1.0
2025-10-16,74.8928,76.62,74.8928,76.62,2804,74.8928,76.62,74.8928,76.62,2804,0.0,1.0
2025-10-17,74.4996,74.5,74.39,74.39,465,74.4996,74.5,74.39,74.39,465,0.0,1.0
2025-10-20,75.8521,75.8521,75.49,75.49,18039,75.8521,75.8521,75.49,75.49,18039,0.0,1.0
2025-10-21,75.5993,76.0,75.5993,76.0,2993,75.5993,76.0,75.5993,76.0,2993,0.0,1.0
2025-10-22,74.3857,75.19,74.05,75.19,2746,74.3857,75.19,74.05,75.19,2746,0.0,1.0
2025-10-23,75.4135,75.4135,74.88,74.88,2159,75.4135,75.4135,74.88,74.88,2159,0.0,1.0
2025-10-24,76.3785,76.59,76.3785,76.59,622,76.3785,76.59,76.3785,76.59,622,0.0,1.0
2025-10-27,76.71,77.01,76.71,77.01,774,76.71,77.01,76.71,77.01,774,0.0,1.0
2025-10-28,76.3147,76.69,76.3147,76.41,924,76.3147,76.69,76.3147,76.41,924,0.0,1.0
2025-10-29,75.3258,76.29,75.3258,76.22,1278,75.3258,76.29,75.3258,76.22,1278,0.0,1.0
2025-10-30,74.7794,75.22,74.7794,74.99,975,74.7794,75.22,74.7794,74.99,975,0.0,1.0
2025-10-31,75.21,75.31,74.949,74.949,85604,75.21,75.31,74.949,74.949,85604,0.0,1.0
2025-11-03,74.9892,75.16,74.17,75.16,3156,74.9892,75.16,74.17,75.16,3156,0.0,1.0
2025-11-04,73.6134,74.452,73.6134,74.36,2586,73.6134,74.452,73.6134,74.36,2586,0.0,1.0
2025-11-05,74.6598,74.6598,74.03,74.03,1243,74.6598,74.6598,74.03,74.03,1243,0.0,1.0
2025-11-06,73.1921,74.53,73.1921,74.53,682,73.1921,74.53,73.1921,74.53,682,0.0,1.0
2025-11-07,73.6075,73.6075,72.51,72.51,841,73.6075,73.6075,72.51,72.51,841,0.0,1.0
2025-11-10,74.3142,74.72,73.87,74.72,1582,74.3142,74.72,73.87,74.72,1582,0.0,1.0
2025-11-11,74.2898,74.3301,74.1,74.11,3084,74.2898,74.3301,74.1,74.11,3084,0.0,1.0
2025-11-12,74.1198,74.39,74.1198,74.36,2590,74.1198,74.39,74.1198,74.36,2590,0.0,1.0
2025-11-13,71.9149,71.9149,71.84,71.84,1117,71.9149,71.9149,71.84,71.84,1117,0.0,1.0
2025-11-14,72.0564,72.475,71.63,71.63,1374,72.0564,72.475,71.63,71.63,1374,0.0,1.0
2025-11-17,70.4621,71.8,70.4592,71.8,2267,70.4621,71.8,70.4592,71.8,2267,0.0,1.0
2025-11-18,70.7851,70.95,70.07,70.15,933,70.7851,70.95,70.07,70.15,933,0.0,1.0
2025-11-19,70.7716,70.896,70.73,70.896,815,70.7716,70.896,70.73,70.896,815,0.0,1.0
2025-11-20,69.4092,69.9,69.405,69.9,767,69.4092,69.9,69.405,69.9,767,0.0,1.0
2025-11-21,71.4035,71.6399,69.69,69.69,6339,71.4035,71.6399,69.69,69.69,6339,0.0,1.0
2025-11-24,72.8136,72.8136,71.63,71.63,2424,72.8136,72.8136,71.63,71.63,2424,0.0,1.0
2025-11-25,74.5301,74.54,72.92,72.92,5866,74.5301,74.54,72.92,72.92,5866,0.0,1.0
2025-11-26,75.1062,75.1062,74.78,74.78,1709,75.1062,75.1062,74.78,74.78,1709,0.0,1.0