date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-24,50.1382,50.1382,49.83,49.83,500300,43.1065097657502,43.1065097657502,42.8415336335834,42.8415336335834,581910.750750002,0.0,1.0
2020-04-27,51.353,51.353,51.151,51.151,271,44.1509387253745,44.1509387253745,43.9772684505604,43.9772684505604,315.206503004698,0.0,1.0
2020-04-28,51.4831,51.4831,51.4831,51.4831,1,44.2627926994007,44.2627926994007,44.2627926994007,44.2627926994007,1.16312362732361,0.0,1.0
2020-04-29,52.82,53.03,52.29,52.62,2301,45.4121976023656,45.5927459078653,44.9565280694376,45.2402468352229,2676.34746647163,0.0,1.0
2020-04-30,51.543,51.543,51.543,51.543,22,44.3142919541599,44.3142919541599,44.3142919541599,44.3142919541599,25.5887198011195,0.0,1.0
2020-05-01,49.71,49.77,49.61,49.77,1871,42.7383631732978,42.7899484034406,42.6523877897265,42.7899484034406,2176.20430672248,0.0,1.0
2020-05-04,50.443,50.443,49.98,49.98,501,43.3685627348755,43.3685627348755,42.9704967089404,42.9704967089404,582.724937289129,0.0,1.0
2020-05-05,50.827,51.09,50.827,51.09,119,43.6987082077894,43.9248234665819,43.6987082077894,43.9248234665819,138.41171165151,0.0,1.0
2020-05-06,50.702,51.06,50.702,51.02,1259,43.5912389783252,43.8990308515105,43.5912389783252,43.864640698082,1464.37264680043,0.0,1.0
2020-05-07,50.95,51.21,50.95,51.2,1624,43.8044579295821,44.0279939268675,43.8044579295821,44.0193963885104,1888.91277077354,0.0,1.0
2020-05-08,52.08,52.23,52.08,52.23,543,44.7759797639379,44.9049428392948,44.7759797639379,44.9049428392948,631.57612963672,0.0,1.0
2020-05-11,51.858,52.09,51.858,52.08,3365,44.5851144124096,44.784577302295,44.5851144124096,44.7759797639379,3913.91100594395,0.0,1.0
2020-05-12,51.731,52.78,51.731,52.58,4600,44.475925675274,45.377807448937,44.475925675274,45.2058566817944,5350.36868568861,0.0,1.0
2020-05-13,51.417,51.417,51.417,51.417,34,44.2059629708601,44.2059629708601,44.2059629708601,44.2059629708601,39.5462033290028,0.0,1.0
2020-05-14,51.716,51.716,51.716,51.716,0,44.4630293677383,44.4630293677383,44.4630293677383,44.4630293677383,0,0.0,1.0
2020-05-15,50.956,50.956,50.87,50.87,4619,43.8096164525964,43.8096164525964,43.735677622725,43.735677622725,5372.46803460775,0.0,1.0
2020-05-18,53.158,53.158,53.158,53.158,0,45.7027943988366,45.7027943988366,45.7027943988366,45.7027943988366,0,0.0,1.0
2020-05-19,52.574,52.574,52.574,52.574,1,45.2006981587801,45.2006981587801,45.2006981587801,45.2006981587801,1.16312362732361,0.0,1.0
2020-05-20,53.4,53.94,53.4,53.94,9262,45.9108548270792,46.3751218983642,45.9108548270792,46.3751218983642,10772.8510362713,0.0,1.0
2020-05-21,52.894,52.894,52.88,52.88,102,45.4758193862083,45.4758193862083,45.4637828325084,45.4637828325084,118.638609987008,0.0,1.0
2020-05-22,51.868,51.868,51.868,51.868,3,44.5937119507667,44.5937119507667,44.5937119507667,44.5937119507667,3.48937088197083,0.0,1.0
2020-05-26,52.95,53.65,52.95,53.65,800,45.5239656010083,46.1257932860074,45.5239656010083,46.1257932860074,930.498901858888,0.0,1.0
2020-05-27,53.01,53.01,53.01,53.01,100,45.5755508311511,45.5755508311511,45.5755508311511,45.5755508311511,116.312362732361,0.0,1.0
2020-05-28,52.64,52.64,52.64,52.64,379,45.2574419119372,45.2574419119372,45.2574419119372,45.2574419119372,440.823854755648,0.0,1.0
2020-05-29,53.633,53.633,53.633,53.633,4,46.1111774708003,46.1111774708003,46.1111774708003,46.1111774708003,4.65249450929444,0.0,1.0
2020-06-01,54.709,54.709,54.709,54.709,0,47.0362725980276,47.0362725980276,47.0362725980276,47.0362725980276,0,0.0,1.0
2020-06-02,56.059,56.059,56.059,56.059,0,48.1969402762403,48.1969402762403,48.1969402762403,48.1969402762403,0,0.0,1.0
2020-06-03,57.444,57.444,57.444,57.444,0,49.3876993387029,49.3876993387029,49.3876993387029,49.3876993387029,0,0.0,1.0
2020-06-04,56.59,56.59,56.59,56.59,16,48.6534695630039,48.6534695630039,48.6534695630039,48.6534695630039,18.6099780371778,0.0,1.0
2020-06-05,58.16,58.16,58.16,58.16,6,50.0032830850735,50.0032830850735,50.0032830850735,50.0032830850735,6.97874176394166,0.0,1.0
2020-06-08,58.45,58.45,58.45,58.45,206,50.2526116974303,50.2526116974303,50.2526116974303,50.2526116974303,239.603467228664,0.0,1.0
2020-06-09,57.999,57.999,57.999,57.999,99,49.8648627175237,49.8648627175237,49.8648627175237,49.8648627175237,115.149239105037,0.0,1.0
2020-06-10,58.463,58.463,58.463,58.463,12,50.2637884972946,50.2637884972946,50.2637884972946,50.2637884972946,13.9574835278833,0.0,1.0
2020-06-11,55.199,55.199,55.199,55.199,5,47.457551977527,47.457551977527,47.457551977527,47.457551977527,5.81561813661805,0.0,1.0
2020-06-12,56.483,56.483,56.483,56.483,0,48.5614759025826,48.5614759025826,48.5614759025826,48.5614759025826,0,0.0,1.0
2020-06-15,56.002,56.002,55.67,55.67,101,48.1479343076046,48.1479343076046,47.8624960341479,47.8624960341479,117.475486359685,0.0,1.0
2020-06-16,56.361,56.361,56.361,56.361,11,48.4565859346256,48.4565859346256,48.4565859346256,48.4565859346256,12.7943599005597,0.0,1.0
2020-06-17,56.91,56.91,56.91,56.91,300,48.9285907904321,48.9285907904321,48.9285907904321,48.9285907904321,348.937088197083,0.0,1.0
2020-06-18,56.867,56.96,56.867,56.96,250,48.8916213754965,48.9715784822178,48.8916213754965,48.9715784822178,290.780906830902,0.0,1.0
2020-06-19,56.943,56.943,56.943,56.943,0,48.9569626670107,48.9569626670107,48.9569626670107,48.9569626670107,0,0.0,1.0
2020-06-22,57.473,57.473,57.473,57.473,0,49.4126321999386,49.4126321999386,49.4126321999386,49.4126321999386,0,0.0,1.0
2020-06-23,58.103,58.103,58.103,58.103,1,49.9542771164378,49.9542771164378,49.9542771164378,49.9542771164378,1.16312362732361,0.0,1.0
2020-06-24,57.343,57.343,57.27,57.27,150,49.3008642012959,49.3008642012959,49.2381021712888,49.2381021712888,174.468544098542,0.0,1.0
2020-06-25,57.697,57.697,57.697,57.697,0,49.6052170591383,49.6052170591383,49.6052170591383,49.6052170591383,0,0.0,1.0
2020-06-26,56.938,56.938,56.938,56.938,0,48.9526638978321,48.9526638978321,48.9526638978321,48.9526638978321,0,0.0,1.0
2020-06-29,56.9383,56.9383,56.9383,56.9383,0,48.9529218239828,48.9529218239828,48.9529218239828,48.9529218239828,0,0.0,1.0
2020-06-30,57.01,57.01,57.01,57.01,300,49.0145661740034,49.0145661740034,49.0145661740034,49.0145661740034,348.937088197083,0.0,1.0
2020-07-01,57.418,57.418,57.33,57.33,100,49.6335889357169,49.6335889357169,49.5575194831699,49.5575194831699,115.683756164329,0.312,1.0
2020-07-02,58.627,58.627,58.627,58.627,0,50.6786794826409,50.6786794826409,50.6786794826409,50.6786794826409,0,0.0,1.0
2020-07-06,61.099,61.099,61.05,61.05,267,52.8155395587336,52.8155395587336,52.7731827044745,52.7731827044745,308.875628958758,0.0,1.0
2020-07-07,60.189,60.189,60.189,60.189,100,52.0289122653499,52.0289122653499,52.0289122653499,52.0289122653499,115.683756164329,0.0,1.0
2020-07-08,61.514,61.514,61.514,61.514,100,53.1742761815404,53.1742761815404,53.1742761815404,53.1742761815404,115.683756164329,0.0,1.0
2020-07-09,61.731,61.731,61.5,61.5,115,53.3618565361165,53.3618565361165,53.1621742231807,53.1621742231807,133.036319588978,0.0,1.0
2020-07-10,61.305,61.305,61.305,61.305,23,52.9936112317413,52.9936112317413,52.9936112317413,52.9936112317413,26.6072639177956,0.0,1.0
2020-07-13,60.932,60.932,60.932,60.932,1,52.6711804840137,52.6711804840137,52.6711804840137,52.6711804840137,1.15683756164329,0.0,1.0
2020-07-14,60.997,60.997,60.997,60.997,0,52.7273681478268,52.7273681478268,52.7273681478268,52.7273681478268,0,0.0,1.0
2020-07-15,61.175,61.175,61.175,61.175,0,52.8812359041151,52.8812359041151,52.8812359041151,52.8812359041151,0,0.0,1.0
2020-07-16,60.1,60.1,60.1,60.1,42,51.9519783872058,51.9519783872058,51.9519783872058,51.9519783872058,48.5871775890181,0.0,1.0
2020-07-17,60.556,60.556,60.556,60.556,0,52.3461564594948,52.3461564594948,52.3461564594948,52.3461564594948,0,0.0,1.0
2020-07-20,61.194,61.194,61.194,61.194,0,52.8976599904604,52.8976599904604,52.8976599904604,52.8976599904604,0,0.0,1.0
2020-07-21,62.04,62.04,62.04,62.04,0,53.6289640456281,53.6289640456281,53.6289640456281,53.6289640456281,0,0.0,1.0
2020-07-22,61.6804,62.0,61.6804,62.0,210,53.318116600902,53.5943870217431,53.318116600902,53.5943870217431,242.935887945091,0.0,1.0
2020-07-23,61.0419,61.0419,61.0419,61.0419,26,52.7661808571377,52.7661808571377,52.7661808571377,52.7661808571377,30.0777766027255,0.0,1.0
2020-07-24,60.9393,60.9393,60.9393,60.9393,66,52.6774907908727,52.6774907908727,52.6774907908727,52.6774907908727,76.3512790684571,0.0,1.0
2020-07-27,61.9077,61.9077,61.6,61.6,152,53.5146005391285,53.5146005391285,53.2486167828931,53.2486167828931,175.83930936978,0.0,1.0
2020-07-28,61.4939,61.4939,61.4939,61.4939,71,53.1569012270382,53.1569012270382,53.1569012270382,53.1569012270382,82.1354668766735,0.0,1.0
2020-07-29,62.4001,62.4001,62.4001,62.4001,71,53.9402437031528,53.9402437031528,53.9402437031528,53.9402437031528,82.1354668766734,0.0,1.0
2020-07-30,61.6698,61.6698,61.6698,61.6698,0,53.3089536895725,53.3089536895725,53.3089536895725,53.3089536895725,0,0.0,1.0
2020-07-31,61.26,61.26,61.2199,61.22,361,52.9547120798707,52.9547120798707,52.920048613426,52.9201350559857,417.618359753227,0.0,1.0
2020-08-03,61.5587,61.6,61.5587,61.6,101,53.2129160057319,53.2486167828931,53.2129160057319,53.2486167828931,116.840593725972,0.0,1.0
2020-08-04,62.3243,62.3243,62.3243,62.3243,11,53.8747202428907,53.8747202428907,53.8747202428907,53.8747202428907,12.7252131780762,0.0,1.0
2020-08-05,63.0086,63.0086,63.0086,63.0086,2,54.4662466790033,54.4662466790033,54.4662466790033,54.4662466790033,2.31367512328658,0.0,1.0
2020-08-06,63.1442,63.1442,63.1442,63.1442,52,54.5834627899734,54.5834627899734,54.5834627899734,54.5834627899734,60.155553205451,0.0,1.0
2020-08-07,62.0649,62.0649,62.0649,62.0649,55,53.6504882429965,53.6504882429965,53.6504882429965,53.6504882429965,63.6260658903809,0.0,1.0
2020-08-10,62.11,62.11,61.99,61.99,385,53.6894738374268,53.6894738374268,53.5857427657718,53.5857427657718,445.382461232666,0.0,1.0
2020-08-11,61.96,62.39,61.96,62.39,703,53.5598099978581,53.9315130046218,53.5598099978581,53.9315130046218,813.256805835232,0.0,1.0
2020-08-12,62.8,62.8,62.78,62.78,220,54.285927499443,54.285927499443,54.2686389875005,54.2686389875005,254.504263561524,0.0,1.0
2020-08-13,62.545,62.545,62.545,62.545,220,54.0654989721762,54.0654989721762,54.0654989721762,54.0654989721762,254.504263561523,0.0,1.0
2020-08-14,62.4333,62.4333,62.43,62.43,155,53.9689426329773,53.9689426329773,53.9660900285068,53.9660900285068,179.30982205471,0.0,1.0
2020-08-17,63.0517,63.0517,63.0517,63.0517,6,54.5035034222393,54.5035034222393,54.5035034222393,54.5035034222393,6.94102536985974,0.0,1.0
2020-08-18,63.0475,63.0475,63.0475,63.0475,60,54.4998728347314,54.4998728347314,54.4998728347314,54.4998728347314,69.4102536985973,0.0,1.0
2020-08-19,62.4967,62.4967,62.4967,62.4967,26,54.023747215835,54.023747215835,54.023747215835,54.023747215835,30.0777766027255,0.0,1.0
2020-08-20,62.2957,62.2957,62.26,62.26,150,53.8499976708129,53.8499976708129,53.8191376769956,53.8191376769956,173.525634246493,0.0,1.0
2020-08-21,62.3073,62.3073,62.3073,62.3073,150,53.8600250077396,53.8600250077396,53.8600250077396,53.8600250077396,173.525634246493,0.0,1.0
2020-08-24,63.1334,63.85,63.05,63.85,478,54.5741269935244,55.1935743764241,54.5020338987242,55.1935743764241,552.968354465492,0.0,1.0
2020-08-25,63.6817,63.6817,63.6817,63.6817,149,55.048091548428,55.048091548428,55.048091548428,55.048091548428,172.36879668485,0.0,1.0
2020-08-26,64.0317,64.0317,64.0317,64.0317,15,55.3506405074217,55.3506405074217,55.3506405074217,55.3506405074217,17.3525634246493,0.0,1.0
2020-08-27,63.7357,63.7357,63.7357,63.7357,88,55.0947705306728,55.0947705306728,55.0947705306728,55.0947705306728,101.801705424609,0.0,1.0
2020-08-28,64.245,64.245,64.24,64.24,128,55.5350224872885,55.5350224872885,55.5307003593028,55.5307003593028,148.075207890341,0.0,1.0
2020-08-31,63.031,63.031,63.031,63.031,200,54.4856098123789,54.4856098123789,54.4856098123789,54.4856098123789,231.367512328658,0.0,1.0
2020-09-01,63.8198,63.8198,63.8198,63.8198,50,55.167468723391,55.167468723391,55.167468723391,55.167468723391,57.8418780821644,0.0,1.0
2020-09-02,63.989,63.989,63.989,63.989,2,55.3137295344245,55.3137295344245,55.3137295344245,55.3137295344245,2.31367512328658,0.0,1.0
2020-09-03,62.9065,62.9065,62.9065,62.9065,10,54.3779888255368,54.3779888255368,54.3779888255368,54.3779888255368,11.5683756164329,0.0,1.0
2020-09-04,62.75,62.75,62.75,62.75,399,54.2427062195868,54.2427062195868,54.2427062195868,54.2427062195868,461.578187095672,0.0,1.0
2020-09-08,61.73,62.0,61.73,62.0,574,53.3609921105194,53.5943870217431,53.3609921105194,53.5943870217431,664.024760383247,0.0,1.0
2020-09-09,62.4933,62.4933,62.4933,62.4933,574,54.0208081688048,54.0208081688048,54.0208081688048,54.0208081688048,664.024760383248,0.0,1.0
2020-09-10,61.6346,61.6346,61.6346,61.6346,79,53.2785259085537,53.2785259085537,53.2785259085537,53.2785259085537,91.3901673698197,0.0,1.0
2020-09-11,62.1033,62.1033,62.1033,62.1033,79,53.6836821859261,53.6836821859261,53.6836821859261,53.6836821859261,91.3901673698198,0.0,1.0
2020-09-14,63.18,63.27,63.18,63.27,201,54.6144092263505,54.6922075300917,54.6144092263505,54.6922075300917,232.524349890301,0.0,1.0
2020-09-15,63.7672,63.7672,63.7672,63.7672,100,55.1219999369822,55.1219999369822,55.1219999369822,55.1219999369822,115.683756164329,0.0,1.0
2020-09-16,63.7039,63.7039,63.7039,63.7039,100,55.0672817966842,55.0672817966842,55.0672817966842,55.0672817966842,115.683756164329,0.0,1.0
2020-09-17,63.407,63.407,63.407,63.407,19,54.8106338368978,54.8106338368978,54.8106338368978,54.8106338368978,21.9799136712225,0.0,1.0
2020-09-18,62.9455,62.9455,62.9455,62.9455,79,54.4117014238247,54.4117014238247,54.4117014238247,54.4117014238247,91.3901673698198,0.0,1.0
2020-09-21,62.3401,62.3401,62.3401,62.3401,6,53.8883781673253,53.8883781673253,53.8883781673253,53.8883781673253,6.94102536985973,0.0,1.0
2020-09-22,61.9682,61.9682,61.9682,61.9682,21,53.5668982877545,53.5668982877545,53.5668982877545,53.5668982877545,24.2935887945091,0.0,1.0
2020-09-23,60.9685,60.9685,60.9685,60.9685,21,52.7027320183088,52.7027320183088,52.7027320183088,52.7027320183088,24.293588794509,0.0,1.0
2020-09-24,60.7236,60.7236,60.7236,60.7236,0,52.4910341895729,52.4910341895729,52.4910341895729,52.4910341895729,0,0.0,1.0
2020-09-25,60.7473,60.7473,60.7473,60.7473,0,52.5115210762248,52.5115210762248,52.5115210762248,52.5115210762248,0,0.0,1.0
2020-09-28,61.4515,61.4515,61.4515,61.4515,0,53.1202495817201,53.1202495817201,53.1202495817201,53.1202495817201,0,0.0,1.0
2020-09-29,61.3902,61.3902,61.3902,61.3902,0,53.0672602926163,53.0672602926163,53.0672602926163,53.0672602926163,0,0.0,1.0
2020-09-30,62.47,62.51,62.47,62.51,2183,54.0006670523918,54.0352440762768,54.0006670523918,54.0352440762768,2525.3763970673,0.0,1.0
2020-10-01,62.4619,62.5,62.35,62.5,4187,54.3819651832836,54.4151366505858,54.2845403226244,54.4151366505858,4809.09386813389,0.4492,1.0
2020-10-02,61.7641,62.45,61.7641,62.42,563,53.7744310656071,54.3716045412653,53.7744310656071,54.345485275673,646.649115777259,0.0,1.0
2020-10-05,62.5664,62.5664,62.5664,62.5664,3,54.4729472917634,54.4729472917634,54.4729472917634,54.4729472917634,3.44573241089125,0.0,1.0
2020-10-06,62.621,63.06,62.621,63.06,103,54.5204843551413,54.902696274975,54.5204843551413,54.902696274975,118.3034794406,0.0,1.0
2020-10-07,63.4343,63.4343,63.4343,63.4343,1,55.228577645348,55.228577645348,55.228577645348,55.228577645348,1.14857747029709,0.0,1.0
2020-10-08,63.7464,63.7464,63.7464,63.7464,5,55.5003050717264,55.5003050717264,55.5003050717264,55.5003050717264,5.74288735148543,0.0,1.0
2020-10-09,64.2688,64.2688,64.2688,64.2688,26,55.9551285499067,55.9551285499067,55.9551285499067,55.9551285499067,29.8630142277242,0.0,1.0
2020-10-12,64.9105,64.9105,64.9105,64.9105,26,56.5138196409256,56.5138196409256,56.5138196409256,56.5138196409256,29.8630142277242,0.0,1.0
2020-10-13,64.6874,64.76,64.6874,64.76,1808,56.3195793691376,56.382787991871,56.3195793691376,56.382787991871,2076.62806629713,0.0,1.0
2020-10-14,64.3291,64.3291,64.3291,64.3291,1808,56.0076282737472,56.0076282737472,56.0076282737472,56.0076282737472,2076.62806629713,0.0,1.0
2020-10-15,63.7083,63.7083,63.7083,63.7083,2,55.4671336044242,55.4671336044242,55.4671336044242,55.4671336044242,2.29715494059417,0.0,1.0
2020-10-16,63.9536,63.9536,63.9536,63.9536,7,55.6807021327504,55.6807021327504,55.6807021327504,55.6807021327504,8.0400422920796,0.0,1.0
2020-10-19,63.7969,63.7969,63.7969,63.7969,1,55.5442725021401,55.5442725021401,55.5442725021401,55.5442725021401,1.14857747029708,0.0,1.0
2020-10-20,64.6011,64.6011,64.6011,64.6011,5,56.2444429484505,56.2444429484505,56.2444429484505,56.2444429484505,5.74288735148543,0.0,1.0
2020-10-21,64.7226,64.7226,64.7226,64.7226,5,56.3502259740992,56.3502259740992,56.3502259740992,56.3502259740992,5.74288735148543,0.0,1.0
2020-10-22,64.68,64.68,64.68,64.68,201,56.3131366169582,56.3131366169582,56.3131366169582,56.3131366169582,230.864071529714,0.0,1.0
2020-10-23,64.98,64.98,64.47,64.47,336,56.574329272881,56.574329272881,56.1303017578122,56.1303017578122,385.922030019821,0.0,1.0
2020-10-26,64.1902,64.43,64.1902,64.43,105,55.8866960740549,56.0954760703559,55.8866960740549,56.0954760703559,120.600634381194,0.0,1.0
2020-10-27,64.6192,64.6192,64.6192,64.6192,105,56.2602015720245,56.2602015720245,56.2602015720245,56.2602015720245,120.600634381194,0.0,1.0
2020-10-28,63.1983,63.27,63.1983,63.25,7376,55.0231060893554,55.085531134121,55.0231060893554,55.0681182903928,8471.9074209113,0.0,1.0
2020-10-29,63.8854,63.8854,63.8854,63.8854,46,55.6213243356373,55.6213243356373,55.6213243356373,55.6213243356373,52.8345636336659,0.0,1.0
2020-10-30,62.9236,62.9236,62.9236,62.9236,1,54.7839406807488,54.7839406807488,54.7839406807488,54.7839406807488,1.14857747029708,0.0,1.0
2020-11-02,63.93,63.93,63.7489,63.7489,5910,55.6601549771512,55.6601549771512,55.5024816771924,55.5024816771924,6788.09284945577,0.0,1.0
2020-11-03,64.02,64.02,64.02,64.02,338,55.738512773928,55.738512773928,55.738512773928,55.738512773928,388.219184960415,0.0,1.0
2020-11-04,66.1029,66.1029,66.1029,66.1029,338,57.5519733840001,57.5519733840001,57.5519733840001,57.5519733840001,388.219184960415,0.0,1.0
2020-11-05,67.11,67.11,66.81,66.87,3002,58.428797129933,58.428797129933,58.1676044740102,58.2198430051947,3448.02956583185,0.0,1.0
2020-11-06,67.5524,67.5524,67.5524,67.5524,109,58.8139692332005,58.8139692332005,58.8139692332005,58.8139692332005,125.194944262382,0.0,1.0
2020-11-09,67.7284,69.76,67.7284,69.76,10039,58.9672022580085,60.7359989239178,58.9672022580085,60.7359989239178,11530.5692243124,0.0,1.0
2020-11-10,66.7149,66.88,66.7149,66.87,336,58.0848064020826,58.2285494270588,58.0848064020826,58.2198430051947,385.922030019821,0.0,1.0
2020-11-11,67.07,67.07,66.69,66.69,6250,58.3939714424766,58.3939714424766,58.063127411641,58.063127411641,7178.60918935678,0.0,1.0
2020-11-12,66.69,66.69,66.69,66.69,100,58.063127411641,58.063127411641,58.063127411641,58.063127411641,114.857747029709,0.0,1.0
2020-11-13,67.8,67.8,67.77,67.77,372,59.0295402385554,59.0295402385554,59.0034209729632,59.0034209729632,427.270818950516,0.0,1.0
2020-11-16,68.59,68.65,68.59,68.65,389,59.7173475658188,59.7695860970034,59.7173475658188,59.7695860970034,446.796635945566,0.0,1.0
2020-11-17,68.5051,68.87,68.5,68.5,1109,59.6434300441927,59.9611273780135,59.638989769042,59.638989769042,1273.77241455947,0.0,1.0
2020-11-18,68.3967,68.3967,68.3967,68.3967,16,59.5490524311859,59.5490524311859,59.5490524311859,59.5490524311859,18.3772395247534,0.0,1.0
2020-11-19,68.3566,68.38,68.21,68.21,5211,59.5141396795109,59.5345127066729,59.3865035349833,59.3865035349833,5985.23719771811,0.0,1.0
2020-11-20,68.8505,68.8505,68.52,68.52,100,59.9441498553785,59.9441498553785,59.6564026127702,59.6564026127702,114.857747029708,0.0,1.0
2020-11-23,69.015,69.015,69.015,69.015,18,60.0873704950428,60.0873704950428,60.0873704950428,60.0873704950428,20.6743944653475,0.0,1.0
2020-11-24,69.92,69.92,69.67,69.68,2402,60.8753016737433,60.8753016737433,60.657641127141,60.6663475490051,2758.8830836536,0.0,1.0
2020-11-25,69.4297,69.4297,69.34,69.41,651,60.4484258097468,60.4484258097468,60.3703292056259,60.4312741586745,747.723933163402,0.0,1.0
2020-11-27,70.0684,70.22,70.0684,70.1681,635,61.0045049742065,61.1364943296661,61.0045049742065,61.0913080001915,729.346693638649,0.0,1.0
2020-11-30,68.2582,68.83,68.2582,68.83,200,59.4284684883682,59.9263016905571,59.4284684883682,59.9263016905571,229.715494059417,0.0,1.0
2020-12-01,69.7482,69.7482,69.7482,69.7482,20,60.7257253461182,60.7257253461182,60.7257253461182,60.7257253461182,22.9715494059417,0.0,1.0
2020-12-02,69.79,70.05,69.79,69.99,610,60.7621181895101,60.9884851579765,60.7621181895101,60.936246626792,700.632256881222,0.0,1.0
2020-12-03,70.5,70.9,70.49,70.49,1035,61.3802741418608,61.7285310164245,61.3715677199966,61.3715677199966,1188.77768175748,0.0,1.0
2020-12-04,71.28,71.31,71.17,71.17,916,62.0593750472601,62.0854943128523,61.963604406755,61.963604406755,1052.09696279213,0.0,1.0
2020-12-07,71.21,71.21,71.21,71.21,234,61.9984300942114,61.9984300942114,61.9984300942114,61.9984300942114,268.767128049518,0.0,1.0
2020-12-08,71.2,71.2,71.2,71.2,299,61.9897236723473,61.9897236723473,61.9897236723473,61.9897236723473,343.424663618829,0.0,1.0
2020-12-09,70.7,71.37,70.61,71.37,5589,61.5544025791426,62.1377328440369,61.4760447823658,62.1377328440369,6419.39948149041,0.0,1.0
2020-12-10,71.5964,71.5964,71.44,71.53,387,62.33484623504,62.33484623504,62.1986777970856,62.2770355938624,444.499481004972,0.0,1.0
2020-12-11,71.2547,71.285,71.2547,71.285,308,62.0373477999439,62.0637282581921,62.0373477999439,62.0637282581921,353.761860851502,0.0,1.0
2020-12-14,70.8457,70.8457,70.8457,70.8457,2,61.6812551457025,61.6812551457025,61.6812551457025,61.6812551457025,2.29715494059417,0.0,1.0
2020-12-15,71.42,71.42,71.42,71.42,307,62.1812649533574,62.1812649533574,62.1812649533574,62.1812649533574,352.613283381205,0.0,1.0
2020-12-16,71.8261,71.8261,71.73,71.75,3874,62.5348327452582,62.5348327452582,62.4511640311443,62.4685768748725,4449.58911993091,0.0,1.0
2020-12-17,72.2843,72.35,72.12,72.31,1861,62.933760995071,62.9909621867181,62.7907144838439,62.9561364992617,2137.50267222288,0.0,1.0
2020-12-18,71.9988,71.9988,71.9988,71.9988,104,62.6851926508511,62.6851926508511,62.6851926508511,62.6851926508511,119.452056910897,0.0,1.0
2020-12-21,71.1829,71.1829,71.175,71.175,121,61.9748356909597,61.9748356909597,61.9679576176871,61.9679576176871,138.977873905947,0.0,1.0
2020-12-22,70.6054,70.69,70.6054,70.69,206,61.4720398283083,61.5456961572785,61.4720398283083,61.5456961572785,236.6069588812,0.0,1.0
2020-12-23,71.3874,71.56,71.3874,71.56,740,62.1528820180804,62.3031548594547,62.1528820180804,62.3031548594547,849.947328019843,0.0,1.0
2020-12-24,71.0453,71.0453,71.0453,71.0453,142,61.8550353261098,61.8550353261098,61.8550353261098,61.8550353261098,163.098000782186,0.0,1.0
2020-12-28,71.1881,71.3,71.1881,71.28,465,61.979363030329,62.0767878909882,61.979363030329,62.0593750472601,534.088523688145,0.0,1.0
2020-12-29,71.904,71.925,71.65,71.79,25184,63.0604394331935,63.0788566176074,62.8376792026635,62.9604604320895,28715.7899988693,0.5258,1.0
2020-12-30,72.6938,72.7,72.6938,72.7,203,63.7531009689125,63.7585384233585,63.7531009689125,63.7585384233585,231.46860585175,0.0,1.0
2020-12-31,72.4933,72.81,72.4933,72.81,282,63.5772607081988,63.8550093893361,63.5772607081988,63.8550093893361,321.547521429524,0.0,1.0
2021-01-04,73.11,73.11,73.09,73.09,704,64.1181120238204,64.1181120238204,64.1005718481881,64.1005718481881,802.728564136116,0.0,1.0
2021-01-05,74.7824,74.7824,73.77,74.0,290,65.5848215101921,65.5848215101921,64.6969378196858,64.8986498394571,330.669436931071,0.0,1.0
2021-01-06,74.1442,74.94,74.1442,74.67,2392,65.0251145057659,65.7230380941745,65.0251145057659,65.4862457231387,2727.45273496249,0.0,1.0
2021-01-07,74.8837,74.8837,74.38,74.38,806,65.6736624997696,65.6736624997696,65.2319131764705,65.2319131764705,919.032986780839,0.0,1.0
2021-01-08,76.9501,76.9501,75.99,75.99,3981,67.4859134460974,67.4859134460974,66.6438973148695,66.6438973148695,4539.29320145722,0.0,1.0
2021-01-11,76.2474,76.71,76.2474,76.45,962,66.869639375257,67.2753436376318,66.869639375257,67.0473213544121,1096.910339061,0.0,1.0
2021-01-12,76.83,76.94,76.7,76.93,1405,67.3805846914255,67.4770556574031,67.2665735498157,67.468285569587,1602.03640995915,0.0,1.0
2021-01-13,76.9494,77.2,76.6,77.1,1872,67.4852995399503,67.7050779406228,67.1788726716542,67.6173770624614,2134.52822736195,0.0,1.0
2021-01-14,77.71,78.18,77.71,78.18,694,68.1523524192461,68.5645465466048,68.1523524192461,68.5645465466048,791.326169759183,0.0,1.0
2021-01-15,76.628,77.07,76.628,77.07,1988,67.2034289175394,67.5910667990129,67.2034289175394,67.5910667990129,2266.79600213438,0.0,1.0
2021-01-19,77.8811,77.8811,77.8811,77.8811,95,68.3024086217803,68.3024086217803,68.3024086217803,68.3024086217803,108.322746580868,0.0,1.0
2021-01-20,79.4121,79.46,79.31,79.31,2798,69.6451090664318,69.6871177870711,69.5555664698289,69.5555664698289,3190.38994666598,0.0,1.0
2021-01-21,79.6581,79.6581,79.61,79.63,1459,69.8608532267089,69.8608532267089,69.8186691043132,69.8362092799455,1663.60933959459,0.0,1.0
2021-01-22,78.8987,78.8987,78.46,78.68,2008,69.194852757951,69.194852757951,68.8101090054568,69.003050937412,2289.60079088824,0.0,1.0
2021-01-25,79.606,79.606,79.32,79.32,1191,69.8151610691868,69.8151610691868,69.5643365576451,69.5643365576451,1358.02517029278,0.0,1.0
2021-01-26,78.9037,78.95,78.9037,78.95,275,69.1992378018591,69.2398433084478,69.1992378018591,69.2398433084478,313.56584536567,0.0,1.0
2021-01-27,76.7599,77.52,76.7599,77.27,1532,67.3191063758344,67.9857207507394,67.3191063758344,67.7664685553358,1746.84681854621,0.0,1.0
2021-01-28,77.2502,77.2502,76.77,76.77,829,67.7491037814599,67.7491037814599,67.3279641645287,67.3279641645287,945.258493847784,0.0,1.0
2021-01-29,75.3889,75.5593,75.3889,75.5593,805,66.1167273362412,66.2661696326282,66.1167273362412,66.2661696326282,917.892747343144,0.0,1.0
2021-02-01,77.552,77.56,77.32,77.32,1520,68.013785031751,68.0208011020039,67.8103189944165,67.8103189944165,1733.16394529389,0.0,1.0
2021-02-02,78.4766,78.52,78.4766,78.52,226,68.8246673512316,68.8627295323537,68.8246673512316,68.8627295323537,257.694112918696,0.0,1.0
2021-02-03,78.9386,79.02,78.9386,79.02,351,69.2298454083374,69.3012339231608,69.2298454083374,69.3012339231608,400.224042630365,0.0,1.0
2021-02-04,78.7982,78.7982,78.58,78.58,1270,69.1067133753988,69.1067133753988,68.9153500592505,68.9153500592505,1448.10408587055,0.0,1.0
2021-02-05,79.3286,79.3286,79.2965,79.32,1459,69.571878833167,69.571878833167,69.5437268512771,69.5643365576451,1663.60933959459,0.0,1.0
2021-02-08,79.5144,79.52,79.45,79.45,1032,69.7348270647909,69.7397383139679,69.6783476992549,69.6783476992549,1176.72709969953,0.0,1.0
2021-02-09,80.2841,80.39,80.28,80.28,1441,70.4098607239994,70.5027359539724,70.4062649879948,70.4062649879948,1643.08502971611,0.0,1.0
2021-02-10,80.72,81.02,80.66,80.77,5581,70.7921488519051,71.0552514863894,70.7395283250082,70.8359992909858,6363.67630176657,0.0,1.0
2021-02-11,81.5405,81.79,81.5405,81.69,1387,71.5117345572196,71.7305482482324,71.5117345572196,71.6428473700709,1581.51210008067,0.0,1.0
2021-02-12,81.6393,81.84,81.6393,81.84,406,71.5983830248431,71.7743986873131,71.5983830248431,71.7743986873131,462.937211703499,0.0,1.0
2021-02-16,81.8209,81.8209,81.8209,81.8209,49,71.7576478195842,71.7576478195842,71.7576478195842,71.7576478195842,55.8717324469741,0.0,1.0
2021-02-17,81.9425,81.9425,81.9425,81.9425,89,71.8642920874286,71.8642920874286,71.8642920874286,71.8642920874286,101.481309954708,0.0,1.0
2021-02-18,80.6036,80.69,80.12,80.69,2521,70.6900650297252,70.7658385884567,70.2659435829365,70.7658385884567,2874.54362242493,0.0,1.0
2021-02-19,81.1583,81.47,81.1583,81.42,3185,71.1765418008866,71.4499054381158,71.1765418008866,71.4060549990351,3631.66260905331,0.0,1.0
2021-02-22,79.0559,80.605,79.0559,79.13,1793,69.3327185384207,70.6912928420195,69.3327185384207,69.3977048891384,2044.44931178417,0.0,1.0
2021-02-23,79.14,79.14,77.86,77.91,2216,69.4064749769545,69.4064749769545,68.2839037364882,68.3277541755689,2526.77059392846,0.0,1.0
2021-02-24,78.608,78.608,78.44,78.44,404,68.9399063051357,68.9399063051357,68.7925688298245,68.7925688298245,460.656732828113,0.0,1.0
2021-02-25,77.019,78.45,77.019,78.44,2137,67.5463393511506,68.8013389176407,67.5463393511506,68.7925688298245,2436.69167835068,0.0,1.0
2021-02-26,75.8482,75.8482,75.8482,75.8482,8,66.5195374696366,66.5195374696366,66.5195374696366,66.5195374696366,9.12191550154678,0.0,1.0
2021-03-01,77.75,77.75,77.34,77.34,267,68.1874327705107,68.1874327705107,67.8278591700488,67.8278591700488,304.443929864124,0.0,1.0
2021-03-02,77.0672,77.0672,77.0672,77.0672,94,67.5886111744244,67.5886111744244,67.5886111744244,67.5886111744244,107.182507143175,0.0,1.0
2021-03-03,77.11,77.92,77.11,77.92,1035,67.6261471502775,68.3365242633851,67.6261471502775,68.3365242633851,1180.14781801261,0.0,1.0
2021-03-04,75.3113,76.86,75.3113,76.86,1506,66.0486714547879,67.4068949548739,66.0486714547879,67.4068949548739,1717.20059316618,0.0,1.0
2021-03-05,76.0989,76.54,75.59,76.54,1033,66.7394035711873,67.1262521447574,66.2930938022238,67.1262521447574,1177.86733913723,0.0,1.0
2021-03-08,73.9718,74.83,73.9718,74.83,6054,64.8739181918156,65.6265671281969,64.8739181918156,65.6265671281969,6903.00955579552,0.0,1.0
2021-03-09,75.5,75.63,75.17,75.17,652,66.2141630118785,66.3281741534884,65.9247501139458,65.9247501139458,743.436113376063,0.0,1.0
2021-03-10,75.4244,75.75,75.18,75.75,807,66.1478611479885,66.4334152072821,65.933520201762,66.4334152072821,920.173226218531,0.0,1.0
2021-03-11,77.574,77.574,76.99,77.09,2336,68.0330792249465,68.0330792249465,67.5209060964838,67.6086069746452,2663.59932645166,0.0,1.0
2021-03-12,76.132,76.132,76.09,76.11,729,66.7684325618587,66.7684325618587,66.7315981930309,66.7491383686632,831.234550078451,0.0,1.0
2021-03-15,76.1916,76.1916,75.89,75.94,11479,66.820702285243,66.820702285243,66.5561964367081,66.6000468757888,13088.8085052819,0.0,1.0
2021-03-16,76.51,76.51,76.51,76.51,468,67.099941881309,67.099941881309,67.099941881309,67.099941881309,533.632056840486,0.0,1.0
2021-03-17,76.505,76.79,75.54,75.54,6028,67.0955568374009,67.345504340161,66.2492433631431,66.2492433631431,6873.36333041549,0.0,1.0
2021-03-18,75.2916,76.0,75.2916,75.9,3746,66.0313943817901,66.6526674026857,66.0313943817901,66.5649665245242,4271.33693359928,0.0,1.0
2021-03-19,75.9419,75.9419,75.04,75.09,10164,66.6017131924739,66.6017131924739,65.810738972336,65.8545894114167,11589.3936447152,0.0,1.0
2021-03-22,75.8845,76.07,75.8845,76.07,425,66.5513728884092,66.7140580173987,66.5513728884092,66.7140580173987,484.601761019673,0.0,1.0
2021-03-23,74.5138,74.5138,74.5138,74.5138,67,65.3492569514505,65.3492569514505,65.3492569514505,65.3492569514505,76.3960423254543,0.0,1.0
2021-03-24,72.7907,74.24,72.7907,74.24,605,63.8380831198509,65.1091319470445,63.8380831198509,65.1091319470445,689.844859804476,0.0,1.0
2021-03-25,73.047,73.13,73.047,73.13,1271,64.0628604705787,64.1356521994527,64.0628604705787,64.1356521994527,1449.24432530824,0.0,1.0
2021-03-26,74.6739,74.6739,73.76,73.76,305,65.489666057387,65.489666057387,64.6881677318697,64.6881677318697,347.773028496471,0.0,1.0
2021-03-29,74.344,74.344,74.23,74.23,289,65.2003408603324,65.2003408603324,65.1003618592284,65.1003618592284,329.529197493377,0.0,1.0
2021-03-30,74.5913,74.67,74.57,74.67,1176,65.4172251320256,65.4862457231387,65.3985448449772,65.4862457231387,1340.92157872738,0.0,1.0
2021-03-31,74.987,74.987,74.987,74.987,54,65.7642575069104,65.7642575069104,65.7642575069104,65.7642575069104,61.5729296354407,0.0,1.0
2021-04-01,75.6276,75.83,75.6276,75.7401,4137,66.4898945728181,66.6678395910592,66.4898945728181,66.5888017593405,4705.54786122199,0.1868,1.0
2021-04-05,76.0025,76.09,76.0025,76.07,802,66.8194972770603,66.8964250887999,66.8194972770603,66.8788415889737,912.218850543882,0.0,1.0
2021-04-06,76.276,76.5,76.276,76.5,1142,67.0599516371836,67.2568868352372,67.0599516371836,67.2568868352372,1298.94504653506,0.0,1.0
2021-04-07,74.9701,75.27,74.9701,75.27,123,65.9118370160315,66.1755015959255,65.9118370160315,66.1755015959255,139.903888549748,0.0,1.0
2021-04-08,75.7354,75.94,75.7354,75.94,1257,66.5846696368813,66.7645488401034,66.5846696368813,66.7645488401034,1429.74949517913,0.0,1.0
2021-04-09,74.9656,75.15,74.95,75.15,998,65.9078807285706,66.0700005969683,65.8941655987062,66.0700005969683,1135.15512823291,0.0,1.0
2021-04-12,74.5375,74.55,74.441,74.55,785,65.5315059147907,65.5424956021821,65.4466655281293,65.5424956021821,892.882540744324,0.0,1.0
2021-04-13,74.9351,74.9351,74.9351,74.9351,55,65.8810658913357,65.8810658913357,65.8810658913357,65.8810658913357,62.5586493515131,0.0,1.0
2021-04-14,75.2449,75.2449,75.2449,75.2449,14,66.1534343036436,66.1534343036436,66.1534343036436,66.1534343036436,15.9240198349306,0.0,1.0
2021-04-15,75.8036,75.8036,75.8036,75.8036,41,66.6446293712887,66.6446293712887,66.6446293712887,66.6446293712887,46.6346295165825,0.0,1.0
2021-04-16,76.0311,76.0311,76.0311,76.0311,12,66.8446416818118,66.8446416818118,66.8446416818118,66.8446416818118,13.6491598585119,0.0,1.0
2021-04-19,75.6955,75.6955,75.6955,75.6955,2,66.549590554728,66.549590554728,66.549590554728,66.549590554728,2.27485997641866,0.0,1.0
2021-04-20,75.19,75.55,75.04,75.55,1898,66.1051675966207,66.4216705934924,65.9732913479241,66.4216705934924,2158.84211762131,0.0,1.0
2021-04-21,75.523,75.523,75.17,75.17,391,66.397932868727,66.397932868727,66.0875840967945,66.0875840967945,444.735125389848,0.0,1.0
2021-04-22,75.3142,75.78,75.3,75.78,1981,66.2143611305414,66.6238808414937,66.2018768456648,66.6238808414937,2253.24880664268,0.0,1.0
2021-04-23,76.4036,76.4036,76.4036,76.4036,1981,67.1721343660748,67.1721343660748,67.1721343660748,67.1721343660748,2253.24880664268,0.0,1.0
2021-04-26,76.418,76.418,76.418,76.418,0,67.1847944859497,67.1847944859497,67.1847944859497,67.1847944859497,0,0.0,1.0
2021-04-27,76.4992,76.4992,76.4992,76.4992,1,67.2561834952441,67.2561834952441,67.2561834952441,67.2561834952441,1.13742998820933,0.0,1.0
2021-04-28,76.9756,76.9756,76.84,76.84,241,67.6750224611043,67.6750224611043,67.5558063322827,67.5558063322827,274.120627158448,0.0,1.0
2021-04-29,76.7466,76.82,76.7466,76.82,175,67.4736913880943,67.5382228324564,67.4736913880943,67.5382228324564,199.050247936633,0.0,1.0
2021-04-30,75.3634,75.3634,75.3634,75.3634,153,66.2576165401139,66.2576165401139,66.2576165401139,66.2576165401139,174.026788196027,0.0,1.0
2021-05-03,75.3858,75.6,75.16,75.6,1488,66.2773100599192,66.4656293430579,66.0787923468814,66.4656293430579,1692.49582245548,0.0,1.0
2021-05-04,74.6311,74.6311,74.5,74.5,210,65.6137966939773,65.6137966939773,65.4985368526166,65.4985368526166,238.860297523959,0.0,1.0
2021-05-05,74.9322,75.16,74.9322,75.16,240,65.8785162838609,66.0787923468814,65.8785162838609,66.0787923468814,272.983197170239,0.0,1.0
2021-05-06,75.6005,75.6005,75.08,75.08,221,66.4660689305535,66.4660689305535,66.0084583475765,66.0084583475765,251.372027394262,0.0,1.0
2021-05-07,76.352,76.54,76.352,76.5,400,67.1267689365232,67.2920538348896,67.1267689365232,67.2568868352372,454.971995283732,0.0,1.0
2021-05-10,74.9156,75.42,74.9156,75.42,813,65.8639219790051,66.307377844622,65.8639219790051,66.307377844622,924.730580414185,0.0,1.0
2021-05-11,74.6324,74.6324,73.88,73.92,431,65.614939621466,65.614939621466,64.9534483580042,64.9886153576566,490.232324918221,0.0,1.0
2021-05-12,72.65,72.85,72.65,72.85,400,63.8720631186925,64.0478981169546,63.8720631186925,64.0478981169546,454.971995283732,0.0,1.0
2021-05-13,72.4831,72.4831,72.4831,72.4831,5,63.7253288126428,63.7253288126428,63.7253288126428,63.7253288126428,5.68714994104665,0.0,1.0
2021-05-14,73.851,73.851,73.851,73.851,8,64.9279522832562,64.9279522832562,64.9279522832562,64.9279522832562,9.09943990567463,0.0,1.0
2021-05-17,73.7864,73.7864,73.7864,73.7864,20,64.8711575788175,64.8711575788175,64.8711575788175,64.8711575788175,22.7485997641866,0.0,1.0
2021-05-18,74.743,74.743,74.743,74.743,20,65.712176375505,65.712176375505,65.712176375505,65.712176375505,22.7485997641866,0.0,1.0
2021-05-19,74.4302,74.4302,74.4302,74.4302,3,65.4371704382231,65.4371704382231,65.4371704382231,65.4371704382231,3.41228996462799,0.0,1.0
2021-05-20,74.9382,74.9382,74.8842,74.9,750,65.8837913338087,65.8837913338087,65.836315884278,65.8502068491407,853.072491156998,0.0,1.0
2021-05-21,74.0504,74.0504,74.0504,74.0504,13,65.1032597765235,65.1032597765235,65.1032597765235,65.1032597765235,14.7865898467213,0.0,1.0
2021-05-24,74.6805,74.6805,74.6805,74.6805,1,65.6572279385481,65.6572279385481,65.6572279385481,65.6572279385481,1.13742998820933,0.0,1.0
2021-05-25,75.4743,75.57,75.4743,75.57,919,66.3551170466502,66.4392540933186,66.3551170466502,66.4392540933186,1045.29815916437,0.0,1.0
2021-05-26,75.9559,75.9559,75.9559,75.9559,919,66.7785277224652,66.7785277224652,66.7785277224652,66.7785277224652,1045.29815916437,0.0,1.0
2021-05-27,75.9624,75.9624,75.71,75.71,1393,66.7842423599087,66.7842423599087,66.562338592102,66.562338592102,1584.4399735756,0.0,1.0
2021-05-28,76.455,76.455,76.455,76.455,1393,67.2173239606282,67.2173239606282,67.2173239606282,67.2173239606282,1584.4399735756,0.0,1.0
2021-06-01,78.09,78.26,77.86,78.0723,8569,68.6547750714205,68.8042348199433,68.4525648234191,68.6392136740743,9746.63756896575,0.0,1.0
2021-06-02,78.0575,78.0575,78.0575,78.0575,1,68.6262018842029,68.6262018842029,68.6262018842029,68.6262018842029,1.13742998820933,0.0,1.0
2021-06-03,77.1316,77.195,77.1316,77.195,324,67.8121737597487,67.8679134541978,67.8121737597487,67.8679134541978,368.527316179823,0.0,1.0
2021-06-04,77.9466,78.27,77.9466,78.27,100,68.5287013776666,68.8130265698564,68.5287013776666,68.8130265698564,113.742998820933,0.0,1.0
2021-06-07,77.445,77.54,77.24,77.24,712,68.0877072020254,68.1712288261999,67.9074763288068,67.9074763288068,809.850151605042,0.0,1.0
2021-06-08,77.0655,77.0655,77.0,77.0,116,67.7540602928231,67.7540602928231,67.6964743308923,67.6964743308923,131.941878632282,0.0,1.0
2021-06-09,76.82,76.82,76.82,76.82,191,67.5382228324564,67.5382228324564,67.5382228324564,67.5382228324564,217.249127747982,0.0,1.0
2021-06-10,77.3956,77.3956,77.3956,77.3956,11,68.0442759574546,68.0442759574546,68.0442759574546,68.0442759574546,12.5117298703026,0.0,1.0
2021-06-11,77.17,77.54,76.95,77.54,4645,67.845934079415,68.1712288261999,67.6525155813268,68.1712288261999,5283.36229523234,0.0,1.0
2021-06-14,77.2851,77.2851,77.1,77.1,179,67.9471271209149,67.9471271209149,67.7843918300233,67.7843918300233,203.59996788947,0.0,1.0
2021-06-15,76.8052,77.02,76.7893,77.01,2389,67.5252110425851,67.7140578307185,67.5112321602232,67.7052660808054,2717.32024183209,0.0,1.0
2021-06-16,75.98,76.77,75.98,76.77,1006,66.7997158397558,67.4942640828909,66.7997158397558,67.4942640828909,1144.25456813859,0.0,1.0
2021-06-17,76.2591,76.2591,76.2591,76.2591,47,67.0450935798305,67.0450935798305,67.0450935798305,67.0450935798305,53.4592094458385,0.0,1.0
2021-06-18,75.6236,75.715,75.6236,75.715,579,66.4863778728528,66.5667344670586,66.4863778728528,66.5667344670586,658.571963173202,0.0,1.0
2021-06-21,75.97,75.97,75.97,75.97,251,66.7909240898427,66.7909240898427,66.7909240898427,66.7909240898427,285.494927040542,0.0,1.0
2021-06-22,75.65,75.65,75.65,75.65,698,66.5095880926234,66.5095880926234,66.5095880926234,66.5095880926234,793.926131770112,0.0,1.0
2021-06-23,76.1192,76.31,76.1192,76.31,516,66.9220969985462,67.0898435868882,66.9220969985462,67.0898435868882,586.913873916014,0.0,1.0
2021-06-24,76.93,76.93,76.78,76.86,2609,67.6349320815006,67.6349320815006,67.503055832804,67.5733898321089,2967.55483923814,0.0,1.0
2021-06-25,77.5224,77.79,77.43,77.79,635,68.1557553463528,68.3910225740274,68.0745195771557,68.3910225740274,722.268042512924,0.0,1.0
2021-06-28,77.5432,77.5432,77.38,77.47,5816,68.174042186172,68.174042186172,68.0305608275902,68.1096865768081,6615.29281142546,0.0,1.0
2021-06-29,77.4508,77.4508,77.16,77.16,212,68.092806416975,68.092806416975,67.8371423295019,67.8371423295019,241.135157500378,0.0,1.0
2021-06-30,77.04,77.04,77.04,77.04,311,67.7316413305447,67.7316413305447,67.7316413305447,67.7316413305447,353.740726333102,0.0,1.0
2021-07-01,76.1654,76.1654,76.0,76.0,2598,67.3526289917909,67.3526289917909,67.2063667147564,67.2063667147564,2937.93593749871,0.4435,1.0
2021-07-02,75.9873,75.9873,75.9873,75.9873,14,67.1951361771606,67.1951361771606,67.1951361771606,67.1951361771606,15.8318333814403,0.0,1.0
2021-07-06,74.7312,74.7312,74.7312,74.7312,142,66.0843741083395,66.0843741083395,66.0843741083395,66.0843741083395,160.580024297466,0.0,1.0
2021-07-07,74.5923,74.5923,74.5923,74.5923,35,65.9615456302253,65.9615456302253,65.9615456302253,65.9615456302253,39.5795834536008,0.0,1.0
2021-07-08,72.9776,73.3,72.9776,73.16,3209,64.5336756258264,64.8187721077848,64.5336756258264,64.6949709059418,3628.88238007443,0.0,1.0
2021-07-09,74.2298,75.6,74.2298,75.41,675,65.6409889468819,66.852648995205,65.6409889468819,66.6846330784181,763.32053803373,0.0,1.0
2021-07-12,74.2996,74.3172,73.89,73.891,1336,65.7027126889436,65.7182762686038,65.340505744123,65.3413900384219,1510.80924268602,0.0,1.0
2021-07-13,74.4709,74.4709,74.4709,74.4709,22,65.8541923023414,65.8541923023414,65.8541923023414,65.8541923023414,24.878595313692,0.0,1.0
2021-07-14,74.8302,74.95,74.8302,74.95,9971,66.1719192439284,66.2778577009341,66.1719192439284,66.2778577009341,11275.6579033101,0.0,1.0
2021-07-15,75.11,75.19,75.05,75.19,577,66.4193447887546,66.4900883326649,66.3662871308219,66.4900883326649,652.497704363648,0.0,1.0
2021-07-16,74.3943,74.69,74.3943,74.68,6218,65.7864553590474,66.0479411832257,65.7864553590474,66.0390982402369,7031.59571184256,0.0,1.0
2021-07-19,72.9914,73.16,72.91,73.16,2964,64.5458788871509,64.6949709059418,64.4738973312222,64.6949709059418,3351.82529589922,0.0,1.0
2021-07-20,73.46,73.46,73.46,73.46,862,64.9602591956053,64.9602591956053,64.9602591956053,64.9602591956053,974.788598200111,0.0,1.0
2021-07-21,73.7757,73.7757,73.7757,73.7757,52,65.2394309057612,65.2394309057612,65.2394309057612,65.2394309057612,58.8039525596355,0.0,1.0
2021-07-22,74.103,74.103,74.03,74.03,483,65.5288604297841,65.5288604297841,65.464306945966,65.464306945966,546.198251659691,0.0,1.0
2021-07-23,73.0381,73.0381,72.91,72.91,126,64.5871754309085,64.5871754309085,64.4738973312222,64.4738973312222,142.486500432963,0.0,1.0
2021-07-26,71.3416,71.3416,71.3416,71.3416,7,63.0869701528613,63.0869701528613,63.0869701528613,63.0869701528613,7.91591669072017,0.0,1.0
2021-07-27,69.95,69.95,69.45,69.63,2209,61.8563862065422,61.8563862065422,61.414239057103,61.5734120309011,2498.03713854298,0.0,1.0
2021-07-28,71.9162,71.9162,71.29,71.29,1127,63.5950856569969,63.5950856569969,63.0413405670392,63.0413405670392,1274.46258720595,0.0,1.0
2021-07-29,72.2916,72.2916,72.29,72.29,343,63.9270497367958,63.9270497367958,63.9256348659176,63.9256348659176,387.879917845288,0.0,1.0
2021-07-30,71.4367,71.4367,71.4367,71.4367,187,63.1710665406847,63.1710665406847,63.1710665406847,63.1710665406847,211.468060166381,0.0,1.0
2021-08-02,71.9833,71.9833,71.9833,71.9833,79,63.6544218044516,63.6544218044516,63.6544218044516,63.6544218044516,89.3367740809847,0.0,1.0
2021-08-03,72.2338,72.2338,72.2338,72.2338,130,63.8759375263206,63.8759375263206,63.8759375263206,63.8759375263206,147.009881399089,0.0,1.0
2021-08-04,72.76,72.76,72.76,72.76,415,64.3412531863904,64.3412531863904,64.3412531863904,64.3412531863904,469.300775235553,0.0,1.0
2021-08-05,72.5316,72.74,72.5316,72.74,214,64.1392803685266,64.3235673004129,64.1392803685266,64.3235673004129,242.000881687731,0.0,1.0
2021-08-06,71.8777,72.0,71.8777,72.0,1277,63.5610403264901,63.6691895192429,63.5610403264901,63.6691895192429,1444.08937343566,0.0,1.0
2021-08-09,72.2931,72.2931,72.2931,72.2931,8,63.9283761782441,63.9283761782441,63.9283761782441,63.9283761782441,9.04676193225162,0.0,1.0
2021-08-10,72.4309,72.4309,72.4309,72.4309,30,64.0502319326296,64.0502319326296,64.0502319326296,64.0502319326296,33.9253572459435,0.0,1.0
2021-08-11,72.5996,72.5996,72.4,72.4,584,64.1994123808503,64.1994123808503,64.0229072387942,64.0229072387942,660.413621054368,0.0,1.0
2021-08-12,71.9136,71.9136,71.89,71.89,415,63.5927864918198,63.5927864918198,63.5719171463663,63.5719171463663,469.300775235552,0.0,1.0
2021-08-13,71.7171,71.7171,71.58,71.58,621,63.4190226620902,63.4190226620902,63.297785913714,63.297785913714,702.254894991032,0.0,1.0
2021-08-16,71.0844,71.0844,70.88,70.88,15741,62.8595296591898,62.8595296591898,62.6787799044991,62.6787799044991,17800.6349469466,0.0,1.0
2021-08-17,69.7556,69.7556,69.7556,69.7556,82,61.6844793948403,61.6844793948403,61.6844793948403,61.6844793948403,92.729309805579,0.0,1.0
2021-08-18,69.8986,70.15,69.8986,70.15,1266,61.8109334795799,62.0332450663179,61.8109334795799,62.0332450663179,1431.65007577882,0.0,1.0
2021-08-19,68.3232,68.3232,68.16,68.17,7307,60.4178162411269,60.4178162411269,60.2734994115499,60.2823423545387,8263.08617987032,0.0,1.0
2021-08-20,68.34,68.34,68.29,68.29,810,60.432672385348,60.432672385348,60.3884576704041,60.3884576704041,915.984645640477,0.0,1.0
2021-08-23,69.363,69.363,69.363,69.363,71,61.3373054531006,61.3373054531006,61.3373054531006,61.3373054531006,80.2900121487331,0.0,1.0
2021-08-24,71.0142,71.0142,70.9,70.9,170,62.7974521994086,62.7974521994086,62.6964657904767,62.6964657904767,192.243691060347,0.0,1.0
2021-08-25,71.0571,71.0571,71.0571,71.0571,1,62.8353884248305,62.8353884248305,62.8353884248305,62.8353884248305,1.13084524153145,0.0,1.0
2021-08-26,70.3034,70.3034,70.3034,70.3034,93,62.1688958117658,62.1688958117658,62.1688958117658,62.1688958117658,105.168607462425,0.0,1.0
2021-08-27,71.1521,71.1521,71.1521,71.1521,66,62.9193963832239,62.9193963832239,62.9193963832239,62.9193963832239,74.6357859410758,0.0,1.0
2021-08-30,71.2712,71.284,71.03,71.03,1062,63.0247158342203,63.036034801246,62.8114240493309,62.8114240493309,1200.9576465064,0.0,1.0
2021-08-31,72.4061,72.4061,72.4061,72.4061,1,64.0283014340174,64.0283014340174,64.0283014340174,64.0283014340174,1.13084524153145,0.0,1.0
2021-09-01,73.2149,73.2149,73.2149,73.2149,43,64.7435186629502,64.7435186629502,64.7435186629502,64.7435186629502,48.6263453858524,0.0,1.0
2021-09-02,72.8143,72.8143,72.8143,72.8143,25,64.3892703668195,64.3892703668195,64.3892703668195,64.3892703668195,28.2711310382863,0.0,1.0
2021-09-03,73.2931,73.2931,73.2931,73.2931,25,64.8126704771225,64.8126704771225,64.8126704771225,64.8126704771225,28.2711310382863,0.0,1.0
2021-09-07,73.7242,73.7242,73.7,73.72,658,65.193889749369,65.193889749369,65.1724898273361,65.1901757133137,744.096168927695,0.0,1.0
2021-09-08,72.6927,72.6927,72.6927,72.6927,2,64.2817401800759,64.2817401800759,64.2817401800759,64.2817401800759,2.2616904830629,0.0,1.0
2021-09-09,72.4071,72.4071,72.4071,72.4071,40,64.0291857283162,64.0291857283162,64.0291857283162,64.0291857283162,45.2338096612581,0.0,1.0
2021-09-10,72.3953,72.3953,72.3953,72.3953,40,64.0187510555895,64.0187510555895,64.0187510555895,64.0187510555895,45.2338096612581,0.0,1.0
2021-09-13,72.6245,72.6245,72.6245,72.6245,23,64.2214313088924,64.2214313088924,64.2214313088924,64.2214313088924,26.0094405552234,0.0,1.0
2021-09-14,71.9153,71.9153,71.8988,71.8988,113,63.5942897921279,63.5942897921279,63.5796989361964,63.5796989361964,127.785512293054,0.0,1.0
2021-09-15,71.9491,71.9491,71.9491,71.9491,1,63.62417893943,63.62417893943,63.62417893943,63.62417893943,1.13084524153145,0.0,1.0
2021-09-16,71.1779,71.1779,70.92,70.92,157,62.942211176135,62.942211176135,62.7141516764542,62.7141516764542,177.542702920438,0.0,1.0
2021-09-17,70.9725,70.99,70.9725,70.99,158,62.7605771271453,62.7760522773757,62.7605771271453,62.7760522773757,178.67354816197,0.0,1.0
2021-09-20,68.9304,69.44,68.391,69.44,1716,60.9547597394058,61.4053961141142,60.4777713945908,61.4053961141142,1940.53043446797,0.0,1.0
2021-09-21,69.5254,69.57,69.5254,69.57,362,61.4809148472385,61.5203543729684,61.4809148472385,61.5203543729684,409.365977434385,0.0,1.0
2021-09-22,70.358,70.74,69.88,69.88,1323,62.2171782804846,62.5549787026561,61.7944856056207,61.7944856056207,1496.10825454611,0.0,1.0
2021-09-23,70.8807,70.9499,70.55,70.55,1628,62.6793989105083,62.7405920759907,62.3869627858692,62.3869627858692,1841.0160532132,0.0,1.0
2021-09-24,70.1839,70.1839,70.1839,70.1839,1628,62.0632226430499,62.0632226430499,62.0632226430499,62.0632226430499,1841.0160532132,0.0,1.0
2021-09-27,70.7851,70.7851,70.7851,70.7851,13,62.5948603755355,62.5948603755355,62.5948603755355,62.5948603755355,14.7009881399089,0.0,1.0
2021-09-28,69.7944,69.89,69.7944,69.89,219,61.7187900136367,61.8033285486095,61.7187900136367,61.8033285486095,247.655107895388,0.0,1.0
2021-09-29,69.2772,69.5,69.2772,69.49,503,61.2614330022568,61.4584537720469,61.2614330022568,61.4496108290582,568.815156490321,0.0,1.0
2021-09-30,69.7432,70.06,69.73,70.06,38434,61.6735141455342,61.9536585794188,61.661841460789,61.9536585794188,43462.9060130198,0.0,1.0
2021-10-01,69.163,69.88,68.748,69.51,54960,61.7011041276592,62.3407480363897,61.3308778764413,62.0106668003642,61606.6524860778,0.6114,1.0
2021-10-04,68.063,68.17,67.9,67.92,19465,60.7197815340697,60.8152374590825,60.5743673679288,60.5922095969031,21819.0227554859,0.0,1.0
2021-10-05,68.6208,68.6208,68.6208,68.6208,107,61.2174013001645,61.2174013001645,61.2174013001645,61.2174013001645,119.940171324788,0.0,1.0
2021-10-06,68.2055,68.2055,67.8,67.84,3777,60.846907415512,60.846907415512,60.485156223057,60.5208406810057,4233.77595414694,0.0,1.0
2021-10-07,69.56,69.56,69.08,69.08,6130,62.0552723728001,62.0552723728001,61.6270588774156,61.6270588774156,6871.33878711166,0.0,1.0
2021-10-08,69.7444,69.75,69.681,69.681,764,62.2197777239436,62.2247735480564,62.1632178580949,62.1632178580949,856.395241982596,0.0,1.0
2021-10-11,69.6441,69.6441,69.6441,69.6441,77,62.1302989456372,62.1302989456372,62.1302989456372,62.1302989456372,86.3120859066229,0.0,1.0
2021-10-12,69.26,69.51,69.26,69.51,2379,61.7876389381848,62.0106668003642,61.7876389381848,62.0106668003642,2666.70717366046,0.0,1.0
2021-10-13,70.2553,70.2553,70.2553,70.2553,16,62.6755574630935,62.6755574630935,62.6755574630935,62.6755574630935,17.9349788896879,0.0,1.0
2021-10-14,70.5189,70.5189,70.5189,70.5189,2,62.9107180409754,62.9107180409754,62.9107180409754,62.9107180409754,2.24187236121098,0.0,1.0
2021-10-15,71.3099,71.3099,71.3099,71.3099,19,63.6163781969111,63.6163781969111,63.6163781969111,63.6163781969111,21.2977874315043,0.0,1.0
2021-10-18,71.1195,71.1195,71.1195,71.1195,1,63.4465201770753,63.4465201770753,63.4465201770753,63.4465201770753,1.12093618060549,0.0,1.0
2021-10-19,72.0988,72.0988,72.0988,72.0988,72,64.3201649188045,64.3201649188045,64.3201649188045,64.3201649188045,80.7074050035953,0.0,1.0
2021-10-20,72.0859,72.0859,72.0859,72.0859,2,64.308656681116,64.308656681116,64.308656681116,64.308656681116,2.24187236121098,0.0,1.0
2021-10-21,71.6175,71.6175,71.6175,71.6175,20,63.8907916785367,63.8907916785367,63.8907916785367,63.8907916785367,22.4187236121098,0.0,1.0
2021-10-22,71.5295,71.5295,71.5295,71.5295,114,63.8122858710495,63.8122858710495,63.8122858710495,63.8122858710495,127.786724589026,0.0,1.0
2021-10-25,71.9443,71.9443,71.81,71.81,200,64.1823336999776,64.1823336999776,64.0625231324148,64.0625231324148,224.187236121098,0.0,1.0
2021-10-26,71.5811,71.5811,71.5811,71.5811,5,63.8583188218033,63.8583188218033,63.8583188218033,63.8583188218033,5.60468090302746,0.0,1.0
2021-10-27,70.9641,71.13,70.9641,71.13,32345,63.3078860579445,63.4558873472868,63.3078860579445,63.4558873472868,36256.6807616846,0.0,1.0
2021-10-28,71.07,71.07,70.8,70.8,397,63.4023606603637,63.4023606603637,63.16149056921,63.16149056921,445.01166370038,0.0,1.0
2021-10-29,69.905,70.03,69.85,70.03,909,62.3630508226077,62.4745647536974,62.3139846929282,62.4745647536974,1018.93098817039,0.0,1.0
2021-11-01,70.6055,70.6055,70.6055,70.6055,185,62.9879748924344,62.9879748924344,62.9879748924344,62.9879748924344,207.373193412016,0.0,1.0
2021-11-02,69.9828,70.11,69.9828,70.11,132,62.4324570933179,62.5459336695948,62.4324570933179,62.5459336695948,147.963575839925,0.0,1.0
2021-11-03,70.3461,70.3461,70.3,70.3,3000,62.756561182637,62.756561182637,62.7154348448511,62.7154348448511,3362.80854181648,0.0,1.0
2021-11-04,70.1395,70.1395,70.1395,70.1395,64,62.572250957332,62.572250957332,62.572250957332,62.572250957332,71.7399155587514,0.0,1.0
2021-11-05,70.0022,70.0022,70.0022,70.0022,78,62.449764055423,62.449764055423,62.449764055423,62.449764055423,87.4330220872284,0.0,1.0
2021-11-08,70.762,70.762,70.56,70.56,210,63.1275903341587,63.1275903341587,62.9473838215177,62.9473838215177,235.396597927153,0.0,1.0
2021-11-09,70.399,70.52,70.34,70.52,2033,62.8037538782742,62.911699363569,62.7511193027999,62.911699363569,2278.86325517096,0.0,1.0
2021-11-10,70.2517,70.76,70.2517,70.76,2515,62.6723458618781,63.1258061112613,62.6723458618781,63.1258061112613,2819.15449422281,0.0,1.0
2021-11-11,71.4273,71.4273,71.4273,71.4273,26,63.7211120809906,63.7211120809906,63.7211120809906,63.7211120809906,29.1443406957428,0.0,1.0
2021-11-12,71.6129,71.6129,71.4,71.4,300,63.8866879658725,63.8866879658725,63.6967574384406,63.6967574384406,336.280854181648,0.0,1.0
2021-11-15,71.4416,71.5192,71.4416,71.49,682,63.7338692747072,63.8030971231277,63.7338692747072,63.7770474688251,764.478475172945,0.0,1.0
2021-11-16,71.5189,71.5189,71.5189,71.5189,89,63.8028294896931,63.8028294896931,63.8028294896931,63.8028294896931,99.7633200738887,0.0,1.0
2021-11-17,71.14,71.14,71.14,71.14,117,63.464808461774,63.464808461774,63.464808461774,63.464808461774,131.149533130842,0.0,1.0
2021-11-18,70.2672,70.2672,70.2672,70.2672,2,62.6861735893332,62.6861735893332,62.6861735893332,62.6861735893332,2.24187236121098,0.0,1.0
2021-11-19,70.1777,70.352,70.1777,70.35,844,62.606329614673,62.7618246401845,62.606329614673,62.760040417287,946.070136431034,0.0,1.0
2021-11-22,69.7449,69.7449,69.7449,69.7449,3,62.220223779668,62.220223779668,62.220223779668,62.220223779668,3.36280854181647,0.0,1.0
2021-11-23,69.7198,69.77,69.7198,69.75,3712,62.1978317823052,62.2426157770308,62.1978317823052,62.2247735480564,4160.91510240758,0.0,1.0
2021-11-24,69.6246,69.65,69.6246,69.65,174,62.1129027723872,62.1355624031847,62.1129027723872,62.1355624031847,195.042895425356,0.0,1.0
2021-11-26,67.348,67.348,67.348,67.348,9,60.0819218482366,60.0819218482366,60.0819218482366,60.0819218482366,10.0884256254494,0.0,1.0
2021-11-29,67.6354,67.6354,67.6354,67.6354,105,60.3383146785981,60.3383146785981,60.3383146785981,60.3383146785981,117.698298963577,0.0,1.0
2021-11-30,67.3898,67.3898,67.12,67.12,1475,60.119212106793,60.119212106793,59.878520437929,59.878520437929,1653.3808663931,0.0,1.0
2021-12-01,67.6196,67.6196,67.6196,67.6196,62,60.3242193177083,60.3242193177083,60.3242193177083,60.3242193177083,69.4980431975405,0.0,1.0
2021-12-02,68.5582,68.7981,68.44,68.7981,1859,61.1615551234747,61.3755726600221,61.0561075502363,61.3755726600221,2083.82035974561,0.0,1.0
2021-12-03,67.4896,68.24,67.4,68.24,984,60.208244829375,60.8776852604928,60.1283116435699,60.8776852604928,1103.0012017158,0.0,1.0
2021-12-06,67.9927,67.9927,67.205,67.205,1514,60.6570660992249,60.6570660992249,59.95434991107,59.95434991107,1697.09737743671,0.0,1.0
2021-12-07,69.0831,69.1,68.87,68.87,833,61.6298244229066,61.64490110639,61.4397154731849,61.4397154731849,933.739838444375,0.0,1.0
2021-12-08,69.4203,69.45,69.03,69.03,863,61.9306444034142,61.9571401134411,61.5824533049797,61.5824533049797,967.36792386254,0.0,1.0
2021-12-09,69.1205,69.84,69.1205,69.84,5119,61.6631893910887,62.305063578441,61.6631893910887,62.305063578441,5738.07230851951,0.0,1.0
2021-12-10,69.1137,69.15,68.96,69.05,6571,61.6571230332374,61.6895066788258,61.5200055035695,61.6002955339541,7365.67164275868,0.0,1.0
2021-12-13,68.0318,68.0318,68.0318,68.0318,253,60.6919476568698,60.6919476568698,60.6919476568698,60.6919476568698,283.596853693189,0.0,1.0
2021-12-14,68.02,68.02,67.83,67.83,518,60.6814207417749,60.6814207417749,60.5119195665185,60.5119195665185,580.644941553645,0.0,1.0
2021-12-15,67.7295,67.7295,66.99,67.4,2155,60.4222623659224,60.4222623659224,59.7625459495957,60.1283116435699,2415.61746920483,0.0,1.0
2021-12-16,67.8429,67.8429,67.69,67.69,667,60.523427804207,60.523427804207,60.3870239636981,60.3870239636981,747.664432463863,0.0,1.0
2021-12-17,67.4596,67.51,67.4596,67.51,1053,60.1814814859135,60.2264439029289,60.1814814859135,60.2264439029289,1180.34579817758,0.0,1.0
2021-12-20,66.3602,66.49,66.12,66.26,6716,59.2006941591933,59.3164902252369,58.9864089892113,59.1113045920318,7528.20738894649,0.0,1.0
2021-12-21,67.654,67.7,67.06,67.06,16806,60.3549079515442,60.3959450781852,59.8249937510059,59.8249937510059,18838.4534512559,0.0,1.0
2021-12-22,68.1949,68.22,67.88,67.95,17955,60.8374510341556,60.8598430315184,60.5565251389544,60.6189729403647,20126.4091227716,0.0,1.0
2021-12-23,68.4736,68.58,68.13,68.13,23107,61.0860824949132,61.1810031530568,60.7795530011338,60.7795530011338,25901.4723252511,0.0,1.0
2021-12-27,68.6311,68.7,68.6,68.69,33609,61.2265900480863,61.2880565269029,61.1988453820311,61.2791354124157,37673.5440939699,0.0,1.0
2021-12-28,68.3465,68.51,68.3465,68.51,541,60.9726951297812,61.1185553516465,60.9726951297812,61.1185553516465,606.426473707571,0.0,1.0
2021-12-29,67.7429,68.01,67.69,67.96,3176,60.6757112285031,60.9149463729851,60.6283299512919,60.8701625570956,3545.92383086777,0.2707,1.0
2021-12-30,68.5535,68.76,68.5535,68.76,610,61.4017464517047,61.5867036113286,61.4017464517047,61.5867036113286,681.04960227624,0.0,1.0
2021-12-31,68.2088,68.5,68.2088,68.34,4202,61.0930068249621,61.3538277687029,61.0930068249621,61.2105195578563,4691.42693240124,0.0,1.0
2022-01-03,68.6556,68.76,68.53,68.53,5893,61.4931950037512,61.5867036113286,61.3806980582366,61.3806980582366,6579.38574789161,0.0,1.0
2022-01-04,68.4736,68.67,68.4736,68.67,14123,61.3301819139132,61.5060927427274,61.3301819139132,61.5060927427274,15767.9730048317,0.0,1.0
2022-01-05,67.4294,68.4,67.4294,68.4,4334,60.3949167028755,61.2642601369238,60.3949167028755,61.2642601369238,4838.80160043479,0.0,1.0
2022-01-06,67.6688,67.87,67.6688,67.86,1493,60.6093416133548,60.7895516884944,60.6093416133548,60.7805949253165,1666.89681344004,0.0,1.0
2022-01-07,68.3846,68.3846,68.22,68.31,2294,61.2504667216298,61.2504667216298,61.1030383997213,61.1836492683225,2561.19309446179,0.0,1.0
2022-01-10,68.406,68.406,68.18,68.18,281,61.2696341948305,61.2696341948305,61.0672113470097,61.0672113470097,313.729406950202,0.0,1.0
2022-01-11,69.9492,69.9492,69.06,69.06,420,62.651841888446,62.651841888446,61.855406506666,61.855406506666,468.919398288559,0.0,1.0
2022-01-12,71.0431,71.0431,70.83,70.98,1788,63.6316222124779,63.6316222124779,63.4407535891566,63.5751050368253,1996.25686699986,0.0,1.0
2022-01-13,69.985,70.59,69.985,70.59,1754,62.6839071006229,63.2257912728867,62.6839071006229,63.2257912728867,1958.29672523365,0.0,1.0
2022-01-14,69.9698,69.9698,69.641,69.641,556,62.6702928205925,62.6702928205925,62.3757944473027,62.3757944473027,620.759965353425,0.0,1.0
2022-01-18,68.7945,69.02,68.7945,69.02,237,61.6176044442924,61.8195794539543,61.6176044442924,61.8195794539543,264.604517605687,0.0,1.0
2022-01-19,69.1534,69.31,69.1534,69.26,2702,61.9390626747477,62.0793255861138,61.9390626747477,62.0345417702243,3016.71479565639,0.0,1.0
2022-01-20,69.4405,69.4405,69.4405,69.4405,15,62.1962113455856,62.1962113455856,62.1962113455856,62.1962113455856,16.7471213674485,0.0,1.0
2022-01-21,68.5622,68.5622,68.5622,68.5622,176,61.4095388356695,61.4095388356695,61.4095388356695,61.4095388356695,196.499557378063,0.0,1.0
2022-01-24,67.5074,67.5074,66.6501,66.6501,2728,60.4647794556633,60.4647794556633,59.6969161484208,59.6969161484208,3045.74313935997,0.0,1.0
2022-01-25,67.589,67.589,67.1999,67.41,631,60.537866643195,60.537866643195,60.1893589879424,60.3775405823104,704.495572190668,0.0,1.0
2022-01-26,66.9201,68.16,66.86,68.16,76259,59.9387487542244,61.0492978206538,59.8849186075252,61.0492978206538,85141.2485573505,0.0,1.0
2022-01-27,66.2571,66.79,66.2571,66.79,1289,59.3449153555288,59.8222212652798,59.3449153555288,59.8222212652798,1439.13596284274,0.0,1.0
2022-01-28,66.4971,66.4971,65.89,66.25,19574,59.5598776717987,59.5598776717987,59.0161125792676,59.3385560536725,21853.8769097625,0.0,1.0
2022-01-31,68.7031,68.7031,68.03,68.07,830,61.5357396288463,61.5357396288463,60.932859899341,60.9686869520526,926.674048998818,0.0,1.0
2022-02-01,69.0328,69.0328,68.73,68.91,789,61.8310441108221,61.8310441108221,61.5598333217949,61.7210550589973,880.898583927791,0.0,1.0
2022-02-02,68.94,68.94,68.6,68.6,1141,61.747925348531,61.747925348531,61.443395400482,61.443395400482,1273.89769868392,0.0,1.0
2022-02-03,68.0552,68.26,68.0552,68.26,791,60.9554309425493,61.138865452433,60.9554309425493,61.138865452433,883.131533443452,0.0,1.0
2022-02-04,68.3115,68.3115,68.3115,68.3115,61,61.1849927827992,61.1849927827992,61.1849927827992,61.1849927827992,68.104960227624,0.0,1.0
2022-02-07,68.1711,68.19,68.1711,68.19,343,61.0592398277813,61.0761681101876,61.0592398277813,61.0761681101876,382.950841935656,0.0,1.0
2022-02-08,68.8357,68.8357,68.8357,68.8357,145,61.6545063085854,61.6545063085854,61.6545063085854,61.6545063085854,161.888839885336,0.0,1.0
2022-02-09,69.9515,69.9515,69.86,69.86,668,62.6539019439769,62.6539019439769,62.571947560899,62.571947560899,745.805138230374,0.0,1.0
2022-02-10,69.5531,69.5531,69.5531,69.5531,62,62.2970644989689,62.2970644989689,62.2970644989689,62.2970644989689,69.2214349854538,0.0,1.0
2022-02-11,68.5602,68.5602,68.5602,68.5602,46,61.4077474830339,61.4077474830339,61.4077474830339,61.4077474830339,51.3578388601754,0.0,1.0
2022-02-14,68.1015,68.35,68.02,68.35,819,60.996900756063,61.2194763210342,60.9239031361631,61.2194763210342,914.39282666269,0.0,1.0
2022-02-15,69.4259,69.4259,69.4259,69.4259,33,62.1831344713458,62.1831344713458,62.1831344713458,62.1831344713458,36.8436670083867,0.0,1.0
2022-02-16,69.9534,69.9534,69.55,69.55,1106,62.6556037289807,62.6556037289807,62.2942879023837,62.2942879023837,1234.82108215987,0.0,1.0
2022-02-17,69.0839,69.74,69.0839,69.74,1822,61.8768131706612,62.4644664027641,61.8768131706612,62.4644664027641,2034.21700876608,0.0,1.0
2022-02-18,68.4492,68.62,68.4492,68.6,404,61.3083274117591,61.4613089268378,61.3083274117591,61.443395400482,451.05580216328,0.0,1.0
2022-02-22,67.3503,67.63,67.19,67.63,1153,60.3240687061382,60.5745893722245,60.1804917923963,60.5745893722245,1287.29539577788,0.0,1.0
2022-02-23,66.5681,67.09,66.5681,67.07,1814,59.6234706903619,60.0909241606172,59.6234706903619,60.0730106342613,2025.28521070344,0.0,1.0
2022-02-24,65.1969,65.1969,65.1969,65.1969,272,58.3953193234065,58.3953193234065,58.3953193234065,58.3953193234065,303.681134129733,0.0,1.0
2022-02-25,66.4342,66.4342,65.87,65.95,15454,59.5035396314096,59.5035396314096,58.9981990529118,59.0698531583351,17254.0009075033,0.0,1.0
2022-02-28,65.8089,65.8089,65.15,65.15,16326,58.9434732298947,58.9434732298947,58.3533121041021,58.3533121041021,18227.566896331,0.0,1.0
2022-03-01,64.96,65.92,64.56,64.56,20842,58.1831336037217,59.0429828688014,57.8248630766052,57.8248630766052,23269.5669026908,0.0,1.0
2022-03-02,64.8836,65.2,63.91,64.34,8876,58.1147039330425,58.3980959199916,57.2426734700409,57.6278142866911,9909.8299504982,0.0,1.0
2022-03-03,63.9694,65.0,63.9694,65.0,12323,57.2958766433177,58.2189606564334,57.2958766433177,58.2189606564334,13758.3184407379,0.0,1.0
2022-03-04,62.5246,62.5246,62.38,62.455,8179,56.0018034993728,56.0018034993728,55.8722887038202,55.9394644276546,9131.64704429077,0.0,1.0
2022-03-07,60.3432,61.87,60.3432,61.6,20178,54.0479751797429,55.4154937817467,54.0479751797429,55.173661175943,22528.2276634918,0.0,1.0
2022-03-08,60.66,60.68,60.5,60.5,4417,54.3317254372192,54.349638963575,54.1884172263726,54.1884172263726,4931.46900533467,0.0,1.0
2022-03-09,62.2511,62.31,62.01,62.01,39903,55.7568360264569,55.8095913615748,55.5408884662374,55.5408884662374,44550.6922616866,0.0,1.0
2022-03-10,61.04,61.04,60.93,61.0,1951,54.6720824379799,54.6720824379799,54.5735580430229,54.6362553852683,2178.24225252614,0.0,1.0
2022-03-11,59.64,61.29,59.64,61.29,5188,53.4181355930721,54.8960015174277,53.4181355930721,54.8960015174277,5792.27104362153,0.0,1.0
2022-03-14,58.3,59.36,58.3,59.36,6543,52.2179293272318,53.1673462240906,52.2179293272318,53.1673462240906,7305.09434048104,0.0,1.0
2022-03-15,58.32,58.32,57.95,57.96,7427,52.2358428535876,52.2358428535876,51.9044426160048,51.9133993791828,8292.05802640268,0.0,1.0
2022-03-16,63.1501,63.1501,60.87,61.02,3857,56.5620490361513,56.5620490361513,54.5198174639554,54.6541689116241,4306.24314094993,0.0,1.0
2022-03-17,62.74,62.74,62.45,62.45,850,56.1947321782251,56.1947321782251,55.9349860460656,55.9349860460656,949.003544155416,0.0,1.0
2022-03-18,63.8125,63.8125,63.8125,63.8125,219,57.1553450290562,57.1553450290562,57.1553450290562,57.1553450290562,244.507971964748,0.0,1.0
2022-03-21,62.56,62.62,62.49,62.49,1705,56.0335104410227,56.0872510200901,55.9708130987773,55.9708130987773,1903.58946209998,0.0,1.0
2022-03-22,63.67,63.93,63.67,63.68,12889,57.027711153771,57.2605869963967,57.027711153771,57.0366679169489,14390.2431536696,0.0,1.0
2022-03-23,63.267,63.89,63.267,63.89,787,56.6667535977011,57.2247599436851,56.6667535977011,57.2247599436851,878.665634412132,0.0,1.0
2022-03-24,63.5106,63.5106,63.38,63.39,1864,56.884940348715,56.884940348715,56.7679650216115,56.7769217847894,2081.10894859494,0.0,1.0
2022-03-25,62.98,62.98,62.56,62.56,2108,56.409694494495,56.409694494495,56.0335104410227,56.0335104410227,2353.52878950543,0.0,1.0
2022-03-28,63.2956,63.2956,62.75,62.98,2315,56.6923699403899,56.6923699403899,56.203688941403,56.409694494495,2584.63906437622,0.0,1.0
2022-03-29,64.3447,64.3447,64.3447,64.3447,152,57.6320239653848,57.6320239653848,57.6320239653848,57.6320239653848,169.704163190145,0.0,1.0
2022-03-30,64.0908,64.59,64.0908,64.48,1090,57.4046117482976,57.851733366139,57.4046117482976,57.7532089711819,1216.95748603459,0.0,1.0
2022-03-31,63.2152,63.53,63.2152,63.49,326,56.6203575644395,56.9023164692802,56.6203575644395,56.8664894165685,363.970771052548,0.0,1.0
2022-04-01,63.8648,64.1,63.8648,64.1,299,57.4905071071737,57.7022319896067,57.4905071071737,57.7022319896067,332.15179619832,0.3219,1.0
2022-04-04,65.1258,65.14,65.01,65.01,4278,58.6256477396058,58.6384304493445,58.5214056418773,58.5214056418773,4752.32569945288,0.0,1.0
2022-04-05,63.77,64.57,63.77,64.57,1031,57.4051690168053,58.1253216781421,57.4051690168053,58.1253216781421,1145.31271531929,0.0,1.0
2022-04-06,63.1431,63.15,63.1431,63.15,187,56.8408393875653,56.8470507042694,56.8408393875653,56.8470507042694,207.733732070521,0.0,1.0
2022-04-07,62.69,62.86,62.41,62.64,25030,56.4329629240007,56.5859953645348,56.1809094925329,56.3879533826672,27805.2155814179,0.0,1.0
2022-04-08,62.61,63.07,62.61,62.69,2137,56.3609476578671,56.7750354381357,56.3609476578671,56.4329629240007,2373.9410985813,0.0,1.0
2022-04-11,61.9172,62.25,61.9172,62.25,2257,55.7372954531494,56.0368789602655,55.7372954531494,56.0368789602655,2507.24616728966,0.0,1.0
2022-04-12,61.7641,62.33,61.72,62.33,4944,55.5994762375861,56.1088942263992,55.5597778221299,56.1088942263992,5492.16883078425,0.0,1.0
2022-04-13,62.5885,62.68,62.44,62.68,4960,56.3415935550936,56.423961015734,56.207915217333,56.423961015734,5509.94283994537,0.0,1.0
2022-04-14,61.68,62.06,61.68,62.06,2727,55.5237701890631,55.865842703198,55.5237701890631,55.865842703198,3029.35768639738,0.0,1.0
2022-04-18,61.5345,61.6,61.41,61.41,910,55.3927924237825,55.4517549229294,55.2807186658619,55.2807186658619,1010.89677103836,0.0,1.0
2022-04-19,61.31,61.31,60.84,60.84,1442,55.1906995831948,55.1906995831948,54.7676098946595,54.7676098946595,1601.88257564541,0.0,1.0
2022-04-20,60.92,61.04,60.92,61.04,2595,54.8396251607932,54.9476480599937,54.8396251607932,54.9476480599937,2882.72211081819,0.0,1.0
2022-04-21,59.8996,59.8996,59.8996,59.8996,176,53.9210704412582,53.9210704412582,53.9210704412582,53.9210704412582,195.514100772255,0.0,1.0
2022-04-22,59.3882,59.6,59.3882,59.5547,1191,53.4607128524986,53.6513732695876,53.4607128524986,53.6105946251394,1323.05280693043,0.0,1.0
2022-04-25,59.02,59.02,58.62,58.72,22687,53.1292625901184,53.1292625901184,52.76918625945,52.8592053421171,25202.4341148872,0.0,1.0
2022-04-26,57.8384,58.79,57.8384,58.79,1603,52.065597109324,52.9222186999841,52.065597109324,52.9222186999841,1780.73354282912,0.0,1.0
2022-04-27,58.5309,58.81,58.51,58.51,21569,52.6889792567937,52.9402225165175,52.6701652685162,52.6701652685162,23960.4752247543,0.0,1.0
2022-04-28,59.241,59.241,59.241,59.241,135,53.3282047628127,53.3282047628127,53.3282047628127,53.3282047628127,149.9682022969,0.0,1.0
2022-04-29,59.5221,60.25,59.5221,60.25,7983,53.5812484041899,54.2364973069237,53.5812484041899,54.2364973069237,8868.11969582335,0.0,1.0
2022-05-02,59.5033,59.5033,59.12,59.12,505,53.5643248166485,53.5643248166485,53.2192816727855,53.2192816727855,560.992164147663,0.0,1.0
2022-05-03,59.9412,60.03,59.9412,60.03,1006,53.9585183796477,54.0384553250561,53.9585183796477,54.0384553250561,1117.54082600505,0.0,1.0
2022-05-04,60.6118,60.6118,59.49,59.49,403,54.5621863480132,54.5621863480132,53.5523522786537,53.5523522786537,447.682855745561,0.0,1.0
2022-05-05,58.3443,58.3443,58.08,58.28,730,52.5210036485369,52.5210036485369,52.2830832130477,52.4631213783819,810.939167975829,0.0,1.0
2022-05-06,57.6057,57.99,57.5,57.59,11654,51.8561227039577,52.2020660386474,51.7609725335786,51.841989707979,12946.1439227265,0.0,1.0
2022-05-09,56.0128,56.57,56.0,56.23,3762,50.4222087361536,50.9237950647746,50.4106862935722,50.6177301837065,4179.11390400695,0.0,1.0
2022-05-10,56.21,56.74,55.94,56.74,6349,50.5997263671731,51.0768275053087,50.3566748439719,51.0768275053087,7052.94901024458,0.0,1.0
2022-05-11,55.863,57.05,55.863,57.05,4402,50.2873601503183,51.3558866615767,50.2873601503183,51.3558866615767,4890.07427045151,0.0,1.0
2022-05-12,55.4707,55.87,55.01,55.87,2735,49.9342152890153,50.293661486105,49.519497375168,50.293661486105,3038.24469097794,0.0,1.0
2022-05-13,56.9617,56.9617,56.31,56.31,715,51.2763998115816,51.2763998115816,50.6897454498402,50.6897454498402,794.276034387286,0.0,1.0
2022-05-16,56.68,56.89,56.5974,56.5974,3620,51.0228160557084,51.2118561293093,50.9484602934254,50.9484602934254,4021.36957270206,0.0,1.0
2022-05-17,58.1004,58.1004,57.78,57.78,1811,52.3014471059118,52.3014471059118,52.0130259650465,52.0130259650465,2011.7956619236,0.0,1.0
2022-05-18,56.744,57.93,56.744,57.93,15736,51.0804282686154,52.1480545890471,51.0804282686154,52.1480545890471,17480.7380099557,0.0,1.0
2022-05-19,57.59,57.66,57.57,57.6,3587,51.841989707979,51.9050030658459,51.8239858914456,51.8509916162457,3984.71067880726,0.0,1.0
2022-05-20,57.7838,57.96,57.15,57.96,1030,52.0164466901878,52.1750603138472,51.4459057442438,52.1750603138472,1144.20183974672,0.0,1.0
2022-05-23,58.2108,58.27,57.99,58.0,5565,52.4008281731763,52.4541194701152,52.2020660386474,52.2110679469141,6182.02256134999,0.0,1.0
2022-05-24,57.1881,57.24,57.05,57.05,819,51.4802030147399,51.5269229186442,51.3558866615767,51.3558866615767,909.807093934527,0.0,1.0
2022-05-25,57.56,57.56,57.05,57.33,3140,51.8149839831788,51.8149839831788,51.3558866615767,51.6079400930445,3488.14929786864,0.0,1.0
2022-05-26,58.36,58.46,57.32,57.32,1927,52.5351366445156,52.6251557271827,51.5989381847778,51.5989381847778,2140.65722834168,0.0,1.0
2022-05-27,59.0975,59.0975,58.93,58.93,334,53.1990273791854,53.1990273791854,53.048245415718,53.048245415718,371.032441238256,0.0,1.0
2022-05-31,59.9962,59.9962,59.9962,59.9962,3,54.0080288751146,54.0080288751146,54.0080288751146,54.0080288751146,3.33262671770889,0.0,1.0
2022-06-01,59.5105,60.34,59.38,60.34,18257,53.5708061906005,54.317514481324,53.4533312877199,54.317514481324,20281.2553284037,0.0,1.0
2022-06-02,60.526,60.526,59.82,59.82,1002,54.4849499750848,54.4849499750848,53.8494152514552,53.8494152514552,1113.09732371477,0.0,1.0
2022-06-03,59.5075,59.8,59.5075,59.8,764,53.5681056181205,53.8314114349217,53.5681056181205,53.8314114349217,848.708937443197,0.0,1.0
2022-06-06,59.8463,60.17,59.8463,60.08,1620,53.8730902701966,54.16448204079,53.8730902701966,54.0834648663896,1799.6184275628,0.0,1.0
2022-06-07,60.1007,60.1007,59.75,59.75,571,54.1020988165017,54.1020988165017,53.7864018935882,53.7864018935882,634.309951937258,0.0,1.0
2022-06-08,60.3958,60.51,60.16,60.2601,36526,54.3677451294523,54.4705469218581,54.1554801325233,54.245589234273,40575.8411636783,0.0,1.0
2022-06-09,58.9979,59.89,58.9979,59.89,783,53.109368372849,53.9124286093221,53.109368372849,53.9124286093221,869.81557332202,0.0,1.0
2022-06-10,58.3649,58.55,58.3649,58.41,719,52.5395475795663,52.7061729015831,52.5395475795663,52.5801461858491,798.719536677563,0.0,1.0
2022-06-13,56.261,56.65,56.05,56.05,3219,50.6456360993333,50.9958103309083,50.4556958349057,50.4556958349057,3575.90846810164,0.0,1.0
2022-06-14,57.0687,57.15,57.0687,57.15,290,51.3727202300354,51.4459057442438,51.3727202300354,51.4459057442438,322.153916045193,0.0,1.0
2022-06-15,57.8738,58.13,57.23,57.23,776,52.0974638645882,52.3280927543813,51.5179210103774,51.5179210103774,862.039444314032,0.0,1.0
2022-06-16,56.0826,56.0826,55.79,56.0,3131,50.4850420558552,50.4850420558552,50.2216462199713,50.4106862935722,3478.15141771551,0.0,1.0
2022-06-17,56.3128,57.02,56.3128,56.75,11453,50.6922659841549,51.3288809367765,50.6922659841549,51.0858294135754,12722.85793264,0.0,1.0
2022-06-21,57.1343,57.28,57.1343,57.14,7712,51.431772748265,51.562930551711,51.431772748265,51.4369038359771,8567.07241565699,0.0,1.0
2022-06-22,56.21,56.49,56.02,56.04,3956,50.5997263671731,50.851779798641,50.4286901101056,50.446693926639,4394.62376508545,0.0,1.0
2022-06-23,56.2954,56.2954,56.18,56.18,917,50.6766026637708,50.6766026637708,50.572720642373,50.572720642373,1018.67290004635,0.0,1.0
2022-06-24,57.5002,57.5002,57.35,57.35,1197,51.7611525717439,51.7611525717439,51.625943909578,51.625943909578,1329.71806036585,0.0,1.0
2022-06-27,57.573,57.82,57.53,57.77,8757,51.8266864639256,52.0490335981133,51.7879782583787,52.0040240567797,9727.93738899224,0.0,1.0
2022-06-28,57.2608,58.13,57.2608,58.13,1540,51.5456468878389,52.3280927543813,51.5456468878389,52.3280927543813,1710.74838175723,0.0,1.0
2022-06-29,56.96,57.18,56.85,57.1,4882,51.2748694871763,51.4729114690439,51.1758484962425,51.4008962029102,5423.29454528493,0.0,1.0
2022-06-30,56.72,56.72,56.24,56.24,1713,51.0588236887753,51.0588236887753,50.6267320919732,50.6267320919732,1902.92985581177,0.0,1.0
2022-07-01,55.75,55.75,55.5,55.5,838,50.725753082907,50.725753082907,50.4982833381406,50.4982833381406,921.001604917378,0.6,1.0
2022-07-05,54.6388,54.6388,54.04,54.04,4207,49.7146955613693,49.7146955613693,49.1698600287049,49.1698600287049,4623.69182802794,0.0,1.0
2022-07-06,54.9,55.0561,54.66,54.89,3702,49.9523559507013,50.0943880593334,49.7339849957255,49.9432571609106,4068.67296110278,0.0,1.0
2022-07-07,56.07,56.21,55.87,55.87,13446,51.016914356208,51.1442974132772,50.8349385603949,50.8349385603949,14777.7894746051,0.0,1.0
2022-07-08,56.11,56.44,56.11,56.38,1848,51.0533095153706,51.3535695784623,51.0533095153706,51.2989768397183,2031.03933876768,0.0,1.0
2022-07-11,54.503,54.81,54.4371,54.4371,12801,49.5911339960122,49.8704668425854,49.5311729712918,49.5311729712918,14068.9039911066,0.0,1.0
2022-07-12,54.3112,54.54,54.23,54.5,1084,49.4166192078274,49.6247995182377,49.3427370347273,49.588404359075,1191.36723118191,0.0,1.0
2022-07-13,54.1689,54.28,54.12,54.28,5984,49.2871434291064,49.3882309836806,49.2426503470301,49.3882309836806,6576.69881124772,0.0,1.0
2022-07-14,53.63,53.63,53.63,53.63,1828,48.796809647288,48.796809647288,48.796809647288,48.796809647288,2009.05839354292,0.0,1.0
2022-07-15,54.0317,54.0317,53.89,53.89,449,49.1623080331786,49.1623080331786,49.033378181845,49.033378181845,493.472220295827,0.0,1.0
2022-07-18,54.38,54.38,54.38,54.38,194,49.4792188815872,49.4792188815872,49.4792188815872,49.4792188815872,213.215168680157,0.0,1.0
2022-07-19,55.24,55.24,55.15,55.15,760,50.2617148035836,50.2617148035836,50.1798256954677,50.1798256954677,835.27591854082,0.0,1.0
2022-07-20,54.96,55.1,54.91,54.91,8077,50.0069486894452,50.1343317465144,49.9614547404919,49.9614547404919,8877.00472901869,0.0,1.0
2022-07-21,55.6205,55.6205,55.4,55.4,345,50.607923755118,50.607923755118,50.4072954402341,50.4072954402341,379.171305127083,0.0,1.0
2022-07-22,55.15,55.52,55.15,55.52,2225,50.1798256954677,50.5164809177219,50.1798256954677,50.5164809177219,2445.38015625437,0.0,1.0
2022-07-25,55.39,55.39,55.26,55.26,2683,50.3981966504434,50.3981966504434,50.2799123831649,50.2799123831649,2948.74380190134,0.0,1.0
2022-07-26,54.94,55.41,54.8,55.41,11269,49.9887511098639,50.4163942300247,49.8613680527947,50.4163942300247,12385.1635868901,0.0,1.0
2022-07-27,55.71,55.71,55.29,55.3,13644,50.6893579237444,50.6893579237444,50.3072087525368,50.3163075423275,14995.4008323302,0.0,1.0
2022-07-28,56.0651,56.0651,56.06,56.06,2205,51.0124559492106,51.0124559492106,51.0078155664174,51.0078155664174,2423.39921102962,0.0,1.0
2022-07-29,55.7,55.7,55.43,55.43,615,50.6802591339537,50.6802591339537,50.434591809606,50.434591809606,675.914065661322,0.0,1.0
2022-08-01,55.3699,55.6,55.3699,55.6,2644,50.3799080829642,50.5892712360472,50.3799080829642,50.5892712360472,2905.88095871306,0.0,1.0
2022-08-02,55.0965,55.47,55.0965,55.47,13612,50.1311471700877,50.4709869687687,50.1311471700877,50.4709869687687,14960.2313199706,0.0,1.0
2022-08-03,55.4,55.4,55.03,55.03,487,50.4072954402341,50.4072954402341,50.0706402179798,50.0706402179798,535.236016222867,0.0,1.0
2022-08-04,55.8736,55.8736,55.8736,55.8736,60,50.8382141247195,50.8382141247195,50.8382141247195,50.8382141247195,65.9428356742753,0.0,1.0
2022-08-05,55.8303,55.9,55.77,55.77,1725,50.798816364926,50.8622349297669,50.7439506624883,50.7439506624883,1895.85652563541,0.0,1.0
2022-08-08,55.9872,56.22,55.9872,56.22,1852,50.9415763767414,51.1533962030678,50.9415763767414,51.1533962030678,2035.43552781263,0.0,1.0
2022-08-09,55.7996,56.0,55.74,56.0,23301,50.7708830802687,50.9532228276734,50.7166542931164,50.9532228276734,25608.9002341048,0.0,1.0
2022-08-10,56.5079,56.5079,56.26,56.26,15927,51.4153503611408,51.4153503611408,51.1897913622305,51.1897913622305,17504.5257297364,0.0,1.0
2022-08-11,56.7257,57.53,56.7257,57.53,1557,51.6135220027813,52.3453376656438,51.6135220027813,52.3453376656438,1711.21658574744,0.0,1.0
2022-08-12,57.3091,57.31,57.3091,57.31,739,52.1443453991682,52.1451642902494,52.1443453991682,52.1451642902494,812.195926054824,0.0,1.0
2022-08-15,57.0571,57.1,56.84,56.91,4269,51.9150558964437,51.9540897046456,51.7175211700885,51.7812126986231,4691.83275822468,0.0,1.0
2022-08-16,57.0988,57.0988,57.09,57.09,740,51.9529978498707,51.9529978498707,51.9449909148549,51.9449909148549,813.294973316062,0.0,1.0
2022-08-17,56.8692,56.88,56.71,56.729,895,51.7440896362772,51.7539163292511,51.59923690281,51.6165246034122,983.64729880794,0.0,1.0
2022-08-18,56.39,56.58,56.36,56.58,5501,51.308075629509,51.4809526355315,51.280779260137,51.4809526355315,6045.85898406981,0.0,1.0
2022-08-19,55.7611,55.7611,55.7611,55.7611,341,50.7358527395746,50.7358527395746,50.7358527395746,50.7358527395746,374.775116082131,0.0,1.0
2022-08-22,55.3202,55.3202,55.23,55.23,407,50.3346870977046,50.3346870977046,50.2526160137929,50.2526160137929,447.312235323834,0.0,1.0
2022-08-23,55.59,55.59,55.23,55.23,1184,50.5801724462565,50.5801724462565,50.2526160137929,50.2526160137929,1301.2719573057,0.0,1.0
2022-08-24,55.686,55.686,55.686,55.686,204,50.6675208282468,50.6675208282468,50.6675208282468,50.6675208282468,224.205641292536,0.0,1.0
2022-08-25,56.7754,56.7754,56.43,56.43,666,51.6587429880409,51.6587429880409,51.3444707886716,51.3444707886716,731.965475984455,0.0,1.0
2022-08-26,55.972,55.972,55.972,55.972,44,50.9277462162596,50.9277462162596,50.9277462162596,50.9277462162596,48.3580794944685,0.0,1.0
2022-08-29,55.6949,55.78,55.6949,55.78,532,50.6756187511605,50.753049452279,50.6756187511605,50.753049452279,584.693142978574,0.0,1.0
2022-08-30,55.0666,55.12,54.95,54.961,4164,50.1039417886136,50.1525293260957,49.9978498996545,50.0078585684243,4576.4327957947,0.0,1.0
2022-08-31,55.3625,55.72,55.3625,55.7,8715,50.3731749785191,50.6984567135351,50.3731749785191,50.6802591339537,9578.19688168848,0.0,1.0
2022-09-01,54.8545,54.8545,54.44,54.44,183,49.9109564571538,49.9109564571538,49.5338116203311,49.5338116203311,201.125648806539,0.0,1.0
2022-09-02,54.3093,55.02,54.26,54.68,5637,49.4148904377672,50.0615414281891,49.3700334040993,49.7521825753068,6195.32941159816,0.0,1.0
2022-09-06,53.782,54.0,53.71,54.0,9735,48.9351112521059,49.1334648695422,48.8695999656132,49.1334648695422,10699.2250881512,0.0,1.0
2022-09-07,54.1984,54.1984,54.1984,54.1984,16,49.3139848589888,49.3139848589888,49.3139848589888,49.3139848589888,17.5847561798068,0.0,1.0
2022-09-08,53.9544,53.975,53.57,53.78,3037,49.0919743880968,49.1107178950656,48.742216908544,48.9332914941478,3337.80653237957,0.0,1.0
2022-09-09,54.7976,54.7976,54.7976,54.7976,2,49.8591843432449,49.8591843432449,49.8591843432449,49.8591843432449,2.19809452247584,0.0,1.0
2022-09-12,55.5156,55.58,55.515,55.515,406,50.512477450214,50.5710736564659,50.5119315228266,50.5119315228266,446.213188062596,0.0,1.0
2022-09-13,53.9624,54.4237,53.94,54.4237,814,49.0992534199294,49.5189805929723,49.0788721307983,49.5189805929723,894.624470647667,0.0,1.0
2022-09-14,54.2373,54.2501,53.96,54.2501,1088,49.3493791512745,49.3610256022065,49.0970697103796,49.3610256022065,1195.76342022686,0.0,1.0
2022-09-15,53.71,54.01,53.6899,53.79,15106,48.8695999656132,49.1425636593329,48.851311398134,48.9423902839385,16602.20792826,0.0,1.0
2022-09-16,53.21,53.21,53.21,53.21,988,48.4146604760804,48.4146604760804,48.4146604760804,48.4146604760804,1085.85869410307,0.0,1.0
2022-09-19,53.5,53.5,53.08,53.08,2355,48.6785253800094,48.6785253800094,48.2963762088019,48.2963762088019,2588.25630021531,0.0,1.0
2022-09-20,53.1614,53.1614,52.98,52.99,1620,48.3704403576978,48.3704403576978,48.2053883108953,48.214487100686,1780.45656320543,0.0,1.0
2022-09-21,52.3075,52.8,52.3075,52.61,1054,47.5934946974737,48.0416100946635,47.5934946974737,47.8687330886411,1158.39581334477,0.0,1.0
2022-09-22,52.0391,52.0391,51.95,52.03,2063,47.3492831794925,47.3492831794925,47.2682129624578,47.341003280783,2267.33449993383,0.0,1.0
2022-09-23,50.8024,50.8024,50.72,50.72,747,46.2240358460821,46.2240358460821,46.1490618182071,46.1490618182071,820.988304144727,0.0,1.0
2022-09-26,50.29,50.29,50.141,50.141,459,45.7578138572089,45.7578138572089,45.6222418893281,45.6222418893281,504.462692908205,0.0,1.0
2022-09-27,50.0843,50.35,50.0843,50.25,1006,45.5706517512151,45.8124065959528,45.5706517512151,45.7214186980462,1105.64154480535,0.0,1.0
2022-09-28,50.59,50.59,49.84,49.84,879,46.0307775509285,46.0307775509285,45.3483683166293,45.3483683166293,966.062542628134,0.0,1.0
2022-09-29,49.4641,49.4641,49.15,49.3,2393,45.0063448083986,45.0063448083986,44.7205518210741,44.8570336679339,2630.02009614234,0.0,1.0
2022-09-30,49.2401,49.69,49.2401,49.69,233,44.8025319170879,45.2118864697695,44.8025319170879,45.2118864697695,256.078011868436,0.0,1.0
2022-10-03,49.4336,49.4336,49.03,49.03,2152,45.5569125786312,45.5569125786312,45.1849637438966,45.1849637438966,2335.12547665267,0.6356,1.0
2022-10-04,50.9843,50.9843,50.9843,50.9843,6,46.98600340624,46.98600340624,46.98600340624,46.98600340624,6.51057289029554,0.0,1.0
2022-10-05,51.0443,51.2058,51.0443,51.2058,934,47.0412980793918,47.1901329079588,47.0412980793918,47.1901329079588,1013.47917992267,0.0,1.0
2022-10-06,50.7461,50.76,50.7461,50.76,598,46.7664835538273,46.7792934864408,46.7664835538273,46.7792934864408,648.887098066122,0.0,1.0
2022-10-07,49.6366,49.78,49.63,49.78,806,45.7439928894615,45.8761471582944,45.7379104754148,45.8761471582944,874.586958263034,0.0,1.0
2022-10-10,49.0507,49.195,48.91,49.195,2961,45.204040406134,45.3370240950641,45.0743743975929,45.3370240950641,3212.96772136085,0.0,1.0
2022-10-11,48.2562,48.53,48.2562,48.45,1615,44.4718467758153,44.7241748009647,44.4718467758153,44.6504485700957,1752.42920297121,0.0,1.0
2022-10-12,48.2394,48.43,48.19,48.43,1366,44.4563642673328,44.6320170123784,44.4108383197711,44.6320170123784,1482.24042802395,0.0,1.0
2022-10-13,48.4757,48.7,48.33,48.33,2146,44.6741331217624,44.8808430415616,44.539859223792,44.539859223792,2328.61490376237,0.0,1.0
2022-10-14,47.617,48.2,47.617,48.19,5568,43.8827741911712,44.4200540986297,43.8827741911712,44.4108383197711,6041.81164219426,0.0,1.0
2022-10-17,48.8394,48.96,48.8394,48.96,310,45.009310998851,45.1204532918861,45.009310998851,45.1204532918861,336.379599331936,0.0,1.0
2022-10-18,48.8169,48.8169,48.67,48.67,1428,44.988575496419,44.988575496419,44.8531957049857,44.8531957049857,1549.51634789034,0.0,1.0
2022-10-19,47.9515,48.25,47.94,48.25,957,44.1910419939926,44.4661329929229,44.1804438483052,44.4661329929229,1038.43637600214,0.0,1.0
2022-10-20,48.3885,48.62,48.3,48.58,2277,44.593771530115,44.8071168106925,44.5122118872161,44.7702536952579,2470.76241186716,0.0,1.0
2022-10-21,49.025,49.025,48.935,48.98,580,45.1803558544673,45.1803558544673,45.0974138447395,45.1388848496034,629.355379395235,0.0,1.0
2022-10-24,47.186,47.25,47.07,47.07,2893,43.4855741223639,43.5445551070592,43.3786710876038,43.3786710876038,3139.18122860417,0.0,1.0
2022-10-25,47.5893,47.5893,47.5893,47.5893,145,43.8572464837328,43.8572464837328,43.8572464837328,43.8572464837328,157.338844848809,0.0,1.0
2022-10-26,48.3368,48.5201,48.3368,48.5201,721,44.5461259534159,44.7150511798947,44.5461259534159,44.7150511798947,782.35384231718,0.0,1.0
2022-10-27,47.9389,48.07,47.9389,47.9993,309,44.1794301126307,44.3002489734675,44.1794301126307,44.2350934169369,335.29450385022,0.0,1.0
2022-10-28,47.6629,47.6629,47.6629,47.6629,45,43.9250746161323,43.9250746161323,43.9250746161323,43.9250746161323,48.8292966772166,0.0,1.0
2022-10-31,47.5382,47.5382,47.45,47.45,1095,43.8101538537651,43.8101538537651,43.728870684232,43.728870684232,1188.17955247894,0.0,1.0
2022-11-01,48.4036,48.4036,48.4,48.4,328,44.6076873561916,44.6076873561916,44.6043696758025,44.6043696758025,355.911318002823,0.0,1.0
2022-11-02,47.936,48.78,47.936,48.78,4663,44.1767575367617,44.9545692724307,44.1767575367617,44.9545692724307,5059.80023124135,0.0,1.0
2022-11-03,48.1983,48.25,47.67,47.67,878,44.4184874162238,44.4661329929229,43.931617819122,43.931617819122,952.71383294658,0.0,1.0
2022-11-04,50.231,50.231,50.231,50.231,245,46.2917787848189,46.2917787848189,46.2917787848189,46.2917787848189,265.848393020401,0.0,1.0
2022-11-07,50.19,50.19,50.19,50.19,371,46.2539940914985,46.2539940914985,46.2539940914985,46.2539940914985,402.570423716607,0.0,1.0
2022-11-08,50.6293,50.6293,50.55,50.55,215,46.6588432567584,46.6588432567584,46.5857621304094,46.5857621304094,233.295528568923,0.0,1.0
2022-11-09,49.6825,49.79,49.6825,49.79,1567,45.7862933144226,45.885362937153,45.7862933144226,45.885362937153,1700.34461984885,0.0,1.0
2022-11-10,51.5126,51.5126,51.03,51.22,12731,47.4728730033418,47.4728730033418,47.028119515624,47.2032193139381,13814.3505777254,0.0,1.0
2022-11-11,52.8356,52.8356,52.8356,52.8356,78,48.6921205463394,48.6921205463394,48.6921205463394,48.6921205463394,84.6374475738421,0.0,1.0
2022-11-14,52.5099,52.64,52.5099,52.64,840,48.3919626289136,48.5118599118645,48.3919626289136,48.5118599118645,911.480204641376,0.0,1.0
2022-11-15,53.64,54.13,53.64,54.13,2807,49.4334377977282,49.8850109618014,49.4334377977282,49.8850109618014,3045.8630171766,0.0,1.0
2022-11-16,52.7649,53.25,52.7649,53.25,9133,48.6269649898089,49.0740224222413,48.6269649898089,49.0740224222413,9910.17703451152,0.0,1.0
2022-11-17,52.9251,52.9251,52.65,52.65,376,48.7746017671242,48.7746017671242,48.5210756907231,48.5210756907231,407.995901125188,0.0,1.0
2022-11-18,52.5479,52.58,52.5479,52.58,1234,48.4269825885765,48.4565652387127,48.4269825885765,48.4565652387127,1339.00782443745,0.0,1.0
2022-11-21,51.9063,51.92,51.79,51.92,21477,47.8356982170063,47.8483238340426,47.7285187088804,47.8483238340426,23304.5956608129,0.0,1.0
2022-11-22,52.0253,52.0253,51.92,51.92,2523,47.9453659854241,47.9453659854241,47.8483238340426,47.8483238340426,2737.69590036927,0.0,1.0
2022-11-23,52.4909,52.4909,52.24,52.24,692,48.3744526490822,48.3744526490822,48.143228757519,48.143228757519,750.886073347419,0.0,1.0
2022-11-25,52.2917,52.42,52.2917,52.42,569,48.1908743342182,48.3091127769745,48.1908743342182,48.3091127769745,617.41932909636,0.0,1.0
2022-11-28,52.0937,56.59,51.75,51.75,34274,48.0084019128172,52.1520925610261,47.6916555934458,47.6916555934458,37190.5625403315,0.0,1.0
2022-11-29,53.23,53.23,53.19,53.19,779,49.0555908645241,49.0555908645241,49.0187277490895,49.0187277490895,845.289380256704,0.0,1.0
2022-11-30,54.9808,54.9808,54.37,54.37,1667,50.6690894270942,50.6690894270942,50.1061896544087,50.1061896544087,1808.85416802044,0.0,1.0
2022-12-01,54.6498,54.69,54.56,54.69,2517,50.3640471468733,50.4010945778851,50.2812894527228,50.4010945778851,2731.18532747898,0.0,1.0
2022-12-02,54.8922,54.8922,54.82,54.82,1318,50.5874376264067,50.5874376264067,50.5208997030473,50.5208997030473,1430.15584490159,0.0,1.0
2022-12-05,54.2297,54.8,54.2297,54.8,1034,49.976892277022,50.5024681453301,49.976892277022,50.5024681453301,1121.98872809426,0.0,1.0
2022-12-06,54.1514,54.29,54.0315,54.29,1020,49.9047327285589,50.0324634235396,49.7942355400438,50.0324634235396,1106.79739135024,0.0,1.0
2022-12-07,53.8584,53.8584,53.8584,53.8584,76,49.6347104080008,49.6347104080008,49.6347104080008,49.6347104080008,82.4672566104102,0.0,1.0
2022-12-08,54.4069,54.4069,54.4069,54.4069,243,50.1401958783971,50.1401958783971,50.1401958783971,50.1401958783971,263.678202056969,0.0,1.0
2022-12-09,54.1378,54.1378,54.1378,54.1378,112,49.8921992693111,49.8921992693111,49.8921992693111,49.8921992693111,121.530693952183,0.0,1.0
2022-12-12,53.8759,53.8759,53.8759,53.8759,294,49.6508380210034,49.6508380210034,49.6508380210034,49.6508380210034,319.018071624482,0.0,1.0
2022-12-13,54.3105,54.75,54.261,54.75,2689,50.0513557701998,50.4563892510369,50.0057376648495,50.4563892510369,2917.82175033412,0.0,1.0
2022-12-14,54.3311,54.43,54.3311,54.43,238,50.0703402746486,50.1614843275605,50.0703402746486,50.1614843275605,258.25272464839,0.0,1.0
2022-12-15,53.0546,53.0546,53.0546,53.0546,187,48.8939461033436,48.8939461033436,48.8939461033436,48.8939461033436,202.912855080878,0.0,1.0
2022-12-16,53.2046,53.37,53.2046,53.231,2199,49.0321827862231,49.184611768545,49.0321827862231,49.0565124424099,2386.12496429332,0.0,1.0
2022-12-19,53.2881,53.36,53.25,53.36,3613,49.1091345396928,49.1753959896864,49.0740224222413,49.1753959896864,3920.44997543963,0.0,1.0
2022-12-20,53.2931,53.31,53.2931,53.31,534,49.1137424291221,49.1293170953932,49.1137424291221,49.1293170953932,579.440987236303,0.0,1.0
2022-12-21,53.6472,53.6472,53.39,53.3901,528,49.4400731585064,49.4400731585064,49.2030433262623,49.2031354840509,572.930414346008,0.0,1.0
2022-12-22,53.2134,53.29,52.801,53.281,18258,49.0402926716187,49.1108855376759,48.6602339514886,49.1025913367031,19811.6733051693,0.0,1.0
2022-12-23,53.156,53.156,53.156,53.156,164,48.9873941009702,48.9873941009702,48.9873941009702,48.9873941009702,177.955659001411,0.0,1.0
2022-12-27,53.9687,54.05,53.67,54.05,1232,49.7363604488116,49.8112847309323,49.4610851343041,49.8112847309323,1336.83763347402,0.0,1.0
2022-12-28,53.0858,53.31,53.0858,53.31,1598,49.0327357329547,49.2398182173729,49.0327357329547,49.2398182173729,1730.09127742765,0.1194,1.0
2022-12-29,53.9042,53.94,53.821,53.875,1448,49.7886514566294,49.8217181512867,49.7118037193252,49.7616808565178,1567.69222134871,0.0,1.0
2022-12-30,53.2807,53.68,53.13,53.68,5281,49.2127552521924,49.5815689722111,49.0735610933975,49.5815689722111,5717.52943435259,0.0,1.0
2023-01-03,53.6271,53.81,53.58,53.81,494,49.5327078507761,49.7016435617489,49.4892039033359,49.7016435617489,534.834224686646,0.0,1.0
2023-01-04,55.1565,55.1565,54.99,54.99,414,50.9453392141536,50.9453392141536,50.7915513744763,50.7915513744763,448.221394777877,0.0,1.0
2023-01-05,54.9371,54.98,54.9371,54.98,499,50.7426902530414,50.7823148675888,50.7426902530414,50.7823148675888,540.247526555943,0.0,1.0
2023-01-06,55.9832,56.04,55.77,55.82,8186,51.7089212385449,51.761384597666,51.511998911703,51.5581814461406,8862.65782041474,0.0,1.0
2023-01-09,56.4272,56.789,56.4272,56.789,891,52.1190221443508,52.4531989635413,52.1190221443508,52.4531989635413,964.65039310891,0.0,1.0
2023-01-10,56.5798,56.5798,56.36,56.46,79042,52.2599712394544,52.2599712394544,52.0569528180667,52.1493178869419,85575.641270611,0.0,1.0
2023-01-11,56.8121,56.8121,56.8121,56.8121,82,52.4745352944515,52.4745352944515,52.4745352944515,52.4745352944515,88.7781506564878,0.0,1.0
2023-01-12,57.0941,57.0941,57.0941,57.0941,108,52.7350047886796,52.7350047886796,52.7350047886796,52.7350047886796,116.927320376838,0.0,1.0
2023-01-13,57.5337,57.5337,57.4799,57.48,1280,53.141041631455,53.141041631455,53.0913492244001,53.091441589469,1385.8052785403,0.0,1.0
2023-01-17,57.2534,57.3,57.2534,57.3,556,52.8821423433978,52.9251844654936,52.8821423433978,52.9251844654936,601.959167865941,0.0,1.0
2023-01-18,56.81,57.7518,56.81,57.7518,663,52.4725956280051,53.3424898466718,52.4725956280051,53.3424898466718,717.80382786892,0.0,1.0
2023-01-19,57.3,57.301,57.3,57.301,3218,52.9251844654936,52.9261081161824,52.9251844654936,52.9261081161824,3484.00108308022,0.0,1.0
2023-01-20,58.1,58.1,57.89,57.91,791,53.6641050164953,53.6641050164953,53.4701383718574,53.4886113856324,856.384355722949,0.0,1.0
2023-01-23,58.51,58.77,58.51,58.74,1500,54.0428017988836,54.2829509779592,54.0428017988836,54.2552414572966,1623.99056078941,0.0,1.0
2023-01-24,58.5727,58.5727,58.5727,58.5727,101,54.1007146970684,54.1007146970684,54.1007146970684,54.1007146970684,109.34869775982,0.0,1.0
2023-01-25,58.5852,58.64,58.55,58.55,402,54.1122603306778,54.1628763884214,54.0797478264337,54.0797478264337,435.229470291562,0.0,1.0
2023-01-26,59.1354,59.1354,59.1354,59.1354,15,54.6204529396292,54.6204529396292,54.6204529396292,54.6204529396292,16.2399056078941,0.0,1.0
2023-01-27,58.7783,58.88,58.6,58.88,1310,54.2906172786758,54.3845525537219,54.1259303608713,54.3845525537219,1418.28508975609,0.0,1.0
2023-01-30,57.733,57.92,57.733,57.92,799,53.3251252137233,53.4978478925199,53.3251252137233,53.4978478925199,865.045638713826,0.0,1.0
2023-01-31,57.5244,57.5244,57.5244,57.5244,89,53.1324516800496,53.1324516800496,53.1324516800496,53.1324516800496,96.356773273505,0.0,1.0
2023-02-01,58.19,58.46,57.521,57.9,993155,53.747233578483,53.996619264446,53.1293112677078,53.4793748787449,1075249.56360054,0.0,1.0
2023-02-02,57.8439,57.94,57.8439,57.92,8998,53.4275580751059,53.516320906295,53.4275580751059,53.4978478925199,9741.77804398874,0.0,1.0
2023-02-03,56.899,56.98,56.899,56.98,7295,52.5548005393041,52.629616245093,52.5548005393041,52.629616245093,7898.00742730583,0.0,1.0
2023-02-06,56.0754,56.13,55.895,56.01,3362,51.7940818320479,51.8445131596537,51.627455247797,51.7336750770035,3639.90417691599,0.0,1.0
2023-02-07,56.3907,56.3907,56.08,56.165,4407,52.0853088942114,52.0853088942114,51.7983306252161,51.87684093376,4771.28426759929,0.0,1.0
2023-02-08,56.2865,56.2865,56.23,56.23,1090,51.9890644924434,51.9890644924434,51.9368782285289,51.9368782285289,1180.09980750697,0.0,1.0
2023-02-09,56.5,57.01,56.464,57.01,5410,52.186263914492,52.6573257657555,52.1530124896969,52.6573257657555,5857.19262258047,0.0,1.0
2023-02-10,56.0512,56.09,55.98,56.09,7386,51.77172948538,51.8075671321036,51.7059655563409,51.8075671321036,7996.52952132706,0.0,1.0
2023-02-13,56.4987,56.539,56.495,56.504,2737,52.1850631685966,52.2222862913533,52.1816456610482,52.189958517247,2963.24144325374,0.0,1.0
2023-02-14,56.3996,56.3996,56.3446,56.3446,394,52.0935293853413,52.0935293853413,52.0427285974599,52.0427285974599,426.568187300685,0.0,1.0
2023-02-15,55.876,55.876,55.64,55.64,3477,51.6099058847107,51.6099058847107,51.3919243221652,51.3919243221652,3764.41011990985,0.0,1.0
2023-02-16,55.9293,56.17,55.9293,56.0,4106,51.6591364664212,51.8814591872038,51.6591364664212,51.7244385701159,4445.40349506754,0.0,1.0
2023-02-17,55.4558,55.68,55.27,55.68,7209,51.2217878652971,51.4288703497153,51.0501735673269,51.4288703497153,7804.8986351539,0.0,1.0
2023-02-21,54.7,55.37,54.68,55.37,8998,50.5236926747382,51.1425386362021,50.5052196609632,51.1425386362021,9741.77804398875,0.0,1.0
2023-02-22,54.4,54.62,54.29,54.56,13548,50.2465974681126,50.4498006196381,50.1449958923499,50.394381578313,14667.88274505,0.0,1.0
2023-02-23,54.7,55.13,54.31,55.13,14527,50.5236926747382,50.9208624709016,50.1634689061249,50.9208624709016,15727.8072510585,0.0,1.0
2023-02-24,53.3925,53.3925,53.1744,53.357,2102,49.3160193991949,49.3160193991949,49.1145711839781,49.2832297997442,2275.75210585289,0.0,1.0
2023-02-27,53.7214,53.814,53.7,53.7,3475,49.6198081107255,49.7053381645039,49.6000419859862,49.6000419859862,3762.24479916213,0.0,1.0
2023-02-28,53.4268,53.64,53.4268,53.46,2608,49.3477006178191,49.5446229446611,49.3477006178191,49.3783658206857,2823.57825502586,0.0,1.0
2023-03-01,54.5176,54.78,54.4,54.78,8076,50.3552187891099,50.5975847298384,50.2465974681126,50.5975847298384,8743.56517929018,0.0,1.0
2023-03-02,54.6901,54.6901,54.513,54.513,4040,50.5145485329196,50.5145485329196,50.3509699959416,50.3509699959416,4373.94791039281,0.0,1.0
2023-03-03,55.2001,55.22,54.74,54.74,8396,50.9856103841832,51.0039910328893,50.5606387022883,50.5606387022883,9090.01649892525,0.0,1.0
2023-03-06,55.0892,55.36,55.0892,55.36,2175,50.8831775228006,51.1333021293146,50.8831775228006,51.1333021293146,2354.78631314464,0.0,1.0
2023-03-07,54.301,54.96,54.3,54.96,3105,50.1551560499262,50.7638418538138,50.1542323992374,50.7638418538138,3361.66046083408,0.0,1.0
2023-03-08,54.4593,54.47,54.22,54.467,4575,50.3013699539556,50.3112530163253,50.0803403441373,50.308482064259,4953.1712104077,0.0,1.0
2023-03-09,53.185,53.89,53.185,53.89,5905,49.1243618812789,49.7755356168491,49.1243618812789,49.7755356168491,6393.10950764097,0.0,1.0
2023-03-10,52.9293,53.245,52.9293,53.06,3926,48.888184400165,49.179780922604,48.888184400165,49.0089055451849,4250.52462777281,0.0,1.0
2023-03-13,53.0949,53.3,52.82,52.82,5361,49.0411409542223,49.2305817104853,48.7872293798844,48.7872293798844,5804.14226426135,0.0,1.0
2023-03-14,53.126,53.24,52.95,52.96,3019,49.0698664906425,49.1751626691602,48.9073039694221,48.9165404763096,3268.55166868215,0.0,1.0
2023-03-15,52.081,52.11,51.7,52.11,7595,48.1046515208966,48.1314373908704,47.752740608482,48.1314373908704,8222.80553946371,0.0,1.0
2023-03-16,53.0105,53.0105,52.08,52.08,2939,48.9631848360916,48.9631848360916,48.1037278702078,48.1037278702078,3181.93883877339,0.0,1.0
2023-03-17,52.7529,52.76,52.66,52.6815,1095,48.7252524186691,48.7318103385592,48.639445269684,48.6593037594922,1185.51310937627,0.0,1.0
2023-03-20,52.8808,52.98,52.869,52.925,1340,48.8433873417605,48.9350134900847,48.8324882636332,48.8842127022033,1450.76490097187,0.0,1.0
2023-03-21,53.3295,53.38,53.02,53.38,1180,49.2578294058035,49.3044737655855,48.9719595176348,49.3044737655855,1277.53924115434,0.0,1.0
2023-03-22,53.5653,53.82,53.5653,53.82,2701,49.4756262382113,49.7108800686364,49.4756262382113,49.7108800686364,2924.2656697948,0.0,1.0
2023-03-23,54.3061,54.8799,54.3061,54.78,4191,50.1598666684388,50.6898574336447,50.1598666684388,50.5975847298384,4537.42962684561,0.0,1.0
2023-03-24,54.1053,54.149,53.965,53.965,1046,49.9743976101374,50.0147611452359,49.8448094185055,49.8448094185055,1132.46275105715,0.0,1.0
2023-03-27,53.8207,53.8207,53.615,53.615,1765,49.7115266241186,49.7115266241186,49.5215316774423,49.5215316774423,1910.8955598622,0.0,1.0
2023-03-28,54.5632,54.5632,54.41,54.5399,1226,50.397337260517,50.397337260517,50.2558339750001,50.375816199469,1327.34161835188,0.0,1.0
2023-03-29,54.7382,54.829,54.67,54.67,1013,50.5589761310486,50.6428436135873,50.4959831540757,50.4959831540757,1096.73495871978,0.0,1.0
2023-03-30,55.26,55.38,55.14,55.38,3226,51.0409370604394,51.1517751430897,50.9300989777892,51.1517751430897,3492.66236607109,0.0,1.0
2023-03-31,55.2607,55.4,55.09,55.4,792,51.0415836159215,51.1702481568647,50.8839164433516,51.1702481568647,857.467016096809,0.0,1.0
2023-04-03,55.0733,55.0733,54.81,54.81,1686,51.1307159073861,51.1307159073861,50.8862650119719,50.8862650119719,1816.00398414501,0.2839,1.0
2023-04-04,55.0318,55.043,54.9,54.95,6628,51.0921868068936,51.1025850219662,50.9698220973775,51.0162427003805,7139.07141572547,0.0,1.0
2023-04-05,54.6269,54.65,54.52,54.52,1426,50.7162727637747,50.7377190823621,50.6170255145541,50.6170255145541,1535.95592016061,0.0,1.0
2023-04-06,54.8116,54.9,54.42,54.42,2441,50.887750471268,50.9698220973775,50.5241843085479,50.5241843085479,2629.22047763818,0.0,1.0
2023-04-10,54.9884,55.0,54.69,54.8,246961,51.0518937234869,51.0626633033836,50.7748555647645,50.8769808913713,266003.653575585,0.0,1.0
2023-04-11,55.16,55.64,55.13,55.64,11330,51.2112092329934,51.656847021823,51.1833568711916,51.656847021823,12203.6329420896,0.0,1.0
2023-04-12,54.7578,55.28,54.7578,55.28,2949,50.8378019024367,51.3226186802008,50.8378019024367,51.3226186802008,3176.39131034617,0.0,1.0
2023-04-13,55.5559,55.63,55.405,55.42,6889,51.5787675675718,51.6475629012224,51.4386701877085,51.4525963686094,7420.19658764828,0.0,1.0
2023-04-14,55.1842,55.23,55.1842,55.1933,1202,51.2336768048469,51.2761980771978,51.2336768048469,51.2421253545935,1294.68374195866,0.0,1.0
2023-04-17,55.4548,55.4548,55.315,55.35,1528,51.4849051082996,51.4849051082996,51.355113102303,51.3876075244051,1645.82092987757,0.0,1.0
2023-04-18,55.3915,55.5139,55.29,55.5139,5835,51.4261366248977,51.5397742610492,51.3319028008014,51.5397742610492,6284.92482057304,0.0,1.0
2023-04-19,54.8421,54.9,54.8421,54.85,1119,50.9160670390999,50.9698220973775,50.9160670390999,50.9234014943744,1205.28378307133,0.0,1.0
2023-04-20,54.803,55.02,54.76,55.02,2040,50.8797661275515,51.0812315445848,50.8398444089688,51.0812315445848,2197.30019433916,0.0,1.0
2023-04-21,54.3617,54.3617,54.283,54.283,986,50.4700578854463,50.4700578854463,50.3969918563195,50.3969918563195,1062.02842726393,0.0,1.0
2023-04-24,54.221,54.36,52.365,54.36,861,50.3394303085957,50.4684795849442,48.6162975251215,50.4684795849442,927.389934963734,0.0,1.0
2023-04-25,53.2527,53.3598,53.2527,53.3,1017,49.4404489108381,49.5398818424707,49.4404489108381,49.484362801279,1095.41877335438,0.0,1.0
2023-04-26,53.6125,53.77,53.6125,53.65,2211,49.7744915700482,49.9207164695079,49.7744915700482,49.8093070223006,2381.48565180583,0.0,1.0
2023-04-27,54.3303,54.3303,54.16,54.23,1493,50.4409057467604,50.4409057467604,50.2827971729319,50.3477860171362,1608.12215203351,0.0,1.0
2023-04-28,54.5433,54.6,54.38,54.38,3044,50.6386575155535,50.691298479359,50.4870478261455,50.4870478261455,3278.71656449432,0.0,1.0
2023-05-01,54.3949,54.59,54.3949,54.58,706,50.5008811658404,50.6820143587584,50.5008811658404,50.6727302381578,760.438204511494,0.0,1.0
2023-05-02,53.8729,53.91,53.7411,53.7411,1321,50.0162500704883,50.0506941579165,49.8938853609722,49.8938853609722,1422.85958662845,0.0,1.0
2023-05-03,53.7849,54.13,53.59,53.59,2370,49.9345498092029,50.2549448111301,49.7536022986969,49.7536022986969,2552.74581401167,0.0,1.0
2023-05-04,54.2799,54.375,54.2799,54.29,1899,50.3941137789333,50.4824057658452,50.3941137789333,50.4034907407399,2045.42797502454,0.0,1.0
2023-05-05,54.9098,54.9147,54.75,54.8199,4566,50.9789205355661,50.9834697546604,50.8305602883682,50.8954562913665,4918.07484674147,0.0,1.0
2023-05-08,54.9457,55.04,54.88,55.0399,1769,51.0122505285223,51.0997997857861,50.9512538561762,51.0997069445801,1905.40394303234,0.0,1.0
2023-05-09,54.6365,54.65,54.6,54.62,1399,50.7251855195512,50.7377190823621,50.691298479359,50.7098667205602,1506.87400582377,0.0,1.0
2023-05-10,54.628,54.628,54.37,54.53,2568,50.7172940170407,50.7172940170407,50.4777637055448,50.6263096351547,2766.01318581518,0.0,1.0
2023-05-11,54.3782,54.46,54.15,54.15,1840,50.4853766844374,50.5613207909504,50.2735130523313,50.2735130523313,1981.87860665885,0.0,1.0
2023-05-12,53.8201,54.22,53.69,54.22,1331,49.967229913717,50.3385018965356,49.846443504703,50.3385018965356,1433.63066601246,0.0,1.0
2023-05-15,54.8106,54.85,54.34,54.63,3320,50.886822059208,50.9234014943744,50.449911343743,50.7191508411608,3575.99835549314,0.0,1.0
2023-05-16,54.2709,54.45,54.27,54.4499,44320,50.3857580703927,50.5520366703498,50.3849224995387,50.5519438291438,47737.4238299567,0.0,1.0
2023-05-17,54.539,54.56,54.151,54.151,2123,50.6346653436952,50.6541619969565,50.2744414643914,50.2744414643914,2286.70015322649,0.0,1.0
2023-05-18,54.3228,54.3228,54.1,54.1,1702,50.4339426563099,50.4339426563099,50.2270924493282,50.2270924493282,1833.23771115944,0.0,1.0
2023-05-19,54.3667,54.46,54.35,54.35,1459,50.4746999457467,50.5613207909504,50.4591954643436,50.4591954643436,1571.50048212786,0.0,1.0
2023-05-22,54.8015,54.94,54.8,54.85,5713,50.8783735094614,51.0069585797799,50.8769808913713,50.9234014943744,6153.51765208805,0.0,1.0
2023-05-23,53.969,54.4,53.969,54.2,1975,50.1054704694602,50.5056160673467,50.1054704694602,50.3199336553344,2127.28817834306,0.0,1.0
2023-05-24,53.51,53.81,53.4,53.64,27366,49.6793293338919,49.9578529519104,49.5772040072852,49.8000229016999,29476.1358422968,0.0,1.0
2023-05-25,53.4491,53.638,53.351,53.638,3542,49.6227890394342,49.7981660775798,49.5317118163422,49.7981660775798,3815.11631781829,0.0,1.0
2023-05-26,54.3921,54.3921,54.264,54.264,3522,50.4982816120722,50.4982816120722,50.3793520271783,50.3793520271783,3793.57415905026,0.0,1.0
2023-05-30,53.7954,54.19,53.73,54.19,2258,49.9442981358335,50.3106495347338,49.8835799871055,50.3106495347338,2432.1097249107,0.0,1.0
2023-05-31,53.379,53.3825,53.03,53.055,1817,49.5577073540239,49.5609567962341,49.2336915450624,49.2569018465639,1957.10512407562,0.0,1.0
2023-06-01,54.1834,54.1834,53.9899,53.99,4183,50.3045220151374,50.3045220151374,50.1248742815155,50.1249671227215,4505.54250633368,0.0,1.0
2023-06-02,55.1022,55.22,55.0601,55.09,2460,51.1575470159219,51.2669139565971,51.1184608681933,51.1462203887891,2649.68552846781,0.0,1.0
2023-06-05,54.9884,55.029,54.885,54.885,4558,51.0518937234869,51.0895872531254,50.9558959164765,50.9558959164765,4909.45798323426,0.0,1.0
2023-06-06,55.4642,55.51,55.0399,55.04,2113,51.4936321816642,51.536153454015,51.0997069445801,51.0997997857861,2275.92907384247,0.0,1.0
2023-06-07,55.1888,55.545,55.1711,55.49,1327,51.2379475003232,51.5686478761171,51.2215146068601,51.5175852128138,1429.32223425886,0.0,1.0
2023-06-08,55.6233,55.66,55.454,55.454,1977,51.6413425404199,51.6754152630242,51.4841623786515,51.4841623786515,2129.44239421987,0.0,1.0
2023-06-09,55.8317,56.01,55.78,55.7801,1836,51.8348236137368,52.0003594840457,51.7868247102316,51.7869175514376,1977.57017490524,0.0,1.0
2023-06-12,55.9527,55.9527,55.77,55.83,1474,51.9471614730042,51.9471614730042,51.777540589631,51.8332453132347,1587.65710120389,0.0,1.0
2023-06-13,56.4481,56.52,56.4,56.52,1781,52.4070968075587,52.4738496346771,52.3624401874697,52.4738496346771,1918.32923829316,0.0,1.0
2023-06-14,56.8236,56.8236,56.505,56.505,2003,52.7557155361118,52.7557155361118,52.4599234537762,52.4599234537762,2157.4472006183,0.0,1.0
2023-06-15,57.3147,57.3147,57.0501,57.0691,1458,53.211658698808,53.211658698808,52.9660008677157,52.9836406968569,1570.42337418946,0.0,1.0
2023-06-16,57.1684,57.37,57.1684,57.37,1949,53.075832014421,53.2629998857294,53.075832014421,53.2629998857294,2099.28337194462,0.0,1.0
2023-06-20,56.071,56.22,55.99,56.09,1109,52.0569926197095,52.1953260166587,51.9817912428445,52.0746324488507,1194.51270368732,0.0,1.0
2023-06-21,55.8187,55.92,55.7801,55.8698,2987,51.822754256956,51.9168023986402,51.7869175514376,51.8701961132251,3217.32141200543,0.0,1.0
2023-06-22,55.6918,55.73,55.58,55.6638,2174,51.7049387665342,51.7404041072285,51.6011422982193,51.6789432288524,2341.63265808497,0.0,1.0
2023-06-23,54.9242,54.9242,54.89,54.89,1985,50.9922896692309,50.9922896692309,50.9605379767768,50.9605379767768,2138.05925772708,0.0,1.0
2023-06-26,55.0592,55.29,55.04,55.29,2276,51.1176252973392,51.3319028008014,51.0997997857861,51.3319028008014,2451.49766780193,0.0,1.0
2023-06-27,55.7004,55.76,55.59,55.59,2890,51.7129231102507,51.7682564690304,51.6104264188199,51.6104264188199,3112.84194198048,0.0,1.0
2023-06-28,55.3484,55.47,55.265,55.47,1956,51.386122065109,51.4990169716125,51.3086924992999,51.4990169716125,2106.82312751343,0.0,1.0
2023-06-29,55.0294,55.05,54.985,55.05,1243,51.0899586179494,51.1090839063867,51.0487371224827,51.1090839063867,1338.84516743313,0.0,1.0
2023-06-30,55.5022,55.684,55.5022,55.684,1916,51.5289118399465,51.6976971524657,51.5289118399465,51.6976971524657,2063.73880997737,0.0,1.0
2023-07-03,55.656,55.99,55.656,55.83,792,52.1306156960724,52.4434593363356,52.1306156960724,52.293594119443,845.55978116562,0.4943,1.0
2023-07-05,55.3256,55.3256,55.28,55.32,2997,51.8211440231893,51.8211440231893,51.7784324363749,51.815898740598,3199.67508100172,0.0,1.0
2023-07-06,54.25,54.57,54.185,54.57,2515,50.8136751026291,51.1134055364142,50.7527923582665,51.1134055364142,2685.07935559537,0.0,1.0
2023-07-07,54.847,55.14,54.847,55.01,2997,51.3728596931594,51.6473003715939,51.3728596931594,51.5255348828687,3199.67508100172,0.0,1.0
2023-07-10,55.28,56.54,54.69,54.69,196418,51.7784324363749,52.9586210194037,51.2258044490836,51.2258044490836,209700.960981046,0.0,1.0
2023-07-11,55.7313,55.7313,55.34,55.4357,3274,52.2011460137724,52.2011460137724,51.8346318927096,51.9242700255635,3495.40747921243,0.0,1.0
2023-07-12,56.8878,56.93,56.75,56.75,1798,53.2843905346239,53.3239174855793,53.1553191165752,53.1553191165752,1919.59152340377,0.0,1.0
2023-07-13,57.5159,57.55,57.12,57.12,6786,53.8727051766877,53.9046452010379,53.5018824306392,53.5018824306392,7244.90994316906,0.0,1.0
2023-07-14,57.2011,57.37,57.2,57.37,2482,53.5778453624516,53.7360468320338,53.5768150390855,53.7360468320338,2649.8476980468,0.0,1.0
2023-07-17,57.2662,57.2662,57.14,57.2299,1202,53.6388217725747,53.6388217725747,53.5206155827508,53.6048211014923,1283.28643555691,0.0,1.0
2023-07-18,56.95,57.005,56.71,56.71,759,53.3426506376909,53.3941668059977,53.117852812352,53.117852812352,810.328123617052,0.0,1.0
2023-07-19,56.88,57.165,56.71,56.82,1352,53.2770846053004,53.5440320228902,53.117852812352,53.2208851489657,1443.43033350495,0.0,1.0
2023-07-20,56.47,56.47,56.31,56.32,1245,52.8930549870132,52.8930549870132,52.7431897701207,52.7525563461764,1329.19435296868,0.0,1.0
2023-07-21,56.37,56.419,56.285,56.419,937,52.7993892264554,52.8452854491287,52.7197733299812,52.8452854491287,1000.36554918205,0.0,1.0
2023-07-24,57.11,57.19,57.02,57.02,2008,53.4925158545834,53.5674484630297,53.4082166700813,53.4082166700813,2143.79298053102,0.0,1.0
2023-07-25,57.6142,57.83,57.6142,57.7584,1345,53.964778619316,54.1669093305999,53.964778619316,54.0998446460404,1435.95695160071,0.0,1.0
2023-07-26,57.8969,57.8969,57.5354,57.61,5340,54.2295717244131,54.2295717244131,53.8909699999965,53.9608446573726,5701.12276695001,0.0,1.0
2023-07-27,57.137,57.65,57.137,57.64,3851,53.517805609934,53.9983109615957,53.517805609934,53.98894438554,4111.4276733192,0.0,1.0
2023-07-28,58.5039,58.58,58.3677,58.3677,1493,54.7981228909992,54.8694025347837,54.6705501251194,54.6705501251194,1593.9655975761,0.0,1.0
2023-07-31,58.6366,58.64,58.51,58.51,762,54.9224173552594,54.9256019911184,54.8038365023932,54.8038365023932,813.531001576013,0.0,1.0
2023-08-01,57.9051,58.045,57.89,57.89,1521,54.2372523167788,54.3682907157992,54.2231087869346,54.2231087869346,1623.85912519307,0.0,1.0
2023-08-02,56.6,56.85,56.519,56.85,1436,53.0148204757384,53.248984877133,52.9389512096866,53.248984877133,1533.11091635585,0.0,1.0
2023-08-03,56.81,56.81,56.53,56.6232,1046,53.2115185729099,53.2115185729099,52.9492544433479,53.0365509321878,1116.73678169096,0.0,1.0
2023-08-04,56.6758,56.99,56.6758,56.69,1210,53.0858191222413,53.380116941914,53.0858191222413,53.0991196602405,1291.82744344747,0.0,1.0
2023-08-07,56.7,56.7,56.56,56.6,2186,53.1084862362963,53.1084862362963,52.9773541715153,53.0148204757384,2333.83040609601,0.0,1.0
2023-08-08,56.04,56.04,55.6499,55.6499,1828,52.4902922166145,52.4902922166145,52.1249020846784,52.1249020846784,1951.62030299338,0.0,1.0
2023-08-09,56.1105,56.34,56.0799,56.34,3454,52.5563265778078,52.771289498288,52.5276648550771,52.771289498288,3687.58015675006,0.0,1.0
2023-08-10,56.1529,56.83,54.21,54.21,4015,52.5960408602843,53.2302517250214,50.776208798406,50.776208798406,4286.51833507571,0.0,1.0
2023-08-11,55.3413,55.42,55.3413,55.42,826,51.8358495475969,51.9095645011559,51.8358495475969,51.9095645011559,881.859064700507,0.0,1.0
2023-08-14,54.9951,54.9951,54.69,54.909,1597,51.5115786845456,51.5115786845456,51.2258044490836,51.4309324647053,1704.9987001534,0.0,1.0
2023-08-15,54.4711,54.68,54.42,54.52,2583,51.0207700992225,51.2164378730278,50.9729068955775,51.0665726561353,2757.67792266515,0.0,1.0
2023-08-16,54.0037,54.3817,54.0037,54.272,1362,50.5829763343752,50.9370329092838,50.5829763343752,50.8342815699518,1454.10659336815,0.0,1.0
2023-08-17,54.1467,54.46,54.1301,54.348,2348,50.7169183719729,51.0103731998006,50.7013698557203,50.9054675479758,2506.78581587989,0.0,1.0
2023-08-18,53.7431,53.7431,53.71,53.71,650,50.3388833623614,50.3388833623614,50.3078799956168,50.3078799956168,693.956891108148,0.0,1.0
2023-08-21,53.9047,53.9047,53.61,53.9,1617,50.4902472314229,50.4902472314229,50.2142142350589,50.4858449406767,1726.35121987981,0.0,1.0
2023-08-22,53.841,53.97,53.741,53.97,1516,50.4305821419476,50.5514109730672,50.3369163813897,50.5514109730672,1618.52099526146,0.0,1.0
2023-08-23,54.652,54.82,54.45,54.45,786,51.1902114600717,51.3475699378088,51.0010066237448,51.0010066237448,839.154025247698,0.0,1.0
2023-08-24,54.35,54.81,54.3201,54.79,6853,50.907340863187,51.338203361753,50.8793348007802,51.3194702096415,7316.44088425251,0.0,1.0
2023-08-25,54.3405,54.3405,54.1299,54.13,2887,50.898442615934,50.898442615934,50.7011825241992,50.7012761899597,3082.23622250649,0.0,1.0
2023-08-28,54.9261,54.9261,54.78,54.78,578,51.4469493097607,51.4469493097607,51.3101036335857,51.3101036335857,617.087820093091,0.0,1.0
2023-08-29,55.5793,55.5793,55.235,55.235,1268,52.0587740577245,52.0587740577245,51.7362828441239,51.7362828441239,1353.74975065405,0.0,1.0
2023-08-30,55.3681,55.529,55.285,55.39,2169,51.8609519714264,52.0116601801639,51.7831157244028,51.8814647729885,2315.68076432857,0.0,1.0
2023-08-31,54.8228,55.1296,54.68,55.0864,1091,51.3501925791044,51.6375591324959,51.2164378730278,51.5970955239349,1164.77995107537,0.0,1.0
2023-09-01,55.5043,55.73,55.4752,55.73,1113,51.9885247373061,52.1999283588852,51.9612680009838,52.1999283588852,1188.26772277441,0.0,1.0
2023-09-05,55.1611,55.2841,55.11,55.1799,1101,51.6670638470716,51.7822727325578,51.6192006434266,51.6846730100565,1175.45621093857,0.0,1.0
2023-09-06,54.8371,55.3,54.8371,54.9003,1907,51.3635867828642,51.7971655884865,51.3635867828642,51.4227835435368,2035.96275591267,0.0,1.0
2023-09-07,54.2239,54.329,54.16,54.16,2521,50.7892283391235,50.8876710534698,50.7293759181271,50.7293759181271,2691.48511151329,0.0,1.0
2023-09-08,54.3023,54.45,54.21,54.3699,2106,50.8626622954009,51.0010066237448,50.776208798406,50.925980349538,2248.4203271904,0.0,1.0
2023-09-11,54.9623,54.9623,54.74,54.74,1909,51.4808563150826,51.4808563150826,51.2726373293626,51.2726373293626,2038.09800788532,0.0,1.0
2023-09-12,54.8154,54.9,54.74,54.74,949,51.3432613128232,51.4225025462551,51.2726373293626,51.2726373293626,1013.17706101789,0.0,1.0
2023-09-13,54.7533,54.93,54.671,54.8581,2429,51.2850948755167,51.4506022744225,51.2080079545776,51.3832565925814,2593.26352077183,0.0,1.0
2023-09-14,55.06,55.25,55.018,55.13,2338,51.5723677631476,51.7503327082075,51.5330281437134,51.6379337955381,2496.10955601669,0.0,1.0
2023-09-15,54.9065,55.2299,54.9065,55.22,1916,51.4285908206914,51.7315058903354,51.4285908206914,51.7222329800402,2045.57138978955,0.0,1.0
2023-09-18,54.7833,54.88,54.68,54.68,3391,51.3131946036841,51.4037693941435,51.2164378730278,51.2164378730278,3620.31971961189,0.0,1.0
2023-09-19,54.5113,54.72,54.4,54.4,2335,51.0584237349668,51.253904177251,50.9541737434659,50.9541737434659,2492.90667805773,0.0,1.0
2023-09-20,54.2728,54.84,54.2728,54.84,1024,50.8350308960363,51.3663030899204,50.8350308960363,51.3663030899204,1093.24900999191,0.0,1.0
2023-09-21,53.3382,53.5,53.32,53.32,1858,49.9596306978627,50.1111818984453,49.9425835294412,49.9425835294412,1983.64908258298,0.0,1.0
2023-09-22,53.9371,54.22,53.86,54.22,1189,50.5205949378436,50.7855753744618,50.4483786364535,50.7855753744618,1269.40729773475,0.0,1.0
2023-09-25,53.6861,53.6861,53.6799,53.6799,280,50.2854938788435,50.2854938788435,50.2796866016889,50.2796866016889,298.935276169663,0.0,1.0
2023-09-26,52.9643,53.24,52.9643,53.24,1226,49.609414419137,49.8676509209949,49.609414419137,49.8676509209949,1308.9094592286,0.0,1.0
2023-09-27,52.9739,53.26,52.75,53.05,9925,49.6184063321505,49.8863840731065,49.4086886942615,49.689685975935,10596.1879142283,0.0,1.0
2023-09-28,53.0932,53.0932,52.72,52.795,2462,49.730149584496,49.730149584496,49.3805889660941,49.4508382865125,2628.4951783204,0.0,1.0
2023-09-29,53.1023,53.4499,53.1,53.305,2346,49.7386731687068,50.0642553524058,49.7365188562139,49.9285336653575,2504.65056390725,0.0,1.0
2023-10-02,52.3732,52.3732,52.27,52.37,1608,49.5992985169967,49.5992985169967,49.501564416217,49.5962680022438,1697.9293683184,0.5803,1.0
2023-10-03,51.6316,52.14,51.51,51.98,6496,48.8969767230218,49.3784497543822,48.7818171624132,49.2269240167393,6859.29675161464,0.0,1.0
2023-10-04,51.5507,51.62,51.46,51.62,3411,48.8203615219261,48.8859911070427,48.7344653693998,48.8859911070427,3601.76435033213,0.0,1.0
2023-10-05,51.7633,51.7633,51.34,51.34,2594,49.0217013458192,49.0217013458192,48.6208210661676,48.6208210661676,2739.0726252599,0.0,1.0
2023-10-06,52.5367,52.555,51.7472,51.7472,1469,49.7541388801505,49.7714696363935,49.0064540684688,49.0064540684688,1551.15562317148,0.0,1.0
2023-10-09,52.2954,52.32,51.8103,52.04,75771,49.5256191270678,49.5489162092304,49.0662120312518,49.2837461683553,80008.5859246602,0.0,1.0
2023-10-10,52.7773,53.03,52.62,52.695,69239,49.9819957081311,50.2213116700208,49.8330269673109,49.904054656831,73111.2758289786,0.0,1.0
2023-10-11,53.0924,53.31,52.8201,53.31,3328,50.2804067077016,50.4864817108959,50.0225288429505,50.4864817108959,3514.1224737336,0.0,1.0
2023-10-12,52.4203,52.71,52.365,52.69,2929,49.6439039060153,49.918260194735,49.5915328229425,49.8993194775297,3092.80791032624,0.0,1.0
2023-10-13,52.1583,52.2345,52.08,52.09,3928,49.3957805106251,49.4679446431775,49.3216276027661,49.3310979613688,4147.67820818077,0.0,1.0
2023-10-16,52.6737,52.6737,52.34,52.34,17553,49.8838827930073,49.8838827930073,49.5678569264358,49.5678569264358,18534.6730112518,0.0,1.0
2023-10-17,52.5249,52.66,52.28,52.28,3632,49.7429638569994,49.8709084017216,49.5110347748197,49.5110347748197,3835.1240458535,0.0,1.0
2023-10-18,51.7219,52.04,51.64,52.04,1927,48.982494061204,49.2837461683553,48.9049318242481,49.2837461683553,2034.76983379948,0.0,1.0
2023-10-19,51.5214,51.56,51.463,51.485,1428,48.7926133712203,48.8291689554266,48.7373064769806,48.7581412659065,1507.86264798425,0.0,1.0
2023-10-20,50.92,51.205,50.92,51.205,3449,48.223066004855,48.4929712250314,48.223066004855,48.4929712250314,3641.88954684712,0.0,1.0
2023-10-23,50.9642,51.1108,50.475,50.475,1758,48.2649249898789,48.4037604469942,47.8016350470357,47.8016350470357,1856.31830193019,0.0,1.0
2023-10-24,51.5969,51.61,51.24,51.24,2821,48.8641145786705,48.87652074844,48.5261174801408,48.5261174801408,2978.76787812575,0.0,1.0
2023-10-25,50.9335,51.17,50.75,50.99,2481,48.2358509889686,48.459824969922,48.0620699086094,48.2893585150738,2619.75296193903,0.0,1.0
2023-10-26,50.5844,50.585,50.4901,50.57,2289,47.905240770149,47.9058089916652,47.8159352885257,47.8916034537611,2417.01512691593,0.0,1.0
2023-10-27,50.5002,50.895,50.46,50.8822,1561,47.8255003507144,48.1993901083483,47.7874295091316,48.1872680493369,1648.30083578671,0.0,1.0
2023-10-30,51.0468,51.11,50.91,51.11,1476,48.343150151937,48.403002818306,48.2135956462523,48.403002818306,1558.54710674002,0.0,1.0
2023-10-31,50.6731,50.6731,50.47,50.55,1201,47.9892428509548,47.9892428509548,47.7968998677343,47.8726627365558,1268.16739511841,0.0,1.0
2023-11-01,51.1695,51.1695,50.74,50.74,1958,48.4593514519919,48.4593514519919,48.0525995500067,48.0525995500067,2067.50354674591,0.0,1.0
2023-11-02,52.0815,52.0815,51.845,51.851,1557,49.3230481565565,49.3230481565565,49.0990741756031,49.1047563907647,1644.07713089039,0.0,1.0
2023-11-03,53.11,53.11,52.845,52.845,1130,50.2970745388423,50.2970745388423,50.0461100358712,50.0461100358712,1193.19663320883,0.0,1.0
2023-11-06,53.417,53.7,53.417,53.69,7211,50.5878145479446,50.8558256964005,50.5878145479446,50.8463553377978,7614.28400183084,0.0,1.0
2023-11-07,53.239,53.39,52.94,52.94,1240,50.4192421648169,50.5622445797174,50.1360784425967,50.1360784425967,1309.34851785747,0.0,1.0
2023-11-08,52.8699,53.0311,52.77,52.77,3951,50.0696912287919,50.2223534094671,49.9750823463511,49.9750823463511,4171.96451133458,0.0,1.0
2023-11-09,52.3931,52.98,52.39,52.82,4382,49.618144530616,50.1739598770074,49.6152087194492,50.0224341393645,4627.06871391246,0.0,1.0
2023-11-10,52.815,52.84,52.3811,52.3811,2263,50.0176989600632,50.0413748565699,49.6067801002928,49.6067801002928,2389.56104508989,0.0,1.0
2023-11-13,52.8668,52.9397,52.65,52.65,1248,50.0667554176251,50.1357943318386,49.8614380431189,49.8614380431189,1317.7959276501,0.0,1.0
2023-11-14,54.1633,54.19,53.7101,53.7101,3223,51.2945874104627,51.3198732679319,50.8653907585892,50.8653907585892,3403.25022020536,0.0,1.0
2023-11-15,54.5764,54.65,54.475,54.55,1923,51.6858079243395,51.7555097636553,51.5897784881083,51.6608061776284,2030.54612890316,0.0,1.0
2023-11-16,54.0468,54.31,53.9301,54.145,3059,51.1842577327415,51.4335175711641,51.0737386478482,51.2772566542198,3230.07831945646,0.0,1.0
2023-11-17,54.06,54.08,54.005,54.04,2096,51.196758606097,51.2156993233024,51.1446716337823,51.1778178888917,2213.22136566876,0.0,1.0
2023-11-20,54.7089,54.725,54.2401,54.49,1895,51.8112901758251,51.8265374531754,51.3673197645313,51.6039840260124,2000.98019462896,0.0,1.0
2023-11-21,54.3331,54.51,54.27,54.51,2599,51.4553940995363,51.6229247432177,51.3956361367534,51.6229247432177,2744.3522563803,0.0,1.0
2023-11-22,54.2231,54.28,54.1,54.28,871,51.3512201549068,51.405106495356,51.2346400405078,51.405106495356,919.711741172467,0.0,1.0
2023-11-24,54.3117,54.54,54.3117,54.54,1136,51.4351275321265,51.6513358190258,51.4351275321265,51.6513358190258,1199.5321905533,0.0,1.0
2023-11-27,54.1224,54.13,54.0702,54.13,1138,51.2558536437778,51.2630511163158,51.2064183718718,51.2630511163158,1201.64404300145,0.0,1.0
2023-11-28,54.5772,54.7,54.31,54.31,3164,51.6865655530277,51.8028615566687,51.4335175711641,51.4335175711641,3340.95057298472,0.0,1.0
2023-11-29,54.2616,54.55,54.25,54.49,2901,51.3876810355271,51.6608061776284,51.376695419548,51.6039840260124,3063.24197605204,0.0,1.0
2023-11-30,54.4677,54.5,54.39,54.46,4278,51.5828651263284,51.613454384615,51.5092804399855,51.5755729502043,4517.25238660828,0.0,1.0
2023-12-01,54.6362,54.6362,54.08,54.26,1795,51.7424406687836,51.7424406687836,51.2156993233024,51.3861657781507,1895.3875722211,0.0,1.0
2023-12-04,54.0778,54.15,54.005,54.13,3313,51.2136158444098,51.2819918335212,51.1446716337823,51.2630511163158,3498.28358037243,0.0,1.0
2023-12-05,53.8022,53.91,53.76,53.76,2074,50.9526127613199,51.0547032270568,50.9126478480166,50.9126478480166,2189.99098873903,0.0,1.0
2023-12-06,53.745,54.03,53.745,53.945,3773,50.8984423101126,51.168347530289,50.8984423101126,51.0878494821662,3984.00964344858,0.0,1.0
2023-12-07,54.0011,54.0011,53.84,53.84,2511,51.1409781939273,51.1409781939273,50.9884107168381,50.9884107168381,2651.43074866138,0.0,1.0
2023-12-08,53.8067,53.8067,53.56,53.5601,815,50.9568744226911,50.9568744226911,50.723240675963,50.723335379549,860.579872624065,0.0,1.0
2023-12-11,54.0995,54.1,53.964,54.06,2343,51.2341665225776,51.2346400405078,51.1058431635113,51.196758606097,2474.03514301618,0.0,1.0
2023-12-12,54.1201,54.19,53.91,53.99,5231,51.2536754612992,51.3198732679319,51.0547032270568,51.1304660958783,5523.55007815519,0.0,1.0
2023-12-13,54.6035,54.6035,53.54,53.7297,1612,51.7114725961528,51.7114725961528,50.7042999587576,50.8839526614505,1702.15307321471,0.0,1.0
2023-12-14,55.3781,55.3781,55.32,55.321,1285,52.4450465735165,52.4450465735165,52.3900237900349,52.3909708258952,1356.86519794101,0.0,1.0
2023-12-15,55.1765,55.3,55.1765,55.251,2546,52.2541241440865,52.3710830728296,52.2541241440865,52.3246783156764,2688.38816650413,0.0,1.0
2023-12-18,55.0589,55.13,54.87,55.03,12102,52.1427527269189,52.210086976584,51.9638576529143,52.1153833905572,12778.8191637993,0.0,1.0
2023-12-19,55.4672,55.56,55.06,55.06,3556,52.5294274686664,52.6173123964993,52.1437944663652,52.1437944663652,3754.87365282353,0.0,1.0
2023-12-20,54.4684,55.15,54.4684,55.02,8255,51.5835280514306,52.2290276937893,51.5835280514306,52.1059130319545,8716.6709797689,0.0,1.0
2023-12-21,55.4557,55.4557,55.16,55.37,3270,52.5185365562733,52.5185365562733,52.238498052392,52.4373755830483,3452.87875273705,0.0,1.0
2023-12-22,55.2286,55.37,55.211,55.3,6486,52.3034647124064,52.4373755830483,52.2867968812657,52.3710830728296,6848.73748937385,0.0,1.0
2023-12-26,55.6672,55.75,55.55,55.71,1804,52.71883464072,52.7972492099502,52.6078420378966,52.7593677755395,1904.89090823781,0.0,1.0
2023-12-27,55.6326,55.75,55.39,55.39,2911,53.0072070601717,53.1190667630952,52.7760557490197,52.7760557490197,3055.17886305846,0.3391,1.0
2023-12-28,56.0914,56.26,55.99,56.13,5207,53.4443555414436,53.6049990330357,53.347740772479,53.4811339446195,5464.89740293556,0.0,1.0
2023-12-29,56.1263,56.2,55.98,56.109,5556,53.4776085536415,53.5478305306897,53.3382126887547,53.4611249687984,5831.18301722873,0.0,1.0
2024-01-02,55.4767,55.68,55.41,55.68,2969,52.8586642349095,53.052370177025,52.7951119164683,53.052370177025,3116.05154394386,0.0,1.0
2024-01-03,55.1916,55.198,55.1453,55.17,1612,52.5870185679291,52.5931165415127,52.5429035402855,52.5664379070846,1691.84071702173,0.0,1.0
2024-01-04,54.98,55.16,54.98,55.1499,6291,52.3854043163225,52.5569098233603,52.3854043163225,52.5472864587987,6602.58681810401,0.0,1.0
2024-01-05,55.1982,55.1982,55.12,55.18,1995,52.5933071031872,52.5933071031872,52.518797488463,52.5759659908089,2093.8103166615,0.0,1.0
2024-01-08,55.3071,55.3071,55.09,55.11,2114,52.697067934945,52.697067934945,52.49021323729,52.5092694047386,2218.70426537465,0.0,1.0
2024-01-09,54.5639,54.62,54.391,54.4,4838,51.9889407525534,52.0423933022469,51.8242001849599,51.8327754603118,5077.62120902674,0.0,1.0
2024-01-10,54.48,54.589,54.37,54.39,3677,51.9090001301063,52.0128562427015,51.8041912091388,51.8232473765875,3859.11806233802,0.0,1.0
2024-01-11,54.7239,54.76,54.33,54.76,2320,52.1413900921426,52.1757864743874,51.7660788742415,52.1757864743874,2434.90723541588,0.0,1.0
2024-01-12,54.9652,55.034,54.9364,55.034,1566,52.3713027524105,52.4368559684338,52.3438618712844,52.4368559684338,1643.56238390572,0.0,1.0
2024-01-16,53.74,54.01,53.71,53.72,3928,51.2039219345065,51.4611801950632,51.1753376833336,51.1848657670579,4122.54983651448,0.0,1.0
2024-01-17,52.92,52.92,52.699,52.699,1660,50.4226190691121,50.4226190691121,50.2120484188046,50.2120484188046,1742.2181080993,0.0,1.0
2024-01-18,53.354,53.354,53.155,53.155,2197,50.8361379027477,50.8361379027477,50.6465290366337,50.6465290366337,2305.81517077961,0.0,1.0
2024-01-19,53.8947,53.8947,53.3801,53.485,2554,51.3513213897218,51.3513213897218,50.8610062012682,50.9609557995363,2680.49701691904,0.0,1.0
2024-01-22,53.4,53.51,51.85,53.44,16508,50.8799670878796,50.9847760088471,49.4031141106097,50.9180794227769,17325.6244147609,0.0,1.0
2024-01-23,53.8257,53.8257,53.5606,53.6912,5050,51.285577612024,51.285577612024,51.0329881124922,51.1574248859318,5300.12135295267,0.0,1.0
2024-01-24,54.4273,54.568,54.36,54.425,2798,51.8587871288792,51.9928472668804,51.7946631254145,51.8565956696226,2936.58208823002,0.0,1.0
2024-01-25,54.44,54.56,54.41,54.52,1887,51.8708877952091,51.9852247999009,51.8423035440361,51.9471124650036,1980.46118673697,0.0,1.0
2024-01-26,54.5569,54.592,54.481,54.55,2549,51.9822710939464,52.0157146678188,51.9099529384788,51.9756967161766,2675.24937201512,0.0,1.0
2024-01-29,54.6465,54.6465,51.34,54.47,2158,52.0676427241163,52.0676427241163,48.9171818406692,51.899472046382,2264.88354052909,0.0,1.0
2024-01-30,54.1856,54.1856,54.02,54.031,2854,51.6284933452623,51.6284933452623,51.4707082787875,51.4811891708843,2995.35571115385,0.0,1.0
2024-01-31,53.8709,54.24,53.8709,54.1523,2467,51.3286445504579,51.6803261207226,51.3286445504579,51.5967648264603,2589.18799559094,0.0,1.0
2024-02-01,54.3882,54.42,54.1119,54.389,11437,51.8215323215171,51.8518316277604,51.5582713682141,51.822294568215,12003.4629532118,0.0,1.0
2024-02-02,54.218,54.218,54.03,54.11,1478,51.6593643365291,51.6593643365291,51.4802363625119,51.5564610323064,1551.20383359684,0.0,1.0
2024-02-05,54.3384,54.3384,54.14,54.14,1325,51.77408246457,51.77408246457,51.5850452834794,51.5850452834794,1390.62589953709,0.0,1.0
2024-02-06,55.4515,55.4515,55.3,55.43,3942,52.8346534639242,52.8346534639242,52.6903029955008,52.8141680839169,4137.24324224544,0.0,1.0
2024-02-07,55.5429,55.58,55.446,55.5799,1637,52.9217401491645,52.9570893397818,52.8294130178759,52.9569940589445,1718.0789415413,0.0,1.0
2024-02-08,55.3093,55.37,55.23,55.37,2583,52.6991641133644,52.756999581571,52.6236064094305,52.756999581571,2710.93335736173,0.0,1.0
2024-02-09,55.514,55.55,55.3983,55.3983,1846,52.8942039872013,52.9285050886088,52.7839640585108,52.7839640585108,1937.43049852488,0.0,1.0
2024-02-12,55.8661,56.17,55.25,55.25,2576,53.2296878151346,53.5192462795168,52.6426625768791,52.6426625768791,2703.58665449626,0.0,1.0
2024-02-13,54.8219,55.08,54.7,54.92,2920,52.2347653126409,52.4806851535657,52.1186179720414,52.3282358139765,3064.62462388551,0.0,1.0
2024-02-14,55.6941,55.7,55.47,55.48,2343,53.0658047750763,53.0714263444736,52.8522804188142,52.8618085025386,2459.04640197389,0.0,1.0
2024-02-15,55.8667,55.89,55.56,55.56,1682,53.2302595001581,53.2524599352358,52.9380331723331,52.9380331723331,1765.30774567652,0.0,1.0
2024-02-16,56.0371,56.24,56.02,56.1,4772,53.3926180468205,53.585942865587,53.376325023652,53.4525496934465,5008.35229629509,0.0,1.0
2024-02-20,56.2031,56.22,56.115,56.15,1690,53.5507842366443,53.5668866981384,53.466841819033,53.5001901120681,1773.70397752278,0.0,1.0
2024-02-21,56.277,56.277,56.165,56.24,1927,53.621196775367,53.621196775367,53.5144822376546,53.585942865587,2022.44234596828,0.0,1.0
2024-02-22,56.8191,56.8191,56.58,56.58,2414,54.1377141940625,54.1377141940625,53.909897712214,53.909897712214,2533.56295960946,0.0,1.0
2024-02-23,56.8338,56.86,56.79,56.845,1697,54.1517204771373,54.176684056495,54.1099874704247,54.1623919309085,1781.05068038825,0.0,1.0
2024-02-26,56.5356,56.566,56.48,56.5061,3437,53.867593020478,53.8965583949999,53.8146168749708,53.8394851734912,3607.23110695017,0.0,1.0
2024-02-27,56.72,56.91,56.6537,56.91,2301,54.0432908843545,54.2243244751166,53.9801196892622,54.2243244751166,2414.96618478101,0.0,1.0
2024-02-28,55.967,56.0199,55.87,56.0199,1019,53.325826179913,53.3762297428147,53.2334037677871,53.3762297428147,1069.47003141758,0.0,1.0
2024-02-29,56.0816,56.18,55.9671,56.18,2518,53.4350180193938,53.5287743632411,53.3259214607503,53.5287743632411,2642.71397361086,0.0,1.0
2024-03-01,56.7438,56.889,56.64,56.64,5989,54.0659677236184,54.2043154992955,53.9670662145599,53.9670662145599,6285.62906590764,0.0,1.0
2024-03-04,56.6518,56.84,56.64,56.84,3935,53.9783093533546,54.1576278890464,53.9670662145599,54.1576278890464,4129.89653937996,0.0,1.0
2024-03-05,56.1913,56.34,56.182,56.34,1286,53.5395410978496,53.6812237028303,53.530679979986,53.6812237028303,1349.69426928656,0.0,1.0
2024-03-06,56.9975,57.15,56.98,56.98,3470,54.3076952077044,54.4529984845003,54.2910210611869,54.2910210611869,3641.865563316,0.0,1.0
2024-03-07,57.3648,57.41,57.05,57.05,2600,54.6576617228988,54.7007286613327,54.3577176472571,54.3577176472571,2728.77535003504,0.0,1.0
2024-03-08,57.2692,57.73,57.2692,57.5801,2210,54.5665732424943,55.005627340511,54.5665732424943,54.8628013654834,2319.45904752978,0.0,1.0
2024-03-11,57.382,57.54,57.382,57.52,1521,54.6740500269046,54.8245937497489,54.6740500269046,54.8055375823003,1596.3335797705,0.0,1.0
2024-03-12,57.9532,57.9532,57.8,57.8,475,55.2182941692379,55.2182941692379,55.0723239265813,55.0723239265813,498.526265871786,0.0,1.0
2024-03-13,57.6766,57.82,57.672,57.69,3434,54.9547473734231,55.0913800940299,54.9503644549099,54.9675150056137,3604.08252000782,0.0,1.0
2024-03-14,57.4183,57.58,57.32,57.56,2134,54.7086369708239,54.8627060846462,54.6149759078138,54.8436499171975,2239.6948449903,0.0,1.0
2024-03-15,57.0699,57.42,57.0699,57.42,2215,54.3766785338685,54.710256745057,54.3766785338685,54.710256745057,2324.7066924337,0.0,1.0
2024-03-18,57.2213,57.42,57.182,57.42,1097,54.5209337214547,54.710256745057,54.4834883524182,54.710256745057,1151.33329191863,0.0,1.0
2024-03-19,56.9871,57.07,56.68,56.84,2121,54.2977860006311,54.3767738147058,54.0051785494572,54.1576278890464,2226.05096824013,0.0,1.0
2024-03-20,57.5363,57.5363,57.07,57.07,2388,54.8210683587709,54.8210683587709,54.3767738147058,54.3767738147058,2506.27520610911,0.0,1.0
2024-03-21,57.659,57.83,57.6516,57.72,1695,54.9379779460683,55.1009081777542,54.9309271641123,54.9960992567867,1778.95162242669,0.0,1.0
2024-03-22,57.327,57.47,57.19,57.19,2334,54.6216455664208,54.7578971636786,54.4911108193976,54.4911108193976,2449.60064114684,0.0,1.0
2024-03-25,57.3425,57.44,57.18,57.19,9258,54.6364140961935,54.7293129125057,54.4815827356733,54.4911108193976,9716.53930408632,0.0,1.0
2024-03-26,57.2882,57.394,57.2882,57.394,1570,54.5846766015705,54.6854837273738,54.5846766015705,54.6854837273738,1647.76049982885,0.0,1.0
2024-03-27,57.3901,57.3901,57.19,57.35,3537,54.6817677747213,54.6817677747213,54.4911108193976,54.6435601589868,3712.18400502844,0.0,1.0
2024-03-28,57.616,57.68,57.51,57.521,1358,54.8970071860537,54.9579869218894,54.7960094985759,54.8064903906727,1425.26035590292,0.0,1.0
2024-04-01,57.66,57.97,57.4996,57.97,10889,55.1261575996237,55.4225347910195,54.9728063044628,55.4225347910195,11389.506675943,0.1965,1.0
2024-04-02,57.736,57.82,57.66,57.82,2697,55.1988178142885,55.2791264726022,55.1261575996237,55.2791264726022,2820.96606713364,0.0,1.0
2024-04-03,57.8712,57.9799,57.8459,57.8459,2141,55.3280765119553,55.4319997400351,55.3038883089156,55.3038883089156,2239.40984417246,0.0,1.0
2024-04-04,57.6041,58.4491,57.6041,58.41,2451,55.0727140996268,55.8805809600445,55.0727140996268,55.8431991917104,2563.65881740622,0.0,1.0
2024-04-05,57.6977,57.87,57.67,57.67,1728,55.1622008903192,55.326929245408,55.1357181541848,55.1357181541848,1807.42653467072,0.0,1.0
2024-04-08,58.0,58.4,57.97,58.19,10141,55.451216454703,55.8336386371492,55.4225347910195,55.6328669913649,10607.1252824628,0.0,1.0
2024-04-09,58.4414,58.46,58.26,58.26,2970,55.8732193330324,55.8910019645161,55.699790873293,55.699790873293,3106.5143564653,0.0,1.0
2024-04-10,57.6753,57.78,57.589,57.6,2062,55.1407852481023,55.2408842543576,55.0582776622395,55.0687942722568,2156.77865421935,0.0,1.0
2024-04-11,58.1026,58.1093,57.7063,57.7063,5788,55.5493077445004,55.5557133160564,55.1704229672418,55.1704229672418,6054.0421196031,0.0,1.0
2024-04-12,56.8143,56.9,56.7193,56.79,1965,54.3176215003868,54.3995554529759,54.2267962320558,54.2943893528031,2055.32010453007,0.0,1.0
2024-04-15,56.4421,56.63,56.3045,56.63,2697,53.9617776596205,54.1414204798247,53.830224428859,54.1414204798247,2820.96606713365,0.0,1.0
2024-04-16,55.7808,55.88,55.7048,55.7048,2971,53.3295381864913,53.424378887738,53.2568779718265,53.2568779718265,3107.56032089509,0.0,1.0
2024-04-17,55.753,55.97,55.57,55.97,1799,53.3029598448113,53.5104238787884,53.1280016963421,53.5104238787884,1881.69000918555,0.0,1.0
2024-04-18,55.948,56.0,55.9,56.0,1884,53.4893906587538,53.5391055424718,53.4434999968603,53.5391055424718,1970.59698571739,0.0,1.0
2024-04-19,55.7053,55.85,55.695,55.81,2404,53.2573559995546,53.3956972240545,53.2475086283566,53.3574550058099,2514.49848920626,0.0,1.0
2024-04-22,56.2671,56.2671,56.07,56.2,2727,53.7944679548003,53.7944679548003,53.6060294243999,53.730316633695,2852.34500002724,0.0,1.0
2024-04-23,56.7362,56.738,56.61,56.62,1868,54.2429535692641,54.2446744690851,54.1222993707023,54.1318599252635,1953.86155484081,0.0,1.0
2024-04-24,56.9483,56.9483,56.7855,56.8793,1837,54.4457329315062,54.4457329315062,54.2900871032506,54.3797651050343,1921.43665751743,0.0,1.0
2024-04-25,57.0441,57.0441,56.58,56.6959,1818,54.5373230442021,54.5373230442021,54.0936177070189,54.2044245343827,1901.56333335149,0.0,1.0
2024-04-26,57.251,57.56,57.19,57.56,69622,54.7351309180724,55.0305520540121,54.6768115352494,55.0305520540121,72822.1355305817,0.0,1.0
2024-04-29,57.8931,57.95,57.59,57.71,71424,55.3490141264442,55.4034136818972,55.0592337176956,55.1739603724295,74706.9634330566,0.0,1.0
2024-04-30,57.01,57.3698,57.01,57.1501,1637,54.5047215531486,54.8487103062589,54.5047215531486,54.6386649225504,1712.24377156017,0.0,1.0
2024-05-01,57.2317,57.568,57.2317,57.568,1178,54.7166790477694,55.0382004976611,54.7166790477694,55.0382004976611,1232.14609828826,0.0,1.0
2024-05-02,58.6109,58.62,57.69,57.69,2242,56.035270732844,56.0439708374946,55.1548392633072,55.1548392633072,2345.05225158088,0.0,1.0
2024-05-03,59.0593,59.0593,58.7601,58.7601,1165,56.4639659993662,56.4639659993662,56.1779142068964,56.1779142068964,1218.54856070104,0.0,1.0
2024-05-06,59.0528,59.26,58.92,59.26,2147,56.4577516389014,56.6558463294086,56.3307874743293,56.6558463294086,2245.68563075118,0.0,1.0
2024-05-07,58.7303,58.76,58.57,58.76,914,56.1494237543042,56.1778186013508,55.9961680646889,56.1778186013508,956.011488824676,0.0,1.0
2024-05-08,58.7017,58.79,58.52,58.52,2223,56.1220805682593,56.2065002650343,55.9483652918831,55.9483652918831,2325.17892741494,0.0,1.0
2024-05-09,58.8359,58.856,58.61,58.61,1895,56.25038321047,56.2695999251379,56.0344102829335,56.0344102829335,1982.10259444503,0.0,1.0
2024-05-10,58.9593,59.0,58.7805,58.8764,1787,56.3683604537546,56.4072719108186,56.1974177382012,56.2891034564427,1869.13843602812,0.0,1.0
2024-05-13,59.3676,59.49,59.22,59.26,2745,56.7587178964866,56.8757390843152,56.617604111164,56.6558463294086,2871.17235976339,0.0,1.0
2024-05-14,59.6891,59.79,59.555,59.555,986,57.0660897256278,57.1625557211499,56.9378826889627,56.9378826889627,1031.32092776929,0.0,1.0
2024-05-15,60.3102,60.39,60.1,60.205,1787,57.6598957694212,57.7361889948192,57.4589329125457,57.5593187354378,1869.13843602811,0.0,1.0
2024-05-16,60.6071,60.724,60.34,60.34,2821,57.9437486343419,58.0555115171618,57.6883862220134,57.6883862220134,2950.66565642715,0.0,1.0
2024-05-17,60.8976,61.0,60.8976,60.905,4393,58.2214827443434,58.3193828230497,58.2214827443434,58.2285575547187,4594.92174005121,0.0,1.0
2024-05-20,60.6982,60.82,60.634,60.715,2139,58.030845286394,58.1472928409489,57.9694665261114,58.0469070180567,2237.31791531289,0.0,1.0
2024-05-21,60.2824,60.44,60.21,60.44,1514,57.6333174277412,57.783991767625,57.5640990127184,57.783991767625,1583.59014669645,0.0,1.0
2024-05-22,60.0807,60.332,60.0807,60.325,1761,57.4404810422426,57.6807377783645,57.4404810422426,57.6740453901717,1841.94336085367,0.0,1.0
2024-05-23,59.767,59.945,59.767,59.945,525,57.1405664456592,57.3107443168478,57.1405664456592,57.3107443168478,549.131325637806,0.0,1.0
2024-05-24,59.9553,60.12,59.9553,60.12,525,57.3205916880458,57.478054021668,57.3205916880458,57.478054021668,549.131325637806,0.0,1.0
2024-05-28,59.8325,60.01,59.81,60.01,1600,57.2031880780348,57.3728879214953,57.1816768302722,57.3728879214953,1673.54308765808,0.0,1.0
2024-05-29,58.975,59.07,58.84,58.84,1804,56.3833705244157,56.4741957927466,56.2543030378401,56.2543030378401,1886.91983133448,0.0,1.0
2024-05-30,58.838,58.99,58.58,58.64,1926,56.2523909269278,56.3977113562574,56.00572861925,56.0630919466169,2014.52749176841,0.0,1.0
2024-05-31,58.3034,58.3034,57.985,58.23,3053,55.7412836800885,55.7412836800885,55.4368756228612,55.6711092096096,3193.32940413757,0.0,1.0
2024-06-03,59.0449,59.11,58.895,58.96,1272,56.4501988007981,56.5124380109913,56.3068860879264,56.3690296925739,1330.46675468817,0.0,1.0
2024-06-04,58.2514,58.2514,58.1,58.25,3308,55.6915687963704,55.6915687963704,55.5468220003145,55.6902303187319,3460.05033373308,0.0,1.0
2024-06-05,59.0256,59.0256,58.84,58.84,1793,56.4317469304951,56.4317469304951,56.2543030378401,56.2543030378401,1875.41422260683,0.0,1.0
2024-06-06,59.4553,59.53,59.29,59.385,2530,56.842563959988,56.9139813025598,56.6845279930921,56.775353261423,2646.29000735933,0.0,1.0
2024-06-07,58.806,59.1599,58.781,59.09,1596,56.2217971523321,56.5601451782514,56.1978957659292,56.493316901869,1669.35922993893,0.0,1.0
2024-06-10,59.2631,59.3,59.15,59.15,1446,56.6588101013226,56.6940885476532,56.5506802292359,56.5506802292359,1512.46456547099,0.0,1.0
2024-06-11,58.9164,59.25,58.665,59.25,2538,56.3273456746873,56.6462857748474,56.0869933330198,56.6462857748474,2654.65772279762,0.0,1.0
2024-06-12,59.4559,59.85,59.4559,59.61,2513,56.8431375932616,57.2199190485168,56.8431375932616,56.990465739049,2628.50861205297,0.0,1.0
2024-06-13,59.4025,59.46,59.245,59.45,1297,56.7920842319051,56.8470574206317,56.6415054975669,56.8374968660706,1356.61586543283,0.0,1.0
2024-06-14,59.4803,59.4803,59.265,59.265,3182,56.8664653463909,56.8664653463909,56.6606266066892,56.6606266066892,3328.25881558,0.0,1.0
2024-06-17,59.8444,59.88,59.5,59.5,2154,57.2145651379625,57.2486007122003,56.8852996388763,56.8852996388763,2253.00738175969,0.0,1.0
2024-06-18,60.2622,60.32,59.78,59.78,1598,57.6140051075276,57.6692651128911,57.1529951665887,57.1529951665887,1671.4511587985,0.0,1.0
2024-06-20,60.1406,60.25,59.94,60.25,44555,57.497748764064,57.602341230963,57.3059640395672,57.602341230963,46602.9451691285,0.0,1.0
2024-06-21,59.9025,60.068,59.84,60.068,2609,57.2701119599629,57.42833913795,57.2103584939556,57.42833913795,2728.92119731245,0.0,1.0
2024-06-24,59.9206,60.04,59.9206,60.04,941,57.2874165637185,57.4015695851787,57.2874165637185,57.4015695851787,984.252528428907,0.0,1.0
2024-06-25,59.7257,59.75,59.621,59.6273,1494,57.1010813553216,57.1243135029052,57.0009823490663,57.0070054984398,1562.67085810073,0.0,1.0
2024-06-26,59.6407,59.694,59.61,59.65,1798,57.0198166415518,57.0707743973628,56.990465739049,57.0287079572937,1880.64404475576,0.0,1.0
2024-06-27,59.6486,59.7179,59.64,59.696,1696,57.0273694796551,57.0936241227639,57.0191474027325,57.072686508275,1773.95567291756,0.0,1.0
2024-06-28,59.8101,59.98,59.81,59.941,2303,57.1817724358178,57.3442062578118,57.1816768302722,57.3069200950233,2408.85608179784,0.0,1.0
2024-07-01,59.4303,59.86,59.4303,59.86,743,57.288277013629,57.702489505115,57.288277013629,57.702489505115,770.780955578312,0.4912,1.0
2024-07-02,59.625,59.76,59.31,59.76,2721,57.4759595179165,57.6060937658816,57.1723129393313,57.6060937658816,2822.73886962124,0.0,1.0
2024-07-03,60.3616,60.3616,60.185,60.185,1302,58.1860105331097,58.1860105331097,58.0157756576235,58.0157756576235,1350.68210519914,0.0,1.0
2024-07-05,60.6749,60.6749,60.375,60.375,2420,58.488018384128,58.488018384128,58.198927562167,58.198927562167,2510.4844044408,0.0,1.0
2024-07-08,60.8193,60.89,60.705,60.76,3543,58.627213831581,58.695365619219,58.5170335016372,58.5700511582156,3675.4736549313,0.0,1.0
2024-07-09,61.0601,61.1,60.891,60.98,5053,58.859334771655,58.8977966716092,58.6963295766114,58.7821217845291,5241.93293208238,0.0,1.0
2024-07-10,61.4523,61.49,61.2274,61.49,3079,59.2373988609284,59.2737400546194,59.0206048433925,59.2737400546194,3194.12457903852,0.0,1.0
2024-07-11,61.7632,62.18,61.742,62.18,2502,59.5370932142051,59.9388706553299,59.5166573174876,59.9388706553299,2595.55040492185,0.0,1.0
2024-07-12,61.9827,62.16,61.971,62.03,2110,59.7486818618224,59.9195915074832,59.7374035603321,59.7942770464798,2188.89342701243,0.0,1.0
2024-07-15,61.3768,61.74,61.26,61.47,44331,59.1646200778072,59.5147294027029,59.0520298543826,59.2544609067728,45988.5471625062,0.0,1.0
2024-07-16,61.7847,61.7847,61.4501,61.498,2420,59.5578182981403,59.5578182981403,59.2352781546653,59.2814517137581,2510.4844044408,0.0,1.0
2024-07-17,60.827,60.827,60.827,60.827,543,58.634636303502,58.634636303502,58.634636303502,58.634636303502,563.302905624526,0.0,1.0
2024-07-18,60.2566,60.611,60.2566,60.611,1807,58.0847950069146,58.4264215067578,58.0847950069146,58.4264215067578,1874.56418133245,0.0,1.0
2024-07-19,59.6952,59.76,58.56,59.76,1540,57.5436293268583,57.6060937658816,56.4493448950807,57.6060937658816,1597.58098464415,0.0,1.0
2024-07-22,60.1255,60.23,60.102,60.102,1275,57.9584201927797,58.0591537402786,57.9357671940598,57.9357671940598,1322.67256845538,0.0,1.0
2024-07-23,59.6449,63.63,59.6449,63.63,3066,57.4951422700239,61.3366088742143,57.4951422700239,61.3366088742143,3180.63850579153,0.0,1.0
2024-07-24,58.8601,59.39,58.8601,59.39,825,56.7386285085202,57.249429530718,56.7386285085202,57.249429530718,855.846956059363,0.0,1.0
2024-07-25,58.665,59.13,58.665,58.982,2756,56.5505604212758,56.9988006087111,56.5505604212758,56.8561349146457,2859.04752836316,0.0,1.0
2024-07-26,59.2107,59.325,59.15,59.15,1858,57.0765919702725,57.1867723002163,57.0180797565578,57.0180797565578,1927.47108407066,0.0,1.0
2024-07-29,59.1224,59.21,59.1224,59.21,720,56.9914745325294,57.0759172000979,56.9914745325294,57.0759172000979,746.920979833626,0.0,1.0
2024-07-30,58.841,58.965,58.71,58.8903,1635,56.7202169223266,56.839747638976,56.5939385039308,56.7677400217687,1696.13305837219,0.0,1.0
2024-07-31,60.0428,60.19,60.0428,60.11,1285,57.8787009164336,58.0205954445852,57.8787009164336,57.9434788531985,1333.04647095307,0.0,1.0
2024-08-01,59.0993,59.29,59.0993,59.1101,2054,56.9692071167665,57.1530337914846,56.9692071167665,56.9796178566037,2130.79957302537,0.0,1.0
2024-08-02,58.1691,58.1691,57.9128,57.9128,2008,56.0725339504174,56.0725339504174,55.8254716707621,55.8254716707621,2083.079621536,0.0,1.0
2024-08-05,56.3881,59.2,55.67,59.2,5317,54.3557258346705,57.0662776261745,53.6635080312354,57.0662776261745,5515.80395802137,0.0,1.0
2024-08-06,56.6234,56.78,56.27,56.27,3054,54.5825450090867,54.7335007367262,54.2418824666358,54.2418824666358,3168.18982279429,0.0,1.0
2024-08-07,57.1306,57.8788,57.1,57.8788,1993,55.0714641984785,55.7926971194228,55.041967102273,55.7926971194228,2067.51876778947,0.0,1.0
2024-08-08,58.3794,58.3794,58.1,58.1,1139,56.2752541900252,56.2752541900252,56.0059244946071,56.0059244946071,1181.58749448681,0.0,1.0
2024-08-09,58.6991,58.6991,58.28,58.28,2422,56.5834313683544,56.5834313683544,56.1794368252272,56.1794368252272,2512.55918494034,0.0,1.0
2024-08-12,58.886,59.11,58.886,58.93,2053,56.7635950049816,56.9795214608644,56.7635950049816,56.8060091302443,2129.7621827756,0.0,1.0
2024-08-13,59.4768,59.48,59.37,59.37,2302,57.3331010323726,57.336185696028,57.2301503828713,57.2301503828713,2388.07235496806,0.0,1.0
2024-08-14,59.2098,59.2098,58.97,59.065,1984,57.0757244086194,57.0757244086194,56.8445674259377,56.9361433782094,2058.18225554155,0.0,1.0
2024-08-15,59.8336,59.94,59.79,59.815,2712,57.6770410299574,57.7796060965017,57.6350124876516,57.6591114224599,2813.40235737332,0.0,1.0
2024-08-16,60.4769,60.55,60.4,60.44,2091,58.2971548204458,58.3676201058254,58.2230264969753,58.2615847926687,2169.18301226682,0.0,1.0
2024-08-19,61.1192,61.1192,60.91,60.91,1850,58.916304653542,58.916304653542,58.7146447670657,58.7146447670657,1919.17196207251,0.0,1.0
2024-08-20,60.5612,60.6,60.53,60.53,2699,58.3784164286196,58.4158179754422,58.3483409579788,58.3483409579788,2799.91628412633,0.0,1.0
2024-08-21,60.82,60.82,60.6601,60.68,2264,58.6278886017556,58.6278886017556,58.4737518147214,58.4929345668289,2348.65152547685,0.0,1.0
2024-08-22,60.0452,60.35,60.0137,60.35,1798,57.8810144141752,58.1748286273586,57.8506497563167,58.1748286273586,1865.22766908453,0.0,1.0
2024-08-23,61.305,61.32,60.851,61.11,2901,59.0954079370376,59.1098672979227,58.657771280918,58.9074362455325,3009.46911457965,0.0,1.0
2024-08-26,60.728,60.77,60.62,60.705,3980,58.5392045216609,58.5796907321389,58.4350971232888,58.5170335016372,4128.81319408032,0.0,1.0
2024-08-27,60.8458,60.9599,60.54,60.54,2559,58.6527587024779,58.7627462409432,58.3579805319021,58.3579805319021,2654.68164915868,0.0,1.0
2024-08-28,60.4461,60.48,60.2915,60.425,1963,58.2674649327619,58.3001430883621,58.1184371199071,58.2471254317837,2036.3970602964,0.0,1.0
2024-08-29,60.4746,60.685,60.45,60.45,1597,58.2949377184435,58.4977543537905,58.2712243665921,58.2712243665921,1656.71222888097,0.0,1.0
2024-08-30,60.6779,60.6779,60.36,60.67,1975,58.490910256305,58.490910256305,58.184468201282,58.4832949929055,2048.84574329363,0.0,1.0
2024-09-03,59.5089,60.39,59.5089,60.08,1650,57.3640440646665,58.213386923052,57.3640440646665,57.9145601314285,1711.69391211873,0.0,1.0
2024-09-04,59.4703,59.6578,59.4033,59.6578,2740,57.3268353093224,57.507577320385,57.262250164036,57.507577320385,2842.44928436685,0.0,1.0
2024-09-05,59.6285,59.75,59.625,59.625,14644,57.4793333687896,57.5964541919582,57.4759595179165,57.4759595179165,15191.5428176162,0.0,1.0
2024-09-06,58.5443,58.86,58.5443,58.86,1851,56.4342107640211,56.7385321127809,56.4342107640211,56.7385321127809,1920.20935232228,0.0,1.0
2024-09-09,58.9969,59.09,58.9969,59.09,903,56.8704978797915,56.9602423130178,56.8704978797915,56.9602423130178,936.763395541339,0.0,1.0
2024-09-10,58.8942,58.8942,58.51,58.75,1619,56.7714994555988,56.7714994555988,56.401147025464,56.6324967996242,1679.53481437589,0.0,1.0
2024-09-11,59.3755,59.3755,58.36,58.69,6376,57.2354521485291,57.2354521485291,56.2565534166139,56.5746593560842,6614.40023252667,0.0,1.0
2024-09-12,59.7228,59.7228,59.38,59.38,1316,57.5702345508867,57.5702345508867,57.2397899567946,57.2397899567946,1365.20556869591,0.0,1.0
2024-09-13,60.1397,60.2283,60.136589,60.136589,1713,57.9721083877508,58.0575150127116,57.9691095163032,57.9691095163032,1777.04949785417,0.0,1.0
2024-09-16,60.2938,60.2938,60.06,60.14,3035,58.1206542219095,58.1206542219095,57.8952809835818,57.9723975749685,3148.47940804869,0.0,1.0
2024-09-17,60.314,60.314,60.26,60.314,1403,58.1401261612346,58.1401261612346,58.0880724620486,58.1401261612346,1455.4585204258,0.0,1.0
2024-09-18,60.1807,60.849,60.1201,60.1201,4003,58.0116306408365,58.6558433661333,57.953214822861,57.953214822861,4152.67316982501,0.0,1.0
2024-09-19,61.3964,61.549,61.3,61.385,2618,59.183513642697,59.3306135407671,59.090588150076,59.1725245284244,2715.88767389504,0.0,1.0
2024-09-20,61.2719,61.4,61.2197,61.279,4397,59.0635009473514,59.1869838893094,59.0131823714716,59.070345044837,4561.40492823396,0.0,1.0
2024-09-23,61.8673,61.93,61.61,61.64,5921,59.6374411787471,59.6978813072464,59.3894149416995,59.4183336634695,6142.3876688818,0.0,1.0
2024-09-24,63.8864,63.8864,63.4601,63.4601,1356,61.5837675496087,61.5837675496087,61.1728325132567,61.1728325132567,1406.70117868666,0.0,1.0
2024-09-25,63.2131,63.48,63.1701,63.48,1923,60.9347350373502,61.1920152653642,60.8932848694798,61.1920152653642,1994.90145030564,0.0,1.0
2024-09-26,65.3834,68.19,65.21,66.88,1950,63.0268117659327,65.7322545832574,62.859661554102,64.4694703992999,2022.91098704941,0.0,1.0
2024-09-27,65.2168,65.385,65.2168,65.385,742,62.8662164643699,63.0283540977605,62.8662164643699,63.0283540977605,769.743565328542,0.0,1.0
2024-09-30,64.3426,65.27,64.2685,65.27,1592,62.0235249119915,62.9174989976421,61.9520956692195,62.9174989976421,1651.52527763213,0.0,1.0
2024-10-01,64.0974,64.15,63.5188,63.6,389231,62.2952645008905,62.3463856214468,61.7329321747709,61.8118491897742,400491.037308997,0.5271,1.0
2024-10-02,65.2266,65.2266,64.93,65.09,2952,63.3927163893353,63.3927163893353,63.1044554700006,63.2599569773963,3037.39820861175,0.0,1.0
2024-10-03,64.3667,64.44,63.92,63.92,5196,62.5569929755258,62.6282321036014,62.1228522045655,62.1228522045655,5346.31473304426,0.0,1.0
2024-10-04,64.9705,64.9705,64.56,64.85,2096,63.1438167890601,63.1438167890601,62.7448582341482,63.0267047163028,2156.63504242894,0.0,1.0
2024-10-07,65.4944,65.58,65.13,65.2,4516,63.6529870373388,63.7361803437955,63.2988323542452,63.3668642637308,4646.64305897381,0.0,1.0
2024-10-08,63.9586,63.9586,63.52,63.85,3709,62.1603669432247,62.1603669432247,61.7340984360764,62.0548202950799,3816.29741048137,0.0,1.0
2024-10-09,63.6887,63.6887,63.13,63.13,3167,61.8980553379367,61.8980553379367,61.3550635117995,61.3550635117995,3258.61792908991,0.0,1.0
2024-10-10,63.7689,63.7689,63.495,63.495,1087,61.9760004685188,61.9760004685188,61.7098013255458,61.7098013255458,1118.44574958028,0.0,1.0
2024-10-11,64.0835,64.0835,63.71,63.71,2849,62.2817553074355,62.2817553074355,61.9187564761087,61.9187564761087,2931.41852856873,0.0,1.0
2024-10-14,63.9347,64.07,63.88,63.95,2521,62.1371389055575,62.268634867749,62.0839768277166,62.1520087372022,2593.92983872298,0.0,1.0
2024-10-15,62.5877,63.28,62.5877,63.28,2017,60.8280105901703,61.5008461749829,60.8280105901703,61.5008461749829,2075.34965676487,0.0,1.0
2024-10-16,62.9272,63.2299,62.9272,62.93,6444,61.1579653511755,61.4521547654796,61.1579653511755,61.1606866275549,6630.41804075004,0.0,1.0
2024-10-17,62.7902,62.98,62.7392,62.98,3585,61.0248171854679,61.209280848616,60.9752510799856,61.209280848616,3688.71022285675,0.0,1.0
2024-10-18,63.2984,63.87,63.2984,63.87,4651,61.5187288483334,62.0742579835044,61.5187288483334,62.0742579835044,4785.54846485544,0.0,1.0
2024-10-21,62.9743,62.9743,62.78,62.78,7324,61.2037411074151,61.2037411074151,61.0149039643715,61.0149039643715,7535.87550131181,0.0,1.0
2024-10-22,62.8768,62.96,62.72,62.87,3254,61.1089823763458,61.1898431601916,60.9565908990981,61.1023735622815,3348.13474621363,0.0,1.0
2024-10-23,62.4492,62.7,62.12,62.7,4500,60.6934045978309,60.9371532106736,60.3734602463644,60.9371532106736,4630.1801960545,0.0,1.0
2024-10-24,62.3639,62.44,62.2045,62.33,3432,60.6105028567006,60.6844632611557,60.4555844799577,60.5775559748212,3531.2840961909,0.0,1.0
2024-10-25,62.317,62.7482,62.317,62.7482,2742,60.5649214773453,60.9839980397766,60.5649214773453,60.9839980397766,2821.32313279587,0.0,1.0
2024-10-28,62.5124,62.679,62.2,62.39,5030,60.7548276932522,60.9167436378279,60.4512110000622,60.6358690400945,5175.51253025648,0.0,1.0
2024-10-29,62.3042,62.52,62.3042,62.49,2701,60.5524813567536,60.7622140148535,60.5524813567536,60.7330574822168,2779.13704656516,0.0,1.0
2024-10-30,61.7053,61.9783,61.69,61.69,2166,59.9704197768832,60.2357442238771,59.9555499452385,59.9555499452385,2228.6600677009,0.0,1.0
2024-10-31,61.3388,61.3388,61.05,61.16,2283,59.6142241365051,59.6142241365051,59.3335439156559,59.4404512019904,2349.04475279832,0.0,1.0
2024-11-01,61.463,61.91,61.463,61.8274,1605,59.7349321816209,60.1693645179076,59.7349321816209,60.0890868647146,1651.43093659277,0.0,1.0
2024-11-04,61.7645,62.19,61.7645,62.19,1783,60.0279553346196,60.44149215585,60.0279553346196,60.44149215585,1834.58028657004,0.0,1.0
2024-11-05,62.5491,62.65,62.405,62.5,2285,60.7904958515111,60.8885589896125,60.6504473064129,60.7427763264291,2351.10261066323,0.0,1.0
2024-11-06,61.6816,62.0,61.6816,61.7,3340,59.9473861161003,60.2568341158176,59.9473861161003,59.9652687894508,3436.6226344049,0.0,1.0
2024-11-07,63.1806,63.36,59.83,59.83,5981,61.4042408635133,61.5785969286807,58.147844921764,58.147844921764,6154.02394502266,0.0,1.0
2024-11-08,61.5873,62.26,61.38,62.26,4399,59.855737415179,60.5095240653356,59.6542657746595,60.5095240653356,4526.25837387639,0.0,1.0
2024-11-11,61.2053,61.345,61.1089,61.22,3378,59.4844775662718,59.6202498199166,59.3907879080659,59.4987642672638,3475.72193383825,0.0,1.0
2024-11-12,60.1347,60.22,60.079,60.1974,5222,58.4439781049106,58.5268798460409,58.3898441426485,58.5049152581213,5373.06688528814,0.0,1.0
2024-11-13,59.6741,59.885,59.6741,59.885,4426,57.9963281404954,58.2012985649313,57.9963281404954,58.2012985649313,4554.03945505271,0.0,1.0
2024-11-14,59.4497,59.81,59.4497,59.604,4487,57.7782372763729,58.1284072333396,57.7782372763729,57.9281990425676,4616.80411993257,0.0,1.0
2024-11-15,59.3734,59.5,59.34,59.5,2987,57.7040824950336,57.8271230627605,57.6716215553648,57.8271230627605,3073.41072124773,0.0,1.0
2024-11-18,60.07,60.3,59.75,59.75,8236,58.3810971828575,58.6046305997387,58.0700941680662,58.0700941680662,8474.25868771219,0.0,1.0
2024-11-19,60.2861,60.3,60.0,60.0,2616,58.5911214062838,58.6046305997387,58.3130652733719,58.3130652733719,2691.67808730635,0.0,1.0
2024-11-20,60.2356,60.2356,59.95,60.11,2962,58.542041243012,58.542041243012,58.2644710523108,58.4199725597064,3047.68749793632,0.0,1.0
2024-11-21,60.1034,60.9854,59.8501,59.95,6789,58.4135581225263,59.2707601820449,58.1673797986306,58.2644710523108,6985.39852244756,0.0,1.0
2024-11-22,60.0843,60.09,59.97,59.97,2125,58.394995130081,58.400534871282,58.2839087407352,58.2839087407352,2186.47398147018,0.0,1.0
2024-11-25,60.3152,60.33,60.0946,60.33,4109,58.6194032429413,58.6337871323754,58.4050055396196,58.6337871323754,4227.86898346399,0.0,1.0
2024-11-26,59.9413,60.07,59.8904,60.02,3811,58.2560156578461,58.3810971828575,58.2065467408059,58.3325029617964,3921.24816159194,0.0,1.0
2024-11-27,59.9617,60.0213,59.81,60.01,3226,58.2758421000391,58.3337664115439,58.1284072333396,58.3227841175841,3319.32473610485,0.0,1.0
2024-11-29,60.094,60.094,59.364,59.364,1635,58.4044224089668,58.4044224089668,57.6949467814742,57.6949467814742,1682.29880456647,0.0,1.0
2024-12-02,60.3295,60.38,60.1,60.105,1937,58.6333011901648,58.6823813534366,58.4102537154942,58.4151131376003,1993.03534216835,0.0,1.0
2024-12-03,60.4474,60.6079,60.079,60.079,3018,58.747886363427,58.9038738130333,58.3898441426485,58.3898441426485,3105.30751815389,0.0,1.0
2024-12-04,60.6101,60.6994,60.48,60.53,4295,58.90601195876,58.9928012375752,58.7795697955589,58.82816401662,4419.24976490091,0.0,1.0
2024-12-05,60.895,61.014313,60.895,60.947,1401,59.1829018303664,59.2988602763157,59.1829018303664,59.23343982027,1441.52943437163,0.0,1.0
2024-12-06,60.8364,61.005,60.79,60.94,3648,59.1259494032827,59.2898091167009,59.080853966138,59.2266366293214,3753.53274560151,0.0,1.0
2024-12-09,62.0853,62.4399,61.86,61.86,2806,60.3397358569479,60.6843660727136,60.1207702968464,60.1207702968464,2887.1745844731,0.0,1.0
2024-12-10,61.0484,61.7,61.01,61.7,1928,59.3319889005819,59.9652687894508,59.294668538807,59.9652687894508,1983.77498177624,0.0,1.0
2024-12-11,61.4271,61.4271,61.09,61.18,2574,59.700041530899,59.700041530899,59.3724192925048,59.4598888904149,2648.46307214318,0.0,1.0
2024-12-12,61.1,61.21,61.094059,61.16,2248,59.382138136717,59.4890454230516,59.3763641713706,59.4404512019904,2313.03224016234,0.0,1.0
2024-12-13,61.1511,61.1699,61.045,61.045,2411,59.4318014306415,59.4500728577605,59.3286844935498,59.3286844935498,2480.74765615276,0.0,1.0
2024-12-16,60.8659,61.07,60.8659,61.0193,3462,59.1546199937088,59.3529816040804,59.1546199937088,59.3037070639244,3562.15196416459,0.0,1.0
2024-12-17,60.6254,60.6254,60.500476,60.57,2466,58.9208817904047,58.9208817904047,58.7994701009678,58.8670393934689,2537.33874743787,0.0,1.0
2024-12-18,59.3144,60.6761,59.3144,60.6761,2568,57.6467413141815,58.9701563305607,57.6467413141815,58.9701563305607,2642.28949854844,0.0,1.0
2024-12-19,59.6581,59.78,59.5671,59.76,3956,57.9807779897558,58.0992507007029,57.8923365074245,58.0798130122784,4070.44285679813,0.0,1.0
2024-12-20,59.7738,60.0,59.67,59.67,3348,58.0932250172913,58.3130652733719,57.9923434143683,57.9923434143683,3444.85406586455,0.0,1.0
2024-12-23,60.0527,60.1099,59.67,59.67,5218,58.3642835823703,58.4198753712643,57.9923434143683,57.9923434143683,5368.95116955831,0.0,1.0
2024-12-24,60.2193,60.26,60.09,60.14,1899,58.5261995269461,58.5657552228898,58.400534871282,58.4491290923431,1953.936042735,0.0,1.0
2024-12-26,59.9465,60.1,59.89,60.0685,2438,58.2610694568365,58.4102537154942,58.2061579870374,58.3796393562257,2508.52873732908,0.0,1.0
2024-12-27,59.267,59.31,58.99,58.99,4187,57.996814082706,58.0388925244283,57.7257506325413,57.7257506325413,4278.69932038208,0.4076,1.0
2024-12-30,59.0011,59.11,58.74,58.74,2612,57.7366127419161,57.8431788419989,57.4811085295046,57.4811085295046,2669.2053080578,0.0,1.0
2024-12-31,58.7625,59.23,58.65,59.23,3726,57.5031263187779,57.9606070514565,57.3930373724114,57.9606070514565,3807.60297772716,0.0,1.0
2025-01-02,58.5445,58.89,58.4219,58.89,2967,57.2897984049299,57.6278937913266,57.1698259176007,57.6278937913266,3031.98014893089,0.0,1.0
2025-01-03,59.0866,59.22,58.96,58.96,2391,57.8202803411547,57.9508213673351,57.6963935801769,57.6963935801769,2443.36519585229,0.0,1.0
2025-01-06,59.2364,60.86,59.2364,60.86,2923,57.9668698892943,59.5556735632559,57.9668698892943,59.5556735632559,2987.01650668183,0.0,1.0
2025-01-07,58.8404,59.27,58.8404,59.0217,2045,57.5793567980841,57.9997497879424,57.5793567980841,57.7567712512064,2089.78746362106,0.0,1.0
2025-01-08,58.6009,58.7799,58.4856,58.4856,1512,57.344989663375,57.5201534091493,57.2321607254544,57.2321607254544,1545.11425183131,0.0,1.0
2025-01-10,57.5095,57.79,57.382,57.43,3933,56.2769800983579,56.5514685379651,56.1522126258092,56.1991839095923,4019.13647648979,0.0,1.0
2025-01-13,57.1165,57.3,56.92,57.01,3277,55.8924027123842,56.0719700160132,55.7001140193974,55.7881851764906,3348.76944659472,0.0,1.0
2025-01-14,57.821,57.821,57.55,57.81,2327,56.5818041587417,56.5818041587417,56.3166121190499,56.571039906208,2377.96353439912,0.0,1.0
2025-01-15,58.521,58.521,58.272,58.355,3866,57.2668020472444,57.2668020472444,57.0231385126199,57.1043596908281,3950.66911215599,0.0,1.0
2025-01-16,58.5442,58.73,58.47,58.67,5630,57.2895048344062,57.4713228453831,57.216895058225,57.4126087406543,5753.30240595919,0.0,1.0
2025-01-17,58.9099,59.24,58.78,59.23,11299,57.6473673027283,57.970392735578,57.5202512659905,57.9606070514565,11546.4589493664,0.0,1.0
2025-01-21,59.69,59.77,59.1808,59.4,47150,58.4107485210441,58.4890339940158,57.9124614855789,58.1269636815215,48182.6302737079,0.0,1.0
2025-01-22,59.638,59.75,59.5994,59.5994,3630,58.3598629636124,58.4694626257729,58.3220902229036,58.3220902229036,3709.5004855474,0.0,1.0
2025-01-23,59.7562,59.79,59.5365,59.555,8398,58.4755297499282,58.5086053622588,58.2605382697795,58.2786417854043,8581.92426380911,0.0,1.0
2025-01-24,60.1265,60.22,59.96,60.0182,2882,58.8378936329462,58.9293897794819,58.6749619923237,58.7319146739107,2945.11856731339,0.0,1.0
2025-01-27,59.1807,59.24,58.82,58.93,3964,57.9123636287377,57.970392735578,57.5593940024763,57.6670365278125,4050.81540625617,0.0,1.0
2025-01-28,59.4547,59.49,58.67,59.15,5927,58.1804913736659,58.2150348386147,57.4126087406543,57.8823215784848,6056.80699114034,0.0,1.0
2025-01-29,59.523,59.9132,59.523,59.88,3573,58.2473275962156,58.6291649906353,58.2473275962156,58.596676519352,3651.25213081566,0.0,1.0
2025-01-30,60.4411,60.83,59.98,60.05,5544,59.1457512554076,59.5263165108915,58.6945333605667,58.7630331494169,5665.41892338148,0.0,1.0
2025-01-31,59.6469,60.51,59.605,60.51,6803,58.3685722224806,59.2131746190045,58.3275702060116,59.2131746190045,6951.9922322807,0.0,1.0
2025-02-03,59.3499,59.6496,58.87,58.87,5700,58.0779374040729,58.3712143571934,57.6083224230837,57.6083224230837,5824.83547317361,0.0,1.0
2025-02-04,60.2843,60.515,60.2675,60.36,3539,58.9923117283829,59.2180674610652,58.9758717790589,59.0663893571825,3616.50749816866,0.0,1.0
2025-02-05,60.267,60.36,60.1819,60.2201,1923,58.9753824948528,59.0663893571825,58.8921063229791,58.9294876363231,1965.11554647594,0.0,1.0
2025-02-06,60.3158,60.3246,60.1818,60.27,2114,59.0231366333656,59.0317480353925,58.8920084661379,58.9783182000892,2160.29862987526,0.0,1.0
2025-02-07,60.2193,60.7947,60.1917,60.6119,4366,58.9287047815934,59.4917730459427,58.9016962934181,59.3128907402022,4461.61959225894,0.0,1.0
2025-02-10,60.886,60.93,60.72,60.93,2324,59.5811163419717,59.6241733521061,59.4186739855553,59.6241733521061,2374.8978315185,0.0,1.0
2025-02-11,60.73,60.86,60.569,60.71,7520,59.4284596696768,59.5556735632559,59.2709101553211,59.4088883014338,7684.69522074833,0.0,1.0
2025-02-12,61.0148,61.22,60.63,60.63,3200,59.7071559534562,59.9079581916287,59.3306028284621,59.3306028284621,3270.08307265886,0.0,1.0
2025-02-13,61.3945,61.3945,60.86,60.86,1978,60.0787183795483,60.0787183795483,59.5556735632559,59.5556735632559,2021.32009928726,0.0,1.0
2025-02-14,61.8463,61.8463,61.5601,61.84,2670,60.5208355881563,60.5208355881563,60.2407693085999,60.5146706071598,2728.47556374974,0.0,1.0
2025-02-18,62.2437,62.3599,62.065,62.29,4243,60.9097186751434,61.0234283246349,60.7348484998928,60.9550263926258,4335.92577415361,0.0,1.0
2025-02-19,62.3438,62.3438,62.0301,62.0662,6241,61.0076733731993,61.0076733731993,60.7006964623089,60.7360227819874,6377.68389264499,0.0,1.0
2025-02-20,63.0075,63.13,62.7,62.7,13482,61.6571492283412,61.7770238588292,61.356239441606,61.356239441606,13777.2687454959,0.0,1.0
2025-02-21,62.3762,63.14,62.335,63.14,8013,61.0393789897529,61.7868095429506,60.9990619711724,61.7868095429506,8188.49239412983,0.0,1.0
2025-02-24,61.4658,62.235,61.4658,62.235,3990,60.1484903073344,60.9012051299578,60.1484903073344,60.9012051299578,4077.38483122152,0.0,1.0
2025-02-25,61.62,61.89,61.38,61.89,5158,60.2993855564875,60.5635990277671,60.0645291375722,60.5635990277671,5270.965152742,0.0,1.0
2025-02-26,62.1135,62.57,61.961,62.2325,11251,60.7823090678819,61.2290255480269,60.6330773850295,60.8987587089274,11497.4077032765,0.0,1.0
2025-02-27,60.9447,62.01,60.94,62.01,7892,59.6385583077647,60.6810272372247,59.6339590362276,60.6810272372247,8064.84237794492,0.0,1.0
2025-02-28,60.1694,60.1694,59.6714,59.8587,5118,58.8798742178273,58.8798742178273,58.3925471485782,58.5758330121733,5230.08911433377,0.0,1.0
2025-03-03,59.675,60.575,59.46,59.67,25964,58.3960699948619,59.276781565794,58.1856777862503,58.3911771528011,26532.6365307858,0.0,1.0
2025-03-04,60.1034,60.391506,59.62,59.8982,2551,58.8152887026256,59.0972201335756,58.3422487321938,58.6144864644531,2606.86934948524,0.0,1.0
2025-03-05,61.9245,61.96,61.252,61.29,15101,60.5973596379862,60.6320988166174,59.9392723808174,59.976457980479,15431.7264000692,0.0,1.0
2025-03-06,61.615,61.9745,61.57,61.97,2835,60.2944927144267,60.6462880585935,60.2504571358801,60.6418845007388,2897.08922218371,0.0,1.0
2025-03-07,61.8775,61.9047,61.3001,61.765,4328,60.5513669226153,60.5779839834257,59.9863415214417,60.4412779762487,4422.78735577111,0.0,1.0
2025-03-10,60.417,60.71,60.172,60.605,5942,59.1221677566748,59.4088883014338,58.8824184956989,59.3061386181584,6072.13550554343,0.0,1.0
2025-03-11,61.1068,61.29,60.63,60.93,12902,59.7971842473737,59.976457980479,59.3306028284621,59.6241733521061,13184.5661885765,0.0,1.0
2025-03-12,61.369,61.4685,61.125,61.2605,2530,60.0537648850386,60.1511324420472,59.8149941924748,59.9475902123207,2585.40942932091,0.0,1.0
2025-03-13,60.9699,61.1489,60.85,61.1489,2915,59.6632182317508,59.8383819775251,59.5458878791344,59.8383819775251,2978.84129900018,0.0,1.0
2025-03-14,62.093,62.093,61.96,61.96,2976,60.7622484154329,60.7622484154329,60.6320988166174,60.6320988166174,3041.17725757274,0.0,1.0
2025-03-17,63.1304,63.215,62.57,62.57,5361,61.777415286194,61.8602021738617,61.2290255480269,61.2290255480269,5478.4110476638,0.0,1.0
2025-03-18,62.7574,63.01,62.595,63.01,9491,61.4124092684633,61.6595956493715,61.2534897583306,61.6595956493715,9698.86201331414,0.0,1.0
2025-03-19,62.9577,63.025,62.6702,62.6702,4364,61.6084165214163,61.6742741755537,61.3270781029241,61.3270781029241,4459.57579033852,0.0,1.0
2025-03-20,62.3787,62.44,62.13,62.13,3692,61.0418254107833,61.1018116544479,60.7984554466823,60.7984554466823,3772.85834508016,0.0,1.0
2025-03-21,62.0981,62.22,61.86,62.01,5552,60.7672391143349,60.8865266037756,60.5342419754027,60.6810272372247,5673.59413106312,0.0,1.0
2025-03-24,62.292,62.51,62.292,62.33,7306,60.9569835294501,61.1703114432981,60.9569835294501,60.9941691291117,7466.00841526427,0.0,1.0
2025-03-25,62.16,62.42,62.111,62.2115,8315,60.8278124990467,61.0822402862049,60.7798626468515,60.8782087722723,8497.10648411202,0.0,1.0
2025-03-26,61.77,62.0685,61.5501,62.06,4185,60.4461708183095,60.7382734893353,60.2309836244784,60.7299556578321,4276.65551846167,0.0,1.0
2025-03-27,62.0927,62.13,62.015,62.105,2723,60.7619548449093,60.7984554466823,60.6859200792855,60.7739912363787,2782.63631464065,0.0,1.0
2025-03-28,60.97,61.61,60.855,61.61,3000,59.663316088592,60.289599872366,59.5507807211951,60.289599872366,3065.70288061769,0.0,1.0
2025-03-31,60.7883,60.7883,60.0,60.17,2492,59.4855102081049,59.4855102081049,58.7141047288096,58.8804613588746,2546.57719283309,0.0,1.0
2025-04-01,60.767,60.79,60.39,60.39,3347,59.7291737427295,59.751780930777,59.3586124429943,59.3586124429943,3405.1559105111,0.2703,1.0
2025-04-02,60.7075,60.72,60.6001,60.61,5169,59.6706899301718,59.682976445415,59.5651241912022,59.5748551112748,5258.81413248638,0.0,1.0
2025-04-03,59.6092,60.91,59.6092,60.91,3311,58.5911475548425,59.8697314771118,58.5911475548425,59.8697314771118,3368.53039130632,0.0,1.0
2025-04-04,55.7565,59.29,55.25,59.29,655829,54.8042469726414,58.2773991015919,54.3063973749865,58.2773991015919,667224.378737552,0.0,1.0
2025-04-07,53.8528,55.94,52.26,55.94,4842,52.9330598471615,54.9846130164117,51.3674629288108,54.9846130164117,4926.13233304295,0.0,1.0
2025-04-08,52.8558,55.0187,52.471,55.0187,10999,51.9530873913631,54.0790476969262,51.5748593061161,54.0790476969262,11190.1134925939,0.0,1.0
2025-04-09,56.2,56.5,52.92,53.185,45126,55.2401725334704,55.5350488993075,52.0161909336522,52.2766650568083,45910.0883231922,0.0,1.0
2025-04-10,55.5244,60.9,54.78,56.46,32436,54.5761109576054,59.8599022649173,53.8444244018418,55.4957320505292,32999.5928035071,0.0,1.0
2025-04-11,57.3528,59.0,56.54,58.0,13204,56.3732841152602,57.9923519479494,55.5743657480857,57.0094307284926,13433.4265438866,0.0,1.0
2025-04-14,58.0423,58.33,57.8011,57.81,6762,57.0510082960756,57.3337947309134,56.8139276979427,56.8226756967958,6879.49335729791,0.0,1.0
2025-04-15,58.12,58.2787,58.1025,58.2787,1906,57.1273812748274,57.2833708723552,57.1101801534869,57.2833708723552,1939.11776678643,0.0,1.0
2025-04-16,57.6468,58.09,57.281,58.08,4970,56.6622629537805,57.0978936382437,56.3027103717032,57.0880644260492,5056.35640132662,0.0,1.0
2025-04-17,58.0385,58.401,58.0385,58.3051,4555,57.0472731954417,57.4035821374948,57.0472731954417,57.3093199925489,4634.14555493818,0.0,1.0
2025-04-21,57.78,58.3,57.367936,58.3,7751,56.7931880602121,57.3043070943297,56.3881616108379,57.3043070943297,7885.6777598959,0.0,1.0
2025-04-22,58.67,58.82,58.27,58.27,3172,57.6679879455287,57.8154261284472,57.274819457746,57.274819457746,3227.11519215453,0.0,1.0
2025-04-23,59.4,59.87,59.27,59.35,3258,58.3855204357321,58.8474934088768,58.2577406772027,58.3363743747593,3314.60948803262,0.0,1.0
2025-04-24,59.98,60.3,59.53,59.791,4308,58.955614743017,59.2701495332432,58.5133001942615,58.7698426325397,4382.85379817205,0.0,1.0
2025-04-25,59.69,59.69,59.05,59.42,2433,58.6705675893746,58.6705675893746,58.0414980089222,58.4051788601212,2475.27467292307,0.0,1.0
2025-04-28,59.67,61.5,57.1,57.1,5655,58.6509091649854,60.4496549965913,56.1248016309815,56.1248016309815,5753.25864175091,0.0,1.0
2025-04-29,59.9968,60.17,58.7173,60.0,6043,58.9721278195039,59.1423697747138,57.714480119209,58.9752731674062,6148.00034873576,0.0,1.0
2025-04-30,60.2,61.0,59.549,60.47,4515,59.1718574112975,59.9581943868629,58.5319756974312,59.4372461405508,4593.45053359953,0.0,1.0
2025-05-01,60.19,60.65,60.1499,60.499,5170,59.1620281991029,59.6141719600531,59.1226130582027,59.4657508559151,5259.83150801985,0.0,1.0
2025-05-02,61.8709,62.15,60.98,61.0,5501,60.8142204768878,61.0885537892382,59.9385359624738,59.9581943868629,5596.58280959713,0.0,1.0
2025-05-05,62.3339,63.6845,60.3,62.57,12649,61.2693130014963,62.5968464004946,59.2701495332432,61.5013807014101,12868.783122813,0.0,1.0
2025-05-06,62.18,65.77,60.53,60.53,9704,61.1180414258219,64.6467286036717,59.4962214137182,59.4962214137182,9872.61217675523,0.0,1.0
2025-05-07,61.4671,61.74,61.0,61.74,3711,60.4173168884712,60.6855560892609,59.9581943868629,60.6855560892609,3775.48060469277,0.0,1.0
2025-05-08,61.3766,61.79,59.755,61.79,7587,60.3283625181104,60.7347021502338,58.7344574686393,60.7347021502338,7718.82817240745,0.0,1.0
2025-05-09,61.6988,62.165,60.4327,61.88,4924,60.6450597350193,61.1032976075301,59.4005831790651,60.8231650599849,5009.55712678718,0.0,1.0
2025-05-12,63.09,63.12,62.78,62.82,10146,62.0124997355276,62.0419873721113,61.707794157496,61.7471110062743,10322.2921625473,0.0,1.0
2025-05-13,63.3798,63.745,62.799,63.152961,7461,62.2973503049262,62.6563131342718,61.7264696606657,62.0743854384258,7590.63885519072,0.0,1.0
2025-05-14,63.7284,64.11,63.02,63.6999,16780,62.6399966420288,63.0150793793735,61.9436952501656,62.6119833872743,17071.5614515615,0.0,1.0
2025-05-15,63.6234,63.702,62.69,62.69,9886,62.5367899139858,62.6140475218351,61.6193312477449,61.6193312477449,10057.7745238461,0.0,1.0
2025-05-16,63.53,63.66,61.565,63.4,11299,62.4449850720886,62.5727648306179,60.513544875856,62.3172053135592,11495.3261526337,0.0,1.0
2025-05-19,63.9084,64.75,62.57,64.07,640713,62.816922461531,63.6441489598258,61.5013807014101,62.9757625305952,651845.730173678,0.0,1.0
2025-05-20,63.5703,63.608,63.474,63.5899,4232,62.4845967972327,62.5216529272062,62.389941483799,62.503862053134,4305.53325762862,0.0,1.0
2025-05-21,63.5604,64.15,63.5604,64.1258,6164,62.47486587716,63.0543962281518,62.47486587716,63.0306095346409,6271.10278828517,0.0,1.0
2025-05-22,63.2203,63.449,63.14,63.2,4954,62.1405743704228,62.3653684533126,62.0616457965004,62.1206210696678,5040.07839279116,0.0,1.0
2025-05-23,63.5624,63.6926,63.31,63.31,2352,62.476831719599,62.6048080623722,62.2287424038081,62.2287424038081,2392.86725471231,0.0,1.0
2025-05-27,63.64,63.756,63.24,63.51,5579,62.5531064062288,62.6671252676858,62.1599379184461,62.4253266476994,5675.93810120748,0.0,1.0
2025-05-28,63.2216,63.609336,63.1028,63.24,6314,62.1418521680081,62.5229661099554,62.0250811271366,62.1599379184461,6423.70911830508,0.0,1.0
2025-05-29,63.3697,63.54,63.239757,63.239757,3496,62.2874228006096,62.4548142842831,62.1596990685898,62.1596990685898,3556.74486499756,0.0,1.0
2025-05-30,62.7505,63.1,62.27,63.1,4717,61.678797981522,62.0223289477221,61.206504335573,62.0223289477221,4798.96039135969,0.0,1.0
2025-06-02,63.0828,63.19,62.8617,62.8617,6774,62.0054227027475,62.1107918574733,61.7880988211256,61.7880988211256,6891.7018636995,0.0,1.0
2025-06-03,63.2714,63.409,63.08,63.23,3815,62.190801644737,62.3260516045343,62.002670523333,62.1501087062515,3881.28766017325,0.0,1.0
2025-06-04,64.1743,64.2401,63.2,63.2,7677,63.0782812137846,63.1429574300248,62.1206210696678,62.1206210696678,7810.3919704194,0.0,1.0
2025-06-05,64.4759,64.739,64.42,64.42,4719,63.3747302535727,63.6333368264118,63.3197849574051,63.3197849574051,4800.99514242662,0.0,1.0
2025-06-06,64.6485,64.6485,64.415,64.415,1538,63.544382456051,63.544382456051,63.3148703513078,63.3148703513078,1564.72357047089,0.0,1.0
2025-06-09,65.2008,67.22,64.89,65.27,5938,64.0872498455569,66.071964371884,63.7817579305498,64.1552679939433,6041.17591772182,0.0,1.0
2025-06-10,66.3203,66.3203,63.96,63.96,5557,65.1876301507388,65.1876301507388,62.867641196455,62.867641196455,5653.55583947123,0.0,1.0
2025-06-11,65.7793,66.3,65.7513,65.815,6823,64.6558697710127,65.1676768499838,64.6283479768679,64.6909600585473,6941.55326483933,0.0,1.0
2025-06-12,65.8871,65.92,65.39,65.39,4102,64.7618286784701,64.7941667865902,64.2732185402782,64.2732185402782,4173.27443827803,0.0,1.0
2025-06-13,64.7426,65.145,64.58,64.59,2758,63.6368753428018,64.0324028415112,63.4770523525182,63.4868815647127,2805.92172129956,0.0,1.0
2025-06-16,65.5257,65.875,64.94,64.94,2344,64.4066009497584,64.7499353317147,63.8309039915226,63.8309039915226,2384.72825044459,0.0,1.0
2025-06-17,64.7915,65.2828,64.74,65.2828,3541,63.6849401904333,64.1678493855524,63.6343197476312,64.1678493855524,3602.52676400353,0.0,1.0
2025-06-18,64.7498,64.95,64.64,64.95,1864,63.6439523755819,63.8407332037172,63.5360276256856,63.8407332037172,1896.38799438085,0.0,1.0
2025-06-20,64.3785,64.72,64.355,64.72,3943,63.2789937267976,63.6146613232421,63.2558950781404,63.6146613232421,4011.51172845691,0.0,1.0
2025-06-23,64.9047,64.9047,64.27,64.49,5110,63.7962068724758,63.7962068724758,63.1723467744866,63.388589442767,5198.78897601187,0.0,1.0
2025-06-24,66.5467,66.5475,65.96,65.96,3723,65.4101635148238,65.4109498517994,64.8334836353685,64.8334836353685,3787.68911109437,0.0,1.0
2025-06-25,66.6092,66.62,66.4,66.52,36807,65.4715960910398,65.48221164021,65.2659689719295,65.3839195182643,37446.5412602875,0.0,1.0
2025-06-26,67.0691,67.2066,66.74,66.74,5724,65.923641559868,66.0587932275433,65.6001621865448,65.6001621865448,5823.45755356007,0.0,1.0
2025-06-27,66.8028,66.9444,66.645,66.85,5176,65.6618896391267,65.8010712838017,65.5067846706964,65.708283520685,5265.93576122063,0.0,1.0
2025-06-30,67.0861,67.29,66.5005,66.5005,8691,65.9403512205988,66.140768857246,65.3647525544849,65.3647525544849,8842.01076135405,0.0,1.0
2025-07-01,66.5723,66.9,66.41,66.85,9791,65.9518513988664,66.2764972606349,65.7910640221041,66.2269632567032,9883.10980624273,0.5255,1.0
2025-07-02,66.7566,66.89,66.34,66.34,3638,66.1344337373587,66.2665904598485,65.7217164165997,65.7217164165997,3672.22484680942,0.0,1.0
2025-07-03,67.2,67.63,66.88,67.63,3466,66.5737012842252,66.9996937180379,66.2566836590622,66.9996937180379,3498.60673970353,0.0,1.0
2025-07-07,66.1078,66.53,66.04,66.53,5003,65.4916805023408,65.9099456315402,65.4245123930094,65.9099456315402,5050.06622006254,0.0,1.0
2025-07-08,66.5966,66.5966,66.465,66.465,2335,65.9759249247772,65.9759249247772,65.845551426429,65.845551426429,2356.96674472238,0.0,1.0
2025-07-09,66.5044,66.74,66.2971,66.5,2339,65.8845842215271,66.1179884480534,65.6792162412263,65.8802252291811,2361.00437512019,0.0,1.0
2025-07-10,66.7723,66.81,66.58,66.81,4063,66.1499874145933,66.1873360535578,65.9594796354719,66.1873360535578,4101.22307657688,0.0,1.0
2025-07-11,66.5303,66.6571,66.45,66.5356,2721,65.9102428355638,66.0358610695346,65.8306912252494,65.9154934399805,2746.59807811117,0.0,1.0
2025-07-14,66.67,66.67,66.36,66.36,1962,66.048640842549,66.048640842549,65.7415300181724,65.7415300181724,1980.45771012647,0.0,1.0
2025-07-15,67.2114,67.2114,67.0106,67.0106,2620,66.5849950371216,66.5849950371216,66.3860664773318,66.3860664773318,2644.64791056643,0.0,1.0
2025-07-16,67.415,67.415,67.0,67.01,2542,66.7866975011316,66.7866975011316,66.3755652684983,66.3854720692847,2565.91411780911,0.0,1.0
2025-07-17,67.8378,67.845,67.56,67.56,2790,67.2055570383781,67.2126899349443,66.9303461125335,66.9303461125335,2816.24720247342,0.0,1.0
2025-07-18,67.6852,68.15,67.6201,68.15,2965,67.0543792583785,67.5148473589278,66.9898859852594,67.5148473589278,2992.89353237766,0.0,1.0
2025-07-21,68.23,68.53,67.66,68.53,1255373,67.5941017652185,67.8913057888088,67.029414120397,67.8913057888088,1267183.04634791,0.0,1.0
2025-07-22,68.1077,68.24,67.63,67.77,2976,67.4729415916015,67.6040085660048,66.9996937180379,67.1383889290467,3003.99701597164,0.0,1.0
2025-07-23,68.795,68.8683,68.5299,68.73,1866,68.1538360096469,68.2264528594108,67.8912067208009,68.0894418045357,1883.55458057899,0.0,1.0
2025-07-24,68.4651,68.7142,68.4651,68.7142,1246,67.8270106517054,68.0737890592932,67.8270106517054,68.0737890592932,1257.72186891824,0.0,1.0
2025-07-25,68.11,68.11,67.88,68.0,2513,67.4752201557824,67.4752201557824,67.2473637376965,67.3662453471326,2536.64129742498,0.0,1.0
2025-07-28,67.8275,68.11,67.78,68.11,10880,67.1953530335682,67.4752201557824,67.1482957298331,67.4752201557824,10982.3546820469,0.0,1.0
2025-07-29,67.8356,68.03,67.74,68.03,12912,67.2033775422051,67.3959657494916,67.1086685266877,67.3959657494916,13033.470924135,0.0,1.0
2025-07-30,67.4233,67.68,67.4233,67.62,1075,66.7949201457842,67.0492277219696,66.7949201457842,66.9897869172516,1085.1131694118,0.0,1.0
2025-07-31,67.0254,67.323,67.0254,67.245,2660,66.4007285424956,66.6955549338972,66.4007285424956,66.6182818877637,2685.02421454455,0.0,1.0
2025-08-01,66.5464,66.67,66.4413,66.5,1652,65.9261927848298,66.048640842549,65.8220723085653,65.8802252291811,1667.54135429609,0.0,1.0
2025-08-04,67.1608,67.33,67.05,67.05,2940,66.5348666251427,66.7024896944476,66.42509927243,66.42509927243,2967.65834239134,0.0,1.0
2025-08-05,67.5188,67.75,67.4601,67.75,2978,66.8895300932938,67.118575327474,66.8313771726779,67.118575327474,3006.01583117055,0.0,1.0
2025-08-06,67.75,67.75,67.455,67.75,1708,67.118575327474,67.118575327474,66.8263247042769,67.118575327474,1724.06817986545,0.0,1.0
2025-08-07,68.4805,68.66,67.83,68.43,935,67.8422671249164,68.0200941990312,67.1978297337648,67.7922377809454,943.796105488403,0.0,1.0
2025-08-08,68.3883,68.47,68.3883,68.39,1421,67.7509264216663,67.8318649840907,67.7509264216663,67.7526105778,1434.36819882248,0.0,1.0
2025-08-11,67.9047,68.12,67.9047,67.96,1994,67.2718335356388,67.4851269565687,67.2718335356388,67.3266181439872,2012.75875330896,0.0,1.0
2025-08-12,68.839,68.839,68.4301,68.4301,810,68.1974259331068,68.1974259331068,67.7923368489532,67.7923368489532,817.620155556798,0.0,1.0
2025-08-13,69.59,69.72,69.38,69.64,2615,68.9414266721612,69.0702150823836,68.7333838556479,68.9909606760929,2639.60087256917,0.0,1.0
2025-08-14,68.81,68.87,68.7501,68.87,2366,68.1686962108264,68.2281370155445,68.1093544741162,68.2281370155445,2388.25838030541,0.0,1.0
2025-08-15,68.9153,69.11,68.85,68.85,1246,68.2730148231066,68.4659002344167,68.2083234139718,68.2083234139718,1257.72186891824,0.0,1.0
2025-08-18,69.28,69.34,69.13,69.13,1398,68.6343158477845,68.6937566525026,68.4857138359894,68.4857138359894,1411.15182403507,0.0,1.0
2025-08-19,68.7544,69.149,68.71,69.149,1489,68.1136143984543,68.5045367574834,68.069628202963,68.5045367574834,1503.00791558528,0.0,1.0
2025-08-20,68.6417,68.73,68.290082,68.73,1164,68.0019647535922,68.0894418045357,67.653623805703,68.0894418045357,1174.9504457631,0.0,1.0
2025-08-21,68.5487,68.64,68.4,68.64,1131,67.9098315062792,68.0002805974586,67.7625173785863,68.0002805974586,1141.63999498116,0.0,1.0
2025-08-22,69.8155,69.8155,68.83,68.83,1913,69.1648250298932,69.1648250298932,68.1885098123991,68.1885098123991,1930.99673775328,0.0,1.0
2025-08-25,69.5837,69.81,69.5837,69.81,884,68.9351853876658,69.1593762894607,68.9351853876658,69.1593762894607,892.316317916308,0.0,1.0
2025-08-26,69.4507,69.6099,69.35,69.38,2452,68.8034249372074,68.961141205726,68.7036634532889,68.7333838556479,2475.06743385836,0.0,1.0
2025-08-27,69.0483,69.0483,68.62,68.62,704,68.404775273565,68.404775273565,67.9804669958859,67.9804669958859,710.622950014797,0.0,1.0
2025-08-28,69.31,69.4,69.145,69.145,681,68.6640362501436,68.7531974572206,68.5005740371689,68.5005740371689,687.406575227382,0.0,1.0
2025-08-29,68.9158,68.9158,68.855053,68.855053,772,68.2735101631459,68.2735101631459,68.2133293204091,68.2133293204091,779.262666777591,0.0,1.0
2025-09-02,68.8029,68.82,68.535,68.82,1607,68.1616623822681,68.1786030116127,67.896259189202,68.1786030116127,1622.11801232071,0.0,1.0
2025-09-03,69.095,69.095,68.8902,69.07,1801,68.4510400332372,68.4510400332372,68.2481487531329,68.4262730312713,1817.94308661456,0.0,1.0
2025-09-04,68.7944,68.83,68.46,68.73,1812,68.1532416015997,68.1885098123991,67.8219581833044,68.0894418045357,1829.04657020854,0.0,1.0
2025-09-05,69.6208,69.6208,69.4462,69.4462,563,68.9719396185831,68.9719396185831,68.7989668768535,68.7989668768535,568.296478491947,0.0,1.0
2025-09-08,70.2625,71.149,70.0361,70.055,74330,69.6076590250427,70.485896914752,69.3833690552399,69.4020929087261,75029.2668673294,0.0,1.0
2025-09-09,70.665,70.875,70.62,70.62,7096,70.006407756693,70.2144505732062,69.9618271531545,69.9618271531545,7162.75632571734,0.0,1.0
2025-09-10,71.13,71.42,71.07,71.42,1273,70.467073993258,70.7543712160619,70.4076331885399,70.7543712160619,1284.97587410346,0.0,1.0
2025-09-11,72.265,72.265,71.587394,71.587394,938,71.5914958825079,71.5914958825079,70.9202051171448,70.9202051171448,946.824328286762,0.0,1.0
2025-09-12,72.1411,72.24,72.1411,72.2105,2062,71.4687506207651,71.5667288805421,71.4687506207651,71.5375038182223,2081.39847007175,0.0,1.0
2025-09-15,72.6508,72.79,72.608,72.73,2360,71.973700256845,72.1116029237909,71.9312991494795,72.0521621190729,2382.2019347087,0.0,1.0
2025-09-16,73.3982,73.3982,72.941,73.15,3161,72.7141345476163,72.7141345476163,72.2611956156647,72.4682477520993,3190.73742187042,0.0,1.0
2025-09-17,73.7509,74.01,73.5445,73.77,2352,73.0635474113506,73.3202326197248,72.8590710431205,73.0824694008525,2374.12667391307,0.0,1.0
2025-09-18,73.805,73.805,73.44,73.46,1502,73.1171432036047,73.1171432036047,72.7555449749032,72.7753585764759,1516.13021437816,0.0,1.0
2025-09-19,73.3825,73.81,73.3825,73.81,737,72.6985808703817,73.1220966039979,72.6985808703817,73.1220966039979,743.933400796741,0.0,1.0
2025-09-22,73.7324,73.779,73.455,73.61,2530,73.0452198298959,73.0913855215602,72.7704051760827,72.9239605882711,2553.80122661568,0.0,1.0
2025-09-23,73.185,73.57,73.15,73.3012,2919,72.5029215548515,72.8843333851257,72.4682477520993,72.6180385799888,2946.46078280283,0.0,1.0
2025-09-24,73.15,73.915,73.13,73.3485,9889,72.4682477520993,73.2261180122545,72.4484341505266,72.6648977477082,9982.0317509891,0.0,1.0
2025-09-25,72.7462,72.905,72.4886,72.755,1158,72.0682111363467,72.2255311328339,71.8130119480905,72.0769291210387,1168.89400016639,0.0,1.0
2025-09-26,72.4166,72.51,72.11,72.2,3462,71.7416829824289,71.8342125017733,71.4379404703196,71.5271016773967,3494.56910930572,0.0,1.0
2025-09-29,73.0598,73.34,72.65,72.65,1902,72.3788884090064,72.6564769670398,71.9729077127821,71.9729077127821,1919.8932541593,0.0,1.0
2025-09-30,73.4587,73.6774,73.4493,73.6774,2072,72.7740706923737,72.990732425571,72.7647582996345,72.990732425571,2091.49254606628,0.0,1.0
2025-10-01,73.3237,73.3237,73.13,73.13,1280,73.3237,73.3237,73.13,73.13,1280,0.6898,1.0
2025-10-02,73.5954,73.799,73.3397,73.3397,3227,73.5954,73.799,73.3397,73.3397,3227,0.0,1.0
2025-10-03,73.8157,77.55,73.8157,77.55,2671,73.8157,77.55,73.8157,77.55,2671,0.0,1.0
2025-10-06,74.1946,74.28,74.08,74.26,3992,74.1946,74.28,74.08,74.26,3992,0.0,1.0
2025-10-07,73.683,74.51,73.683,74.51,1494,73.683,74.51,73.683,74.51,1494,0.0,1.0
2025-10-08,74.0922,74.0922,73.895,73.895,891,74.0922,74.0922,73.895,73.895,891,0.0,1.0
2025-10-09,73.45,73.5981,73.31,73.5981,1852,73.45,73.5981,73.31,73.5981,1852,0.0,1.0
2025-10-10,70.7784,73.27,70.73,73.2602,2604,70.7784,73.27,70.73,73.2602,2604,0.0,1.0
2025-10-13,72.8072,72.82,72.6,72.64,1912,72.8072,72.82,72.6,72.64,1912,0.0,1.0
2025-10-14,72.1704,72.31,71.58,71.58,2019,72.1704,72.31,71.58,71.58,2019,0.0,1.0
2025-10-15,73.3254,73.438159,73.0,73.0,4673,73.3254,73.438159,73.0,73.0,4673,0.0,1.0
2025-10-16,73.8348,73.945,73.72,73.72,2135,73.8348,73.945,73.72,73.72,2135,0.0,1.0
2025-10-17,73.8335,73.8335,73.5,73.5,1197,73.8335,73.8335,73.5,73.5,1197,0.0,1.0
2025-10-20,74.769,74.8053,74.62,74.62,1446,74.769,74.8053,74.62,74.62,1446,0.0,1.0
2025-10-21,74.1081,74.4,74.1081,74.29,8648,74.1081,74.4,74.1081,74.29,8648,0.0,1.0
2025-10-22,73.9392,74.155,73.715,74.155,1818,73.9392,74.155,73.715,74.155,1818,0.0,1.0
2025-10-23,74.62,74.62,74.41,74.41,1507,74.62,74.62,74.41,74.41,1507,0.0,1.0
2025-10-24,75.1162,75.1985,75.099,75.1985,1150,75.1162,75.1985,75.099,75.1985,1150,0.0,1.0
2025-10-27,76.07,76.07,75.74,75.74,2901,76.07,76.07,75.74,75.74,2901,0.0,1.0
2025-10-28,75.9505,75.9505,75.551,75.68,1098,75.9505,75.9505,75.551,75.68,1098,0.0,1.0
2025-10-29,76.2763,77.01,76.2763,76.585,7083,76.2763,77.01,76.2763,76.585,7083,0.0,1.0
2025-10-30,75.4885,76.0,75.13,75.37,11855,75.4885,76.0,75.13,75.37,11855,0.0,1.0
2025-10-31,75.1648,75.2,74.62,75.06,17543,75.1648,75.2,74.62,75.06,17543,0.0,1.0
2025-11-03,75.669,75.669,75.335,75.64,2329,75.669,75.669,75.335,75.64,2329,0.0,1.0
2025-11-04,74.4145,74.86,74.36,74.86,2420,74.4145,74.86,74.36,74.86,2420,0.0,1.0
2025-11-05,75.0315,75.0315,74.68,74.68,1189,75.0315,75.0315,74.68,74.68,1189,0.0,1.0
2025-11-06,74.409,74.6166,74.33,74.6166,1525,74.409,74.6166,74.33,74.6166,1525,0.0,1.0
2025-11-07,74.1376,74.1376,73.428796,73.45,1666,74.1376,74.1376,73.428796,73.45,1666,0.0,1.0
2025-11-10,75.4068,75.41,75.0035,75.07,875,75.4068,75.41,75.0035,75.07,875,0.0,1.0
2025-11-11,75.4451,75.48,75.23,75.2411,1086,75.4451,75.48,75.23,75.2411,1086,0.0,1.0
2025-11-12,75.2337,75.28,75.2337,75.28,708,75.2337,75.28,75.2337,75.28,708,0.0,1.0
2025-11-13,74.576,75.375,74.38,75.375,3840,74.576,75.375,74.38,75.375,3840,0.0,1.0
2025-11-14,74.4362,74.4362,74.3049,74.3049,1168,74.4362,74.4362,74.3049,74.3049,1168,0.0,1.0
2025-11-17,73.78,75.16,73.611,75.16,2119,73.78,75.16,73.611,75.16,2119,0.0,1.0
2025-11-18,73.71,73.71,73.0162,73.04,2666,73.71,73.71,73.0162,73.04,2666,0.0,1.0
2025-11-19,73.1948,73.1948,72.74061,73.0,2134,73.1948,73.1948,72.74061,73.0,2134,0.0,1.0
2025-11-20,72.2765,73.79,72.2765,73.79,3920,72.2765,73.79,72.2765,73.79,3920,0.0,1.0
2025-11-21,72.1468,72.385,71.38,71.44,1246,72.1468,72.385,71.38,71.44,1246,0.0,1.0
2025-11-24,72.796,72.796,72.21,72.21,4163,72.796,72.796,72.21,72.21,4163,0.0,1.0
2025-11-25,72.9682,72.9682,72.31,72.31,1310,72.9682,72.9682,72.31,72.31,1310,0.0,1.0
2025-11-26,73.4743,73.573699,73.4,73.4,645,73.4743,73.573699,73.4,73.4,645,0.0,1.0