date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-24,50.8508,50.8508,50.8508,50.8508,500000,43.453131299515,43.453131299515,43.453131299515,43.453131299515,585122.389103493,0.0,1.0
2020-04-27,51.697,51.697,51.697,51.697,0,44.1762278821774,44.1762278821774,44.1762278821774,44.1762278821774,0,0.0,1.0
2020-04-28,52.15,52.15,52.15,52.15,3,44.56332638365,44.56332638365,44.56332638365,44.56332638365,3.51073433462096,0.0,1.0
2020-04-29,53.4058,53.4058,53.4058,53.4058,0,45.6364352095865,45.6364352095865,45.6364352095865,45.6364352095865,0,0.0,1.0
2020-04-30,52.283,52.283,52.283,52.283,0,44.6769778200646,44.6769778200646,44.6769778200646,44.6769778200646,0,0.0,1.0
2020-05-01,51.069,51.069,51.069,51.069,100,43.6395880170014,43.6395880170014,43.6395880170014,43.6395880170014,117.024477820698,0.0,1.0
2020-05-04,51.09,51.09,50.74,50.76,6614,43.6575329806458,43.6575329806458,43.3584502532387,43.3755406948048,7739.998963061,0.0,1.0
2020-05-05,51.3881,51.3881,51.3881,51.3881,0,43.9122660121887,43.9122660121887,43.9122660121887,43.9122660121887,0,0.0,1.0
2020-05-06,50.92,50.92,50.92,50.92,300,43.5122642273338,43.5122642273338,43.5122642273338,43.5122642273338,351.073433462096,0.0,1.0
2020-05-07,51.487,51.64,51.487,51.64,16002,43.9967782457332,44.127520123714,43.9967782457332,44.127520123714,18726.2569408682,0.0,1.0
2020-05-08,52.309,52.35,52.263,52.35,236,44.6991953941006,44.7342307993111,44.6598873784985,44.7342307993111,276.177767656849,0.0,1.0
2020-05-11,52.4,52.4,52.4,52.4,17,44.7769569032264,44.7769569032264,44.7769569032264,44.7769569032264,19.8941612295188,0.0,1.0
2020-05-12,51.785,51.785,51.785,51.785,9,44.2514258250683,44.2514258250683,44.2514258250683,44.2514258250683,10.5322030038629,0.0,1.0
2020-05-13,51.231,51.231,51.231,51.231,10,43.7780205936869,43.7780205936869,43.7780205936869,43.7780205936869,11.7024477820699,0.0,1.0
2020-05-14,50.834,50.834,49.99,49.99,118,43.4387753285995,43.4387753285995,42.7175586945093,42.7175586945093,138.088883828424,0.0,1.0
2020-05-15,50.871,50.871,50.871,50.871,0,43.4703926454968,43.4703926454968,43.4703926454968,43.4703926454968,0,0.0,1.0
2020-05-18,52.937,52.937,52.937,52.937,1,45.2358352592767,45.2358352592767,45.2358352592767,45.2358352592767,1.17024477820699,0.0,1.0
2020-05-19,52.235,52.235,52.235,52.235,8,44.635960760306,44.635960760306,44.635960760306,44.635960760306,9.36195822565588,0.0,1.0
2020-05-20,53.223,53.223,53.223,53.223,0,45.4802285736721,45.4802285736721,45.4802285736721,45.4802285736721,0,0.0,1.0
2020-05-21,52.589,52.589,52.589,52.589,17,44.9384615760262,44.9384615760262,44.9384615760262,44.9384615760262,19.8941612295188,0.0,1.0
2020-05-22,52.435,52.435,52.435,52.435,39,44.8068651759671,44.8068651759671,44.8068651759671,44.8068651759671,45.6395463500725,0.0,1.0
2020-05-26,53.905,53.905,53.905,53.905,0,46.0630126310767,46.0630126310767,46.0630126310767,46.0630126310767,0,0.0,1.0
2020-05-27,54.58,54.58,54.58,54.58,4,46.6398150339332,46.6398150339332,46.6398150339332,46.6398150339332,4.68097911282794,0.0,1.0
2020-05-28,55.143,55.143,55.143,55.143,0,47.1209109640194,47.1209109640194,47.1209109640194,47.1209109640194,0,0.0,1.0
2020-05-29,54.903,54.903,54.903,54.903,1,46.915825665226,46.915825665226,46.915825665226,46.915825665226,1.17024477820699,0.0,1.0
2020-06-01,56.05,56.05,56.05,56.05,0,47.8959624890428,47.8959624890428,47.8959624890428,47.8959624890428,0,0.0,1.0
2020-06-02,56.6104,56.6104,56.6104,56.6104,0,48.3748366617254,48.3748366617254,48.3748366617254,48.3748366617254,0,0.0,1.0
2020-06-03,57.914,57.914,57.32,57.32,5025,49.4887916430049,49.4887916430049,48.9812055284912,48.9812055284912,5880.4800104901,0.0,1.0
2020-06-04,57.572,57.572,57.572,57.572,2,49.1965450922243,49.1965450922243,49.1965450922243,49.1965450922243,2.34048955641397,0.0,1.0
2020-06-05,58.68,58.68,58.68,58.68,25,50.1433555549872,50.1433555549872,50.1433555549872,50.1433555549872,29.2561194551746,0.0,1.0
2020-06-08,59.368,59.368,59.368,59.368,11,50.7312667448616,50.7312667448616,50.7312667448616,50.7312667448616,12.8726925602768,0.0,1.0
2020-06-09,58.748,58.748,58.748,58.748,176,50.201463056312,50.201463056312,50.201463056312,50.201463056312,205.963080964429,0.0,1.0
2020-06-10,58.614,58.614,58.614,58.614,10,50.086957097819,50.086957097819,50.086957097819,50.086957097819,11.7024477820699,0.0,1.0
2020-06-11,55.383,57.0,55.383,57.0,100,47.3259962628128,48.7077584634333,47.3259962628128,48.7077584634333,117.024477820699,0.0,1.0
2020-06-12,56.364,56.364,56.364,56.364,25,48.1642824216308,48.1642824216308,48.1642824216308,48.1642824216308,29.2561194551747,0.0,1.0
2020-06-15,56.544,56.544,56.544,56.544,18,48.3180963957259,48.3180963957259,48.3180963957259,48.3180963957259,21.0644060077257,0.0,1.0
2020-06-16,57.207,57.207,57.207,57.207,19,48.8846445336426,48.8846445336426,48.8846445336426,48.8846445336426,22.2346507859328,0.0,1.0
2020-06-17,57.494,57.494,57.494,57.494,0,49.1298923701164,49.1298923701164,49.1298923701164,49.1298923701164,0,0.0,1.0
2020-06-18,57.21,57.21,57.21,57.21,5,48.8872080998776,48.8872080998776,48.8872080998776,48.8872080998776,5.85122389103493,0.0,1.0
2020-06-19,56.983,57.04,56.983,57.04,161,48.6932315881021,48.7419393465656,48.6932315881021,48.7419393465656,188.409409291325,0.0,1.0
2020-06-22,57.609,57.609,57.609,57.609,60,49.2281624091216,49.2281624091216,49.2281624091216,49.2281624091216,70.2146866924192,0.0,1.0
2020-06-23,57.952,57.952,57.952,57.952,12,49.5212634819805,49.5212634819805,49.5212634819805,49.5212634819805,14.0429373384838,0.0,1.0
2020-06-24,56.502,56.889,56.502,56.889,205,48.282206468437,48.6129065127414,48.282206468437,48.6129065127414,239.900179532432,0.0,1.0
2020-06-25,57.282,57.282,56.7,56.7,212,48.9487336895156,48.9487336895156,48.4514018399416,48.4514018399416,248.091892979881,0.0,1.0
2020-06-26,56.456,56.456,56.456,56.456,26,48.242898452835,48.242898452835,48.242898452835,48.242898452835,30.4263642333816,0.0,1.0
2020-06-29,56.8441,56.8441,56.78,56.78,356,48.5745384714254,48.5745384714254,48.519763606206,48.519763606206,416.607141041688,0.0,1.0
2020-06-30,56.984,56.984,56.984,56.984,1,48.6940861101804,48.6940861101804,48.6940861101804,48.6940861101804,1.17024477820699,0.0,1.0
2020-07-01,56.705,56.705,56.705,56.705,170,48.7363849530566,48.7363849530566,48.7363849530566,48.7363849530566,197.795753814839,0.3285,1.0
2020-07-02,57.282,57.75,57.282,57.75,1000,49.2323005534078,49.6345336573321,49.2323005534078,49.6345336573321,1163.50443420493,0.0,1.0
2020-07-06,58.125,58.125,58.125,58.125,2,49.9568358239382,49.9568358239382,49.9568358239382,49.9568358239382,2.32700886840987,0.0,1.0
2020-07-07,57.339,57.66,57.339,57.66,602,49.2812904827319,49.5571811373467,49.2812904827319,49.5571811373467,700.429669391371,0.0,1.0
2020-07-08,57.835,57.835,57.835,57.835,0,49.7075888150962,49.7075888150962,49.7075888150962,49.7075888150962,0,0.0,1.0
2020-07-09,57.195,57.44,57.195,57.44,1493,49.1575264507551,49.3680971996044,49.1575264507551,49.3680971996044,1737.11212026797,0.0,1.0
2020-07-10,57.795,57.795,57.37,57.37,3565,49.6732099173248,49.6732099173248,49.3079341285046,49.3079341285046,4147.8933079406,0.0,1.0
2020-07-13,57.444,57.444,57.444,57.444,96,49.3715350893816,49.3715350893816,49.3715350893816,49.3715350893816,111.696425683674,0.0,1.0
2020-07-14,58.273,58.273,58.273,58.273,178,50.084037745692,50.084037745692,50.084037745692,50.084037745692,207.103789288479,0.0,1.0
2020-07-15,58.982,58.982,58.982,58.982,116,50.6934037086885,50.6934037086885,50.6934037086885,50.6934037086885,134.966514367773,0.0,1.0
2020-07-16,58.612,58.612,58.612,58.612,553,50.3753989043039,50.3753989043039,50.3753989043039,50.3753989043039,643.417952115329,0.0,1.0
2020-07-17,58.924,58.924,58.924,58.924,78,50.6435543069201,50.6435543069201,50.6435543069201,50.6435543069201,90.753345867985,0.0,1.0
2020-07-20,59.203,59.203,59.203,59.203,83,50.883347118875,50.883347118875,50.883347118875,50.883347118875,96.5708680390097,0.0,1.0
2020-07-21,59.339,59.68,59.339,59.63,1566,51.0002353712975,51.2933154747979,51.0002353712975,51.2503418525838,1822.04794396493,0.0,1.0
2020-07-22,59.4852,59.4852,59.44,59.44,300,51.1258902426516,51.1258902426516,51.0870420881701,51.0870420881701,349.051330261481,0.0,1.0
2020-07-23,59.0021,59.39,59.0021,59.39,257,50.7106791048186,51.0440684659559,50.7106791048186,51.0440684659559,299.020639590668,0.0,1.0
2020-07-24,58.687,58.8094,58.687,58.8094,311,50.4398593376251,50.5450587648053,50.4398593376251,50.5450587648053,361.849879037735,0.0,1.0
2020-07-27,59.4914,59.4914,59.4914,59.4914,100,51.1312189718062,51.1312189718062,51.1312189718062,51.1312189718062,116.350443420493,0.0,1.0
2020-07-28,59.1632,59.1632,59.1632,59.1632,6,50.8491401155926,50.8491401155926,50.8491401155926,50.8491401155926,6.98102660522961,0.0,1.0
2020-07-29,59.7455,59.7455,59.525,59.56,657,51.3496109198985,51.3496109198985,51.1600972459341,51.190178781484,764.422413272642,0.0,1.0
2020-07-30,58.9892,58.9892,58.18,58.22,406,50.6995919102874,50.6995919102874,50.0041068083737,50.038485706145,472.382800287203,0.0,1.0
2020-07-31,57.6989,57.6989,57.6989,57.6989,311,49.5906146154293,49.5906146154293,49.5906146154293,49.5906146154293,361.849879037735,0.0,1.0
2020-08-03,58.7743,58.7743,58.7743,58.7743,12,50.514891282011,50.514891282011,50.514891282011,50.514891282011,13.9620532104592,0.0,1.0
2020-08-04,59.1582,59.1582,59.1582,59.1582,22,50.8448427533712,50.8448427533712,50.8448427533712,50.8448427533712,25.5970975525086,0.0,1.0
2020-08-05,59.3651,59.5901,59.3651,59.59,530,51.0226676020933,51.2160489020569,51.0226676020933,51.2159629548125,616.657350128615,0.0,1.0
2020-08-06,59.4123,59.4123,59.4123,59.4123,59,51.0632347014634,51.0632347014634,51.0632347014634,51.0632347014634,68.6467616180912,0.0,1.0
2020-08-07,59.1709,59.1709,59.1709,59.1709,5,50.8557580534136,50.8557580534136,50.8557580534136,50.8557580534136,5.81752217102467,0.0,1.0
2020-08-10,59.3215,59.34,59.3215,59.34,252,50.9851946035225,51.0010948437418,50.9851946035225,51.0010948437418,293.203117419644,0.0,1.0
2020-08-11,59.5845,59.5845,59.5845,59.5845,131,51.2112358563689,51.2112358563689,51.2112358563689,51.2112358563689,152.419080880847,0.0,1.0
2020-08-12,60.792,60.792,60.792,60.792,86,52.2490488328404,52.2490488328404,52.2490488328404,52.2490488328404,100.061381341624,0.0,1.0
2020-08-13,60.5117,60.84,60.5117,60.84,178,52.0081387067079,52.290303510166,52.0081387067079,52.290303510166,207.103789288479,0.0,1.0
2020-08-14,60.1606,60.1606,60.1,60.1,335,51.7063779315203,51.7063779315203,51.6542939013967,51.6542939013967,389.773985458653,0.0,1.0
2020-08-17,60.6379,60.6379,60.56,60.56,254,52.1166041291764,52.1166041291764,52.0496512257668,52.0496512257668,295.530126288054,0.0,1.0
2020-08-18,60.6676,60.6676,60.6676,60.6676,38,52.1421304607716,52.1421304607716,52.1421304607716,52.1421304607716,44.2131684997876,0.0,1.0
2020-08-19,60.4139,60.4139,60.4139,60.4139,38,51.9240823016571,51.9240823016571,51.9240823016571,51.9240823016571,44.2131684997875,0.0,1.0
2020-08-20,60.2762,60.2762,60.2762,60.2762,0,51.8057329460793,51.8057329460793,51.8057329460793,51.8057329460793,0,0.0,1.0
2020-08-21,59.9099,59.9099,59.9099,59.9099,36,51.4909081897385,51.4909081897385,51.4909081897385,51.4909081897385,41.8861596313777,0.0,1.0
2020-08-24,60.6172,60.6172,60.56,60.56,385,52.0988130495798,52.0988130495798,52.0496512257668,52.0496512257668,447.9492071689,0.0,1.0
2020-08-25,60.7211,60.7211,60.43,60.43,1265,52.1881122365408,52.1881122365408,51.93791980801,51.93791980801,1471.83310926924,0.0,1.0
2020-08-26,61.0825,61.0825,61.0825,61.0825,13,52.4987255779046,52.4987255779046,52.4987255779046,52.4987255779046,15.1255576446641,0.0,1.0
2020-08-27,60.5509,61.17,60.5509,61.17,255,52.0418300265238,52.5739294167793,52.0418300265238,52.5739294167793,296.693630722259,0.0,1.0
2020-08-28,60.9105,60.9105,60.9105,60.9105,10,52.3508963174879,52.3508963174879,52.3508963174879,52.3508963174879,11.6350443420494,0.0,1.0
2020-08-31,60.5538,60.5538,60.5538,60.5538,94,52.0443224966122,52.0443224966122,52.0443224966122,52.0443224966122,109.369416815264,0.0,1.0
2020-09-01,60.4482,60.4482,60.4482,60.4482,84,51.953562206496,51.953562206496,51.953562206496,51.953562206496,97.7343724732145,0.0,1.0
2020-09-02,61.3122,61.3122,61.3122,61.3122,6,52.6961463983563,52.6961463983563,52.6961463983563,52.6961463983563,6.98102660522961,0.0,1.0
2020-09-03,59.9319,59.9319,59.9319,59.9319,5,51.5098165835128,51.5098165835128,51.5098165835128,51.5098165835128,5.81752217102467,0.0,1.0
2020-09-04,60.0396,60.0396,60.0396,60.0396,3,51.602381765762,51.602381765762,51.602381765762,51.602381765762,3.49051330261481,0.0,1.0
2020-09-08,59.2596,59.45,59.2596,59.45,236,50.9319932592214,51.0956368126129,50.9319932592214,51.0956368126129,274.587046472365,0.0,1.0
2020-09-09,60.3824,60.3824,60.3824,60.3824,236,51.8970089196622,51.8970089196622,51.8970089196622,51.8970089196622,274.587046472364,0.0,1.0
2020-09-10,59.7209,59.7209,59.7209,59.7209,95,51.3284678977691,51.3284678977691,51.3284678977691,51.3284678977691,110.532921249469,0.0,1.0
2020-09-11,60.27,60.27,60.27,60.27,2,51.8004042169248,51.8004042169248,51.8004042169248,51.8004042169248,2.32700886840987,0.0,1.0
2020-09-14,60.5864,60.5864,60.5864,60.5864,2,52.0723412982959,52.0723412982959,52.0723412982959,52.0723412982959,2.32700886840987,0.0,1.0
2020-09-15,60.8542,60.8542,60.8542,60.8542,1,52.3025080188748,52.3025080188748,52.3025080188748,52.3025080188748,1.16350443420493,0.0,1.0
2020-09-16,60.7976,60.7976,60.7976,60.7976,21,52.2538618785284,52.2538618785284,52.2538618785284,52.2538618785284,24.4335931183036,0.0,1.0
2020-09-17,60.8365,60.8365,60.8365,60.8365,21,52.287295356611,52.287295356611,52.287295356611,52.287295356611,24.4335931183036,0.0,1.0
2020-09-18,60.4863,60.64,60.4863,60.64,2774,51.9863081066232,52.1184090213094,51.9863081066232,52.1184090213094,3227.56130048449,0.0,1.0
2020-09-21,58.982,58.982,58.96,58.96,4372,50.6934037086885,50.6934037086885,50.6744953149143,50.6744953149143,5086.84138634398,0.0,1.0
2020-09-22,59.0721,59.0721,58.83,59.07,1432,50.7708421759184,50.7708421759184,50.5627638971575,50.7690372837854,1666.13834978147,0.0,1.0
2020-09-23,58.4954,58.4954,58.4954,58.4954,79,50.2751844173005,50.2751844173005,50.2751844173005,50.2751844173005,91.9168503021899,0.0,1.0
2020-09-24,58.5152,58.53,58.42,58.42,280,50.2922019716973,50.3049221638727,50.2103801950016,50.2103801950016,325.781241577382,0.0,1.0
2020-09-25,58.6641,58.6641,58.6641,58.6641,280,50.420177418651,50.420177418651,50.420177418651,50.420177418651,325.781241577382,0.0,1.0
2020-09-28,59.4926,59.4926,59.47,59.47,195,51.1322503387393,51.1322503387393,51.1128262614985,51.1128262614985,226.883364669963,0.0,1.0
2020-09-29,59.4306,59.4306,59.4306,59.4306,4,51.0789630471938,51.0789630471938,51.0789630471938,51.0789630471938,4.65401773681974,0.0,1.0
2020-09-30,59.21,59.21,59.21,59.21,102,50.889363425985,50.889363425985,50.889363425985,50.889363425985,118.677452288903,0.0,1.0
2020-10-01,59.0872,59.0872,59.0872,59.0872,107,51.1019969087006,51.1019969087006,51.1019969087006,51.1019969087006,123.71983058305,0.3702,1.0
2020-10-02,59.0113,59.06,58.79,58.79,597,51.0363542387929,51.0784727898404,50.8449613158604,50.8449613158604,690.287279047486,0.0,1.0
2020-10-05,59.889,59.889,59.889,59.889,8,51.79543950069,51.79543950069,51.79543950069,51.79543950069,9.2500807912561,0.0,1.0
2020-10-06,59.2399,59.9299,59.2399,59.85,727,51.2340606200959,51.8308121647114,51.2340606200959,51.7617100655595,840.601091905399,0.0,1.0
2020-10-07,59.7822,59.7822,59.69,59.74,3558,51.7030727398712,51.7030727398712,51.6233328957936,51.6665757613455,4113.97343191115,0.0,1.0
2020-10-08,60.152,60.152,60.152,60.152,11,52.0228969734927,52.0228969734927,52.0228969734927,52.0228969734927,12.7188610879771,0.0,1.0
2020-10-09,60.5324,60.57,60.45,60.45,372,52.3518886946111,52.3844073295061,52.2806244521817,52.2806244521817,430.128756793409,0.0,1.0
2020-10-12,60.8447,60.8447,60.8447,60.8447,7,52.621983632848,52.621983632848,52.621983632848,52.621983632848,8.09382069234909,0.0,1.0
2020-10-13,60.2777,60.3,60.2777,60.29,655,52.13160953749,52.1508958555262,52.13160953749,52.1422472824158,757.350364784094,0.0,1.0
2020-10-14,60.1526,60.42,60.1526,60.42,519,52.0234158878793,52.2546787328506,52.0234158878793,52.2546787328506,600.09899133274,0.0,1.0
2020-10-15,59.3884,59.3884,59.3884,59.3884,81,51.3624919307849,51.3624919307849,51.3624919307849,51.3624919307849,93.657068011468,0.0,1.0
2020-10-16,59.6951,59.76,59.6951,59.76,469,51.6277436680799,51.6838729075662,51.6277436680799,51.6838729075662,542.285986387389,0.0,1.0
2020-10-19,59.3556,59.86,59.3556,59.86,214,51.3341246109829,51.7703586386699,51.3341246109829,51.7703586386699,247.439661166101,0.0,1.0
2020-10-20,59.82,60.09,59.82,60.09,1332,51.7357643462284,51.9692758202084,51.7357643462284,51.9692758202084,1540.13845174414,0.0,1.0
2020-10-21,59.47,59.47,59.47,59.47,369,51.4330642873655,51.4330642873655,51.4330642873655,51.4330642873655,426.659976496688,0.0,1.0
2020-10-22,59.56,59.56,59.56,59.56,330,51.5109014453588,51.5109014453588,51.5109014453588,51.5109014453588,381.565832639315,0.0,1.0
2020-10-23,59.92,59.92,59.79,59.79,416,51.8222500773321,51.8222500773321,51.7098186268973,51.7098186268973,481.004201145318,0.0,1.0
2020-10-26,58.9232,58.9232,58.9232,58.9232,58,50.9601603096905,50.9601603096905,50.9601603096905,50.9601603096905,67.0630857366068,0.0,1.0
2020-10-27,58.41,58.665,58.41,58.665,703,50.5163155376664,50.7368541519808,50.5163155376664,50.7368541519808,812.85084953163,0.0,1.0
2020-10-28,56.6969,57.04,56.6969,57.03,2204,49.034728478129,49.3314610215458,49.034728478129,49.3228124484354,2548.39725799106,0.0,1.0
2020-10-29,57.0897,57.1034,56.79,56.79,3509,49.3744444299043,49.3862929750655,49.1152466937866,49.1152466937866,4057.31668706471,0.0,1.0
2020-10-30,56.66,56.79,56.65,56.78,3566,49.0028152433518,49.1152466937866,48.9941666702414,49.1065981206762,4123.22351270241,0.0,1.0
2020-11-02,57.4861,57.4861,57.23,57.35,1404,49.7172738679994,49.7172738679994,49.4957839106428,49.5995667879672,1623.38917886545,0.0,1.0
2020-11-03,59.0543,59.0543,58.78,59.04,6215,51.0735431031675,51.0735431031675,50.83631274275,51.0611756436196,7186.15651470708,0.0,1.0
2020-11-04,59.55,59.55,59.55,59.55,302,51.5022528722485,51.5022528722485,51.5022528722485,51.5022528722485,349.190549869918,0.0,1.0
2020-11-05,60.92,61.01,60.92,61.01,2455,52.687107388369,52.7649445463624,52.687107388369,52.7649445463624,2838.61854281672,0.0,1.0
2020-11-06,61.04,61.04,61.04,61.04,561,52.7908902656935,52.7908902656935,52.7908902656935,52.7908902656935,648.661915486834,0.0,1.0
2020-11-09,62.67,63.36,62.67,63.36,1104,54.2006076826837,54.7973592272991,54.2006076826837,54.7973592272991,1276.51114919334,0.0,1.0
2020-11-10,63.29,63.29,63.29,63.29,304,54.7368192155265,54.7368192155265,54.7368192155265,54.7368192155265,351.503070067732,0.0,1.0
2020-11-11,63.78,63.85,63.66,63.66,682,55.1605992979346,55.2211393097072,55.0568164206102,55.0568164206102,788.569387454583,0.0,1.0
2020-11-12,62.82,63.44,62.82,63.28,1190,54.3303362793392,54.8665478121821,54.3303362793392,54.7281706424162,1375.94951769935,0.0,1.0
2020-11-13,63.6513,63.6513,63.6513,63.6513,1190,55.0492921620042,55.0492921620042,55.0492921620042,55.0492921620042,1375.94951769934,0.0,1.0
2020-11-16,64.29,64.29,64.29,64.29,609,55.6016765265635,55.6016765265635,55.6016765265635,55.6016765265635,704.16240023437,0.0,1.0
2020-11-17,64.34,64.42,64.12,64.12,1334,55.6449193921153,55.7141079769983,55.4546507836872,55.4546507836872,1542.45097194196,0.0,1.0
2020-11-18,64.03,64.34,64.03,64.34,659,55.3768136256939,55.6449193921153,55.3768136256939,55.6449193921153,761.975405179721,0.0,1.0
2020-11-19,64.44,64.51,64.0,64.11,2841,55.731405123219,55.7919451349916,55.3508679063628,55.4460022105768,3284.93494099482,0.0,1.0
2020-11-20,64.57,64.57,64.46,64.46,217,55.8438365736538,55.8438365736538,55.7487022694397,55.7487022694397,250.908441462822,0.0,1.0
2020-11-23,64.58,64.72,64.58,64.72,904,55.8524851467642,55.9735651703093,55.8524851467642,55.9735651703093,1045.25912941194,0.0,1.0
2020-11-24,65.6,65.629,65.2,65.2,5017,56.7346396040218,56.7597204660419,56.3886966796071,56.3886966796071,5800.95691621648,0.0,1.0
2020-11-25,65.52,65.52,65.12,65.12,474,56.6654510191389,56.6654510191389,56.3195080947241,56.3195080947241,548.067286881924,0.0,1.0
2020-11-27,65.93,65.93,65.68,65.68,1190,57.020042516664,57.020042516664,56.8038281889048,56.8038281889048,1375.94951769935,0.0,1.0
2020-11-30,64.61,65.64,64.61,65.64,812,55.8784308660953,56.7692338964633,55.8784308660953,56.7692338964633,938.883200312494,0.0,1.0
2020-12-01,65.848,65.848,65.73,65.73,108,56.949124217159,56.949124217159,56.8470710544566,56.8470710544566,124.876090681957,0.0,1.0
2020-12-02,65.7878,65.805,65.64,65.64,2998,56.8970598070346,56.9119353527844,56.7692338964633,56.7692338964633,3466.46777652322,0.0,1.0
2020-12-03,65.91,65.91,65.91,65.91,129,57.0027453704433,57.0027453704433,57.0027453704433,57.0027453704433,149.157552759005,0.0,1.0
2020-12-04,66.3113,66.35,66.3113,66.34,1651,57.3498126093624,57.3832825872995,57.3498126093624,57.3746340141891,1908.98542329548,0.0,1.0
2020-12-07,65.9377,65.9377,65.9377,65.9377,228,57.026701917959,57.026701917959,57.026701917959,57.026701917959,263.627302550799,0.0,1.0
2020-12-08,66.0913,66.11,66.09,66.09,703,57.1595440009343,57.1757168326507,57.1584196864299,57.1584196864299,812.85084953163,0.0,1.0
2020-12-09,66.2133,66.51,66.03,66.51,2067,57.2650565928808,57.5216597570654,57.1065282477677,57.5216597570654,2389.98962444079,0.0,1.0
2020-12-10,66.3638,66.3638,66.3,66.3,4977,57.3952176181918,57.3952176181918,57.3400397217477,57.3400397217477,5754.7065122602,0.0,1.0
2020-12-11,66.0317,66.0317,65.841,65.98,4672,57.1079985051965,57.1079985051965,56.9430702159817,57.0632853822159,5402.04718209356,0.0,1.0
2020-12-14,66.12,66.59,66.12,66.59,2035,57.184365405761,57.5908483419484,57.184365405761,57.5908483419484,2352.98930127577,0.0,1.0
2020-12-15,66.6941,66.6941,66.5,66.5,434,57.6808799880273,57.6808799880273,57.513011183955,57.513011183955,501.816882925644,0.0,1.0
2020-12-16,67.0562,67.09,66.51,66.51,2585,57.9940448203538,58.0232769974668,57.5216597570654,57.5216597570654,2988.93235567463,0.0,1.0
2020-12-17,67.3562,67.62,67.3562,67.61,308,58.2535020136649,58.4816513723164,58.2535020136649,58.473002799206,356.12811046336,0.0,1.0
2020-12-18,67.2244,67.45,67.2244,67.45,1327,58.1395138200702,58.3346256294401,58.1395138200702,58.3346256294401,1534.35715124961,0.0,1.0
2020-12-21,66.2712,66.43,65.54,65.54,1646,57.3151318311898,57.4524711721825,56.6827481653596,56.6827481653596,1903.20412280094,0.0,1.0
2020-12-22,66.1607,66.26,66.12,66.16,16105,57.2195650983202,57.3054454293062,57.184365405761,57.2189596982025,18621.5688928974,0.0,1.0
2020-12-23,66.853,66.91,66.72,66.72,3105,57.8183058147511,57.8676026814802,57.7032797923832,57.7032797923832,3590.18760710627,0.0,1.0
2020-12-24,66.8656,66.8656,66.82,66.82,2534,57.8292030168701,57.8292030168701,57.7897655234869,57.7897655234869,2929.96309063037,0.0,1.0
2020-12-28,67.3168,67.44,67.3168,67.43,9101,58.21942663561,58.3259770563297,58.21942663561,58.3173284832194,10523.1231601527,0.0,1.0
2020-12-29,67.56,67.7398,67.53,67.7398,5275,58.6916387274362,58.8478370199642,58.6655767208965,58.8478370199642,6072.05741272659,0.3028,1.0
2020-12-30,67.5482,68.02,67.5482,67.84,27483,58.6813876715305,59.0912561610451,58.6813876715305,58.9348841218068,31635.7068955384,0.0,1.0
2020-12-31,67.1056,67.31,67.1056,67.31,3607,58.2968862017146,58.4744553396052,58.2968862017146,58.4744553396052,4152.02105928054,0.0,1.0
2021-01-04,67.4118,67.67,67.28,67.28,3091,58.56289241513,58.7871994180818,58.4483933330655,58.4483933330655,3558.05297871808,0.0,1.0
2021-01-05,68.0769,68.29,68.0769,68.25,560,59.1406871001154,59.3258142199025,59.1406871001154,59.2910648778496,644.616521540644,0.0,1.0
2021-01-06,68.8892,68.969,68.8892,68.969,274,59.8463593638558,59.9156843012514,59.8463593638558,59.9156843012514,315.401655182386,0.0,1.0
2021-01-07,69.0706,69.0706,69.0706,69.0706,170,60.0039476300659,60.0039476300659,60.0039476300659,60.0039476300659,195.687158324838,0.0,1.0
2021-01-08,69.5965,69.62,69.25,69.61,3898,60.4608146047071,60.4812298431632,60.1597984291734,60.47254250765,4486.9914302954,0.0,1.0
2021-01-11,68.7237,68.84,68.7237,68.73,914,59.7025839611117,59.8036176731306,59.7025839611117,59.708056982485,1052.10625122883,0.0,1.0
2021-01-12,69.1202,69.1202,68.71,68.99,1701,60.0470368142116,60.0470368142116,59.6906823114585,59.9339277058292,1958.0226841797,0.0,1.0
2021-01-13,68.9221,69.11,68.9221,69.0,2795,59.8749406976943,60.0381757319881,59.8749406976943,59.9426150413424,3217.3271030466,0.0,1.0
2021-01-14,69.425,69.6,69.425,69.6,7521,60.3118268006551,60.4638551721367,60.3118268006551,60.4638551721367,8657.43010447709,0.0,1.0
2021-01-15,68.4678,68.82,68.41,68.81,2122,59.4802750453279,59.7862430021042,59.4300622460614,59.7775556665909,2442.63617626651,0.0,1.0
2021-01-19,68.937,68.937,68.937,68.937,1,59.887884827609,59.887884827609,59.887884827609,59.887884827609,1.15110093132258,0.0,1.0
2021-01-20,69.3488,69.3488,69.3488,69.3488,50,60.2456293040442,60.2456293040442,60.2456293040442,60.2456293040442,57.5550465661288,0.0,1.0
2021-01-21,69.472,69.472,69.1098,69.429,933,60.3526572775673,60.3526572775673,60.0380019852778,60.3153017348604,1073.97716892396,0.0,1.0
2021-01-22,69.1423,69.1423,69.1423,69.1423,49,60.0662358256958,60.0662358256958,60.0662358256958,60.0662358256958,56.4039456348063,0.0,1.0
2021-01-25,68.9934,68.9934,68.75,68.84,3053,59.9368813999037,59.9368813999037,59.7254316535115,59.8036176731306,3514.31114332783,0.0,1.0
2021-01-26,69.0237,69.17,69.01,69.17,2563,59.9632040265088,60.0902997450675,59.9513023768557,60.0902997450675,2950.27168697977,0.0,1.0
2021-01-27,67.408,68.075,67.408,67.75,1867,58.5595912276349,59.1390365063679,58.5595912276349,58.8566981021877,2149.10543877925,0.0,1.0
2021-01-28,67.9087,67.9087,67.9087,67.9087,27,58.9945661167828,58.9945661167828,58.9945661167828,58.9945661167828,31.0797251457096,0.0,1.0
2021-01-29,66.5496,66.98,66.3,66.98,2482,57.8138703471786,58.1877732676684,57.5970344527682,58.1877732676684,2857.03251154264,0.0,1.0
2021-02-01,67.2568,67.3,67.2568,67.29,475,58.4282387146748,58.465768004092,58.4282387146748,58.4570806685787,546.772942378224,0.0,1.0
2021-02-02,67.9736,67.9736,67.59,67.59,1078,59.0509469242637,59.0509469242637,58.7177007339759,58.7177007339759,1240.88680396574,0.0,1.0
2021-02-03,68.1953,68.1953,67.96,67.96,563,59.2435451525922,59.2435451525922,59.0391321479657,59.0391321479657,648.069824334611,0.0,1.0
2021-02-04,68.2202,68.26,68.1999,68.21,3332,59.2651766180201,59.2997522133628,59.2475413269283,59.2563155357966,3835.46830316683,0.0,1.0
2021-02-05,68.6655,68.6655,68.6655,68.6655,2,59.6520236684246,59.6520236684246,59.6520236684246,59.6520236684246,2.30220186264516,0.0,1.0
2021-02-08,69.2374,69.25,69.07,69.07,1861,60.1488523864267,60.1597984291734,60.0034263899351,60.0034263899351,2142.19883319132,0.0,1.0
2021-02-09,69.5981,69.72,69.3401,69.3401,4452,60.4622045783892,60.5681031982956,60.2380713221477,60.2380713221477,5124.70134624811,0.0,1.0
2021-02-10,69.4117,69.68,69.4117,69.67,594,60.3002726444224,60.5333538562426,60.3002726444224,60.5246665207294,683.753953205611,0.0,1.0
2021-02-11,69.8877,69.97,69.76,69.96,8602,60.7137898148526,60.7852865861265,60.6028525403485,60.7765992506133,9901.7702112368,0.0,1.0
2021-02-12,70.2815,70.2815,69.76,69.76,2151,61.0558970873639,61.0558970873639,60.6028525403485,60.6028525403485,2476.01810327486,0.0,1.0
2021-02-16,70.8289,70.99,70.8289,70.99,323,61.5314418333585,61.6713948084768,61.5314418333585,61.6713948084768,371.805600817193,0.0,1.0
2021-02-17,70.4106,70.4106,70.26,70.38,1406,61.1680505888398,61.1680505888398,61.0372193160104,61.1414673421693,1618.44790943954,0.0,1.0
2021-02-18,70.0371,70.08,69.86,69.86,2936,60.8435786074204,60.8808472767721,60.6897258954809,60.6897258954809,3379.63233436308,0.0,1.0
2021-02-19,70.2367,70.2367,70.2367,70.2367,310,61.0169778242646,61.0169778242646,61.0169778242646,61.0169778242646,356.841288709999,0.0,1.0
2021-02-22,70.079,70.48,70.02,70.02,2551,60.8799785432208,61.2283406973017,60.8287232636927,60.8287232636927,2936.4584758039,0.0,1.0
2021-02-23,70.1674,70.1674,69.91,69.91,190,60.9567745891579,60.9567745891579,60.7331625730471,60.7331625730471,218.709176951289,0.0,1.0
2021-02-24,70.4056,70.41,70.3942,70.4,828,61.1637069210832,61.167529348709,61.1538033585981,61.1588420131958,953.111571135094,0.0,1.0
2021-02-25,69.2459,70.35,69.2459,70.25,3944,60.156236621613,61.1154053356296,60.156236621613,61.0285319804972,4539.94207313624,0.0,1.0
2021-02-26,68.2429,68.99,68.2429,68.99,847,59.2848968696352,59.9339277058292,59.2848968696352,59.9339277058292,974.982488830223,0.0,1.0
2021-03-01,69.3469,69.41,69.315,69.36,2206,60.2439787102967,60.2987957973852,60.2162661100094,60.255359119819,2539.3286544976,0.0,1.0
2021-03-02,69.404,69.66,69.404,69.44,809,60.2935833960773,60.5159791852161,60.2935833960773,60.3248578039249,931.240653439964,0.0,1.0
2021-03-03,68.9982,69.39,68.9982,69.37,783,59.9410513209501,60.2814211263587,59.9410513209501,60.2640464553322,901.312029225577,0.0,1.0
2021-03-04,68.1887,69.16,68.0,69.1599,1848,59.2378115111534,60.0816124095542,59.0738814900186,60.0815255361991,2127.23452108412,0.0,1.0
2021-03-05,68.7803,68.7803,68.59,68.75,945,59.7517542801166,59.7517542801166,59.5864342852997,59.7254316535115,1087.79038009984,0.0,1.0
2021-03-08,68.5867,68.5867,68.51,68.51,3030,59.5835674645803,59.5835674645803,59.5169356011938,59.5169356011938,3487.83582190741,0.0,1.0
2021-03-09,69.4129,69.57,69.32,69.32,13478,60.301315124684,60.437793165597,60.2206097777661,60.2206097777661,15514.5383523657,0.0,1.0
2021-03-10,69.8034,69.8034,69.64,69.79,25540,60.640555576476,60.640555576476,60.4986045141897,60.6289145468883,29399.1177859786,0.0,1.0
2021-03-11,70.0913,70.27,69.96,69.96,1318,60.8906639659021,61.0459066515237,60.7765992506133,60.7765992506133,1517.15102748316,0.0,1.0
2021-03-12,70.333,70.333,69.95,70.02,1936,61.1006368652571,61.1006368652571,60.7679119151001,60.8287232636927,2228.53140304051,0.0,1.0
2021-03-15,70.4189,70.4189,69.99,69.99,246,61.1752610773158,61.1752610773158,60.802661257153,60.802661257153,283.170829105354,0.0,1.0
2021-03-16,70.4945,70.4945,70.4945,70.4945,270,61.2409373337959,61.2409373337959,61.2409373337959,61.2409373337959,310.797251457096,0.0,1.0
2021-03-17,70.9061,71.235,70.29,70.32,3670,61.5985080635207,61.8842345285511,61.0632813225502,61.0893433290899,4224.54041795386,0.0,1.0
2021-03-18,70.378,71.01,70.378,70.945,849,61.1397298750666,61.6887694795033,61.1397298750666,61.6323017986672,977.284690692869,0.0,1.0
2021-03-19,70.4982,70.54,70.4,70.54,2211,61.2441516479358,61.2804647103811,61.1588420131958,61.2804647103811,2545.08415915422,0.0,1.0
2021-03-22,70.4627,70.68,70.4627,70.68,493,61.2133116068638,61.4020874075664,61.2133116068638,61.4020874075664,567.49275914203,0.0,1.0
2021-03-23,69.5175,69.5175,69.5175,69.5175,167,60.3921846541525,60.3921846541525,60.3921846541525,60.3921846541525,192.23385553087,0.0,1.0
2021-03-24,69.2283,69.69,69.2283,69.38,1711,60.1409469111097,60.5420411917559,60.1409469111097,60.2727337908455,1969.53369349293,0.0,1.0
2021-03-25,69.6419,69.6419,69.35,69.35,433,60.5002551079372,60.5002551079372,60.2466717843058,60.2466717843058,498.426703262676,0.0,1.0
2021-03-26,70.5749,70.5749,70.03,70.03,1259,61.3107835113223,61.3107835113223,60.837410599206,60.837410599206,1449.23607253512,0.0,1.0
2021-03-29,70.3457,70.36,70.29,70.29,1315,61.1116697813589,61.1240926711428,61.0632813225502,61.0632813225502,1513.69772468919,0.0,1.0
2021-03-30,70.1403,70.2,70.12,70.19,3456,60.933231909917,60.985095302931,60.9155966188251,60.9764079674178,3978.20481865083,0.0,1.0
2021-03-31,70.0296,70.33,70.0296,70.23,10687,60.8370631057854,61.0980306646031,60.8370631057854,61.0111573094707,12301.8156530444,0.0,1.0
2021-04-01,70.3922,70.3922,70.1994,70.1994,1217,61.5958149895116,61.5958149895116,61.4271077587392,61.4271077587392,1390.79753088075,0.5108,1.0
2021-04-05,71.4101,71.4101,70.96,71.19,1912,62.4865156648396,62.4865156648396,62.0926612842864,62.2939199102079,2185.04920217254,0.0,1.0
2021-04-06,70.6753,70.6753,70.6753,70.6753,342,61.8435381068958,61.8435381068958,61.8435381068958,61.8435381068958,390.840390765173,0.0,1.0
2021-04-07,70.7529,70.99,70.7,70.71,794,61.9114410172067,62.1189124094066,61.8651515332448,61.8739019082848,907.389679144874,0.0,1.0
2021-04-08,71.2224,71.32,71.1712,71.2,1137,62.3222711253377,62.4076747857287,62.2774692051325,62.3026702852479,1299.37287807018,0.0,1.0
2021-04-09,71.4713,71.4713,71.34,71.38,543,62.5400679600848,62.5400679600848,62.4251755358088,62.460177035969,620.544830951722,0.0,1.0
2021-04-12,71.1146,71.2,71.1146,71.19,791,62.2279420824058,62.3026702852479,62.2279420824058,62.2939199102079,903.961254664478,0.0,1.0
2021-04-13,71.4869,71.4869,71.4869,71.4869,20,62.5537185451473,62.5537185451473,62.5537185451473,62.5537185451473,22.8561632026417,0.0,1.0
2021-04-14,71.5027,71.81,71.5027,71.8,1649,62.5675441377106,62.8364431626918,62.5675441377106,62.8276927876517,1884.49065605781,0.0,1.0
2021-04-15,72.0801,72.1,72.08,72.08,1189,63.0727907925239,63.0902040388536,63.0727032887735,63.0727032887735,1358.79890239705,0.0,1.0
2021-04-16,72.6319,72.6319,72.6319,72.6319,61,63.5556364872345,63.5556364872345,63.5556364872345,63.5556364872345,69.7112977680571,0.0,1.0
2021-04-19,72.4471,72.51,72.4471,72.51,262,63.3939295564942,63.4489694154962,63.3939295564942,63.4489694154962,299.415737954606,0.0,1.0
2021-04-20,71.2397,71.61,71.0993,71.61,1252,62.337409274157,62.6614356618905,62.2145540085945,62.6614356618905,1430.79581648537,0.0,1.0
2021-04-21,71.9135,71.9135,71.9135,71.9135,107,62.9270095443564,62.9270095443564,62.9270095443564,62.9270095443564,122.280473134133,0.0,1.0
2021-04-22,71.7272,72.11,71.7272,72.11,8880,62.76399005736,63.0989544138936,62.76399005736,63.0989544138936,10148.1364619729,0.0,1.0
2021-04-23,72.4256,72.4256,72.0,72.0,160,63.375116250158,63.375116250158,63.0027002884529,63.0027002884529,182.849305621133,0.0,1.0
2021-04-26,72.4883,72.4883,72.48,72.48,251,63.4299811016592,63.4299811016592,63.422718290376,63.422718290376,286.844848193153,0.0,1.0
2021-04-27,72.3074,72.3074,72.28,72.28,1609,63.2716868171845,63.2716868171845,63.2477107895747,63.2477107895747,1838.77832965252,0.0,1.0
2021-04-28,72.5318,72.5318,72.28,72.28,1497,63.4680452330835,63.4680452330835,63.2477107895747,63.2477107895747,1710.78381571773,0.0,1.0
2021-04-29,72.6322,72.69,72.5,72.5,727,63.5558989984857,63.6064761662173,63.4402190404561,63.4402190404561,830.821532416025,0.0,1.0
2021-04-30,71.68,72.155,71.59,72.155,1334,62.7226882871709,63.1383311015739,62.6439349118104,63.1383311015739,1524.5060856162,0.0,1.0
2021-05-03,72.439,72.62,72.439,72.62,883,63.3868417527117,63.5452235409369,63.3868417527117,63.5452235409369,1009.09960539663,0.0,1.0
2021-05-04,71.4742,71.69,71.29,71.69,1772,62.5426055688464,62.731438662211,62.3814236606085,62.731438662211,2025.05605975405,0.0,1.0
2021-05-05,72.459,72.52,72.25,72.25,3800,63.4043425027918,63.4577197905362,63.2214596644545,63.2214596644545,4342.67100850192,0.0,1.0
2021-05-06,73.0121,73.0121,73.0121,73.0121,124,63.8883257462577,63.8883257462577,63.8883257462577,63.8883257462577,141.708211856378,0.0,1.0
2021-05-07,73.8447,73.8447,73.7,73.71,11945,64.6168819720934,64.6168819720934,64.4902640452636,64.4990144203037,13650.8434727777,0.0,1.0
2021-05-10,73.5437,73.5437,73.5437,73.5437,170,64.3534956833875,64.3534956833875,64.3534956833875,64.3534956833875,194.277387222454,0.0,1.0
2021-05-11,72.5544,72.65,72.2,72.2,1848,63.487821080674,63.571474666057,63.1777077892542,63.1777077892542,2111.90947992409,0.0,1.0
2021-05-12,71.4649,72.26,71.4649,72.2409,2278,62.5344677200592,63.2302100394946,62.5344677200592,63.2134968231681,2603.31698878089,0.0,1.0
2021-05-13,72.028,72.028,71.62,71.62,4851,63.0272013385651,63.0272013385651,62.6701860369306,62.6701860369306,5543.76238480074,0.0,1.0
2021-05-14,73.2266,73.2266,72.68,72.68,339,64.0760212908671,64.0760212908671,63.5977257911772,63.5977257911772,387.411966284776,0.0,1.0
2021-05-17,73.0773,73.0773,72.77,72.77,850,63.9453781915189,63.9453781915189,63.6764791665378,63.6764791665378,971.386936112271,0.0,1.0
2021-05-18,73.3732,73.7,73.3732,73.7,2895,64.2043017889544,64.4902640452636,64.2043017889544,64.4902640452636,3308.42962358238,0.0,1.0
2021-05-19,72.6497,72.65,72.51,72.51,680,63.5712121548058,63.571474666057,63.4489694154962,63.4489694154962,777.109548889817,0.0,1.0
2021-05-20,73.6228,73.6228,73.37,73.37,988,64.4227111499544,64.4227111499544,64.2015016689416,64.2015016689416,1129.0944622105,0.0,1.0
2021-05-21,73.7551,73.89,73.7551,73.87,1339,64.5384786117344,64.6565211710248,64.5384786117344,64.6390204209447,1530.22012641686,0.0,1.0
2021-05-24,74.199,74.199,74.199,74.199,58,64.9269077597628,64.9269077597628,64.9269077597628,64.9269077597628,66.2828732876608,0.0,1.0
2021-05-25,74.1362,74.45,74.1362,74.45,381,64.8719554045112,65.1465421732684,64.8719554045112,65.1465421732684,435.409909010324,0.0,1.0
2021-05-26,74.1336,74.18,74.1336,74.17,935,64.8696803070008,64.9102820471867,64.8696803070008,64.9015316721466,1068.5256297235,0.0,1.0
2021-05-27,74.3089,74.365,74.2199,74.365,1681,65.0230743814531,65.0721639854278,64.9451960435965,65.0721639854278,1921.06051718203,0.0,1.0
2021-05-28,74.5621,74.71,74.5621,74.71,1275,65.2446338774675,65.37405192431,65.2446338774675,65.37405192431,1457.08040416841,0.0,1.0
2021-06-01,74.6914,74.9901,74.6914,74.9901,2560,65.3577762267355,65.6191499291822,65.3577762267355,65.6191499291822,2925.58888993813,0.0,1.0
2021-06-02,75.0327,75.11,74.9681,75.0,2530,65.6564265268528,65.7240669259125,65.599899104094,65.6278128004718,2891.30464513417,0.0,1.0
2021-06-03,74.6222,74.64,74.569,74.64,700,65.2972236314583,65.3127992990296,65.2506716362451,65.3127992990296,799.965712092458,0.0,1.0
2021-06-04,75.2381,75.27,75.2381,75.27,268,65.8361592301757,65.8640729265535,65.8361592301757,65.8640729265535,306.272586915398,0.0,1.0
2021-06-07,75.4718,75.4718,75.36,75.42,1284,66.040655494862,66.040655494862,65.9428263019141,65.9953285521545,1467.3656776096,0.0,1.0
2021-06-08,75.4396,75.54,75.4396,75.5397,549,66.012479287233,66.1003330526352,66.012479287233,66.100070541384,627.401679912514,0.0,1.0
2021-06-09,75.226,75.33,75.226,75.33,384,65.8255712763772,65.9165751767939,65.8255712763772,65.9165751767939,438.83833349072,0.0,1.0
2021-06-10,75.4204,75.4204,75.31,75.31,536,65.9956785671561,65.9956785671561,65.8990744267138,65.8990744267138,612.545173830796,0.0,1.0
2021-06-11,75.5455,75.5455,75.39,75.46,4276,66.1051457589073,66.1051457589073,65.9690774270343,66.0303300523147,4886.64769272479,0.0,1.0
2021-06-14,75.6947,75.6947,75.6,75.6,207,66.235701354505,66.235701354505,66.1528353028756,66.1528353028756,236.561289147341,0.0,1.0
2021-06-15,75.93,75.93,75.78,75.8,15566,66.4415976791977,66.4415976791977,66.3103420535967,66.3278428036769,17788.951820616,0.0,1.0
2021-06-16,75.42,75.91,75.42,75.91,1629,65.9953285521545,66.4240969291176,65.9953285521545,66.4240969291176,1861.63449285516,0.0,1.0
2021-06-17,74.8672,75.02,74.652,75.02,4779,65.5116078199398,65.6453135505519,65.3232997490776,65.6453135505519,5461.48019727123,0.0,1.0
2021-06-18,73.38,73.54,73.34,73.35,7215,64.2102520439816,64.3502580446226,64.1752505438214,64.1840009188614,8245.36087535299,0.0,1.0
2021-06-21,74.2873,74.309,73.67,73.67,821,65.0041735713666,65.0231618852035,64.4640129201435,64.4640129201435,938.24549946844,0.0,1.0
2021-06-22,74.3973,74.47,74.2798,74.28,702,65.1004276968072,65.1640429233485,64.9976107900865,64.9977857975873,802.251328412723,0.0,1.0
2021-06-23,73.8787,74.28,73.8787,74.28,274237,64.6466332472296,64.9977857975873,64.6466332472296,64.9977857975873,313400.281410142,0.0,1.0
2021-06-24,74.5964,74.61,74.48,74.52,3801,65.2746476638549,65.2865481739094,65.1727932983886,65.2077947985488,4343.81381666205,0.0,1.0
2021-06-25,74.807,74.83,74.7,74.75,10045,65.4589305621986,65.4790564247908,65.3653015492699,65.4090534244703,11479.5079685268,0.0,1.0
2021-06-28,74.32,74.61,74.32,74.61,705,65.0327872977475,65.2865481739094,65.0327872977475,65.2865481739094,805.679752893119,0.0,1.0
2021-06-29,74.36,74.53,74.34,74.53,6207,65.0677887979078,65.2165451735889,65.0502880478277,65.2165451735889,7093.41024993984,0.0,1.0
2021-06-30,73.7452,73.7452,73.5796,73.72,1626,64.5298157404447,64.5298157404447,64.3849095297813,64.5077647953438,1858.20606837477,0.0,1.0
2021-07-01,73.59,74.06,73.29,73.33,4514,64.7734261815601,65.1871170404449,64.5093681865272,64.5445759191983,5128.41885295497,0.4336,1.0
2021-07-02,73.82,73.82,73.5499,73.55,939,64.9758706444186,64.9758706444186,64.7381304295574,64.738218448889,1066.81109945164,0.0,1.0
2021-07-06,73.36,73.36,73.14,73.14,1976,64.5709817187016,64.5709817187016,64.3773391890108,64.3773391890108,2244.96137648184,0.0,1.0
2021-07-07,73.6518,73.7694,73.64,73.72,11931,64.8278221285369,64.9313328625897,64.8174358473989,64.887851312741,13554.9768131603,0.0,1.0
2021-07-08,72.6621,72.84,72.46,72.46,4262,63.9566948029235,64.1132811939779,63.778807733603,63.778807733603,4842.11811061012,0.0,1.0
2021-07-09,73.9452,74.34,73.775,73.92,1340,65.086070847679,65.4335711691422,64.9362619451637,65.0638899760962,1522.39283627817,0.0,1.0
2021-07-12,74.2588,74.26,74.19,74.19,1381,65.36209947182,65.3631557038001,65.3015421716258,65.3015421716258,1568.97351261206,0.0,1.0
2021-07-13,73.93,73.991,73.88,73.991,1468,65.072691909264,65.1263837015873,65.0286822434252,65.1263837015873,1667.81543556444,0.0,1.0
2021-07-14,74.02,74.19,74.02,74.19,45686,65.1519093077738,65.3015421716258,65.1519093077738,65.3015421716258,51904.5068046303,0.0,1.0
2021-07-15,73.34,73.38,73.09,73.37,6415,64.553377852366,64.5885855850371,64.333329523172,64.5797836518693,7288.17167516752,0.0,1.0
2021-07-16,72.81,73.14,72.74,73.0,2702,64.0868753944747,64.3773391890108,64.0252618623003,64.2541121246621,3069.78018180867,0.0,1.0
2021-07-19,71.4044,71.7,71.07,71.63,54588,62.849675668414,63.1098608128531,62.5553390232841,63.0482472806787,62018.1941393678,0.0,1.0
2021-07-20,72.01,72.01,71.2109,71.23,2354,63.3827207410537,63.3827207410537,62.6793582616178,62.6961699539683,2674.41248999912,0.0,1.0
2021-07-21,73.17,73.17,72.52,72.52,1553,64.4037449885141,64.4037449885141,63.8316193326096,63.8316193326096,1764.38513040298,0.0,1.0
2021-07-22,73.1771,73.42,73.1771,73.42,320,64.4099943610632,64.6237933177081,64.4099943610632,64.6237933177081,363.556498215683,0.0,1.0
2021-07-23,73.6741,73.74,73.65,73.65,1024,64.847450439501,64.9054551790765,64.8262377805667,64.8262377805667,1163.38079429018,0.0,1.0
2021-07-26,73.7523,73.7523,73.6,73.6,260,64.9162815568729,64.9162815568729,64.7822281147278,64.7822281147278,295.389654800242,0.0,1.0
2021-07-27,73.4779,73.4779,73.2269,73.26,3088,64.6747565107495,64.6747565107495,64.4538279882386,64.4829623870239,3508.32020778134,0.0,1.0
2021-07-28,73.843,73.8703,73.53,73.53,1228,64.9961150907045,65.0201443682524,64.7206145825535,64.7206145825535,1395.14806190268,0.0,1.0
2021-07-29,74.394,74.51,74.37,74.46,1730,65.4811016082482,65.5832040329942,65.4599769686455,65.5391943671554,1965.47731847853,0.0,1.0
2021-07-30,73.8959,74.14,73.8959,74.14,612,65.0426773171619,65.257532505787,65.0426773171619,65.257532505787,695.301802837493,0.0,1.0
2021-08-02,74.2316,74.61,74.2316,74.61,359,65.3381582136037,65.6712233646718,65.3381582136037,65.6712233646718,407.864946435719,0.0,1.0
2021-08-03,74.7538,74.7538,74.36,74.36,527,65.7977951636242,65.7977951636242,65.4511750354778,65.4511750354778,598.732107998952,0.0,1.0
2021-08-04,74.6036,74.692,74.6036,74.692,12148,65.6655901274444,65.7433992166474,65.6655901274444,65.7433992166474,13801.5135635129,0.0,1.0
2021-08-05,74.9349,75.03,74.9349,75.03,11465,65.9571981732924,66.0409045577178,65.9571981732924,66.0409045577178,13025.5476626338,0.0,1.0
2021-08-06,74.6975,74.71,74.695,74.695,864,65.7482402798897,65.7592426963494,65.7460397965978,65.7460397965978,981.602545182344,0.0,1.0
2021-08-09,74.6676,74.77,74.6676,74.77,837,65.7219224997181,65.812054295356,65.7219224997181,65.812054295356,950.927465645395,0.0,1.0
2021-08-10,74.8422,74.8422,74.78,74.7897,480,65.8756042528272,65.8756042528272,65.8208562285238,65.8293941036965,545.334747323524,0.0,1.0
2021-08-11,75.3923,75.41,75.3697,75.41,327,66.3597985963858,66.3753780180928,66.3399062274267,66.3753780180928,371.509296614151,0.0,1.0
2021-08-12,75.3068,75.3068,75.2,75.29,718,66.2845420678015,66.2845420678015,66.1905374215698,66.2697548200796,815.729892871437,0.0,1.0
2021-08-13,75.701,75.7352,75.55,75.55,1788,66.6315142732746,66.6616168847084,66.4986050824414,66.4986050824414,2031.37193378013,0.0,1.0
2021-08-16,75.3188,75.3188,75.275,75.275,1422,66.2951043876028,66.2951043876028,66.256551920328,66.256551920328,1615.55418894594,0.0,1.0
2021-08-17,74.6674,74.785,74.57,74.66,1455,65.7217464610547,65.8252571951076,65.6360156320007,65.7152330305106,1653.04595282443,0.0,1.0
2021-08-18,74.3626,74.63,74.3626,74.63,460,65.4534635381014,65.6888272310073,65.4534635381014,65.6888272310073,522.612466185044,0.0,1.0
2021-08-19,73.5332,73.5332,73.5332,73.5332,55,64.7234312011672,64.7234312011672,64.7234312011672,64.7234312011672,62.4862731308204,0.0,1.0
2021-08-20,73.8021,73.8021,73.75,73.75,697,64.9601151840483,64.9601151840483,64.9142571122443,64.9142571122443,791.871497676034,0.0,1.0
2021-08-23,74.5816,74.64,74.31,74.31,842,65.6462258744753,65.6976291641751,65.4071653696389,65.4071653696389,956.608035930016,0.0,1.0
2021-08-24,74.807,74.8598,74.74,74.76,1074,65.8446214480767,65.8910956552025,65.7856484958527,65.8032523621882,1220.18649713639,0.0,1.0
2021-08-25,74.8538,74.8538,74.76,74.76,354,65.8858144953018,65.8858144953018,65.8032523621882,65.8032523621882,402.184376151099,0.0,1.0
2021-08-26,74.3706,74.39,74.315,74.39,561,65.4605050846356,65.477580834981,65.4115663362228,65.477580834981,637.359985934368,0.0,1.0
2021-08-27,75.0818,75.15,74.44,74.44,7283,66.0864985715268,66.146527755731,65.5215905008198,65.5215905008198,8274.31867657755,0.0,1.0
2021-08-30,75.0617,75.1199,75.0617,75.1199,866,66.0688066858596,66.120033936896,66.0688066858596,66.120033936896,983.874773296191,0.0,1.0
2021-08-31,75.002,75.06,75.002,75.06,768,66.0162591448481,66.0673103572211,66.0162591448481,66.0673103572211,872.535595717638,0.0,1.0
2021-09-01,75.6409,75.829,75.58,75.58,1213,66.5786146549364,66.744179017822,66.5250108819447,66.5250108819447,1378.10635104882,0.0,1.0
2021-09-02,75.9542,75.9542,75.9542,75.9542,59,66.8543792210824,66.8543792210824,66.8543792210824,66.8543792210824,67.0307293585165,0.0,1.0
2021-09-03,76.3734,76.43,76.32,76.32,1484,67.2233562594749,67.2731752012045,67.1763539363591,67.1763539363591,1685.99326047523,0.0,1.0
2021-09-07,76.3167,76.39,76.3167,76.39,1142,67.1734492984137,67.2379674685334,67.1734492984137,67.2379674685334,1297.44225300722,0.0,1.0
2021-09-08,75.7598,76.1,75.73,76.1,751,66.6832696403011,66.9827114066683,66.6570398794611,66.9827114066683,853.22165674993,0.0,1.0
2021-09-09,75.69,75.96,75.69,75.92,13650,66.6218321467901,66.8594843423197,66.6218321467901,66.8242766096486,15507.9568770127,0.0,1.0
2021-09-10,75.47,75.9,75.47,75.85,2741,66.4281896170993,66.8066727433131,66.4281896170993,66.7626630774743,3114.08863002871,0.0,1.0
2021-09-13,76.0012,76.0012,75.9,75.91,871,66.8957483069708,66.8957483069708,66.8066727433131,66.8154746764808,989.555343580812,0.0,1.0
2021-09-14,75.73,75.981,75.73,75.981,8205,66.6570398794611,66.877968401972,66.6570398794611,66.877968401972,9321.81583706149,0.0,1.0
2021-09-15,75.98,75.98,75.569,75.66,1339,66.8770882086552,66.8770882086552,66.5153287554602,66.5954263472868,1521.25672222125,0.0,1.0
2021-09-16,75.8425,75.8425,75.4904,75.73,1169,66.7560616275985,66.7560616275985,66.4461455607616,66.6570398794611,1328.11733254416,0.0,1.0
2021-09-17,74.82,74.87,74.8,74.87,1324,65.8560639611948,65.9000736270336,65.8384600948593,65.9000736270336,1504.21501136739,0.0,1.0
2021-09-20,73.3545,73.3545,72.82,72.82,8767,64.5661406554593,64.5661406554593,64.0956773276424,64.0956773276424,9960.31193705278,0.0,1.0
2021-09-21,74.1635,74.4297,74.1635,74.4297,1964,65.2782170487312,65.5125245096571,65.2782170487312,65.5125245096571,2231.32800779875,0.0,1.0
2021-09-22,74.5287,74.85,74.43,74.43,4080,65.5996636480179,65.8824697606981,65.5127885676521,65.5127885676521,4635.34535224995,0.0,1.0
2021-09-23,75.3601,75.43,75.15,75.15,2460,66.3314563715856,66.3929818844283,66.146527755731,66.146527755731,2794.84058003306,0.0,1.0
2021-09-24,74.7246,74.79,74.7246,74.77,3028,65.7720935187744,65.8296581616915,65.7720935187744,65.812054295356,3440.15336436589,0.0,1.0
2021-09-27,74.6827,74.78,74.65,74.78,1250,65.7352134188014,65.8208562285238,65.7064310973429,65.8208562285238,1420.14257115501,0.0,1.0
2021-09-28,73.0241,73.24,72.95,72.95,1730,64.2753247835964,64.4653585206884,64.2101024588233,64.2101024588233,1965.47731847854,0.0,1.0
2021-09-29,72.9425,72.991,72.9425,72.97,682,64.2035010089475,64.2461903848111,64.2035010089475,64.2277063251588,774.829786822174,0.0,1.0
2021-09-30,72.6327,72.66,72.63,72.66,3291,63.9308171194102,63.9548463969582,63.9284405974549,63.9548463969582,3738.95136133691,0.0,1.0
2021-10-01,72.3241,72.3241,71.635,72.17,830,64.1574668984801,64.1574668984801,63.5461781242023,64.0207674352437,935.651076982001,0.5661,1.0
2021-10-04,71.71,71.71,71.57,71.57,985,63.6127093360306,63.6127093360306,63.4885177406179,63.4885177406179,1110.38109738225,0.0,1.0
2021-10-05,72.1931,72.36,72.1931,72.24,790,64.0412590484868,64.1893131718752,64.0412590484868,64.08286323295,890.559458814194,0.0,1.0
2021-10-06,71.77,71.77,71.05,71.05,1027,63.6659343054932,63.6659343054932,63.0272346719422,63.0272346719422,1157.72729645845,0.0,1.0
2021-10-07,72.36,72.512,72.16,72.16,1949,64.1893131718752,64.3241497611804,64.0118966069999,64.0118966069999,2197.08909522641,0.0,1.0
2021-10-08,72.371,72.54,72.371,72.5,11541,64.1990710829434,64.348988080263,64.1990710829434,64.3135047672879,13010.0591318666,0.0,1.0
2021-10-11,72.2471,72.44,72.2471,72.43,1403,64.0891615210031,64.2602797978253,64.0891615210031,64.2514089695816,1581.58850723584,0.0,1.0
2021-10-12,72.28,72.475,72.28,72.475,2215,64.1183465459251,64.2913276966785,64.1183465459251,64.2913276966785,2496.94835604233,0.0,1.0
2021-10-13,72.9144,72.9144,72.9144,72.9144,141,64.6811118897095,64.6811118897095,64.6811118897095,64.6811118897095,158.947954041521,0.0,1.0
2021-10-14,73.7245,73.73,73.57,73.57,1202,65.3997376857368,65.4046166412709,65.2626833893706,65.2626833893706,1355.00312594261,0.0,1.0
2021-10-15,74.3334,74.34,74.3334,74.34,425,65.9398824174996,65.9457371641405,65.9398824174996,65.9457371641405,479.098443032952,0.0,1.0
2021-10-18,74.0557,74.09,73.9,73.9,632,65.6935395171703,65.7239664580464,65.5554207214149,65.5554207214149,712.447567051355,0.0,1.0
2021-10-19,74.53,74.57,74.49,74.5,15590,66.114282900772,66.149766213747,66.0787995877969,66.0876704160407,17574.4581809029,0.0,1.0
2021-10-20,74.7974,74.7974,74.64,74.64,1538,66.3514888480102,66.3514888480102,66.2118620114534,66.2118620114534,1733.77271855219,0.0,1.0
2021-10-21,74.4157,74.52,74.4157,74.52,492,66.0128893339458,66.1054120725282,66.0128893339458,66.1054120725282,554.626903464029,0.0,1.0
2021-10-22,74.84,74.9,74.75,74.9,567,66.3892785763287,66.4425035457912,66.3094411221348,66.4425035457912,639.173687528668,0.0,1.0
2021-10-25,74.7083,74.78,74.52,74.71,1662,66.2724497683583,66.3360536068661,66.1054120725282,66.2739578091597,1873.55673487239,0.0,1.0
2021-10-26,74.8594,75.14,74.8594,75.14,217,66.4064879831216,66.6554034236416,66.4064879831216,66.6554034236416,244.622028560354,0.0,1.0
2021-10-27,74.5197,74.8997,74.5197,74.79,52974,66.1051459476809,66.4422374209439,66.1051459476809,66.3449244351098,59717.0845205356,0.0,1.0
2021-10-28,75.2259,75.3,74.78,74.78,371770,66.7316038382555,66.7973366755418,66.3360536068661,66.3360536068661,419092.772156143,0.0,1.0
2021-10-29,74.8603,74.8603,74.71,74.71,3749,66.4072863576635,66.4072863576635,66.2739578091597,66.2739578091597,4226.21191277774,0.0,1.0
2021-11-01,75.5656,75.5656,75.2,75.24,9491,67.0329458736962,67.0329458736962,66.7086283931042,66.7441117060792,10699.1137007665,0.0,1.0
2021-11-02,75.3845,75.46,75.3845,75.46,21137,66.8722951742016,66.939269927442,66.8722951742016,66.939269927442,23827.5383303236,0.0,1.0
2021-11-03,75.9808,75.9808,75.3654,75.42,5650,67.4012626623772,67.4012626623772,66.855351892256,66.903786614467,6369.19106620278,0.0,1.0
2021-11-04,75.8676,75.8676,75.6404,75.82,3895,67.3008448866578,67.3008448866578,67.0992996689595,67.2586197442175,4390.79631909024,0.0,1.0
2021-11-05,75.9956,75.9956,75.8399,75.9596,1544,67.414391488178,67.414391488178,67.2762726924226,67.3824565065004,1740.53646127736,0.0,1.0
2021-11-08,76.1032,76.19,76.05,76.19,5238,67.5098416000809,67.5868403892368,67.4626487938241,67.5868403892368,5904.74739907436,0.0,1.0
2021-11-09,75.9564,76.14,75.82,76.14,28653,67.3796178414625,67.542486248018,67.2586197442175,67.542486248018,32300.2533840545,0.0,1.0
2021-11-10,75.0535,75.31,75.04,75.31,1228,66.578670759333,66.8062075037856,66.5666951412039,66.8062075037856,1384.31267775168,0.0,1.0
2021-11-11,75.2468,75.45,75.2468,75.33,2105,66.750143869285,66.9303990991983,66.750143869285,66.8239491602731,2372.94640608086,0.0,1.0
2021-11-12,75.7282,75.7282,75.435,75.52,4387,67.1771855409398,67.1771855409398,66.9170928568326,66.9924948969046,4945.42322255426,0.0,1.0
2021-11-15,75.576,75.93,75.576,75.93,3037,67.0421715350697,67.3561988548989,67.0421715350697,67.3561988548989,3423.58110939077,0.0,1.0
2021-11-16,75.4468,75.61,75.4468,75.57,6311,66.9275604341602,67.0723323510985,66.9275604341602,67.0368490381234,7114.3300564258,0.0,1.0
2021-11-17,75.32,75.32,75.255,75.32,2649,66.8150783320293,66.8150783320293,66.7574179484449,66.8150783320293,2986.19241316304,0.0,1.0
2021-11-18,75.4049,75.4049,75.31,75.31,1469,66.8903916638189,66.8903916638189,66.8062075037856,66.8062075037856,1655.98967721272,0.0,1.0
2021-11-19,74.7657,74.99,74.7657,74.99,3652,66.3233683224775,66.5223409999851,66.3233683224775,66.5223409999851,4116.8647387208,0.0,1.0
2021-11-22,74.3353,74.87,74.3353,74.75,4943,65.9415678748659,66.41589106106,65.9415678748659,66.3094411221348,5572.19671508678,0.0,1.0
2021-11-23,74.2684,74.41,73.995,74.2,16107,65.8822220339151,66.0078329618468,65.6396935897306,65.8215455687278,18157.2673457218,0.0,1.0
2021-11-24,73.8622,73.8622,73.29,73.48,5094,65.5218889906534,65.5218889906534,65.0143001985453,65.1828459351768,5742.41757367026,0.0,1.0
2021-11-26,71.8824,72.47,71.79,72.47,5178,63.7656424149531,64.2868922825566,63.6836759619807,64.2868922825566,5837.10997182265,0.0,1.0
2021-11-29,72.23,72.48,72.09,72.48,41638,64.0739924047063,64.2957631108004,63.9498008092936,64.2957631108004,46938.119931779,0.0,1.0
2021-11-30,71.4852,72.17,70.98,72.06,20624,63.4132931171108,64.0207674352437,62.9651388742358,63.9231883245623,23249.2383273214,0.0,1.0
2021-12-01,71.2142,72.62,71.2142,72.46,2339,63.1728936717048,64.4199547062131,63.1728936717048,64.2780214543128,2636.73237236253,0.0,1.0
2021-12-02,71.9271,72.16,71.52,71.53,15158,63.8052950172027,64.0118966069999,63.4441635993991,63.4530344276428,17087.4687046906,0.0,1.0
2021-12-03,71.7181,71.7181,71.47,71.7,10193,63.619894706908,63.619894706908,63.3998094581802,63.6038385077868,11490.4715996115,0.0,1.0
2021-12-06,72.431,72.431,71.995,71.995,8258,64.2522960524059,64.2522960524059,63.8655279409778,63.8655279409778,9309.16457074382,0.0,1.0
2021-12-07,73.918,73.96,73.43,73.43,6059,65.5713882122536,65.6086456908774,65.138491793958,65.138491793958,6830.25286196861,0.0,1.0
2021-12-08,74.16,74.17,73.93,74.08,12334,65.7860622557527,65.7949330839965,65.5820332061461,65.7150956298026,13904.0004620434,0.0,1.0
2021-12-09,73.4907,73.62,73.47,73.62,3189,65.1923377213976,65.3070375305895,65.173975106933,65.3070375305895,3594.92925842844,0.0,1.0
2021-12-10,73.6073,73.61,73.4,73.43,15181,65.2957715787199,65.2981667023457,65.1118793092267,65.138491793958,17113.3963851371,0.0,1.0
2021-12-13,72.8534,73.31,72.8534,73.31,6793,64.6269998374225,65.0320418550328,64.6269998374225,65.0320418550328,7657.68405534787,0.0,1.0
2021-12-14,72.4157,72.83,72.3,72.62,17160,64.238723685193,64.6062420993321,64.1360882024126,64.4199547062131,19344.3041939893,0.0,1.0
2021-12-15,73.371,73.3917,72.5699,72.73,4280,65.0861539073197,65.1045165217843,64.3755118567118,64.5175338168945,4824.80314395538,0.0,1.0
2021-12-16,73.6013,73.93,73.4,73.93,7366,65.2904490817736,65.5820332061461,65.1118793092267,65.5820332061461,8303.62148560171,0.0,1.0
2021-12-17,72.544,73.11,72.544,72.98,41019,64.3525364115605,64.8546252901575,64.3525364115605,64.7393045229886,46240.3271406322,0.0,1.0
2021-12-20,72.27,72.27,71.85,72.07,16931,64.1094757176813,64.1094757176813,63.7369009314433,63.9320591528061,19086.1546799786,0.0,1.0
2021-12-21,73.1101,73.1101,72.64,72.67,2512,64.8547139984399,64.8547139984399,64.4376963627006,64.4643088474319,2831.7536209383,0.0,1.0
2021-12-22,73.8832,73.8832,73.2054,73.22,3776,65.5405177299653,65.5405177299653,64.939252991603,64.9522044008389,4256.64875504101,0.0,1.0
2021-12-23,74.3524,74.3524,73.94,73.94,6462,65.9567369911627,65.9567369911627,65.5909040343899,65.5909040343899,7284.55091500927,0.0,1.0
2021-12-27,74.8965,74.92,74.48,74.48,2863,66.4393987559059,66.4602452022788,66.0699287595532,66.0699287595532,3227.43257036081,0.0,1.0
2021-12-28,74.9673,75.18,74.96,75.18,5886,66.5022042198718,66.6908867366166,66.4957285152538,66.6908867366166,6635.23161339284,0.0,1.0
2021-12-29,74.5564,74.6,74.37,74.42,11431,66.4967930146431,66.5356798194705,66.3305430050137,66.3751379646783,12816.470836606,0.4048,1.0
2021-12-30,74.2983,74.63,74.2983,74.56,8530,66.2665938328548,66.5624367952693,66.2665938328548,66.5000038517389,9563.86110018803,0.0,1.0
2021-12-31,74.3426,74.59,74.3426,74.59,1639,66.3061049671176,66.5267608275376,66.3061049671176,66.5267608275376,1837.6516228849,0.0,1.0
2022-01-03,74.6943,74.73,74.522,74.73,11694,66.6197859133978,66.6516267145983,66.4661116823939,66.6516267145983,13111.347210504,0.0,1.0
2022-01-04,75.0767,75.1003,75.07,75.07,746,66.9608481649121,66.9818969858738,66.9548724403171,66.9548724403171,836.417395162986,0.0,1.0
2022-01-05,74.5117,75.47,74.5117,75.42,9278,66.456925120703,67.3116321176333,66.456925120703,67.2670371579688,10402.5209012362,0.0,1.0
2022-01-06,74.062,74.47,73.95,74.22,8710,66.0558380534803,66.4197329243428,65.9559453438317,66.1967581260202,9765.67762985201,0.0,1.0
2022-01-07,74.4269,74.43,73.98,74.12,13610,66.381292069112,66.3840569566112,65.9827023196304,66.1075682066911,15259.5720484829,0.0,1.0
2022-01-10,73.7437,73.7437,73.18,73.47,3089,65.7719465402559,65.7719465402559,65.2691829649981,65.5278337310523,3463.39588962261,0.0,1.0
2022-01-11,74.624,74.624,73.89,73.89,5719,66.5570854001095,66.5570854001095,65.9024313922343,65.9024313922343,6412.15962860203,0.0,1.0
2022-01-12,75.3557,75.3557,75.02,75.02,7557,67.2096880398402,67.2096880398402,66.9102774806526,66.9102774806526,8472.9306370599,0.0,1.0
2022-01-13,74.82,75.65,74.82,75.65,5871,66.7318976419945,67.4721739724256,66.7318976419945,67.4721739724256,6582.58247587384,0.0,1.0
2022-01-14,74.7336,74.88,74.37,74.635,4084,66.6548375516942,66.7854115935919,66.3305430050137,66.5668962912357,4578.99281748744,0.0,1.0
2022-01-18,73.7199,74.14,73.7199,74.0,5487,65.7507193394556,66.1254061905569,65.7507193394556,66.0005403034963,6152.040545924,0.0,1.0
2022-01-19,73.6335,74.22,73.6335,74.08,5776,65.6736592491553,66.1967581260202,65.6736592491553,66.0718922389595,6476.06819632896,0.0,1.0
2022-01-20,73.2581,74.2583,73.2581,73.9901,3998,65.338840291994,66.2309178651232,65.338840291994,65.9917105014827,4482.56936442576,0.0,1.0
2022-01-21,72.28,73.07,72.28,73.03,4266,64.4664736910366,65.1710740537361,64.4664736910366,65.1353980860045,4783.05175303659,0.0,1.0
2022-01-24,71.385,71.385,70.3,70.87,12001,63.6682239130416,63.6682239130416,62.7005132883214,63.208895828497,13455.5565138753,0.0,1.0
2022-01-25,71.18,71.6,70.58,70.64,3897,63.4853845784171,63.8599822395991,62.9502450624428,63.0037590140402,4369.32786722541,0.0,1.0
2022-01-26,70.8981,71.8,70.69,71.7901,14118,63.2339581958285,64.0383620782572,63.0483539737047,64.0295322762436,15829.1431433124,0.0,1.0
2022-01-27,70.4989,71.27,70.44,71.27,1555,62.8779120378669,63.5656555058132,62.8253791753821,63.5656555058132,1743.47057570837,0.0,1.0
2022-01-28,70.6239,70.6239,69.66,70.04,3556,62.9893994370282,62.9893994370282,62.1296978046155,62.4686194980659,3986.99766380641,0.0,1.0
2022-01-31,71.8152,71.84,70.76,70.76,7885,64.0519189459952,64.0740380459888,63.1107869172351,63.1107869172351,8840.68520222539,0.0,1.0
2022-02-01,72.4724,72.4724,72.05,72.1,32329,64.6380750958257,64.6380750958257,64.2613368765798,64.3059318362443,36247.3699305954,0.0,1.0
2022-02-02,73.0195,73.09,72.79,73.01,2480,65.1260331444749,65.1889120376019,64.9213422796148,65.1175601021387,2780.58329759277,0.0,1.0
2022-02-03,71.9959,72.67,71.9959,72.1911,1741,64.2130851302228,64.8143143764199,64.2130851302228,64.3871838527531,1952.01432302783,0.0,1.0
2022-02-04,72.0686,72.3,71.69,71.69,2728,64.277926201575,64.4843116749024,63.9402531669952,63.9402531669952,3058.64162735204,0.0,1.0
2022-02-07,72.258,72.6,72.2,72.2,1542,64.4468519087842,64.7518814328896,64.3951217555734,64.3951217555734,1728.89493745486,0.0,1.0
2022-02-08,72.6562,72.6562,72.4,72.4,8639,64.8020061675525,64.8020061675525,64.5735015942315,64.5735015942315,9686.072220929,0.0,1.0
2022-02-09,73.6472,73.71,73.495,73.57,4909,65.6858782681034,65.741889537442,65.5501312108846,65.6170236503813,5503.98524511407,0.0,1.0
2022-02-10,72.7838,72.99,72.699,72.74,7058,64.9158125046164,65.0997221182729,64.8401794530253,64.8767473199502,7913.45036871361,0.0,1.0
2022-02-11,71.854,72.72,71.77,72.72,1434,64.0865246346949,64.8589093360844,64.0116051024585,64.8589093360844,1607.80501965646,0.0,1.0
2022-02-14,71.3773,71.5,71.17,71.17,4352,63.6613562892533,63.77079232027,63.4764655864842,63.4764655864842,4879.47520609828,0.0,1.0
2022-02-15,72.4905,72.4905,72.16,72.16,1684,64.6542184712243,64.6542184712243,64.3594457878418,64.3594457878418,1888.10575530089,0.0,1.0
2022-02-16,72.7213,72.78,72.39,72.46,3577,64.8600688050357,64.9124232876819,64.5645826022986,64.6270155458289,4010.54292560054,0.0,1.0
2022-02-17,71.7144,72.28,71.7144,72.28,5714,63.9620155073115,64.4664736910366,63.9620155073115,64.4664736910366,6406.55361388914,0.0,1.0
2022-02-18,71.236,71.5,71.02,71.39,162062,63.5353309332413,63.77079232027,63.3426807074906,63.6726834090081,181704.391280032,0.0,1.0
2022-02-22,70.4239,70.9885,70.26,70.65,67742,62.8110195983701,63.3145858829019,62.6648373205898,63.0126780059731,75952.5297361006,0.0,1.0
2022-02-23,69.8946,71.19,69.8946,71.19,12615,62.3389373553615,63.49430357035,62.3389373553615,63.49430357035,14143.975120618,0.0,1.0
2022-02-24,68.8705,68.8705,67.38,67.38,8446,61.4255433915127,61.4255433915127,60.0961676439132,60.0961676439132,9469.6800530115,0.0,1.0
2022-02-25,70.7455,70.7455,69.79,69.79,7943,63.0978543789324,63.0978543789324,62.2456446997433,62.2456446997433,8905.7149728949,0.0,1.0
2022-02-28,69.5874,69.63,69.46,69.52,87995,62.0649459231826,62.1029408288168,61.9513179659574,62.0048319175549,98660.2529321273,0.0,1.0
2022-03-01,68.19,69.48,67.85,69.3,7600,60.8186059904785,61.9691559498232,60.5153602647597,61.8086140950309,8521.14236359074,0.0,1.0
2022-03-02,69.0862,69.12,68.53,68.65,11206,61.6179260475054,61.6480722402387,61.1218517161973,61.2288796193921,12564.200174526,0.0,1.0
2022-03-03,67.9024,68.88,67.8,68.86,10835,60.5620957824882,61.4340164338489,60.4707653050952,61.4161784499831,12148.2338828297,0.0,1.0
2022-03-04,66.11,66.25,65.67,66.07,9905,58.9634556684343,59.088321555495,58.5710200233865,58.9277797007027,11105.5151462324,0.0,1.0
2022-03-07,64.2991,65.73,64.06,65.73,7414,57.3483154193045,58.6245339749839,57.1350623221888,58.6245339749839,8312.59861627129,0.0,1.0
2022-03-08,64.574,65.63,64.01,64.66,12081,57.5934985075401,58.5353440556548,57.0904673625243,57.6702018381631,13545.2527492815,0.0,1.0
2022-03-09,67.1,67.38,66.17,66.17,19213,59.8464358697919,60.0961676439132,59.0169696200317,59.0169696200317,21541.6721357459,0.0,1.0
2022-03-10,66.3371,66.55,66.04,66.27,13271,59.1660059752306,59.3558913134821,58.901022724904,59.1061595393608,14879.484250949,0.0,1.0
2022-03-11,65.8128,67.02,65.8128,66.97,7707,58.6983832281883,59.7750839343286,58.6983832281883,59.7304889746641,8641.11107844657,0.0,1.0
2022-03-14,66.2139,66.96,66.07,66.69,9219,59.0561239946172,59.7215699827312,58.9277797007027,59.4807572005428,10336.3699276241,0.0,1.0
2022-03-15,66.7924,66.7924,66.21,66.46,11302,59.5720876779357,59.5720876779357,59.0526455877633,59.275620386086,12671.8356570135,0.0,1.0
2022-03-16,68.9688,68.9688,68.18,68.24,11616,61.5132170822131,61.5132170822131,60.8096869985456,60.863200950143,13023.8933809829,0.0,1.0
2022-03-17,69.5466,69.74,69.07,69.07,13508,62.0285564360964,62.2010497400788,61.6034772805741,61.6034772805741,15145.20934834,0.0,1.0
2022-03-18,70.2752,70.2752,69.11,69.11,23346,62.6783941883278,62.6783941883278,61.6391532483058,61.6391532483058,26175.6038974197,0.0,1.0
2022-03-21,69.9778,70.19,69.94,70.19,2422,62.4131433682432,62.6024043770595,62.3794295787369,62.6024043770595,2715.55352692326,0.0,1.0
2022-03-22,70.7175,70.7175,70.57,70.58,6769,63.0728812015202,63.0728812015202,62.9413260705099,62.9502450624428,7589.42271830865,0.0,1.0
2022-03-23,69.8148,70.19,69.8148,70.19,3460,62.2677637997369,62.6024043770595,62.2677637997369,62.6024043770595,3879.36218131894,0.0,1.0
2022-03-24,70.3504,70.3504,70.13,70.13,2653,62.7454650076633,62.7454650076633,62.5488904254621,62.5488904254621,2974.55140665871,0.0,1.0
2022-03-25,70.4951,70.4951,70.06,70.4,10648,62.8745228209324,62.8745228209324,62.4864574819317,62.7897032076505,11938.5689325677,0.0,1.0
2022-03-28,70.29,70.29,69.68,69.8,110665,62.6915942963885,62.6915942963885,62.1475357884813,62.2545636916762,124077.923640364,0.0,1.0
2022-03-29,71.566,71.5687,71.09,71.5687,3365,63.8296576670272,63.8320657948491,63.4051136510209,63.8320657948491,3772.84790177406,0.0,1.0
2022-03-30,71.3087,71.63,71.3087,71.53,3170,63.6001720045936,63.8867392153978,63.6001720045936,63.7975492960687,3554.2133279714,0.0,1.0
2022-03-31,70.2669,71.0001,70.2669,70.99,6514,62.6709914250235,63.3249319135441,62.6709914250235,63.3159237316919,7303.51596795133,0.0,1.0
2022-04-01,70.3894,70.3894,69.909,70.2399,94668,63.2336906260705,63.2336906260705,62.8021275643486,63.0993886324664,105380.907760153,0.5084,1.0
2022-04-04,70.689,70.73,70.48,70.48,55187,63.5028336179353,63.5396656028034,63.3150803292179,63.3150803292179,61432.1223281318,0.0,1.0
2022-04-05,69.8549,70.39,69.8549,70.39,5468,62.7535273111447,63.2342296307271,62.7535273111447,63.2342296307271,6086.7748725284,0.0,1.0
2022-04-06,69.05,69.22,68.71,68.92,6007,62.0304525643089,62.1831705503471,61.7250165922327,61.9136682220445,6686.76968896819,0.0,1.0
2022-04-07,69.1672,69.27,68.84,68.85,9070,62.1357381405658,62.2280876050642,61.8418009344971,61.8507843454406,10096.3877274749,0.0,1.0
2022-04-08,69.1316,69.44,68.835,68.835,5837,62.1037571976072,62.3808055911023,61.8373092290254,61.8373092290254,6497.53199176084,0.0,1.0
2022-04-11,68.4201,68.87,68.4201,68.87,1719,61.464587508983,61.8687511673274,61.464587508983,61.8687511673274,1913.5270676438,0.0,1.0
2022-04-12,67.8825,68.67,67.86,68.54,6209,60.9816393366648,61.689082948459,60.9614266620421,61.5722986061946,6911.62859976751,0.0,1.0
2022-04-13,68.6527,68.6769,68.02,68.02,15169,61.6735416475269,61.69528150201,61.1051612371368,61.1051612371368,16885.56840552,0.0,1.0
2022-04-14,68.4344,68.88,68.4344,68.86,12253,61.4774337866321,61.8777345782708,61.4774337866321,61.859767756384,13639.5853169514,0.0,1.0
2022-04-18,68.0583,68.281,67.995,68.11,9479,61.1395677010501,61.33962826276,61.0827027097782,61.1860119356275,10551.6713636973,0.0,1.0
2022-04-19,68.35,68.35,67.68,67.68,7118,61.4016137982696,61.4016137982696,60.7997252650605,60.7997252650605,7923.4936983645,0.0,1.0
2022-04-20,68.8885,69.06,68.79,68.885,3267,61.8853704775727,62.0394359752524,61.79688387978,61.8822262837425,3636.7032751555,0.0,1.0
2022-04-21,67.9913,68.41,67.9913,68.41,2120,61.0793788477292,61.4555142639301,61.0793788477292,61.4555142639301,2359.90540046821,0.0,1.0
2022-04-22,66.8211,67.489,66.8211,67.489,1966,60.0281400991303,60.6281421160412,60.0281400991303,60.6281421160412,2188.47831005684,0.0,1.0
2022-04-25,66.46,66.46,65.63,66.1,9412,59.7037491299634,59.7037491299634,58.9581260216596,59.3803463360003,10477.0894477391,0.0,1.0
2022-04-26,64.64,65.83,64.64,65.83,22205,58.0687683382611,59.137794240528,58.0687683382611,59.137794240528,24717.782744055,0.0,1.0
2022-04-27,64.97,65.33,64.83,64.83,13501,58.3652208993939,58.688623693357,58.2394531461861,58.2394531461861,15028.8126470384,0.0,1.0
2022-04-28,65.824,65.909,65.05,65.6402,1969,59.1324041939619,59.208763186981,58.4370881869413,58.9672891008219,2191.81779883109,0.0,1.0
2022-04-29,65.0311,66.11,65.0311,66.11,3050,58.4201095402582,59.3893297469437,58.4201095402582,59.3893297469437,3395.14692048493,0.0,1.0
2022-05-02,64.8445,64.8445,64.21,64.56,5259,58.252479092054,58.252479092054,57.6824816676941,57.9969010507138,5854.12382125582,0.0,1.0
2022-05-03,65.45,65.45,65.22,65.22,1827,58.7964246246781,58.7964246246781,58.5898061729794,58.5898061729794,2033.74866351671,0.0,1.0
2022-05-04,66.4817,66.4817,64.97,65.47,6086,59.7232431317106,59.7232431317106,58.3652208993939,58.8143914465649,6774.70956002337,0.0,1.0
2022-05-05,64.4079,64.86,64.0599,64.86,5219,57.8602633702644,58.2664033790163,57.5476406694334,58.2664033790163,5809.59730426585,0.0,1.0
2022-05-06,63.8348,64.0,63.5,63.84,14358,57.345424089097,57.4938300378823,57.0446594907113,57.3500954627876,15982.7932735484,0.0,1.0
2022-05-09,61.869,62.521,61.83,62.42,8768,55.5794651658397,56.1651835593506,55.5444298631603,56.0744511088221,9760.21252420061,0.0,1.0
2022-05-10,62.22,62.88,61.811,62.88,8622,55.8947828899537,56.4876880122194,55.5273613823679,56.4876880122194,9597.69073718723,0.0,1.0
2022-05-11,61.8084,63.13,61.8084,62.72,10246,55.5250256955226,56.7122732858048,55.5250256955226,56.3439534371246,11405.4673269799,0.0,1.0
2022-05-12,61.6457,62.0,61.23,61.56,8777,55.3788655994731,55.6971478491985,55.0054252065552,55.301877767688,9770.23099052336,0.0,1.0
2022-05-13,63.3019,63.3019,62.59,62.59,2499,56.8666981199222,56.8666981199222,56.2271690948602,56.2271690948602,2781.79414894814,0.0,1.0
2022-05-16,63.51,63.7601,63.27,63.27,8478,57.0536429016548,57.2783180093497,56.8380410390127,56.8380410390127,9437.39527602335,0.0,1.0
2022-05-17,64.61,64.61,64.29,64.49,6367,58.0418181054309,58.0418181054309,57.7543489552414,57.9340171741098,7087.50834187788,0.0,1.0
2022-05-18,63.11,64.09,63.1,64.085,34507,56.694306463918,57.5746807363731,56.6853230529746,57.5701890309013,38411.9130443192,0.0,1.0
2022-05-19,63.66,63.94,63.03,63.03,98525,57.188394065806,57.4399295722218,56.6224391763706,56.6224391763706,109674.377160911,0.0,1.0
2022-05-20,64.09,64.2,63.37,64.16,10389,57.5746807363731,57.6734982567507,56.9278751484469,57.637564612977,11564.649625219,0.0,1.0
2022-05-23,65.21,65.29,64.729,64.729,22300,58.580822762036,58.6526900495834,58.1487206956575,58.1487206956575,24823.5332219062,0.0,1.0
2022-05-24,65.03,65.23,64.59,64.93,14881,58.4191213650545,58.5987895839228,58.023851283544,58.3292872556203,16564.9774831922,0.0,1.0
2022-05-25,65.1145,65.281,64.78,64.8,8172,58.4950311875264,58.6446049797343,58.194536091469,58.2125029133558,9096.76742105011,0.0,1.0
2022-05-26,65.8225,65.8497,65.18,65.18,3758,59.1310566823204,59.1554915600865,58.5538725292058,58.5538725292058,4183.26627120733,0.0,1.0
2022-05-27,66.57,66.57,66.24,66.24,4668,59.802566650341,59.802566650341,59.5061140892082,59.5061140892082,5196.24453272907,0.0,1.0
2022-05-31,66.31,66.67,66.3,66.3,2001,59.5689979658121,59.8924007597752,59.5600145548687,59.5600145548687,2227.43901242306,0.0,1.0
2022-06-01,65.78,66.7,65.465,66.7,3716,59.0928771858109,59.9193509926055,58.8098997410932,59.9193509926055,4136.51342836787,0.0,1.0
2022-06-02,66.95,66.95,66.11,66.11,16789,60.1439362661909,60.1439362661909,59.3893297469437,59.3893297469437,18688.8923436136,0.0,1.0
2022-06-03,66.02,66.21,66.02,66.21,1904,59.3084790484529,59.4791638563779,59.3084790484529,59.4791638563779,2119.4622087224,0.0,1.0
2022-06-06,66.35,66.781,66.26,66.7117,10060,59.6049316095858,59.9921166212471,59.524080911095,59.9298615834092,11198.4190229765,0.0,1.0
2022-06-07,66.5241,66.5401,66.32,66.32,4448,59.7613327941107,59.7757062516202,59.5779813767555,59.5779813767555,4951.34868928425,0.0,1.0
2022-06-08,65.73,66.069,65.68,65.89,6513,59.0479601310938,59.3524977620757,59.0030430763767,59.1916947061885,7250.03012889126,0.0,1.0
2022-06-09,64.35,65.38,64.34,65.29,7238,57.808249420902,58.7335407480741,57.7992660099585,58.6526900495834,8057.07324933439,0.0,1.0
2022-06-10,62.81,63.19,62.7399,63.19,25173,56.4248041356154,56.7661737514653,56.361830424902,56.7661737514653,28021.6503047105,0.0,1.0
2022-06-13,60.82,61.23,60.7,60.81,13292,54.637105357875,55.0054252065552,54.529304426554,54.6281219469316,14796.1615957658,0.0,1.0
2022-06-14,60.04,60.735,59.61,60.49,36799,53.9363993042883,54.560746364856,53.5501126337213,54.3406527967422,40963.2824678443,0.0,1.0
2022-06-15,61.1619,61.35,60.485,60.79,6723,54.9442481780305,55.1132261378762,54.3361610912705,54.6101551250448,7483.79434308859,0.0,1.0
2022-06-16,59.7958,60.2,58.41,58.41,32573,53.71702440905,54.080133879383,52.472103320511,52.472103320511,36259.0559478543,0.0,1.0
2022-06-17,59.47,59.99,59.315,59.69,16059,53.4243448805134,53.8914822495712,53.2851020108904,53.6219799212687,17876.2834085467,0.0,1.0
2022-06-21,60.49,60.76,60.49,60.53,11761,54.3406527967422,54.5832048922145,54.3406527967422,54.3765864405159,13091.9091579748,0.0,1.0
2022-06-22,60.09,60.36,59.81,59.84,11980,53.9813163590054,54.2238684544777,53.7297808525897,53.7567310854199,13335.6918384949,0.0,1.0
2022-06-23,59.82,59.979,59.381,59.9,8739,53.7387642635331,53.8816004975335,53.344392523117,53.8106315510805,9727.93079938288,0.0,1.0
2022-06-24,61.55,61.55,60.62,60.65,12454,55.2928943567446,55.2928943567446,54.4574371390066,54.4843873718369,13863.331064826,0.0,1.0
2022-06-27,61.4475,61.83,61.4475,61.83,8900,55.2008143945746,55.5444298631603,55.2008143945746,55.5444298631603,9907.15003026749,0.0,1.0
2022-06-28,61.13,62.07,61.1,61.96,36631,54.915591097121,55.7600317258024,54.8886408642907,55.6612142054248,40776.2710964864,0.0,1.0
2022-06-29,60.89,61.25,60.89,61.23,4494,54.6999892344789,55.023392028442,54.6999892344789,55.0054252065552,5002.55418382272,0.0,1.0
2022-06-30,60.49,60.55,59.63,59.88,14390,54.3406527967422,54.3945532624027,53.5680794556081,53.7926647291936,16018.4144871404,0.0,1.0
2022-07-01,59.83,59.83,58.86,59.0,27901,54.4541132769576,54.4541132769576,53.5712703908026,53.6986910135467,30655.4772365814,0.7863,1.0
2022-07-05,58.61,58.61,57.8,58.148,32402,53.3437335644741,53.3437335644741,52.6065142471694,52.9232455094188,35600.830558751,0.0,1.0
2022-07-06,58.58,58.64,58.1399,58.51,47011,53.3164291453146,53.3710379836335,52.9158733162458,53.2527188339426,51652.0784333512,0.0,1.0
2022-07-07,59.51,59.51,59.1,59.1,5057,54.162866139257,54.162866139257,53.7897057440781,53.7897057440781,5556.2434459479,0.0,1.0
2022-07-08,59.5143,59.641,59.11,59.32,3644,54.1667797726698,54.2820954362532,53.7988072171312,53.9899381512472,4003.74750188534,0.0,1.0
2022-07-11,58.62,59.01,58.62,58.79,11739,53.3528350375272,53.7077924865998,53.3528350375272,53.5075600794306,12897.91216373,0.0,1.0
2022-07-12,58.5924,59.03,58.5924,58.69,30855,53.3277149719005,53.7259954327061,53.3277149719005,53.4165453488992,33901.1056999649,0.0,1.0
2022-07-13,58.53,58.82,57.8,57.99,21796,53.2709217800489,53.5348644985901,52.6065142471694,52.7794422351792,23947.771830706,0.0,1.0
2022-07-14,57.59,57.64,56.78,57.24,43811,52.4153833130534,52.4608906783191,51.6781639957488,52.0968317561934,48136.1640518931,0.0,1.0
2022-07-15,58.54,58.54,58.1,58.1,11041,53.2800232531021,53.2800232531021,52.8795584387637,52.8795584387637,12131.0033392744,0.0,1.0
2022-07-18,58.8316,59.51,58.82,59.33,8512,53.5454222073317,54.162866139257,53.5348644985901,53.9990396243004,9352.33225467838,0.0,1.0
2022-07-19,60.39,60.39,59.87,59.93,23998,54.9637957679336,54.9637957679336,54.4905191691701,54.545128007489,26367.1604144468,0.0,1.0
2022-07-20,60.02,60.349,59.81,60.19,13228,54.6270412649673,54.9264797284157,54.4359103308513,54.7817663068707,14533.9110743521,0.0,1.0
2022-07-21,60.65,60.65,59.82,59.82,8079,55.2004340673153,55.2004340673153,54.4450118039044,54.4450118039044,8876.58508993734,0.0,1.0
2022-07-22,60.43,60.98,60.2899,60.98,15479,55.0002016601462,55.5007826780691,54.8726900226716,55.5007826780691,17007.137097059,0.0,1.0
2022-07-25,60.9565,61.03,60.73,61.03,11759,55.4793942163942,55.5462900433348,55.2732458517405,55.5462900433348,12919.8866286141,0.0,1.0
2022-07-26,60.24,60.63,60.22,60.61,19348,54.8272736721364,55.182231121209,54.8090707260302,55.1640281751028,21258.0973288907,0.0,1.0
2022-07-27,61.57,61.58,60.67,60.74,13193,56.0377695882045,56.0468710612577,55.2186370134216,55.2823473247936,14495.455760805,0.0,1.0
2022-07-28,61.933,61.935,61.23,61.259,10888,56.3681530600336,56.3699733546443,55.7283195043976,55.7547137762518,11962.898682911,0.0,1.0
2022-07-29,62.5479,62.61,61.87,61.97,72370,56.9278026380714,56.9843227857315,56.3108137797988,56.4018285103303,79514.6011831619,0.0,1.0
2022-08-01,62.5899,62.9799,62.4899,62.79,4702,56.9660288248946,57.3209862739672,56.8750140943632,57.148149300688,5166.1966942549,0.0,1.0
2022-08-02,61.7642,62.28,61.7617,62.25,9894,56.2145201948966,56.6839741749777,56.2122448266333,56.6566697558183,10870.7677781706,0.0,1.0
2022-08-03,62.06,62.2,61.74,61.92,12039,56.4837417678086,56.6111623905526,56.192494630108,56.3563211450646,13227.5291369916,0.0,1.0
2022-08-04,62.385,62.459,62.2,62.2,16071,56.7795396420357,56.846890542629,56.6111623905526,56.6111623905526,17657.5812576288,0.0,1.0
2022-08-05,61.9904,62.0,61.59,61.66,6356,56.4203955153587,56.4291329294897,56.0559725343108,56.1196828456828,6983.48494017102,0.0,1.0
2022-08-08,62.1169,62.68,62.1,62.65,16256,56.535529149481,57.0480330971035,56.5201476600211,57.020728677944,17860.8450578068,0.0,1.0
2022-08-09,61.7936,62.079,61.735,61.85,161114,56.2412785256728,56.5010345666095,56.1879438935814,56.2926108336925,177019.696766947,0.0,1.0
2022-08-10,63.195,63.38,63.02,63.06,12514,57.5167589593404,57.6851362108235,57.3574831809103,57.3938890731229,13749.4226779893,0.0,1.0
2022-08-11,63.1619,63.67,63.16,63.48,16707,57.4866330835344,57.9490789293647,57.4849038036543,57.7761509413549,18356.3692409436,0.0,1.0
2022-08-12,63.6174,63.71,63.2,63.24,6384,57.9012051811051,57.9854848215772,57.5213096958669,57.5577155880795,7014.24919100878,0.0,1.0
2022-08-15,63.2695,63.32,63.06,63.15,12781,57.5845649335863,57.6305273725046,57.3938890731229,57.4758023306012,14042.7817841922,0.0,1.0
2022-08-16,63.4,63.46,63.015,63.04,18539,57.7033391569298,57.7579479952487,57.3529324443838,57.3756861270166,20369.2302243283,0.0,1.0
2022-08-17,62.9087,63.2,62.6153,62.79,17514,57.2561837858289,57.5213096958669,56.9891465664496,57.148149300688,19243.0388990175,0.0,1.0
2022-08-18,62.6683,62.82,62.5,62.685,11192,57.0373843736313,57.1754537198475,56.8842065821469,57.05258383363,12296.9105491495,0.0,1.0
2022-08-19,61.8824,62.18,61.7681,62.18,16085,56.3220996063847,56.5929594444463,56.2180697693873,56.5929594444463,17672.9633830477,0.0,1.0
2022-08-22,60.9039,61.32,60.78,61.32,14997,55.4315204681346,55.8102327618759,55.3187532170062,55.8102327618759,16477.5524933519,0.0,1.0
2022-08-23,60.9776,61.37,60.75,60.75,7672,55.4985983245363,55.8557401271417,55.2914487978468,55.2914487978468,8429.40472954564,0.0,1.0
2022-08-24,61.0599,61.18,60.69,60.73,4474,55.5735034477637,55.6828121391319,55.2368399595279,55.2732458517405,4915.68779457601,0.0,1.0
2022-08-25,61.73,61.73,61.17,61.28,20644,56.1833931570548,56.1833931570548,55.6737106660788,55.7738268696634,22682.0426533812,0.0,1.0
2022-08-26,60.205,61.81,60.205,61.81,10280,54.7954185164504,56.25620494148,54.7954185164504,56.25620494148,11294.8749504339,0.0,1.0
2022-08-29,60.0838,60.21,59.9799,60.02,8403,54.6851086630463,54.799969252977,54.5905443580242,54.6270412649673,9232.57142105997,0.0,1.0
2022-08-30,59.4804,59.74,59.4362,59.65,5667,54.1359257790197,54.3722000194793,54.0956972681248,54.290286762001,6226.46462491333,0.0,1.0
2022-08-31,59.0493,59.58,59.03,59.42,23098,53.7435612756987,54.226576450629,53.7259954327061,54.0809528817787,25378.3094946617,0.0,1.0
2022-09-01,58.2683,58.29,57.77,58.28,14953,53.0327362302481,53.0524864267735,52.57920982801,53.0433849537203,16429.2086706069,0.0,1.0
2022-09-02,58.008,59.19,58.008,58.79,9160,52.7958248866748,53.8716190015564,52.7958248866748,53.5075600794306,10064.3049169236,0.0,1.0
2022-09-06,57.734,58.27,57.71,58.27,22402,52.5464445250187,53.0342834806672,52.5246009896911,53.0342834806672,24613.5981166946,0.0,1.0
2022-09-07,58.2764,58.2764,57.41,57.41,7477,53.0401084234212,53.0401084234212,52.2515567980968,52.2515567980968,8215.15369692554,0.0,1.0
2022-09-08,58.4023,58.41,57.9,57.94,3489,53.1546959691603,53.1617041034112,52.6975289777009,52.7339348699134,3833.44539903346,0.0,1.0
2022-09-09,59.9057,59.91,59.6,59.6,4694,54.5230114279699,54.5269250613827,54.2447793967353,54.2447793967353,5157.40690830125,0.0,1.0
2022-09-12,60.6868,60.97,60.6868,60.97,1029,55.2339274881509,55.4916812050159,55.2339274881509,55.4916812050159,1130.5862182876,0.0,1.0
2022-09-13,58.6631,59.65,58.6631,59.58,9669,53.3920623863863,54.290286762001,53.3920623863863,54.226576450629,10623.5550482243,0.0,1.0
2022-09-14,58.8444,59.0875,58.58,58.95,6719,53.5570720928397,53.7783289027617,53.3164291453146,53.6531836482809,7382.32147781767,0.0,1.0
2022-09-15,58.365,58.81,58.2799,58.5,11700,53.120747474672,53.5257630255369,53.0432939389898,53.2436173608895,12855.0619572059,0.0,1.0
2022-09-16,57.9807,58.06,57.67,58.06,3229,52.7709778652397,52.8431525465512,52.4881950974786,52.8431525465512,3547.77735554,0.0,1.0
2022-09-19,58.1353,58.19,57.87,58.0,5640,52.9116866386413,52.961471696242,52.6702245585414,52.7885437082323,6196.79909731979,0.0,1.0
2022-09-20,57.1898,57.42,56.96,57.29,15221,52.0511423614666,52.26065827115,51.8419905107054,52.1423391214591,16723.666500054,0.0,1.0
2022-09-21,56.3873,57.189,56.3873,57.0494,15176,51.3207491489519,52.0504142436224,51.3207491489519,51.9233576798005,16674.2239540647,0.0,1.0
2022-09-22,56.2,56.64,56.07,56.49,11998,51.1502785586665,51.5507433730048,51.0319594089756,51.4142212772076,13182.4814839792,0.0,1.0
2022-09-23,54.3372,55.01,53.96,55.01,18921,49.4548561583269,50.0672032653424,49.1115485947623,50.0672032653424,20788.9425036148,0.0,1.0
2022-09-26,53.47,54.25,53.39,54.18,7612,48.6655764151583,49.3754913133035,48.5927646307331,49.3117810019315,8363.4813348933,0.0,1.0
2022-09-27,53.26,53.94,53.02,53.81,15221,48.4744454810423,49.093345648656,48.2560101277668,48.9750264989652,16723.666500054,0.0,1.0
2022-09-28,54.5961,54.655,53.32,53.32,8471,49.6904932956728,49.7441009719558,48.5290543193611,48.5290543193611,9307.28460166594,0.0,1.0
2022-09-29,53.8828,53.9,53.36,53.7,34431,49.0412852227921,49.0569397564435,48.5654602115737,48.8749102953806,37830.1400212442,0.0,1.0
2022-09-30,53.5415,53.91,53.535,53.69,9254,48.7306519474883,49.0660412294966,48.7247359900037,48.8658088223275,10167.5849018789,0.0,1.0
2022-10-03,54.3798,54.55,53.68,53.72,8067,49.8859019221238,50.0420367462155,49.2439327687782,49.2806272045224,8793.70382607937,0.431,1.0
2022-10-04,56.5907,56.5907,56.01,56.01,4771,51.9140951217976,51.9140951217976,51.3813836508805,51.3813836508805,5200.7885154611,0.0,1.0
2022-10-05,55.9628,56.31,55.43,55.71,18078,51.3380842167023,51.6565919189624,50.849314332589,51.1061753827987,19706.5300319652,0.0,1.0
2022-10-06,54.978,55.46,54.9599,55.34,16929,50.434667208679,50.8768351593971,50.4180629765047,50.7667518521644,18454.0240574808,0.0,1.0
2022-10-07,54.1,54.74,54.05,54.74,14686,49.6292243440928,50.2163353160007,49.5833562994125,50.2163353160007,16008.966702591,0.0,1.0
2022-10-10,53.7708,54.38,53.54,54.38,13454,49.3272291379176,49.8860853943025,49.1155022436733,49.8860853943025,14665.983795224,0.0,1.0
2022-10-11,53.1863,53.97,53.17,53.47,14284,48.7910316956048,49.509967427924,48.7760787130391,49.0512869811209,15570.7531240508,0.0,1.0
2022-10-12,53.0648,53.44,52.985,53.44,13380,48.6795723470317,49.0237661543127,48.6063669477219,49.0237661543127,14585.3176140997,0.0,1.0
2022-10-13,54.1801,54.25,51.99,52.04,5855,49.7027049516706,49.7668284781337,47.6935928585838,47.7394609032641,6382.43906057949,0.0,1.0
2022-10-14,53.2812,54.72,53.2812,54.72,11788,48.8780892444081,50.1979880981286,48.8780892444081,50.1979880981286,12849.9046363981,0.0,1.0
2022-10-17,54.6152,54.82,54.46,54.46,9275,50.1018486764787,50.2897241874892,49.959474265791,49.959474265791,10110.5247287574,0.0,1.0
2022-10-18,54.9428,55.0,54.66,54.97,13716,50.402376105224,50.4548491483383,50.1429464445122,50.4273283215301,14951.5856797452,0.0,1.0
2022-10-19,54.34,54.49,54.1099,54.44,7160,49.8493909585583,49.9869950925992,49.6383062169395,49.9411270479189,7804.99806554211,0.0,1.0
2022-10-20,54.2601,54.91,54.1295,54.69,11795,49.7760938231591,50.3722866679137,49.6562864904541,50.1704672713204,12857.5352210991,0.0,1.0
2022-10-21,55.1729,55.1729,53.78,53.78,11960,50.6134608468428,50.6134608468428,49.3356688581388,49.3356688581388,13037.3990033357,0.0,1.0
2022-10-24,55.2113,55.32,54.87,55.05,16883,50.6486875051573,50.7484046342923,50.3355922321695,50.5007171930186,18403.8802151603,0.0,1.0
2022-10-25,56.4061,56.43,55.62,55.62,12293,51.7447503008379,51.7666752261951,51.0236129023741,51.0236129023741,13400.3968183952,0.0,1.0
2022-10-26,56.9748,57.35,56.45,56.45,16296,52.2664534410317,52.6106472483128,51.7850224440672,51.7850224440672,17764.0011838093,0.0,1.0
2022-10-27,56.506,57.0699,56.506,56.84,13940,51.8363946541092,52.3536944620137,51.8363946541092,52.1427931925736,15195.7643901756,0.0,1.0
2022-10-28,57.0097,57.0097,56.46,56.46,9388,52.2984693362186,52.2984693362186,51.7941960530033,51.7941960530033,10233.7041675013,0.0,1.0
2022-10-31,56.5262,56.63,56.44,56.44,40580,51.85492534416,51.9501474049163,51.7758488351312,51.7758488351312,44235.5895949301,0.0,1.0
2022-11-01,57.01,57.68,56.795,57.68,10439,52.2987445444867,52.9133763432028,52.1015119523613,52.9133763432028,11379.3819561724,0.0,1.0
2022-11-02,56.269,57.67,56.269,57.15,68137,51.6189801223245,52.9042027342667,51.6189801223245,52.4271750695915,74275.0213955089,0.0,1.0
2022-11-03,55.7815,55.94,55.45,55.45,7936,51.1717666866915,51.3171683883281,50.8676615504611,50.8676615504611,8650.90288381876,0.0,1.0
2022-11-04,58.04,58.115,57.36,57.41,36126,53.243626264901,53.3124283319215,52.6198208572488,52.6656889019291,39380.3575580691,0.0,1.0
2022-11-07,58.1845,58.41,58.0026,58.15,4077,53.3761849140271,53.5830497955353,53.2093169674801,53.3445359631977,4444.27054653844,0.0,1.0
2022-11-08,58.9,59.15,58.4,59.05,19039,54.0325566334023,54.2618968568038,53.5738761865992,54.1701607674432,20754.1003030526,0.0,1.0
2022-11-09,57.9285,58.79,57.9285,58.79,12761,53.1413405252639,53.9316469351056,53.1413405252639,53.9316469351056,13910.55590983,0.0,1.0
2022-11-10,61.0286,61.0286,60.2,60.2,4860,55.9852510315323,55.9852510315323,55.2251257950903,55.2251257950903,5297.80594951603,0.0,1.0
2022-11-11,62.1677,62.26,61.84,61.86,3352,57.0302168254391,57.114889235919,56.7295976606044,56.7479448784765,3653.95998822587,0.0,1.0
2022-11-14,61.5893,62.07,61.5893,61.82,3788,56.4996152845773,56.9405906661338,56.4996152845773,56.7112504427323,4129.23640674212,0.0,1.0
2022-11-15,61.9337,62.52,61.461,62.52,16942,56.8155543763353,57.3534030682566,56.3819178819276,57.3534030682566,18468.195143354,0.0,1.0
2022-11-16,61.9064,62.06,61.74,62.05,13943,56.7905104239398,56.9314170571977,56.6378615712438,56.9222434482617,15199.0346407617,0.0,1.0
2022-11-17,61.7908,61.83,61.265,61.38,7525,56.684463504639,56.7204240516683,56.2021151467808,56.3076116495455,8202.87855352017,0.0,1.0
2022-11-18,61.8569,61.935,61.69,61.8539,3589,56.7451010597063,56.816746945497,56.5919935265635,56.7423489770255,3912.30978452943,0.0,1.0
2022-11-21,61.4483,61.47,61.22,61.35,2959,56.3702673985789,56.3901741299701,56.1608339065686,56.2800908227374,3225.55716144401,0.0,1.0
2022-11-22,62.3456,62.3456,61.9,61.9,8280,57.1934153284116,57.1934153284116,56.7846393142207,56.7846393142207,9025.89161769397,0.0,1.0
2022-11-23,62.9551,63.01,62.49,62.49,9971,57.7525467930646,57.8029099061236,57.3258822414484,57.3258822414484,10869.2228647375,0.0,1.0
2022-11-25,63.2766,63.42,63.2,63.2,1197,58.047478320359,58.1790278725021,57.9772084759087,57.9772084759087,1304.82998386228,0.0,1.0
2022-11-28,62.51,63.11,62.44,63.11,12073,57.3442294593205,57.8946459954842,57.2800141967681,57.8946459954842,13160.5784420796,0.0,1.0
2022-11-29,62.64,62.71,62.5215,62.6018,8496,57.4634863754893,57.5277016380417,57.354779109597,57.4284431893535,9261.34965989467,0.0,1.0
2022-11-30,63.79,63.99,62.65,63.0984,22407,58.5184514031364,58.7019235818576,57.4726599844254,57.8840046091184,24425.5016277377,0.0,1.0
2022-12-01,64.32,64.38,64.2,64.22,5264,59.0046526767476,59.059694330364,58.8945693695149,58.912916587387,5738.19969511365,0.0,1.0
2022-12-02,64.255,64.4,63.65,63.65,13936,58.9450242186632,59.0780415482361,58.3900208780315,58.3900208780315,15191.4040560608,0.0,1.0
2022-12-05,63.4147,64.2,63.31,64.11,6623,58.174165859766,58.8945693695149,58.0781181742054,58.8120068890903,7219.62321062646,0.0,1.0
2022-12-06,63.04,63.5001,62.76,63.43,17972,57.8304307329318,58.25250848008,57.573569682722,58.1882014814382,19590.9811779222,0.0,1.0
2022-12-07,63.0735,63.25,62.91,63.2,16541,57.8611623228676,58.0230765205891,57.711173816763,57.9772084759087,18031.0716483425,0.0,1.0
2022-12-08,63.2824,63.3201,63.1786,63.19,19403,58.0527990135419,58.0873835192308,57.9575769527856,57.9680348669727,21150.8907075019,0.0,1.0
2022-12-09,63.2791,63.69,63.2791,63.58,1654,58.049771722593,58.4267153137758,58.049771722593,58.3258056154791,1802.99815648138,0.0,1.0
2022-12-12,63.426,63.426,63.0917,63.24,3844,58.1845320378637,58.1845320378637,57.8778582911312,58.013902911653,4190.28108434971,0.0,1.0
2022-12-13,64.3866,65.22,64.16,65.22,6479,59.0657489122618,59.8302774809932,58.8578749337706,59.8302774809932,7062.65118249265,0.0,1.0
2022-12-14,64.3121,64.655,64.25,64.38,2274,58.9974055256881,59.3119685761057,58.9404374141952,59.059694330364,2478.84994427972,0.0,1.0
2022-12-15,62.6374,62.929,62.41,62.929,6305,57.4611012371659,57.7286036737415,57.2524933699599,57.7286036737415,6872.97664849764,0.0,1.0
2022-12-16,62.12,62.13,61.93,62.13,11404,56.9864587108141,56.9956323197502,56.8121601410289,56.9956323197502,12431.3125613746,0.0,1.0
2022-12-19,61.8985,62.21,61.8985,62.16,4721,56.7832632728803,57.0690211912387,56.7832632728803,57.0231531465583,5146.28433902575,0.0,1.0
2022-12-20,62.2314,62.42,62.09,62.09,7109,57.0886527143618,57.261666978896,56.9589378840059,56.9589378840059,7749.40380557807,0.0,1.0
2022-12-21,62.8448,62.88,62.66,62.66,10790,57.6513618864998,57.6836529899548,57.4818335933614,57.4818335933614,11762.0012747485,0.0,1.0
2022-12-22,62.3007,62.56,61.791,62.56,9228,57.1522258242887,57.3900975040008,56.6846469768177,57.3900975040008,10059.2908029082,0.0,1.0
2022-12-23,62.5688,62.5688,62.14,62.2,16596,57.3981702798645,57.3981702798645,57.0048059286862,57.0598475823026,18091.0262424214,0.0,1.0
2022-12-27,62.696,62.87,62.5868,62.59,7860,57.5148585855312,57.6744793810187,57.4146827759495,57.417618330809,8568.05653563703,0.0,1.0
2022-12-28,61.8996,62.55,61.89,62.55,8137,56.9012358837981,57.4991163841377,56.892411079365,57.4991163841377,8851.77689687783,0.1275,1.0
2022-12-29,62.8252,62.871,62.49,62.49,5808,57.7520941112187,57.7941957823681,57.4439613564311,57.4439613564311,6318.19100615294,0.0,1.0
2022-12-30,62.3043,62.67,62.1393,62.49,8734,57.2732565456792,57.6094264395509,57.121580219486,57.4439613564311,9501.21905091937,0.0,1.0
2023-01-03,62.652,63.0201,62.38,63.0201,8328,57.5928799312389,57.931256026219,57.3428438056357,57.931256026219,9059.55487245898,0.0,1.0
2023-01-04,63.49,63.67,63.24,63.48,8170,58.3632118182079,58.5286769013277,58.1333992027637,58.3540193135901,8887.67570941279,0.0,1.0
2023-01-05,62.8354,62.985,62.74,62.83,3360,57.7614704659288,57.8989903350106,57.6737739718753,57.7565065134352,3655.15182174137,0.0,1.0
2023-01-06,64.3986,64.44,63.645,63.645,6102,59.1984427877783,59.2364997568958,58.5056956397833,58.5056956397833,6638.01679055531,0.0,1.0
2023-01-09,64.6977,65.32,64.6906,64.97,12912,59.4733906008957,60.0454401632594,59.4668639226171,59.7237025016375,14046.2262864061,0.0,1.0
2023-01-10,64.7568,64.78,64.51,64.65,89880,59.5277183031867,59.5490449138999,59.3008472892202,59.429542353869,97775.3112315817,0.0,1.0
2023-01-11,65.1758,65.1758,64.92,65.12,4321,59.9128842466712,59.9128842466712,59.6777399785487,59.861590070904,4700.56875647156,0.0,1.0
2023-01-12,66.162,66.28,65.245,65.471,6550,60.8194490520754,60.9279206065651,59.9764963786261,60.1842469829877,7125.3703667875,0.0,1.0
2023-01-13,66.5625,66.5625,66.2024,66.2024,13913,61.187608862017,61.187608862017,60.8565867707312,60.8565867707312,15135.1569332999,0.0,1.0
2023-01-17,66.75,66.88,66.6,66.87,6966,61.3599683236002,61.4794708836312,61.2220807543337,61.4702783790134,7577.9129732888,0.0,1.0
2023-01-18,66.5208,67.58,66.5208,67.58,5886,61.1492761177609,62.1229462068749,61.1492761177609,62.1229462068749,6403.04274487194,0.0,1.0
2023-01-19,66.4176,66.5224,66.06,66.37,8254,61.0544094701056,61.1507469184998,60.7256855049742,61.010653148125,8979.05450495633,0.0,1.0
2023-01-20,67.0834,67.0834,66.46,66.46,146911,61.6664464275566,61.6664464275566,61.0933856896849,61.0933856896849,159816.074191621,0.0,1.0
2023-01-23,67.3113,67.34,66.87,66.87,15472,61.8759436077955,61.9023260960485,61.4702783790134,61.4702783790134,16831.1038648757,0.0,1.0
2023-01-24,67.3488,67.39,66.84,66.96,93671,61.9104155001121,61.9482886191373,61.4427008651601,61.5530109205733,101899.323301886,0.0,1.0
2023-01-25,67.72,67.72,67.0,67.17,55134,62.2516412715237,62.2516412715237,61.5897809390444,61.7460535175464,59977.1251606811,0.0,1.0
2023-01-26,67.7602,67.7602,67.22,67.74,11821,62.2885951400871,62.2885951400871,61.7920160406353,62.2700262807592,12859.3897871443,0.0,1.0
2023-01-27,67.6225,67.76,67.36,67.41,8419,62.1620143515004,62.2884112899947,61.920711105284,61.9666736283729,9158.54856763113,0.0,1.0
2023-01-30,67.13,67.61,67.13,67.36,11798,61.7092834990754,62.1505237207282,61.7092834990754,61.920711105284,12834.3694026502,0.0,1.0
2023-01-31,67.6332,67.6332,66.93,67.08,10680,62.1718503314414,62.1718503314414,61.52543340672,61.6633209759865,11618.1611476779,0.0,1.0
2023-02-01,68.14,68.39,67.31,67.51,3901456,62.6377264654699,62.8675390809141,61.8747485821952,62.0585986745506,4244170.83507256,0.0,1.0
2023-02-02,67.8664,68.14,67.73,68.14,46178,62.3862195391278,62.6377264654699,62.2608337761414,62.6377264654699,50234.4050072539,0.0,1.0
2023-02-03,67.34,67.7,67.22,67.31,35886,61.9023260960485,62.2332562622881,61.7920160406353,61.8747485821952,39038.3268675627,0.0,1.0
2023-02-06,66.6471,66.7593,66.505,66.71,11669,61.2653774510834,61.3685173528947,61.1347519604649,61.3231983051291,12694.0376809226,0.0,1.0
2023-02-07,67.28,67.3,66.245,66.33,29390,61.8471710683419,61.8655560775774,60.8957468404029,60.9738831296539,31971.7000121961,0.0,1.0
2023-02-08,66.7919,67.12,66.7919,67.12,18539,61.3984849179486,61.7000909944576,61.3984849179486,61.7000909944576,20167.5177450188,0.0,1.0
2023-02-09,66.9605,67.7825,66.87,67.77,33652,61.5534705458042,62.3090944253847,61.4702783790134,62.2976037946125,36608.0860432264,0.0,1.0
2023-02-10,66.82,66.82,66.55,66.73,30329,61.4243158559246,61.4243158559246,61.1761182312448,61.3415833143647,32993.1844052363,0.0,1.0
2023-02-13,67.4251,67.4541,66.89,66.92,11627,61.9805543103457,62.0072125737372,61.4886633882489,61.5162409021022,12648.3482831509,0.0,1.0
2023-02-14,67.52,67.76,66.985,67.09,7750,62.0677911791683,62.2884112899947,61.5759921821177,61.6725134806043,8430.78173169513,0.0,1.0
2023-02-15,67.123,67.1393,66.66,66.66,13032,61.7028487458429,61.7178325283699,61.2772357820403,61.2772357820403,14176.7674228969,0.0,1.0
2023-02-16,66.81,67.12,66.511,66.511,16746,61.4151233513068,61.7000909944576,61.1402674632355,61.1402674632355,18217.015597286,0.0,1.0
2023-02-17,66.9118,66.9118,66.4,66.52,12242,61.5087030483157,61.5087030483157,61.0382306619783,61.1485407173915,13317.371607666,0.0,1.0
2023-02-21,66.1475,66.63,66.1475,66.57,9105,60.8061199203797,61.249658268187,60.8061199203797,61.1945032404804,9904.80873123666,0.0,1.0
2023-02-22,65.7459,66.12,65.67,66.08,30699,60.4369489349301,60.7808405326808,60.3671778248813,60.7440705142097,33395.6862427495,0.0,1.0
2023-02-23,66.08,66.08,65.5514,66.07,15525,60.7440705142097,60.7440705142097,60.2581547201145,60.734878009592,16888.7595334925,0.0,1.0
2023-02-24,65.03,65.03,64.68,64.95,13685,59.7788575293441,59.7788575293441,59.4571198677223,59.705317492402,14887.1287739675,0.0,1.0
2023-02-27,65.742,65.91,65.61,65.68,43302,60.4333638581292,60.5877979357077,60.3120227971747,60.376370329499,47105.7691026919,0.0,1.0
2023-02-28,65.28,65.64,65.24,65.55,12318,60.0086701447883,60.339600311028,59.9719001263172,60.2568677694681,13400.0476607769,0.0,1.0
2023-03-01,65.5814,65.78,65.44,65.78,23464,60.2857322339678,60.4682953756767,60.1557502186726,60.4682953756767,25525.1435551606,0.0,1.0
2023-03-02,65.75,65.75,65.3201,65.54,82056,60.4407178618234,60.4407178618234,60.0455320883056,60.2476752648503,89264.0291323839,0.0,1.0
2023-03-03,66.64,66.64,66.05,66.05,11414,61.2588507728047,61.2588507728047,60.7164930003564,60.7164930003564,12416.6377658798,0.0,1.0
2023-03-06,66.4814,66.63,66.4814,66.5,4927,61.1130576495669,61.249658268187,61.1130576495669,61.130155708156,5359.80149574992,0.0,1.0
2023-03-07,65.365,66.37,65.34,66.37,120681,60.0868064340393,61.010653148125,60.0638251724949,61.010653148125,131281.957440348,0.0,1.0
2023-03-08,65.6234,65.74,65.305,65.52,17917,60.3243407533625,60.4315253572056,60.0316514063327,60.2292902556147,19490.879520875,0.0,1.0
2023-03-09,65.0975,65.92,65.06,65.81,30528,59.8409069355141,60.5969904403255,59.8064350431974,60.49587288953,33209.6651232501,0.0,1.0
2023-03-10,64.392,65.16,64.36,65.04,23496,59.1923757347305,59.8983600893751,59.1629597199537,59.7880500339619,25559.9545248915,0.0,1.0
2023-03-13,63.99,64.46,63.68,63.88,28847,58.8228370490963,59.2548847661314,58.5378694059455,58.7217194983008,31381.0013695754,0.0,1.0
2023-03-14,64.6971,64.76,64.37,64.74,38042,59.4728390506186,59.5306599046644,59.1721522245715,59.5122748954289,41383.7159531801,0.0,1.0
2023-03-15,62.79,62.81,62.1784,62.41,18989,57.7197364949641,57.7381215041997,57.1575229125415,57.370421319489,20657.0470068592,0.0,1.0
2023-03-16,63.71,63.71,62.43,62.43,18996,58.5654469197988,58.5654469197988,57.3888063287245,57.3888063287245,20664.6619064878,0.0,1.0
2023-03-17,63.06,63.25,62.791,63.25,22748,57.9679341196439,58.1425917073815,57.7206557454259,58.1425917073815,24746.2481074323,0.0,1.0
2023-03-20,64.01,64.23,63.73,63.73,14802,58.8412220583318,59.0434571599227,58.5838319290343,58.5838319290343,16102.2491861356,0.0,1.0
2023-03-21,64.87,64.87,64.68,64.6909,6663,59.6317774554598,59.6317774554598,59.4571198677223,59.4671396977556,7248.29660364963,0.0,1.0
2023-03-22,64.66,65.76,64.66,64.95,12552,59.4387348584867,60.4499103664412,59.4387348584867,59.705317492402,13654.6028769338,0.0,1.0
2023-03-23,64.7573,65.5335,64.51,65.29,14373,59.5281779284176,60.2417001368487,59.3008472892202,60.0178626494061,15635.5646231812,0.0,1.0
2023-03-24,64.51,64.5352,64.06,64.22,7878,59.3008472892202,59.324012400857,58.8871845814206,59.0342646553049,8570.0256106186,0.0,1.0
2023-03-27,65.15,65.25,64.8953,65.01,16474,59.8891675847573,59.981092630935,59.6550344921428,59.7604725201086,17921.1223545736,0.0,1.0
2023-03-28,65.26,65.4199,65.126,65.126,10136,59.9902851355528,60.1372732843909,59.8671055736747,59.8671055736747,11026.3746622531,0.0,1.0
2023-03-29,66.03,66.1,65.86,65.93,7410,60.6981079911209,60.7624555234453,60.5418354126189,60.6061829449432,8060.91517830463,0.0,1.0
2023-03-30,66.82,66.89,66.65,66.89,13404,61.4243158559246,61.4886633882489,61.2680432774225,61.4886633882489,14581.4449460182,0.0,1.0
2023-03-31,67.1,67.23,66.9964,67.02,9060,61.6817059852221,61.801208545253,61.586471637382,61.6081659482799,9855.85580505262,0.0,1.0
2023-04-03,67.19,67.2,66.83,66.87,14199,62.2587195000793,62.2679855693605,61.9251410059578,61.9622052830824,15323.6497258635,0.5377,1.0
2023-04-04,67.23,67.4198,67.05,67.24,25217,62.295783777204,62.4716537721603,62.1289945301432,62.3050498464851,27214.344329678,0.0,1.0
2023-04-05,66.76,67.02,66.64,67.02,10895,61.8602785209897,62.1011963222997,61.7490856896158,62.1011963222997,11757.952233487,0.0,1.0
2023-04-06,67.01,67.2,66.76,66.82,12472,62.0919302530186,62.2679855693605,61.8602785209897,61.9158749366766,13459.8605099633,0.0,1.0
2023-04-10,66.91,66.91,66.5153,66.69,137656,61.999269560207,61.999269560207,61.6335378056798,61.7954160360216,148559.217315547,0.0,1.0
2023-04-11,67.245,67.29,67.12,67.18,19657,62.3096828811257,62.3513801928909,62.1938570151113,62.2494534307982,21213.9575083666,0.0,1.0
2023-04-12,67.64,68.0,67.5393,67.83,24857,62.6756926177313,63.0092711118529,62.5823833000701,62.8517479340733,26825.8300750608,0.0,1.0
2023-04-13,68.5644,68.5644,68.2,68.2,9241,63.5322480620813,63.5322480620813,63.194592497476,63.194592497476,9972.94507477316,0.0,1.0
2023-04-14,68.27,68.72,68.08,68.72,5793,63.2594549824441,63.676428100096,63.0833996661021,63.676428100096,6251.84188054982,0.0,1.0
2023-04-17,68.18,68.2199,67.98,68.18,13952,63.1760603589137,63.2130319753455,62.9907389732906,63.1760603589137,15057.0857789455,0.0,1.0
2023-04-18,68.53,68.57,68.38,68.54,10281,63.5003727837541,63.5374370608787,63.3613817445368,63.5096388530353,11095.319588112,0.0,1.0
2023-04-19,68.3,68.39,68.21,68.21,6050,63.2872531902875,63.3706478138179,63.2038585667571,63.2038585667571,6529.19789009605,0.0,1.0
2023-04-20,68.28,68.49,67.84,68.23,8374,63.2687210517252,63.4633085066295,62.8610140033544,63.2223907053195,9037.2732449032,0.0,1.0
2023-04-21,68.58,68.58,68.13,68.45,7129,63.5467031301599,63.5467031301599,63.1297300125079,63.4262442295049,7693.66144768508,0.0,1.0
2023-04-24,68.76,68.8,68.6316,68.6316,7959,63.7134923772207,63.7505566543453,63.5945160476506,63.5945160476506,8589.40264583049,0.0,1.0
2023-04-25,67.78,68.52,67.78,68.52,8537,62.8054175876675,63.4911067144729,62.8054175876675,63.4911067144729,9213.1838657438,0.0,1.0
2023-04-26,67.7,68.25,67.6735,68.25,19388,62.7312890334182,63.2409228438818,62.7067339498232,63.2409228438818,20923.6510236665,0.0,1.0
2023-04-27,68.54,68.56,68.01,68.15,15951,63.5096388530353,63.5281709915976,63.0185371811341,63.1482621510702,17214.4190983342,0.0,1.0
2023-04-28,68.49,68.56,68.05,68.08,11175,63.4633085066295,63.5281709915976,63.0556014582587,63.0833996661021,12060.1299870782,0.0,1.0
2023-05-01,68.42,69.01,68.383,68.72,6664,63.3984460216614,63.9451441092495,63.3641615653211,63.676428100096,7191.83053547109,0.0,1.0
2023-05-02,67.72,67.77,67.42,67.77,8202,62.7498211719806,62.7961515183863,62.4718390935459,62.7961515183863,8851.64976769715,0.0,1.0
2023-05-03,67.8787,68.26,67.85,67.94,14271,62.8968736914725,63.2501889131629,62.8702800726356,62.953674696166,15401.3525767869,0.0,1.0
2023-05-04,67.7521,68.01,67.59,67.73,10017,62.7795652543731,63.0185371811341,62.6293622713255,62.7590872412617,10810.409134726,0.0,1.0
2023-05-05,68.72,68.79,68.1,68.1,13433,63.676428100096,63.7412905850641,63.1019318046644,63.1019318046644,14496.9777285389,0.0,1.0
2023-05-08,68.794,68.97,68.72,68.97,7478,63.7449970127766,63.9080798321249,63.676428100096,63.9080798321249,8070.30443341128,0.0,1.0
2023-05-09,68.54,68.61,68.25,68.31,7011,63.5096388530353,63.5745013380033,63.2409228438818,63.2965192595687,7566.31510867164,0.0,1.0
2023-05-10,68.38,68.71,68.15,68.71,10414,63.3613817445368,63.6671620308149,63.1482621510702,63.6671620308149,11238.8540210678,0.0,1.0
2023-05-11,68.1795,68.1963,67.78,67.96,6821,63.1755970554496,63.191164051842,62.8054175876675,62.9722068347283,7361.26591873474,0.0,1.0
2023-05-12,68.13,68.62,67.8724,68.62,13779,63.1297300125079,63.5837674072845,62.8910360678254,63.5837674072845,14870.3830954766,0.0,1.0
2023-05-15,68.6255,68.7,68.2701,68.36,10902,63.5888637453891,63.6578959615337,63.2595476431369,63.3428496059745,11765.5066773268,0.0,1.0
2023-05-16,67.9626,68.41,67.9626,68.41,14386,62.9746160127414,63.3891799523802,62.9746160127414,63.3891799523802,15525.4612970119,0.0,1.0
2023-05-17,68.2925,68.31,67.7837,68.18,9638,63.2803036383267,63.2965192595687,62.8088460333015,63.1760603589137,10401.389961115,0.0,1.0
2023-05-18,68.1313,68.1313,67.77,67.92,11894,63.1309346015144,63.1309346015144,62.7961515183863,62.9351425576037,12836.07929005,0.0,1.0
2023-05-19,68.5182,68.62,68.39,68.39,8552,63.4894388220023,63.5837674072845,63.3706478138179,63.3706478138179,9229.37195968619,0.0,1.0
2023-05-22,68.5632,68.67,68.4601,68.56,10172,63.5311361337675,63.6300977536903,63.4356029594788,63.5281709915976,10977.686105464,0.0,1.0
2023-05-23,67.6147,68.0593,67.6147,67.99,6253,62.65224946245,63.0642189026901,62.65224946245,63.0000050425717,6748.27676144969,0.0,1.0
2023-05-24,66.6436,67.03,66.6436,67.03,9932,61.7524214745571,62.1104623915809,61.7524214745571,62.1104623915809,10718.6766023858,0.0,1.0
2023-05-25,66.44,66.53,66.22,66.53,6681,61.5637643039927,61.6471589275231,61.3599107798073,61.6471589275231,7210.17704193913,0.0,1.0
2023-05-26,67.1011,67.1011,66.77,66.77,14607,62.1763441441699,62.1763441441699,61.8695445902708,61.8695445902708,15763.9658810964,0.0,1.0
2023-05-30,66.4164,66.97,66.31,66.97,11365,61.5418963804892,62.0548659758939,61.4433054033377,62.0548659758939,12265.1791770151,0.0,1.0
2023-05-31,65.7745,65.84,65.304,65.82,12768,60.9471073933319,61.0078001471234,60.5111388336535,60.9892680085611,13779.3055637597,0.0,1.0
2023-06-01,66.7386,66.85,66.17,66.17,9895,61.840449132728,61.9436731445201,61.3135804334016,61.3135804334016,10678.7459706612,0.0,1.0
2023-06-02,67.7187,67.78,67.5601,67.67,23904,62.748616582974,62.8054175876675,62.6016567241749,62.7034908255748,25797.3465065878,0.0,1.0
2023-06-05,67.3692,67.61,67.329,67.56,9182,62.4247674615976,62.6478944098879,62.3875178630874,62.6015640634821,9909.27190526645,0.0,1.0
2023-06-06,67.9964,68.0,67.5,67.54,10339,63.0059353269117,63.0092711118529,62.5459676477952,62.5830319249198,11157.9135513559,0.0,1.0
2023-06-07,67.3291,67.68,67.2815,67.68,39976,62.3876105237802,62.7127568948559,62.3435040340019,62.7127568948559,43142.3495627239,0.0,1.0
2023-06-08,68.1625,68.4,67.4901,67.63,266419,63.1598447376717,63.3799138830991,62.5367942392068,62.6664265484502,287521.053335785,0.0,1.0
2023-06-09,68.0372,68.34,67.99,68.34,9882,63.0437408895788,63.3243174674122,63.0000050425717,63.3243174674122,10664.7162892445,0.0,1.0
2023-06-12,68.3147,68.42,68.12,68.42,8494,63.3008743121308,63.3984460216614,63.1204639432268,63.3984460216614,9166.7779964423,0.0,1.0
2023-06-13,68.9895,69.18,68.95,69.11,9969,63.9261486672232,64.1026672870292,63.8895476935626,64.0378048020611,10758.6072341103,0.0,1.0
2023-06-14,69.2724,69.64,69.02,69.55,24775,64.188285767187,64.5289064739623,63.9544101785307,64.4455118504319,26737.3351615091,0.0,1.0
2023-06-15,69.999,70.069,69.26,69.339,9684,64.8615583611557,64.9264208461238,64.1767958412784,64.2499977885995,10451.033449205,0.0,1.0
2023-06-16,69.8745,70.41,69.8745,70.41,10790,64.7461957986054,65.2423938086112,64.7461957986054,65.2423938086112,11644.6355758903,0.0,1.0
2023-06-20,69.0231,69.36,68.862,69.36,7485,63.9572826600078,64.26945653409,63.8080062838884,64.26945653409,8077.85887725107,0.0,1.0
2023-06-21,69.16,69.4,68.8898,68.89,14377,64.0841351484668,64.3065208112146,63.83376595649,63.8339512778757,15515.7484406464,0.0,1.0
2023-06-22,68.78,68.78,68.6,68.67,14318,63.732024515783,63.732024515783,63.5652352687222,63.6300977536903,15452.0752711397,0.0,1.0
2023-06-23,67.6833,67.8196,67.51,67.51,13002,62.7158146977187,62.8421112220209,62.5552337170763,62.5552337170763,14031.839829261,0.0,1.0
2023-06-26,67.8171,67.8909,67.72,67.75,9926,62.8397947047006,62.9081782959955,62.7498211719806,62.777619379824,10712.2013648088,0.0,1.0
2023-06-27,68.3676,68.42,67.84,67.99,22724,63.3498918186281,63.3984460216614,62.8610140033544,63.0000050425717,24523.8831164534,0.0,1.0
2023-06-28,68.3865,68.529,68.29,68.33,17302,63.3674046895695,63.499446176826,63.2779871210064,63.315051398131,18672.4267594119,0.0,1.0
2023-06-29,68.3013,68.39,68.17,68.39,18915,63.2884577792941,63.3706478138179,63.1667942896325,63.3706478138179,20413.1864613499,0.0,1.0
2023-06-30,69.1723,69.26,68.87,68.87,13911,64.0955324136827,64.1767958412784,63.8154191393134,63.8154191393134,15012.8383221696,0.0,1.0
2023-07-03,68.4257,68.56,68.385,68.56,20054,64.1159177661012,64.2417589011716,64.0777812493673,64.2417589011716,21402.0018056343,0.7686,1.0
2023-07-05,67.6412,68.18,67.5799,68.18,18013,63.3808293784412,63.8856931429679,63.323390349552,63.8856931429679,19223.8086429087,0.0,1.0
2023-07-06,66.4569,67.18,66.08,67.18,21163,62.2711223325448,62.9486779898003,61.9179613213159,62.9486779898003,22585.5472331026,0.0,1.0
2023-07-07,66.9515,67.27,66.73,66.7393,13461,62.7345700273015,63.0330093535854,62.5270211708749,62.5357354117994,14365.8295754285,0.0,1.0
2023-07-10,67.1055,67.135,66.88,66.88,259009,62.8788703608893,62.9065123079078,62.66757344385,62.66757344385,276419.222383342,0.0,1.0
2023-07-11,67.602,67.63,67.1248,67.329,21724,63.3440983844371,63.3703348087257,62.8969547533455,63.0882932476223,23184.2568677371,0.0,1.0
2023-07-12,68.8216,68.8687,68.42,68.42,28728,64.4868820652403,64.5310154789545,64.1105767797282,64.1105767797282,30659.0559425682,0.0,1.0
2023-07-13,69.9418,69.98,69.74,69.74,9885,65.5365264398186,65.5723204186696,65.3474367819094,65.3474367819094,10549.4558616084,0.0,1.0
2023-07-14,69.59,69.98,69.522,69.98,10365,65.2068845089343,65.5723204186696,65.1431674785189,65.5723204186696,11061.720789638,0.0,1.0
2023-07-17,69.5023,69.6,69.2,69.22,12640,65.1247082800015,65.2162546604659,64.8414485991989,64.8601889022623,13489.643104778,0.0,1.0
2023-07-18,69.9697,70.0061,69.62,69.62,11818,65.562669162592,65.5967765141673,65.2349949635293,65.2349949635293,12612.3894155274,0.0,1.0
2023-07-19,69.9502,70.11,69.85,69.98,9610,65.5443973671052,65.6941323885814,65.4505084487578,65.5723204186696,10255.9707465915,0.0,1.0
2023-07-20,69.625,69.95,69.585,69.85,8210,65.2396800392951,65.5442099640746,65.2021994331684,65.4505084487578,8761.86470650533,0.0,1.0
2023-07-21,69.7832,69.94,69.69,69.94,8566,65.3879158365262,65.5348398125429,65.300586024251,65.5348398125429,9141.79452812724,0.0,1.0
2023-07-24,69.6178,69.83,69.5199,69.55,15495,65.2329335301923,65.4317681456945,65.1411997466972,65.1694039028076,16536.5522079537,0.0,1.0
2023-07-25,69.8236,69.87,69.52,69.52,15491,65.4257712487142,65.4692487518212,65.1412934482125,65.1412934482125,16532.2833335535,0.0,1.0
2023-07-26,69.79,69.95,69.44,69.44,72777,65.3942875395678,65.5442099640746,65.0663322359591,65.0663322359591,77668.9680566794,0.0,1.0
2023-07-27,69.61,70.41,69.58,70.41,25166,65.2256248119976,65.9752369345317,65.1975143574026,65.9752369345317,26857.623289149,0.0,1.0
2023-07-28,70.11,70.3319,70.045,70.24,40454,65.6941323885814,65.9020560510693,65.6332264036255,65.8159443584932,43173.26124689,0.0,1.0
2023-07-31,70.16,70.38,70.1,70.23,10504,65.7409831462398,65.9471264799367,65.6847622370497,65.8065742069615,11210.0641750465,0.0,1.0
2023-08-01,69.2647,69.45,69.0893,69.42,18457,64.9020734796088,65.0757023874908,64.7377210217432,65.0475919328958,19697.653701336,0.0,1.0
2023-08-02,68.04,68.53,67.9313,68.49,16603,63.7545110215245,64.2136484465766,63.6526574743751,64.1761678404499,17719.0304168219,0.0,1.0
2023-08-03,67.7077,67.909,67.4702,67.58,12703,63.4431408861269,63.6317620364595,63.2205997872496,63.3234840510674,13556.8778765819,0.0,1.0
2023-08-04,67.8936,68.61,67.8936,68.11,6070,63.6173320031007,64.28860965883,63.6173320031007,63.8201020822462,6478.01690237361,0.0,1.0
2023-08-07,68.4771,68.525,68.244,68.41,16906,64.164080344974,64.2089633708108,63.9456621127707,64.1012066281965,18042.3976526406,0.0,1.0
2023-08-08,68.15,68.1884,67.6,67.61,11718,63.8575826883729,63.8935640702545,63.3422243541307,63.3515945056624,12505.6675555212,0.0,1.0
2023-08-09,68.1466,68.4,68.09,68.4,15779,63.8543968368521,64.0918364766648,63.8013617791828,64.0918364766648,16839.6422903712,0.0,1.0
2023-08-10,68.4551,69.31,68.4551,69.19,14848,64.1434660116043,64.9445202660473,64.1434660116043,64.8320784476672,15846.0617737139,0.0,1.0
2023-08-11,68.0175,68.23,67.86,68.09,14836,63.7334281805782,63.9325439006263,63.5858482939543,63.8013617791828,15833.2551505132,0.0,1.0
2023-08-14,67.6737,67.82,67.25,67.68,47951,63.4112823709192,63.5483676878276,63.0142690505221,63.4171855663841,51174.1990915514,0.0,1.0
2023-08-15,66.84,67.39,66.739,67.39,25514,62.6300928377233,63.1454511719655,62.5354543072534,63.1454511719655,27229.0153619704,0.0,1.0
2023-08-16,66.2866,66.8,66.2866,66.8,14630,62.1115486519604,62.5926122315966,62.1115486519604,62.5926122315966,15613.4081189005,0.0,1.0
2023-08-17,65.86,66.3,65.77,66.29,13265,61.7118179876191,62.1241046550128,61.627486623834,62.1147345034811,14156.6547298165,0.0,1.0
2023-08-18,65.7755,65.8642,65.334,65.4113,21593,61.6326402071764,61.7157534512624,61.2189480170529,61.2913792883928,23044.451231129,0.0,1.0
2023-08-21,66.0456,66.1083,65.69,65.83,6153,61.885728000047,61.9444788501506,61.5525254115806,61.683707533024,6566.59604617871,0.0,1.0
2023-08-22,65.9114,66.53,65.86,66.53,19281,61.7599805664919,62.3396181402414,61.7118179876191,62.3396181402414,20577.0418277867,0.0,1.0
2023-08-23,66.6155,66.71,66.315,66.48,9589,62.4197329358372,62.5082808678115,62.1381598823103,62.292767382583,10233.5591559902,0.0,1.0
2023-08-24,65.765,66.345,65.765,66.22,17085,61.6228015480681,62.1662703369054,61.6228015480681,62.0491434427594,18233.4297820516,0.0,1.0
2023-08-25,66.1382,66.44,65.7233,66.44,13813,61.9724956032303,62.2552867764563,61.583728016181,62.2552867764563,14741.4905226502,0.0,1.0
2023-08-28,66.8184,66.96,66.54,66.64,32111,62.6098533104149,62.7425346561034,62.348988291773,62.4426898070898,34269.4564665764,0.0,1.0
2023-08-29,67.6837,67.74,66.66,66.66,9663,63.4206525224508,63.4734064755742,62.4614301101532,62.4614301101532,10312.5333323948,0.0,1.0
2023-08-30,67.6365,67.89,67.5701,67.79,7980,63.3764254072213,63.6139587485493,63.314207601051,63.5202572332326,8516.40442849117,0.0,1.0
2023-08-31,67.4329,67.97,67.2815,67.97,10122,63.1856491220364,63.6889199608027,63.0437850278468,63.6889199608027,10802.386669823,0.0,1.0
2023-09-01,67.4577,68.02,67.29,68.02,9065,63.208887097835,63.7357707184611,63.0517496566488,63.7357707184611,9674.33660955794,0.0,1.0
2023-09-05,67.0061,67.4,67.0,67.4,23327,62.7857310546645,63.1548213234972,62.7800152622301,63.1548213234972,24895.0082836358,0.0,1.0
2023-09-06,66.7017,67.15,66.53,67.15,19695,62.5005036420403,62.9205675352053,62.3396181402414,62.9205675352053,21018.8703282122,0.0,1.0
2023-09-07,66.5428,66.6615,66.47,66.65,15194,62.3516119342019,62.4628356328829,62.2833972310513,62.4520599586215,16215.3194093352,0.0,1.0
2023-09-08,66.368,66.61,66.3,66.49,17152,62.1878216854282,62.4145793524948,62.1241046550128,62.3021375341147,18304.9334282557,0.0,1.0
2023-09-11,67.1309,67.193,66.73,67.04,10778,62.9026705457798,62.9608591867915,62.5270211708749,62.8174958683569,11502.4820714634,0.0,1.0
2023-09-12,67.0129,67.1413,66.7624,66.93,10641,62.792102757706,62.9124155033727,62.5573804618375,62.7144242015084,11356.273123255,0.0,1.0
2023-09-13,66.8488,67.13,66.815,66.94,16050,62.6383385710712,62.9018272321419,62.6066674588941,62.7237943530401,17128.8585309879,0.0,1.0
2023-09-14,67.7762,67.828,67.3001,67.3001,24263,63.5073264241189,63.5558638090529,63.0612135096957,63.0612135096957,25893.9248932934,0.0,1.0
2023-09-15,67.7094,67.99,67.57,67.8601,15358,63.4447338118873,63.7076602638661,63.3141138995357,63.5859419954696,16390.3432597453,0.0,1.0
2023-09-18,67.48,67.98,67.14,67.98,20889,63.2297825357506,63.6982901123344,62.9111973836736,63.6982901123344,22293.1293366857,0.0,1.0
2023-09-19,67.7136,68.18,67.5016,67.74,21084,63.4486692755306,63.8856931429679,63.250022063059,63.4734064755742,22501.2369636977,0.0,1.0
2023-09-20,67.2551,68.05,67.2551,67.83,15865,63.0190478278032,63.7638811730561,63.0190478278032,63.5577378393593,16931.4230899765,0.0,1.0
2023-09-21,66.1718,66.75,66.1718,66.678,16003,62.0039793123767,62.5457614739382,62.0039793123767,62.4782963829102,17078.699256785,0.0,1.0
2023-09-22,66.1788,66.63,66.13,66.52,11700,62.0105384184489,62.4333196555581,61.9648120789743,62.3302479887097,12486.4576207201,0.0,1.0
2023-09-25,65.8801,65.94,65.52,65.71,14360,61.7306519921977,61.7867791998725,61.3932328355421,61.5712657146439,15325.2590968839,0.0,1.0
2023-09-26,65.0468,65.5,65.035,65.45,6562,60.9498372650632,61.3744925324787,60.9387804862558,61.3276417748203,7003.08845360389,0.0,1.0
2023-09-27,64.96,65.49,64.55,65.49,37454,60.8685043497682,61.365122380947,60.4843281369695,61.365122380947,39971.6054467053,0.0,1.0
2023-09-28,65.4074,65.652,64.95,64.95,10490,61.2877249292954,61.5169188357602,60.8591341982365,60.8591341982365,11195.1231146457,0.0,1.0
2023-09-29,65.25,66.18,65.1085,66.18,16158,61.1402387441868,62.0116628366327,61.0076511000136,62.0116628366327,17244.1181397945,0.0,1.0
2023-10-02,63.7647,66.18,63.5663,66.18,14046,60.1651807758006,62.4441370184833,59.977980461741,62.4441370184833,14886.3340000175,0.4447,1.0
2023-10-03,62.9487,63.439,62.7,63.23,19438,59.3952440002327,59.8578665505525,59.1605831226791,59.6606646068102,20600.9227034273,0.0,1.0
2023-10-04,63.036,63.18,62.61,63.18,20914,59.4776159126188,59.6134871083073,59.0756636253738,59.6134871083073,22165.2277713489,0.0,1.0
2023-10-05,63.6349,63.6349,63.3,63.46,10222,60.042707989687,60.042707989687,59.7267131047143,59.8776810999237,10833.5544744539,0.0,1.0
2023-10-06,64.36,64.4801,63.1462,63.46,8087,60.7268760729765,60.8401964243806,59.5815951193193,59.8776810999237,8570.82322783295,0.0,1.0
2023-10-09,64.36,64.44,63.83,63.87,97219,60.7268760729765,60.8023600705812,60.2267945888454,60.2645365876478,103035.348508309,0.0,1.0
2023-10-10,65.27,65.44,64.96,64.98,101671,61.5855065457299,61.7459100406399,61.2930060550117,61.3118770544129,107753.699566836,0.0,1.0
2023-10-11,65.4858,65.7,65.0833,65.53,18571,61.7891246292686,61.9912330328552,61.40934576632,61.8308295379452,19682.0524501157,0.0,1.0
2023-10-12,64.9202,65.73,64.66,65.73,12988,61.2554527662034,62.0195395319569,61.0099410639941,62.0195395319569,13765.036735884,0.0,1.0
2023-10-13,64.4848,65.37,64.3,65.37,23016,60.8446311092399,61.6798615427358,60.670263074773,61.6798615427358,24392.9847176707,0.0,1.0
2023-10-16,64.9686,64.9942,64.53,64.86,21145,61.3011205847542,61.3252754639878,60.8872795678865,61.1986510580059,22410.0478734423,0.0,1.0
2023-10-17,64.961,65.29,64.45,64.62,11619,61.2939496049818,61.6043775451311,60.8117955702818,60.9721990651918,12314.133187114,0.0,1.0
2023-10-18,63.94,64.5,63.8501,64.5,19916,60.3305850855519,60.8589730687847,60.2457599432436,60.8589730687847,21107.5201441228,0.0,1.0
2023-10-19,63.359,63.94,63.341,63.66,9754,59.7823825529478,60.3305850855519,59.7653986534867,60.0663910939355,10337.5553065763,0.0,1.0
2023-10-20,62.7774,63.16,62.7774,63.16,16813,59.2336138903617,59.5946161089061,59.2336138903617,59.5946161089061,17818.8760887295,0.0,1.0
2023-10-23,62.787,63.17,62.37,62.66,20957,59.2426719700742,59.6040516086067,58.8492116325598,59.1228411238768,22210.8003444658,0.0,1.0
2023-10-24,63.073,63.33,62.81,62.94,50848,59.512527261511,59.7550196038161,59.2643736193856,59.3870351154932,53890.0976244404,0.0,1.0
2023-10-25,62.6951,63.14,62.62,63.14,21333,59.1559597278258,59.5757451095049,59.0850991250744,59.5757451095049,22609.2954024187,0.0,1.0
2023-10-26,62.2459,62.61,62.06,62.47,18692,58.7321170812755,59.0756636253738,58.5567111418416,58.9435666295656,19810.2915512122,0.0,1.0
2023-10-27,61.9325,62.4899,61.895,62.2916,22175,58.4364085206591,58.9623432739698,58.4010253967819,58.7752373149072,23501.6699736856,0.0,1.0
2023-10-30,62.7473,62.77,62.367,62.67,18065,59.2052130362629,59.2266316205832,58.8463809826496,59.1322766235774,19145.7798455301,0.0,1.0
2023-10-31,62.8802,63.26,62.6,63.26,26708,59.3306108272837,59.688971105912,59.0662281256733,59.688971105912,28305.8670420381,0.0,1.0
2023-11-01,63.44,63.51,62.5,63.14,10225,59.8588101005225,59.9248585984267,58.9718731286674,59.5757451095049,10836.7339562992,0.0,1.0
2023-11-02,64.93,64.93,64.43,64.56,21314,61.26469955591,61.26469955591,60.7929245708807,60.9155860669883,22589.1586840647,0.0,1.0
2023-11-03,65.6,66.4373,65.35,65.8,16206,61.8968780358493,62.6869124257794,61.6609905433346,62.085588029861,17175.5609286832,0.0,1.0
2023-11-06,65.2966,65.77,65.1563,65.77,20825,61.6106049749335,62.0572815307593,61.4782249141343,62.0572815307593,22070.9031432696,0.0,1.0
2023-11-07,64.7844,64.95,64.6352,64.83,14528,61.1273186802694,61.2835705553112,60.9865410247367,61.1703445589041,15397.1707498401,0.0,1.0
2023-11-08,64.7308,64.9,64.44,64.9,24010,61.0767444018743,61.2363930568082,60.8023600705812,61.2363930568082,25446.4530357696,0.0,1.0
2023-11-09,64.7049,65.5,64.69,65.5,38229,61.0523064576498,61.8025230388434,61.0382475630959,61.8025230388434,40516.1371555367,0.0,1.0
2023-11-10,64.994,65.02,64.24,64.83,25573,61.3250867539937,61.3496190532153,60.6136500765695,61.1703445589041,27102.9630772069,0.0,1.0
2023-11-13,65.1922,65.2942,64.77,64.92,23618,61.5120983580594,61.6083404550054,61.1137315607006,61.2552640562094,25031.0007413081,0.0,1.0
2023-11-14,66.8,66.89,66.4,66.48,22386,63.0291379999197,63.114057497225,62.6517180118962,62.7272020095009,23725.2935301432,0.0,1.0
2023-11-15,66.6851,67.01,66.6689,67.01,11823,62.92072410836,63.227283493632,62.905438598845,63.227283493632,12530.3379525991,0.0,1.0
2023-11-16,66.5477,66.7691,66.4,66.67,18441,62.7910803424739,62.9999823058449,62.6517180118962,62.9064765038121,19544.274903483,0.0,1.0
2023-11-17,67.4096,67.51,67.2009,67.28,17760,63.6043260616675,63.6990584786614,63.4074071829162,63.4820419855479,18822.5325245843,0.0,1.0
2023-11-20,67.82,67.82,67.49,67.54,20879,63.9915589693796,63.9915589693796,63.6801874792602,63.7273649777631,22128.1338164862,0.0,1.0
2023-11-21,67.4222,67.73,67.36,67.73,11401,63.6162147912902,63.9066394720743,63.5575259831526,63.9066394720743,12083.0908396839,0.0,1.0
2023-11-22,67.5339,67.6745,67.25,67.44,34157,63.7216093229458,63.854272448736,63.4537354864461,63.6330099807573,36200.5204640893,0.0,1.0
2023-11-24,68.0621,68.11,67.95,67.95,4944,64.2199924171308,64.2651884606966,64.1142204654872,64.1142204654872,5239.78608116806,0.0,1.0
2023-11-27,67.89,67.93,67.715,67.93,19049,64.0576074672837,64.095349466086,63.8924862225234,64.095349466086,20188.6498908111,0.0,1.0
2023-11-28,67.9214,68.1288,67.478,68.1,102989,64.0872349363435,64.2829272001337,63.6688648796195,64.255752960996,109150.551924235,0.0,1.0
2023-11-29,68.0072,68.26,67.88,68.24,15574,64.1681915237745,64.4067209562054,64.0481719675831,64.3878499568042,16505.7500865921,0.0,1.0
2023-11-30,68.5,68.5,67.85,68.11,29094,64.6331729490195,64.6331729490195,64.0198654684813,64.2651884606966,30834.6149363882,0.0,1.0
2023-12-01,68.7437,68.7791,67.99,68.17,13542,64.8631160767228,64.8965177456628,64.1519624642895,64.3218014589001,14352.1810499955,0.0,1.0
2023-12-04,68.2,68.47,68.025,68.47,17756,64.3501079580019,64.6048664499177,64.1849867132416,64.6048664499177,18818.2932154571,0.0,1.0
2023-12-05,68.03,68.21,67.94,68.21,17973,64.1897044630919,64.3595434577024,64.1047849657866,64.3595434577024,19048.2757356055,0.0,1.0
2023-12-06,68.17,68.7799,68.1,68.6,23278,64.3218014589001,64.8972725856389,64.255752960996,64.7275279460253,24670.6594654996,0.0,1.0
2023-12-07,68.51,68.655,68.08,68.58,24018,64.6426084487201,64.7794231943786,64.2368819615948,64.7086569466242,25454.9316540239,0.0,1.0
2023-12-08,68.65,68.68,68.35,68.35,9544,64.7747054445283,64.80301194363,64.4916404535107,64.4916404535107,10114.9915774005,0.0,1.0
2023-12-11,68.86,68.86,68.63,68.8,20201,64.9728509382406,64.9728509382406,64.7558344451271,64.9162379400371,21409.5709194328,0.0,1.0
2023-12-12,68.8135,69.03,68.52,69.03,35470,64.9289758646329,65.1332544331506,64.6520439484206,65.1332544331506,37592.0736850791,0.0,1.0
2023-12-13,69.8888,69.93,68.575,69.05,21467,65.943575147437,65.9824494062034,64.7039391967739,65.1521254325517,22751.3122581785,0.0,1.0
2023-12-14,70.53,70.7298,70.15,70.37,13789,66.5485793882386,66.7371006722563,66.1900303996163,66.3976113930292,14613.9583885976,0.0,1.0
2023-12-15,69.8,70.36,69.8,70.36,23882,65.8597879100957,66.3881758933286,65.8597879100957,66.3881758933286,25310.7951437006,0.0,1.0
2023-12-18,70.0,70.16,69.86,70.16,55543,66.0484979041075,66.1994658993169,65.9164009082993,66.1994658993169,58865.9867124428,0.0,1.0
2023-12-19,70.54,70.72,70.27,70.6,17333,66.5580148879392,66.7278538825497,66.3032563960233,66.6146278861427,18369.9862752601,0.0,1.0
2023-12-20,69.8146,70.78,69.81,70.78,35431,65.8735637396586,66.7844668807532,65.8692234097963,66.7844668807532,37550.7404210893,0.0,1.0
2023-12-21,71.02,71.02,70.49,70.76,37340,67.0109188735673,67.0109188735673,66.5108373894362,66.7655958813521,39573.9507020258,0.0,1.0
2023-12-22,71.05,71.86,71.05,71.28,22140,67.0392253726691,67.8035008484166,67.0392253726691,67.2562418657826,23464.576018823,0.0,1.0
2023-12-26,71.38,71.76,71.2,71.2,24765,67.3505968627884,67.7091458514108,67.1807578681779,67.1807578681779,26246.6226335208,0.0,1.0
2023-12-27,71.52,71.625,71.22,71.28,22578,67.7742507993448,67.8737515870116,67.4899628345824,67.5468204275349,23825.8415394481,0.309,1.0
2023-12-28,71.42,71.77,71.35,71.64,16979,67.679488144424,68.0111574366468,67.6131542859795,67.8879659852497,17917.3958498666,0.0,1.0
2023-12-29,71.47,71.67,71.2762,71.56,32141,67.7268694718844,67.916394781726,67.5432194466479,67.8121558613131,33917.3696925946,0.0,1.0
2024-01-02,70.5918,71.08,70.53,71.08,28207,66.8946638363701,67.3572951176933,66.836100515629,67.3572951176933,29765.9452698738,0.0,1.0
2024-01-03,70.18,71.625,69.81,70.03,66133,66.5044312234063,67.8737515870116,66.1538094001994,66.3622872410251,69788.0405052847,0.0,1.0
2024-01-04,70.33,70.68,70.15,70.19,71327,66.6465752057875,66.9782444980102,66.4760024269301,66.5139074888984,75269.1026434676,0.0,1.0
2024-01-05,70.33,70.8939,70.24,70.37,41503,66.6465752057875,67.1809418168858,66.5612888163588,66.6844802677558,43796.788972084,0.0,1.0
2024-01-08,71.05,71.12,70.505,70.55,75076,67.3288663212171,67.3952001796617,66.8124098518988,66.8550530466132,79225.3024809816,0.0,1.0
2024-01-09,70.42,70.69,70.37,70.69,69259,66.7318615952162,66.9877207635023,66.6844802677558,66.9877207635023,73086.8083612646,0.0,1.0
2024-01-10,70.9003,71.03,70.73,70.98,42215,67.1870066268007,67.309913790233,67.0256258254706,67.2625324627726,44548.1398081229,0.0,1.0
2024-01-11,70.8,71.02,70.3,71.02,24154,67.0919596839151,67.3004375247409,66.6181464093112,67.3004375247409,25488.9439518039,0.0,1.0
2024-01-12,71.1068,71.39,71.0049,71.39,11364,67.3826915092121,67.6510593479478,67.2861283638478,67.6510593479478,11992.0658718349,0.0,1.0
2024-01-16,70.04,70.5,69.91,70.5,25682,66.3717635065172,66.8076717191528,66.2485720551202,66.8076717191528,27101.3934988088,0.0,1.0
2024-01-17,69.31,69.31,68.93,69.22,27558,65.6799961255955,65.6799961255955,65.3198980368965,65.5947097361668,29081.076319608,0.0,1.0
2024-01-18,69.8,69.8799,69.415,69.75,27426,66.1443331347073,66.220048495989,65.7794969132623,66.0969518072469,28941.7809398929,0.0,1.0
2024-01-19,70.02,70.12,69.42,69.93,23285,66.352810975533,66.4475736304538,65.7842350460083,66.2675245861043,24571.9160353463,0.0,1.0
2024-01-22,70.26,70.48,69.95,70.45,74084,66.5802413473429,66.7887191881686,66.2864771170885,66.7602903916924,78178.4765970622,0.0,1.0
2024-01-23,70.24,70.24,69.84,70.2,45849,66.5612888163588,66.5612888163588,66.1822381966756,66.5233837543905,48382.9838224003,0.0,1.0
2024-01-24,70.53,71.18,70.53,71.18,30119,66.836100515629,67.4520577726141,66.836100515629,67.4520577726141,31783.6177396863,0.0,1.0
2024-01-25,70.84,70.87,70.4754,70.87,22630,67.1298647458835,67.1582935423597,66.7843601060423,67.1582935423597,23880.7154769116,0.0,1.0
2024-01-26,71.15,71.22,71.01,71.2,28211,67.4236289761379,67.4899628345824,67.2909612592488,67.4710103035983,29770.1663419864,0.0,1.0
2024-01-29,71.53,71.5789,70.99,71.28,27066,67.7837270648369,67.8300660030931,67.2720087282646,67.5468204275349,28561.8844497609,0.0,1.0
2024-01-30,71.47,71.71,71.212,71.53,17484,67.7268694718844,67.9542998436943,67.4823818221888,67.7837270648369,18450.3062040796,0.0,1.0
2024-01-31,71.57,71.98,70.9437,71.98,28382,67.8216321268052,68.2101590119804,67.2281336190363,68.2101590119804,29950.6171747991,0.0,1.0
2024-02-01,71.67,71.78,71.21,71.26,19516,67.916394781726,68.0206337021388,67.4804865690904,67.5278678965508,20594.6108372694,0.0,1.0
2024-02-02,71.23,71.41,70.7885,71.35,22177,67.4994391000745,67.6700118789319,67.0810619785993,67.6131542859795,23402.6790601621,0.0,1.0
2024-02-05,70.79,71.01,70.32,71.01,16641,67.0824834184231,67.2909612592488,66.6370989402954,67.2909612592488,17560.7152563538,0.0,1.0
2024-02-06,71.16,71.29,70.76,70.78,17279,67.43310524163,67.556296693027,67.0540546219468,67.073007152931,18233.97625831,0.0,1.0
2024-02-07,71.11,71.39,71.0669,71.39,24880,67.3857239141696,67.6510593479478,67.3448812098987,67.6510593479478,26255.0685402368,0.0,1.0
2024-02-08,71.1,71.3,70.85,71.1,12909,67.3762476486775,67.5657729585191,67.1393410113755,67.3762476486775,13622.4549753182,0.0,1.0
2024-02-09,71.3,71.38,71.0025,71.36,12971,67.5657729585191,67.6415830824557,67.2838540601297,67.6226305514715,13687.8815930632,0.0,1.0
2024-02-12,71.463,71.6699,71.41,71.43,15315,67.7202360860399,67.916300019071,67.6700118789319,67.6889644099161,16161.4298510341,0.0,1.0
2024-02-13,70.24,70.86,70.046,70.86,18606,66.5612888163588,67.1488172768676,66.3774492658124,67.1488172768676,19634.3169316578,0.0,1.0
2024-02-14,71.14,71.14,70.71,70.79,15129,67.4141527106458,67.4141527106458,67.0066732944864,67.0824834184231,15965.1499977992,0.0,1.0
2024-02-15,72.01,72.01,71.34,71.34,12020,68.2385878084566,68.2385878084566,67.6036780204874,67.6036780204874,12684.3216982977,0.0,1.0
2024-02-16,72.12,72.61,71.86,72.06,29529,68.3428267288695,68.8071637379813,68.0964438260755,68.285969135917,31161.009603081,0.0,1.0
2024-02-20,72.37,72.59,72.17,72.57,14041,68.5797333661715,68.7882112069972,68.3902080563299,68.769258676013,14817.0183831779,0.0,1.0
2024-02-21,72.33,72.5428,72.1,72.26,34840,68.5418283042032,68.7434832338746,68.3238741978853,68.4754944457586,36765.5381005567,0.0,1.0
2024-02-22,73.87,73.87,72.82,73.03,24272,70.0011731899832,70.0011731899832,69.006165313315,69.2051668886486,25613.465579125,0.0,1.0
2024-02-23,73.34,73.37,73.145,73.29,17825,69.4989311189031,69.5273599153793,69.3141439418075,69.4515497914427,18810.1526016769,0.0,1.0
2024-02-26,73.24,73.38,73.02,73.38,49457,69.4041684639823,69.5368361808714,69.1956906231566,69.5368361808714,52190.3908679459,0.0,1.0
2024-02-27,73.3,74.9999,73.18,73.3,20877,69.4610260569348,71.0718964279332,69.3473108710298,69.4610260569348,22030.8306235741,0.0,1.0
2024-02-28,72.79,73.02,72.79,72.95,16016,68.9777365168388,69.1956906231566,68.9777365168388,69.129356764712,16901.1727387634,0.0,1.0
2024-02-29,73.085,73.27,72.7735,73.25,17539,69.2572863488551,69.4325972604585,68.9621006787768,69.4136447294744,18508.3459456276,0.0,1.0
2024-03-01,73.78,73.88,73.34,73.45,29742,69.9158868005545,70.0106494554753,69.4989311189031,69.6031700393159,31385.7816930758,0.0,1.0
2024-03-04,73.66,73.7999,73.56,73.64,32142,69.8021716146496,69.9347445688837,69.7074089597288,69.7832190836654,33918.4249606227,0.0,1.0
2024-03-05,73.4484,73.71,73.33,73.71,23643,69.6016538368372,69.84955294211,69.489454853411,69.84955294211,24949.701989422,0.0,1.0
2024-03-06,74.4,74.63,74.2551,74.4,27862,70.5034152610634,70.7213693673812,70.3661041740832,70.5034152610634,29401.877800164,0.0,1.0
2024-03-07,75.24,75.36,74.938,75.21,29923,71.299421562398,71.4131367483029,71.0132383445372,71.2709927659217,31576.7852061699,0.0,1.0
2024-03-08,74.98,75.75,74.85,75.75,24305,71.0530386596039,71.782711102494,70.9298472082069,71.782711102494,25648.2894240537,0.0,1.0
2024-03-11,74.57,74.64,74.19,74.64,19065,70.6645117744287,70.7308456328733,70.3044136857297,70.7308456328733,20118.6849565762,0.0,1.0
2024-03-12,75.11,75.45,74.4,74.9,18906,71.1762301110009,71.4984231377316,70.5034152610634,70.9772285356673,19950.8973401012,0.0,1.0
2024-03-13,75.22,75.39,75.04,75.25,18630,71.2804690314138,71.4415655447791,71.1098962525564,71.30889782789,19659.6433643333,0.0,1.0
2024-03-14,74.54,75.47,74.0,75.47,31438,70.6360829779525,71.5173756687158,70.1243646413802,71.5173756687158,33175.5162688089,0.0,1.0
2024-03-15,74.53,74.97,74.47,74.97,20046,70.6266067124604,71.0435623941118,70.5697491195079,71.0435623941118,21153.902892186,0.0,1.0
2024-03-18,74.51,74.86,74.5,74.86,16151,70.6076541814762,70.939323473699,70.5981779159842,70.939323473699,17043.6339225629,0.0,1.0
2024-03-19,74.7377,74.94,74.3867,74.45,11538,70.8234287467309,71.0151335976356,70.4908118279589,70.5507965885238,12175.682508732,0.0,1.0
2024-03-20,75.5345,75.58,74.65,74.85,18548,71.5784975811397,71.6216145891286,70.7403218983653,70.9298472082069,19573.1113860254,0.0,1.0
2024-03-21,75.5,75.7389,75.5,75.71,14463,71.545804465192,71.7721924477977,71.545804465192,71.7448060405256,15262.3414910549,0.0,1.0
2024-03-22,75.19,75.51,75.16,75.41,23026,71.2520402349376,71.5552807306841,71.2236114384613,71.4605180757633,24298.6016160568,0.0,1.0
2024-03-25,75.18,75.4,75.0263,75.19,25064,71.2425639694455,71.4510418102712,71.0969137688323,71.2520402349376,26449.2378574155,0.0,1.0
2024-03-26,75.19,75.71,75.14,75.71,22938,71.2520402349376,71.7448060405256,71.2046589074772,71.7448060405256,24205.7380295801,0.0,1.0
2024-03-27,75.73,75.73,75.3468,75.68,19578,71.7637585715098,71.7637585715098,71.4006280778534,71.7163772440494,20660.0374550144,0.0,1.0
2024-03-28,75.61,75.92,75.38,75.92,114120,71.6500433856049,71.9438076158593,71.4320892792871,71.9438076158593,120427.187371858,0.0,1.0
2024-04-01,74.85,76.87,74.5,76.87,33138,71.4667724109881,73.3954682061811,71.1325924464744,73.3954682061811,34706.7485535227,0.5666,1.0
2024-04-02,74.06,74.37,73.93,74.37,28381,70.7124804910859,71.0084684596551,70.5883565042665,71.0084684596551,29724.5528003358,0.0,1.0
2024-04-03,74.64,74.73,74.07,74.12,18244,71.2662644322799,71.3521964231548,70.7220284900719,70.7697684850025,19107.6685560525,0.0,1.0
2024-04-04,73.99,75.14,73.94,75.14,14049,70.6456444981831,71.7436643815851,70.5979045032526,71.7436643815851,14714.0778088129,0.0,1.0
2024-04-05,74.29,74.4,73.99,74.0,22206,70.9320844677663,71.0371124566134,70.6456444981831,70.6551924971692,23257.2291139938,0.0,1.0
2024-04-08,74.47,74.62,74.2,74.48,256085,71.1039484495161,71.2471684343077,70.8461524768913,71.1134964485022,268208.030156584,0.0,1.0
2024-04-09,74.39,74.73,74.1205,74.73,24241,71.0275644576273,71.3521964231548,70.7702458849518,71.3521964231548,25388.565745849,0.0,1.0
2024-04-10,73.51,73.86,73.1601,73.47,28670,70.1873405468502,70.5215205113638,69.8532560623264,70.1491485509057,30027.2340222553,0.0,1.0
2024-04-11,73.64,73.8,72.93,73.8,21990,70.3114645336695,70.4642325174472,69.6335566056561,70.4642325174472,23031.0037024553,0.0,1.0
2024-04-12,72.45,73.05,72.3128,73.05,14223,69.1752526543231,69.7481325934894,69.0442541082338,69.7481325934894,14896.3149458855,0.0,1.0
2024-04-15,72.1701,73.06,71.9542,73.06,19754,68.9080041627021,69.7576805924755,68.7018628645921,69.7576805924755,20689.1517570852,0.0,1.0
2024-04-16,71.5,71.67,71.35,71.63,28091,68.2681927506433,68.430508733407,68.1249727658517,68.3923167374626,29420.8242385481,0.0,1.0
2024-04-17,71.57,71.93,71.205,71.84,14632,68.335028743546,68.6787567070457,67.9865267805532,68.5928247161708,15324.676951993,0.0,1.0
2024-04-18,71.42,71.78,71.1401,71.56,15019,68.1918087587544,68.5355367222542,67.9245602671334,68.3254807445599,15729.9974809994,0.0,1.0
2024-04-19,71.5,71.754,71.23,71.5,15940,68.2681927506433,68.5107119248903,68.0103967780184,68.2681927506433,16694.5974996425,0.0,1.0
2024-04-22,72.33,72.45,71.76,71.76,12728,69.0606766664899,69.1752526543231,68.5164407242819,68.5164407242819,13330.5418428764,0.0,1.0
2024-04-23,73.09,73.09,72.36,72.37,17645,69.7863245894338,69.7863245894338,69.0893206634482,69.0988686624343,18480.3119749806,0.0,1.0
2024-04-24,72.68,73.025,72.5051,72.96,15229,69.3948566310035,69.7242625960241,69.2278621287365,69.6622006026144,15949.9388533284,0.0,1.0
2024-04-25,72.64,72.96,71.83,71.84,412148,69.3566646350591,69.6622006026144,68.5832767171847,68.5928247161708,431659.032012713,0.0,1.0
2024-04-26,73.1258,73.39,72.67,72.83,188003,69.820506425804,70.0727645590169,69.3853086320174,69.5380766157951,196903.037247509,0.0,1.0
2024-04-29,73.48,73.51,73.2209,73.3,17065,70.1586965498918,70.1873405468502,69.9113078961619,69.9868325681419,17872.8548514052,0.0,1.0
2024-04-30,72.2,73.44,72.2,73.15,14333,68.9365526796705,70.1205045539474,68.9365526796705,69.8436125833504,15011.5223313912,0.0,1.0
2024-05-01,72.43,73.13,72.12,72.46,18560,69.1561566563509,69.8245165853782,68.8601686877817,69.1848006533092,19438.6279544143,0.0,1.0
2024-05-02,73.29,73.32,72.8346,73.12,15123,69.9772845691559,70.0059285661142,69.5424686953287,69.8149685863921,15838.9208272957,0.0,1.0
2024-05-03,73.9,74.41,73.58,74.16,32757,70.5597125073082,71.0466604555995,70.2541765397529,70.8079604809469,34307.7120637258,0.0,1.0
2024-05-06,74.64,74.64,74.24,74.51,20356,71.2662644322799,71.2662644322799,70.8843444728357,71.1421404454605,21319.6503577618,0.0,1.0
2024-05-07,74.72,75.06,74.6,74.95,17084,71.3426484241687,71.6672803896963,71.2280724363355,71.5622524008491,17892.7543089016,0.0,1.0
2024-05-08,74.42,74.695,74.3029,74.48,18022,71.0562084545856,71.3187784267034,70.9444013864583,71.1134964485022,18875.1591053047,0.0,1.0
2024-05-09,75.18,75.18,74.64,74.64,16419,71.7818563775295,71.7818563775295,71.2662644322799,71.2662644322799,17196.2732965263,0.0,1.0
2024-05-10,75.09,75.82,75.0879,75.515,17134,71.6959243866546,72.3929283126402,71.6939193068675,72.101714343564,17945.1213023133,0.0,1.0
2024-05-13,75.23,75.635,75.0,75.37,14057,71.82959637246,72.2162903313972,71.6099923957796,71.9632683582655,14722.4565277587,0.0,1.0
2024-05-14,75.66,75.8,75.4301,75.62,13755,72.2401603288625,72.3738323146679,72.0206518321719,72.2019683329181,14406.1598875522,0.0,1.0
2024-05-15,76.4,77.025,75.97,76.16,9891,72.9467122538342,73.5434621904657,72.5361482974317,72.7175602781677,10359.2386366979,0.0,1.0
2024-05-16,76.16,76.32,76.01,76.29,15790,72.7175602781677,72.8703282619453,72.5743402933761,72.841684264987,16537.4965194075,0.0,1.0
2024-05-17,76.27,76.3999,76.11,76.18,18749,72.8225882670148,72.9466167738443,72.6698202832372,72.7366562761399,19636.5751895105,0.0,1.0
2024-05-20,76.3915,76.63,76.3879,76.51,9730,72.938596454696,73.1663162305146,72.935159175061,73.0517402426813,10190.6169179123,0.0,1.0
2024-05-21,76.17,76.34,76.0,76.17,23317,72.7271082771538,72.8894242599176,72.56479229439,72.7271082771538,24420.8237076012,0.0,1.0
2024-05-22,75.6,75.88,75.409,75.72,20203,72.1828723349459,72.4502163065568,72.0005055543113,72.2974483227791,21159.407357922,0.0,1.0
2024-05-23,75.15,76.05,74.98,76.05,16298,71.7532123805712,72.6125322893205,71.5908963978074,72.6125322893205,17069.5451724701,0.0,1.0
2024-05-24,75.7172,75.858,75.4669,75.55,7167,72.294774883063,72.4292107087874,72.0557884684408,72.1351323400153,7506.28483562972,0.0,1.0
2024-05-28,75.7183,76.13,75.525,76.13,14053,72.2958251629515,72.6889162812094,72.1112623425501,72.6889162812094,14718.2671682858,0.0,1.0
2024-05-29,74.43,74.87,74.43,74.87,12001,71.0657564535717,71.4858684089603,71.0657564535717,71.4858684089603,12569.1257586706,0.0,1.0
2024-05-30,75.23,75.2708,74.93,74.93,11229,71.82959637246,71.8685522083233,71.5431564028769,71.5431564028769,11760.5793803943,0.0,1.0
2024-05-31,76.0,76.0,75.3189,75.79,12037,72.56479229439,72.56479229439,71.9144780834465,72.3642843156818,12606.829993927,0.0,1.0
2024-06-03,76.13,76.2682,75.8,76.1,17716,72.6889162812094,72.8208696271973,72.3738323146679,72.6602722842511,18554.6731056252,0.0,1.0
2024-06-04,75.94,75.97,75.56,75.9,14510,72.5075043004734,72.5361482974317,72.1446803390015,72.469312304529,15196.9014880685,0.0,1.0
2024-06-05,76.3166,76.55,75.9088,76.32,14738,72.8670819422901,73.0899322386257,72.4777145436368,72.8703282619453,15435.6949780258,0.0,1.0
2024-06-06,76.603,76.6599,76.31,76.36,28539,73.1405366332521,73.194864747483,72.8607802629593,72.9085202578898,29890.0324995167,0.0,1.0
2024-06-07,75.55,76.42,75.55,76.42,39465,72.1351323400153,72.9658082518064,72.1351323400153,72.9658082518064,41333.2678998363,0.0,1.0
2024-06-10,75.71,75.9,75.26,75.39,12154,72.287900323793,72.469312304529,71.8582403694183,71.9823643562377,12729.3687585103,0.0,1.0
2024-06-11,74.9563,75.07,74.697,74.89,11171,71.5682676402104,71.6768283886824,71.3206880265007,71.5049644069325,11699.8336680368,0.0,1.0
2024-06-12,75.61,76.265,75.57,76.18,28144,72.192420333932,72.8178142675218,72.1542283379875,72.7366562761399,29476.3332515645,0.0,1.0
2024-06-13,74.6923,75.33,74.35,75.26,17527,71.3162004669772,71.9250763623211,70.9893724616829,71.8582403694183,18356.7258705291,0.0,1.0
2024-06-14,73.84,73.96,73.49,73.9,38443,70.5024245133916,70.6170005012248,70.1682445488779,70.5597125073082,40262.8865545016,0.0,1.0
2024-06-17,74.16,74.19,73.535,73.79,14566,70.8079604809469,70.8366044779052,70.2112105443154,70.4546845184611,15255.5525206896,0.0,1.0
2024-06-18,74.3,74.6,74.17,74.23,20777,70.9416324667524,71.2280724363355,70.817508479933,70.8747964738496,21760.5804422881,0.0,1.0
2024-06-20,74.443,74.5999,74.22,74.38,47431,71.0781688522536,71.2279769563456,70.8652484748635,71.0180164586412,49676.3772901846,0.0,1.0
2024-06-21,73.94,74.19,73.79,74.01,16820,70.5979045032526,70.8366044779052,70.4546845184611,70.6647404961553,17616.256583688,0.0,1.0
2024-06-24,74.6202,74.88,74.47,74.59,18172,71.2473593942874,71.4954164079464,71.1039484495161,71.2185244373494,19032.2600855397,0.0,1.0
2024-06-25,74.7972,74.882,74.51,74.71,17511,71.4163589763414,71.4973260077436,71.1421404454605,71.3331004251826,18339.9684326374,0.0,1.0
2024-06-26,74.3068,74.41,73.99,74.27,12370,70.9481251060629,71.0466604555995,70.6456444981831,70.912988469794,12955.5941700488,0.0,1.0
2024-06-27,74.426,74.7,74.28,74.45,24010,71.0619372539773,71.3235524261965,70.9225364687802,71.0848524515439,25146.6302362871,0.0,1.0
2024-06-28,74.4154,74.6799,74.28,74.56,26934,71.051816375052,71.3043609482344,70.9225364687802,71.1898804403911,28209.0520110019,0.0,1.0
2024-07-01,73.8045,74.45,73.5701,74.45,25947,71.2197656772176,71.8426593862007,70.9935746851407,71.8426593862007,26888.6782101923,0.7868,1.0
2024-07-02,74.11,74.1194,73.54,73.54,16466,71.5145666502529,71.5236374494233,70.9645288282229,70.9645288282229,17063.5902188702,0.0,1.0
2024-07-03,74.89,74.9782,74.675,74.74,21540,72.2672499856624,72.3523611012818,72.0597795791073,72.1225031903914,22321.7377210291,0.0,1.0
2024-07-05,75.296,75.55,74.91,75.55,28465,72.6590313115294,72.9041358848551,72.2865495583652,72.9041358848551,29498.0624061789,0.0,1.0
2024-07-08,75.04,75.4,74.93,75.39,17864,72.4119967809335,72.759389089584,72.3058491310681,72.7497393032326,18512.3269567532,0.0,1.0
2024-07-09,74.81,75.12,74.5101,74.97,25452,72.1900516948512,72.4891950717447,71.9006546021726,72.3444482764737,26375.7134854054,0.0,1.0
2024-07-10,75.8087,76.07,75.14,75.43,16652,73.1537758577659,73.4059247751281,72.5084946444475,72.7883384486382,17256.3406003053,0.0,1.0
2024-07-11,76.1278,76.41,76.04,76.32,18194,73.4617005402392,73.7340175110758,73.3769754160739,73.6471694339132,18854.3034399444,0.0,1.0
2024-07-12,76.8442,77.17,76.71,76.75,18989,74.1530112344538,74.4674012737825,74.0235111016179,74.0621102470235,19678.1558767234,0.0,1.0
2024-07-15,76.3248,76.97,76.31,76.74,234663,73.6518013313618,74.2744055467544,73.6375196475618,74.0524604606721,243179.4771973,0.0,1.0
2024-07-16,76.8,76.8,76.18,76.29,16114,74.1103591787805,74.1103591787805,73.5120724249935,73.618220074859,16698.8153034662,0.0,1.0
2024-07-17,76.37,76.63,76.18,76.63,17765,73.6954183656702,73.9463128108067,73.5120724249935,73.9463128108067,18409.7340117958,0.0,1.0
2024-07-18,75.64,76.48,75.445,76.48,53091,72.9909839620177,73.8015660155356,72.8028131281653,73.8015660155356,55017.7983912329,0.0,1.0
2024-07-19,75.14,75.23,75.045,75.19,9137,72.5084946444475,72.5953427216102,72.4168216741092,72.5567435762046,9468.6034149045,0.0,1.0
2024-07-22,75.94,75.94,75.5301,75.64,10332,73.2804775525598,73.2804775525598,72.8849328100158,72.9909839620177,10706.9728010062,0.0,1.0
2024-07-23,75.4396,75.5599,75.4083,75.54,15388,72.7976022435356,72.913689173343,72.7673984122557,72.8944860985037,15946.4670404455,0.0,1.0
2024-07-24,74.5109,75.29,74.5109,75.29,17457,71.9014265850807,72.6532414397186,71.9014265850807,72.6532414397186,18090.5559608173,0.0,1.0
2024-07-25,74.0844,74.68,73.98,73.98,123723,71.4898631971934,72.064604472283,71.3891194276847,71.3891194276847,128213.201302641,0.0,1.0
2024-07-26,74.9892,75.12,74.642,74.69,11215,72.3629758662684,72.4891950717447,72.0279352841476,72.0742542586344,11622.0189666361,0.0,1.0
2024-07-29,74.7117,74.9,74.47,74.9,11622,72.0951942950169,72.2768997720138,71.8619589589035,72.2768997720138,12043.789962572,0.0,1.0
2024-07-30,74.9081,75.0384,74.66,74.98,23758,72.2847160989585,72.4104528151173,72.0453048995801,72.3540980628251,24620.2342050236,0.0,1.0
2024-07-31,75.9943,76.73,75.79,76.0,30975,73.3328758924479,74.0428106743207,73.1357307572888,73.3383762706682,32099.156263179,0.0,1.0
2024-08-01,73.9835,75.37,73.6973,75.12,27902,71.3924968529077,72.7304397305298,71.1163199675305,72.4891950717447,28914.6298000071,0.0,1.0
2024-08-02,72.6364,73.0039,72.06,72.99,26422,70.0925741335101,70.4472037819242,69.5363604482152,70.4337905788957,27380.917087513,0.0,1.0
2024-08-05,71.0965,71.64,69.75,69.75,40757,68.6066035332574,69.1310694214562,67.3072598010409,67.3072598010409,42236.1682588664,0.0,1.0
2024-08-06,71.3773,71.7299,70.53,70.73,30304,68.8775695340049,69.2178210007554,68.0599431364504,68.2529388634785,31403.8040806901,0.0,1.0
2024-08-07,71.6368,72.79,71.6368,72.5301,16655,69.1279814898238,70.2407948518677,69.1279814898238,69.9899969045947,17259.4494774252,0.0,1.0
2024-08-08,72.88,72.9451,72.14,72.39,9706,70.3276429290303,70.3904630381779,69.6135587390264,69.8548033978115,10058.2537753161,0.0,1.0
2024-08-09,73.1724,73.1724,72.63,72.73,19927,70.6098026819453,70.6098026819453,70.0863982702452,70.1828961337592,20650.1981228852,0.0,1.0
2024-08-12,73.1203,73.3,72.98,73.13,13759,70.5595272950545,70.7329339557892,70.4241407925443,70.5688875878154,14258.3467643287,0.0,1.0
2024-08-13,74.4322,74.4322,73.59,73.59,24049,71.8254827664952,71.8254827664952,71.01277775998,71.01277775998,24921.7952856559,0.0,1.0
2024-08-14,74.6666,74.84,74.3382,74.46,12593,72.0516737585721,72.2190010539054,71.734774774792,71.8523091725521,13050.0298570529,0.0,1.0
2024-08-15,75.4983,75.8091,75.33,75.38,17187,72.8542464894183,73.15416184922,72.6918405851242,72.7400895168812,17810.7570200245,0.0,1.0
2024-08-16,75.9051,75.9999,75.7,75.7,13785,73.2467997981934,73.3382797728047,73.0488826801261,73.0488826801261,14285.2903660346,0.0,1.0
2024-08-19,76.8999,77.03,76.36,76.36,23018,74.2067605444311,74.3323042648628,73.6857685793188,73.6857685793188,23853.3778487766,0.0,1.0
2024-08-20,76.59,76.8649,76.57,76.8,31397,73.9077136654011,74.1729862922012,73.8884140926983,74.1103591787805,32536.4716447145,0.0,1.0
2024-08-21,77.3971,77.41,75.35,77.12,13879,74.6865479218229,74.6989961462162,72.711140157827,74.4191523420255,14382.7018491255,0.0,1.0
2024-08-22,76.8945,77.65,76.89,77.56,19435,74.2015496598013,74.9305910186499,74.1972072559432,74.8437429414872,20140.3422752182,0.0,1.0
2024-08-23,78.54,78.59,77.43,77.54,18161,75.7894220039248,75.8376709356818,74.718295718919,74.8244433687844,18820.1057916253,0.0,1.0
2024-08-26,78.0839,78.475,77.93,78.16,18984,75.3492952484373,75.7266983926407,75.2007850364892,75.4227301225715,19672.9744148568,0.0,1.0
2024-08-27,78.46,78.5581,77.98,78.11,18277,75.7122237131136,75.8068881172208,75.2490339682462,75.3744811908144,18940.3157069289,0.0,1.0
2024-08-28,78.24,78.485,77.87,78.24,13331,75.4999284133827,75.7363481789921,75.1428863183807,75.4999284133827,13814.8136285533,0.0,1.0
2024-08-29,78.5,78.9399,78.31,78.44,17729,75.7508228585192,76.1753169601174,75.5674769178425,75.6929241404108,18372.4274863568,0.0,1.0
2024-08-30,78.42,78.75,78.223,78.57,11457,75.6736245677079,75.9920675173043,75.4835237765853,75.818371362979,11872.8017209763,0.0,1.0
2024-09-03,77.37,78.11,77.35,78.11,12158,74.6603970008106,75.3744811908144,74.6410974281077,75.3744811908144,12599.2426746644,0.0,1.0
2024-09-04,76.96,77.2801,76.8,76.8,17747,74.264755760403,74.5736454215114,74.1103591787805,74.1103591787805,18391.0807490763,0.0,1.0
2024-09-05,76.97,77.38,76.83,77.08,31380,74.2744055467544,74.670046787162,74.1393085378348,74.3805531966199,32518.8546743683,0.0,1.0
2024-09-06,75.53,76.96,75.53,76.81,19099,72.8848363121523,74.264755760403,72.8848363121523,74.120008965132,19792.1480377871,0.0,1.0
2024-09-09,76.36,76.76,76.24,76.25,14765,73.6857685793188,74.0717600333749,73.5699711431019,73.5796209294533,15300.8568918753,0.0,1.0
2024-09-10,76.03,76.25,75.54,76.16,20473,73.3673256297225,73.5796209294533,72.8944860985037,73.4927728522907,21216.0137587107,0.0,1.0
2024-09-11,76.41,76.555,75.294,76.1,15948,73.7340175110758,73.8739394131712,72.6571013542591,73.4348741341823,16526.7907694973,0.0,1.0
2024-09-12,77.06,77.3085,76.3,76.5,9294,74.3612536239171,74.6010508147494,73.6278698612104,73.8208655882384,9631.30131751366,0.0,1.0
2024-09-13,77.31,77.6,77.27,77.27,12000,74.6024982827021,74.8823420868928,74.5638991372965,74.5638991372965,12435.5084796819,0.0,1.0
2024-09-16,78.16,78.16,77.52,77.66,17022,75.4227301225715,75.4227301225715,74.8051437960816,74.9402408050013,17639.7687784288,0.0,1.0
2024-09-17,77.67,78.1,77.4701,77.85,15043,74.9498905913527,75.364831404463,74.7569913621881,75.1235867456779,15588.9461716546,0.0,1.0
2024-09-18,77.48,78.143,77.14,77.57,18563,74.766544650676,75.4063254857741,74.4384519147283,74.8533927278386,19236.6953256947,0.0,1.0
2024-09-19,78.68,79.13,78.295,78.65,21178,75.9245190128445,76.3587593986576,75.5530022383154,75.8955696537902,21946.599881892,0.0,1.0
2024-09-20,78.1652,78.47,77.868,78.47,18954,75.4277480114742,75.721873499465,75.1409563611105,75.721873499465,19641.8856436576,0.0,1.0
2024-09-23,78.51,78.59,78.25,78.25,18754,75.7604726448706,75.8376709356818,75.5095781997341,75.5095781997341,19434.6271689963,0.0,1.0
2024-09-24,78.9368,79.01,78.65,78.65,10285,76.1723255263485,76.2429619624408,75.8955696537902,75.8955696537902,10658.2670594607,0.0,1.0
2024-09-25,78.49,79.0099,78.49,78.95,16961,75.7411730721678,76.2428654645773,75.7411730721678,76.1850632443324,17576.5549436571,0.0,1.0
2024-09-26,80.03,80.25,79.68,79.84,14451,77.2272401702839,77.4395354700148,76.8894976479848,77.0438942296073,14975.461086657,0.0,1.0
2024-09-27,79.57,80.3,79.57,79.93,14011,76.7833499981194,77.4877844017718,76.7833499981194,77.1307423067699,14519.492442402,0.0,1.0
2024-09-30,79.17,79.68,79.03,79.6,25546,76.3973585440632,76.8894976479848,76.2622615351436,76.8122993571736,26473.1249684963,0.0,1.0
2024-10-01,78.39,79.06,78.0568,79.06,20421,76.0951272355373,76.7455129384051,75.7716816889767,76.7455129384051,21036.8554223589,0.4668,1.0
2024-10-02,78.28,78.54,78.2,78.25,14373,75.9883474932754,76.2407359749853,75.9106894989031,75.9592257453858,14806.4601628502,0.0,1.0
2024-10-03,77.6314,77.8423,77.47,77.68,22706,75.3587353039021,75.563461191566,75.2020603002561,75.4059125354833,23390.7663297625,0.0,1.0
2024-10-04,78.27,78.27,77.65,77.65,157922,75.9786402439788,75.9786402439788,75.3767907875937,75.3767907875937,162684.603203063,0.0,1.0
2024-10-07,77.57,78.4,77.47,78.4,23538,75.2991327932214,76.1048344848338,75.2020603002561,76.1048344848338,24247.8577411235,0.0,1.0
2024-10-08,77.44,77.64,77.23,77.43,160918,75.1729385523664,75.3670835382971,74.9690863171392,75.1632313030699,165770.95641032,0.0,1.0
2024-10-09,77.5947,77.72,77.02,77.02,33513,75.3231096989838,75.4447415326694,74.765234081912,74.765234081912,34523.6832559382,0.0,1.0
2024-10-10,77.5,77.5,77.0324,77.05,54088,75.2311820481457,75.2311820481457,74.7772710710397,74.7943558298016,55719.1830020345,0.0,1.0
2024-10-11,77.75,77.92,77.33,77.33,14172,75.473863280559,75.6388865186001,75.0661588101046,75.0661588101046,14599.3984156344,0.0,1.0
2024-10-14,78.0192,78.12,77.55,77.55,9207,75.7351824316218,75.8330315045308,75.2797182946283,75.2797182946283,9484.66421201988,0.0,1.0
2024-10-15,76.95,77.66,76.835,77.66,15216,74.6972833368362,75.3864980368902,74.5856499699261,75.3864980368902,15674.883311621,0.0,1.0
2024-10-16,77.01,77.1675,76.93,77.02,18945,74.7555268326154,74.9084160090359,74.6778688382432,74.765234081912,19516.3422935502,0.0,1.0
2024-10-17,77.0,77.328,77.0,77.3,11188,74.7458195833189,75.0642173602453,74.7458195833189,75.0370370622149,11525.407103734,0.0,1.0
2024-10-18,77.555,77.5799,77.35,77.5,10179,75.2845719192766,75.308742970025,75.0855733086976,75.2311820481457,10485.9777358695,0.0,1.0
2024-10-21,76.75,77.2,76.5558,77.13,38472,74.5031383509055,74.9399645692496,74.3146235695668,74.8720138241739,39632.2365118746,0.0,1.0
2024-10-22,76.27,76.51,76.1001,76.15,122252,74.0371903846719,74.2701643677887,73.8722642191237,73.9207033931134,125938.869256854,0.0,1.0
2024-10-23,75.66,75.8,75.15,75.63,28626,73.4450481775832,73.5809496677347,72.94997846346,73.4159264296936,29489.3013721387,0.0,1.0
2024-10-24,76.0,76.0863,75.6,76.0863,22032,73.7750946536654,73.8588682150945,73.386804681804,73.8588682150945,22696.4398739244,0.0,1.0
2024-10-25,75.6706,76.2,75.61,76.02,11729,73.4553378618375,73.9692396395961,73.3965119311005,73.7945091522585,12082.7225527079,0.0,1.0
2024-10-28,76.11,76.3699,75.925,75.97,17757,73.8818743959273,74.1341658051442,73.7022902839414,73.7459729057758,18292.5146532896,0.0,1.0
2024-10-29,75.83,76.12,75.8101,76.0,12399,73.6100714156243,73.8915816452238,73.5907539895242,73.7750946536654,12772.9283767606,0.0,1.0
2024-10-30,75.62,75.85,75.4,75.4,15803,73.4062191803971,73.6294859142174,73.1926596958733,73.1926596958733,16279.5860261269,0.0,1.0
2024-10-31,75.09,75.16,74.515,75.16,17537,72.8917349676807,72.9596857127565,72.33356813313,72.9596857127565,18065.8799050932,0.0,1.0
2024-11-01,75.2,75.545,75.1,75.37,11865,72.9985147099426,73.3334148106731,72.9014422169773,73.1635379479837,12222.8240334111,0.0,1.0
2024-11-04,75.32,75.81,75.1501,75.53,14821,73.115001701501,73.5906569170313,72.9500755359529,73.3188539367283,15267.9709228138,0.0,1.0
2024-11-05,76.05,76.06,75.48,75.54,15081,73.8236309001481,73.8333381494446,73.2703176902456,73.3285611860248,15535.8119888641,0.0,1.0
2024-11-06,75.14,75.5911,74.7301,75.07,21327,72.9402712141634,73.3781652299301,72.5423710654984,72.8723204690877,21970.1785217496,0.0,1.0
2024-11-07,76.34,76.363,75.9,75.95,28237,74.1051411297476,74.1274678031296,73.6780221607001,73.7265584071828,29088.5699310096,0.0,1.0
2024-11-08,75.28,75.39,74.935,75.39,24901,73.0761727043149,73.1829524465768,72.7412726035844,73.1829524465768,25651.9630219949,0.0,1.0
2024-11-11,75.29,78.9611,75.17,75.29,34985,73.0858799536114,76.6495082428624,72.969392962053,73.0858799536114,36040.0757529614,0.0,1.0
2024-11-12,74.23,74.7976,73.7201,74.66,21743,72.0569115281787,72.6078949982501,71.5619388865484,72.4743232479297,22398.7242274301,0.0,1.0
2024-11-13,73.8,73.9005,73.3736,73.87,36255,71.6394998084277,71.7370576638579,71.2255826984235,71.7074505535035,37348.3763448225,0.0,1.0
2024-11-14,73.86,74.38,73.85,74.24,44674,71.6977433042069,72.2025202676268,71.6880360549104,72.0666187774753,46021.2760951207,0.0,1.0
2024-11-15,73.4794,73.68,73.38,73.68,22541,71.3282853959808,71.5230128168693,71.2317953379733,71.5230128168693,23220.7902686152,0.0,1.0
2024-11-18,74.04,74.13,73.45,73.45,32468,71.8724737915446,71.9598390352134,71.299746083049,71.299746083049,33447.1682020052,0.0,1.0
2024-11-19,74.02,74.08,73.41,73.41,38290,71.8530592929515,71.9113027887307,71.2609170858629,71.2609170858629,39444.7477656393,0.0,1.0
2024-11-20,73.78,73.78,73.25,73.62,22142,71.6200853098347,71.6200853098347,71.1056010971183,71.4647693210901,22809.7572480226,0.0,1.0
2024-11-21,73.9092,74.03,73.4907,73.78,24120,71.7455029707459,71.862766542248,71.3392545876859,71.6200853098347,24847.4096658976,0.0,1.0
2024-11-22,74.15,74.28,73.85,73.85,31749,71.9792535338065,72.1054477746614,71.6880360549104,71.6880360549104,32706.4846385814,0.0,1.0
2024-11-25,74.4,74.69,74.095,74.65,31757,72.2219347662198,72.5034449958193,71.9258636626755,72.4646159986332,32714.7259021522,0.0,1.0
2024-11-26,74.03,74.28,73.6825,74.28,22953,71.862766542248,72.1054477746614,71.5254396291935,72.1054477746614,23645.2153425103,0.0,1.0
2024-11-27,74.43,74.45,74.19,74.34,21584,72.2510565141094,72.2704710127025,72.0180825309926,72.1636912704406,22234.9291139608,0.0,1.0
2024-11-29,75.1,75.15,74.76,74.76,7786,72.9014422169773,72.94997846346,72.5713957408951,72.5713957408951,8020.80977026032,0.0,1.0
2024-12-02,75.63,75.75,74.9047,75.48,16809,73.4159264296936,73.532413421252,72.711859638216,73.2703176902456,17315.9249201523,0.0,1.0
2024-12-03,76.01,76.1671,75.8213,76.05,22579,73.784801902962,73.9373027894105,73.6016261087363,73.8236309001481,23259.9362705764,0.0,1.0
2024-12-04,75.95,76.16,75.7966,76.16,21456,73.7265584071828,73.93041064241,73.5776492029739,73.93041064241,22103.0688968283,0.0,1.0
2024-12-05,76.36,76.5,76.2073,76.39,30649,74.1245556283407,74.2604571184922,73.9763259315826,74.1536773762303,31573.3108975994,0.0,1.0
2024-12-06,76.1959,76.635,76.01,76.56,14981,73.9652596673845,74.3915049839954,73.784801902962,74.3187006142714,15432.7961942294,0.0,1.0
2024-12-09,76.2,76.77,76.135,76.71,15344,73.9692396395961,74.5225528494986,73.9061425191686,74.4643093537194,15806.7435287535,0.0,1.0
2024-12-10,75.55,75.96,75.5469,75.96,12883,73.3382684353213,73.7362656564793,73.3352591880394,73.7362656564793,13271.5248227927,0.0,1.0
2024-12-11,76.1,76.1,75.6973,75.95,52313,73.8721671466308,73.8721671466308,73.4812562174593,73.7265584071828,53890.6526472679,0.0,1.0
2024-12-12,75.39,75.9259,75.3501,75.66,20767,73.1829524465768,73.7031639363781,73.1442205218836,73.4450481775832,21393.290071795,0.0,1.0
2024-12-13,75.15,75.48,74.9672,75.42,46442,72.94997846346,73.2703176902456,72.7725299463193,73.2120741944664,47842.5953442628,0.0,1.0
2024-12-16,74.92,75.0888,74.785,74.98,30598,72.7267117296396,72.8905700977652,72.5956638641364,72.7849552254189,31520.7728423357,0.0,1.0
2024-12-17,74.68,79.29,74.52,77.17,32358,72.4937377465228,76.9687796722254,72.3384217577782,74.91084282136,33333.850827907,0.0,1.0
2024-12-18,72.78,74.75,72.78,74.66,31215,70.6493603801812,72.5616884915985,70.6493603801812,72.4743232479297,32156.380295232,0.0,1.0
2024-12-19,72.4843,73.22,72.27,73.22,978658,70.3623170184826,71.0764793492287,70.1542906660579,71.0764793492287,1008172.31545639,0.0,1.0
2024-12-20,72.62,73.09,71.7,71.75,70879,70.4940443914366,70.9502851083738,69.6009774561554,69.6495137026381,73016.5650791526,0.0,1.0
2024-12-23,72.94,73.05,72.23,72.53,54278,70.8046763689257,70.9114561111876,70.1154616688718,70.4066791477678,55914.9130118405,0.0,1.0
2024-12-24,73.21,73.24,72.8301,73.01,16453,71.0667720999322,71.0958938478218,70.6979936991568,70.8726271140015,16949.1886912526,0.0,1.0
2024-12-26,73.53,73.655,73.3,73.3,37548,71.3774040774213,71.498744693628,71.154137343601,71.154137343601,38680.3705694496,0.0,1.0
2024-12-27,72.89,72.98,72.58,72.82,29727,71.3175103492617,71.4055687376748,71.0141981225053,71.249020491607,30382.4547350093,0.5783,1.0
2024-12-30,72.45,72.75,72.1096,72.75,29507,70.8870026725752,71.1805306339523,70.553946279066,71.1805306339523,30157.6039245776,0.0,1.0
2024-12-31,72.43,72.95,72.2354,72.95,35275,70.8674341418168,71.3762159415371,70.6770323375368,71.3762159415371,36052.7833544405,0.0,1.0
2025-01-02,72.29,72.641,72.0358,72.53,38977,70.7304544265074,71.0738821413187,70.4817384005672,70.9652767956091,39836.4092645224,0.0,1.0
2025-01-03,72.57,72.58,72.3235,72.37,43247,71.0044138571261,71.0141981225053,70.7632317155279,70.8087285495413,44200.5590851733,0.0,1.0
2025-01-06,73.24,73.63,73.0996,73.13,15818,71.659959637535,72.0415459873252,71.5225885516105,71.5523327183634,16166.7732700366,0.0,1.0
2025-01-07,73.14,73.78,73.066,73.78,19289,71.5621169837426,72.1883099680138,71.4897134199363,72.1883099680138,19714.3058291652,0.0,1.0
2025-01-08,73.08,73.119,72.5599,72.72,18398,71.5034113914672,71.5415700264462,70.994531749093,71.1511778378146,18803.660046917,0.0,1.0
2025-01-10,71.8466,72.42,71.7054,72.42,36680,70.296620099592,70.8576498764375,70.1584662724372,70.8576498764375,37488.7623937882,0.0,1.0
2025-01-13,71.58,71.6274,71.19,71.19,20496,70.0357715845816,70.0821490024792,69.6541852347913,69.6541852347913,20947.9191391244,0.0,1.0
2025-01-14,71.84,72.0424,71.62,71.92,32319,70.2901624844418,70.4881960157175,70.0749086460985,70.3684366074756,33031.6061015496,0.0,1.0
2025-01-15,72.7891,73.27,72.6016,73.27,22606,71.2187871115852,71.6893124336727,71.0353321357245,71.6893124336727,23104.4428209917,0.0,1.0
2025-01-16,73.1024,74.67,72.89,74.67,29553,71.5253281459167,73.0591095867659,71.3175103492617,73.0591095867659,30204.6181849406,0.0,1.0
2025-01-17,73.38,73.78,73.24,73.36,26953,71.7969393528443,72.1883099680138,71.659959637535,71.7773708220858,27547.2904252937,0.0,1.0
2025-01-21,74.8285,74.875,74.27,74.27,319367,73.2141901930269,73.2596870270403,72.6677389715964,72.6677389715964,326408.767159677,0.0,1.0
2025-01-22,74.6554,75.02,74.6554,75.02,36678,73.0448245593122,73.4015588750392,73.0448245593122,73.4015588750392,37486.7182955115,0.0,1.0
2025-01-23,75.27,75.3,74.8306,74.96,50711,73.6461655095202,73.6755183056579,73.2162448887565,73.3428532827638,51829.1338536366,0.0,1.0
2025-01-24,75.65,75.8689,75.539,75.62,20024,74.0179675939312,74.2321451630827,73.9093622482217,73.9886147977935,20465.5119458346,0.0,1.0
2025-01-27,75.53,75.67,75.36,75.36,38148,73.9005564093804,74.0375361246897,73.7342238979333,73.7342238979333,38989.1305288503,0.0,1.0
2025-01-28,75.62,75.64,75.265,75.48,52156,73.9886147977935,74.008183328552,73.6412733768306,73.8516350824842,53305.9948585173,0.0,1.0
2025-01-29,75.5622,75.72,75.37,75.62,67974,73.9320617439015,74.0864574515859,73.7440081633126,73.9886147977935,69472.7681285539,0.0,1.0
2025-01-30,76.39,76.7434,76.16,76.32,18154,74.7420032319948,75.087779170497,74.5169651282723,74.6735133743401,18554.2800571655,0.0,1.0
2025-01-31,75.67,76.56,75.575,76.28,32364,74.0375361246897,74.9083357434418,73.9445856035869,74.6343763128232,33077.5983127743,0.0,1.0
2025-02-03,74.76,75.14,74.11,74.27,18617,73.1471679751791,73.5189700595901,72.5111907255286,72.6677389715964,19027.4888082103,0.0,1.0
2025-02-04,75.63,75.69,75.11,75.11,20009,73.9983990631727,74.0571046554482,73.4896172634524,73.4896172634524,20450.1812087598,0.0,1.0
2025-02-05,76.4,76.42,75.8939,76.03,18653,74.751787497374,74.7713560281325,74.2566058265308,74.3897696783422,19064.28257719,0.0,1.0
2025-02-06,76.7,76.84,76.506,76.57,26508,75.0453154587511,75.1822951740605,74.8555007103939,74.918120008821,27092.4785587387,0.0,1.0
2025-02-07,76.04,76.78,75.92,76.78,37596,74.3995539437215,75.123589581785,74.2821427591706,75.123589581785,38424.9594044945,0.0,1.0
2025-02-10,76.54,76.57,76.3341,76.39,20901,74.8887672126833,74.918120008821,74.6873091885248,74.7420032319948,21361.8490401463,0.0,1.0
2025-02-11,76.87,76.89,76.345,76.4,29051,75.2116479701982,75.2312165009566,74.6979740377882,74.751787497374,29691.5495175011,0.0,1.0
2025-02-12,77.06,77.189,76.28,76.28,23084,75.3975490124037,75.5237660357958,74.6343763128232,74.6343763128232,23592.9823091114,0.0,1.0
2025-02-13,77.9459,77.9582,77.16,77.35,18312,76.2643370823503,76.2763717287668,75.4953916661961,75.6812927084016,18715.763821021,0.0,1.0
2025-02-14,77.91,78.4584,77.91,78.32,11949,76.2292115696389,76.7657806830362,76.2292115696389,76.6303664501876,12212.4651538543,0.0,1.0
2025-02-18,78.58,78.785,78.12,78.39,85891,76.8847573500478,77.0853347903221,76.4346811426029,76.6988563078423,87784.8225399362,0.0,1.0
2025-02-19,77.88,77.88,77.6,77.75,31621,76.1998587735011,76.1998587735011,75.9258993428825,76.0726633235711,32318.2158029983,0.0,1.0
2025-02-20,78.19,78.2,77.8,78.1,30384,76.5031710002575,76.5129552656368,76.1215846504673,76.4151126118444,31053.9410188893,0.0,1.0
2025-02-21,77.74,78.33,77.45,78.24,34887,76.0628790581918,76.6401507155668,75.779135362194,76.5520923271537,35656.2282887701,0.0,1.0
2025-02-24,77.56,77.9748,77.36,77.82,22011,75.8867622813656,76.2926136092963,75.6910769737808,76.1411531812257,22496.3235836879,0.0,1.0
2025-02-25,78.09,78.33,77.73,78.3,36277,76.4053283464651,76.6401507155668,76.0530947928126,76.6107979194291,37076.8765910429,0.0,1.0
2025-02-26,78.22,78.79,78.05,78.28,27604,76.5325237963952,77.0902269230118,76.3661912849482,76.5912293886707,28212.6444143438,0.0,1.0
2025-02-27,77.37,78.01,77.28,78.01,26040,75.70086123916,76.3270542234312,75.6128028507469,76.3270542234312,26614.1595620023,0.0,1.0
2025-02-28,77.43,77.44,76.7618,77.15,32871,75.7595668314355,75.7693510968147,75.1057822187948,75.4856074008168,33595.7772259054,0.0,1.0
2025-03-03,78.15,79.07,77.69,78.87,27503,76.4640339387406,77.3641863536304,76.0139577312956,77.1685010460457,28109.4174513728,0.0,1.0
2025-03-04,77.92,78.67,76.92,77.49,29560,76.2389958350181,76.9728157384609,75.2605692970944,75.8182724237109,30211.7725289089,0.0,1.0
2025-03-05,79.7265,79.8049,78.85,78.85,20910,78.0065233757773,78.0832320163506,77.1489325152872,77.1489325152872,21371.0474823913,0.0,1.0
2025-03-06,79.05,79.845,78.968,79.15,24987,77.3446178228719,78.1224669205213,77.2643868467622,77.4424604766643,25537.9418193453,0.0,1.0
2025-03-07,79.67,79.7784,78.84,79.02,87943,77.9512422763847,78.0573037130956,77.1391482499079,77.3152650267342,89882.0673717806,0.0,1.0
2025-03-10,77.9,78.5,77.412,78.5,46504,76.2194273042596,76.8064832270139,75.7419551537529,76.8064832270139,47529.3731287003,0.0,1.0
2025-03-11,77.69,78.0274,77.0064,78.0,34606,76.0139577312956,76.3440788451911,75.345105349971,76.317269958052,35369.0324809006,0.0,1.0
2025-03-12,78.18,78.2784,77.7,78.13,14094,76.4933867348783,76.58966390621,76.0237419966749,76.4444654079821,14404.760555563,0.0,1.0
2025-03-13,77.52,77.89,77.435,77.75,23702,75.8476252198486,76.2096430388804,75.7644589641251,76.0726633235711,24224.6086765967,0.0,1.0
2025-03-14,78.91,79.0225,78.26,78.31,30667,77.2076381075626,77.317711093079,76.5716608579122,76.6205821848084,31343.1809250355,0.0,1.0
2025-03-17,79.72,79.97,79.17,79.17,99233,78.0001636032808,78.2447702377618,77.4620290074228,77.4620290074228,101421.002143478,0.0,1.0
2025-03-18,79.64,79.8286,79.38,79.71,40455,77.9218894802469,78.1064207252994,77.6674985803868,77.9903793379016,41346.9978909679,0.0,1.0
2025-03-19,79.91,80.18,79.5857,79.59,283954,78.1860646454864,78.4502398107258,77.8687609192377,77.8729681533508,290214.941024147,0.0,1.0
2025-03-20,79.4205,79.449,79.0,79.0,19949,77.7071248551727,77.7350100115035,77.2956964959757,77.2956964959757,20388.8582604602,0.0,1.0
2025-03-21,79.06,79.089,78.6701,78.83,29893,77.3544020882512,77.382776457851,76.9729135811147,77.1293639845287,30552.1148919714,0.0,1.0
2025-03-24,79.11,79.24,78.8,78.97,27241,77.4033234151474,77.5305188650774,77.100011188391,77.266343699838,27841.6405771315,0.0,1.0
2025-03-25,79.55,79.679,79.3158,79.58,10705,77.8338310918338,77.960048115226,77.6046835966521,77.8631838879715,10941.0360257771,0.0,1.0
2025-03-26,78.59,79.19,78.368,79.13,38728,76.894541615427,77.4815975381813,76.6773309240079,77.4228919459058,39581.9190290793,0.0,1.0
2025-03-27,78.72,78.88,78.47,78.47,34657,77.0217370653571,77.1782853114249,76.7771304308762,76.7771304308762,35421.1569869552,0.0,1.0
2025-03-28,77.94,78.375,77.784,78.11,19463,76.2585643657766,76.6841799097734,76.1059298258605,76.4248968772236,19892.1423792339,0.0,1.0
2025-03-31,77.36,77.4771,76.565,76.82,22747,75.6910769737808,75.8056507213717,74.9132278761314,75.162726643302,23248.5517494956,0.0,1.0
2025-04-01,77.2,77.339,76.5654,76.91,25076,75.9287367798425,76.0654478473606,75.3045868269864,75.6435122504882,25495.8436304966,0.4029,1.0
2025-04-02,77.3892,77.4382,76.52,76.52,54054,76.1148211969247,76.163014307057,75.2599344351496,75.2599344351496,54959.017849851,0.0,1.0
2025-04-03,75.91,77.05,75.73,77.05,42351,74.6599793906456,75.7812068508661,74.482943475874,75.7812068508661,43060.0763118185,0.0,1.0
2025-04-04,70.63,73.29,70.63,73.29,2538999,69.4669258906771,72.0831232978583,69.4669258906771,72.0831232978583,2581509.07170152,0.0,1.0
2025-04-07,69.38,73.11,68.1013,68.4,75340,68.237509815874,71.9060873830866,66.9798663479934,67.2736476132283,76601.4060903499,0.0,1.0
2025-04-08,69.01,71.7269,68.09,71.45,41527,67.8736026577323,70.5457630846384,66.9687524266771,70.273422835748,42222.2802059193,0.0,1.0
2025-04-09,73.78,74.62,68.7354,68.91,38880,72.5650543991811,73.3912220014488,67.6035245344195,67.775249371748,39530.9618900027,0.0,1.0
2025-04-10,72.54,72.8722,71.2,72.72,20955,71.3454736529764,71.672203269016,70.0275396207874,71.522509567748,21305.8463581534,0.0,1.0
2025-04-11,74.38,74.5034,72.9275,72.98,24396,73.1551741150866,73.2765420699912,71.7265926361653,71.7782281113071,24804.4584945603,0.0,1.0
2025-04-14,75.3491,75.7899,74.81,75.0,24408,74.10831580956,74.5418570941786,73.5780932448189,73.764964488189,24816.6594087239,0.0,1.0
2025-04-15,75.51,76.287,74.93,76.1,78508,74.2665662467086,75.0307712788063,73.696117188,74.8468506340157,79822.4474295353,0.0,1.0
2025-04-16,75.56,78.635,75.43,75.84,26519,74.3157428897008,77.3401064337165,74.1878836179212,74.5911320904567,26963.0035586672,0.0,1.0
2025-04-17,76.4439,76.89,76.1258,76.4,14501,75.1850875845156,75.6238415932913,74.8722257817997,75.1419104919685,14743.7880238408,0.0,1.0
2025-04-21,76.34,76.905,75.5234,76.87,17880,75.0828985203779,75.6385945861889,74.2797455870305,75.6041709360945,18179.3621037358,0.0,1.0
2025-04-22,77.74,77.83,77.16,77.16,12502,76.4598445241574,76.5483624815433,75.8893954654488,75.8893954654488,12711.3190727576,0.0,1.0
2025-04-23,78.09,78.66,77.7611,78.5,14322,76.8040810251023,77.3646947552126,76.4805970675001,77.2073294976378,14561.791054234,0.0,1.0
2025-04-24,79.08,79.08,78.33,78.33,13978,77.7777785563464,77.7777785563464,77.0401289114645,77.0401289114645,14212.031514878,0.0,1.0
2025-04-25,79.34,79.36,78.67,78.86,31409,78.0334970999055,78.0531677571023,77.374530083811,77.5614013271811,31934.8760803265,0.0,1.0
2025-04-28,79.94,79.94,79.29,79.48,21350,78.623616815811,78.623616815811,77.9843204569134,78.1711917002834,21707.4597827047,0.0,1.0
2025-04-29,80.03,80.18,79.7499,79.85,10553,78.7121347731968,78.8596647021732,78.4366472191549,78.5350988584252,10729.6872640226,0.0,1.0
2025-04-30,80.05,80.05,78.99,79.69,16566,78.7318054303937,78.7318054303937,77.6892605989606,78.3777336008504,16843.3620028237,0.0,1.0
2025-05-01,79.86,80.07,79.535,79.73,13985,78.5449341870236,78.7514760875905,78.2252860075748,78.4170749152441,14219.1487148068,0.0,1.0
2025-05-02,81.28,81.28,80.7349,80.98,17944,79.941550848,79.941550848,79.4054270860998,79.6464909900472,18244.4336459416,0.0,1.0
2025-05-05,81.5,81.5,81.08,81.49,25051,80.1579280771653,80.1579280771653,79.7448442760315,80.1480927485669,25470.4250593225,0.0,1.0
2025-05-06,81.33,81.37,80.86,81.23,17472,79.9907274909921,80.0300688053858,79.5284670468661,79.8923742050078,17764.5310221741,0.0,1.0
2025-05-07,80.97,81.41,80.72,81.41,12804,79.6366556614488,80.0694101197795,79.3907724464882,80.0694101197795,13018.375412541,0.0,1.0
2025-05-08,80.72,81.42,80.5801,81.42,12492,79.3907724464882,80.0792454483779,79.2531761993962,80.0792454483779,12701.1516442879,0.0,1.0
2025-05-09,81.21,81.32,80.74,81.32,10434,79.872703547811,79.9808921623937,79.410443103685,79.9808921623937,10608.6948652337,0.0,1.0
2025-05-12,81.53,81.53,80.856,81.28,26901,80.1874340629606,80.1874340629606,79.5245329154267,79.941550848,27351.3993262079,0.0,1.0
2025-05-13,81.74,81.8099,81.2275,81.33,20111,80.3939759635275,80.4627249104305,79.8899153728582,79.9907274909921,20447.7153953149,0.0,1.0
2025-05-14,81.29,81.71,81.0575,81.71,31005,79.9513861765984,80.3644699777322,79.722714786685,80.3644699777322,31524.1119701526,0.0,1.0
2025-05-15,82.29,82.29,81.05,81.87,16793,80.9349190364409,80.9349190364409,79.7153382902362,80.5218352353071,17074.1626290848,0.0,1.0
2025-05-16,82.19,82.3799,81.8,82.15,18242,80.8365657504567,81.0233386405408,80.4529879351181,80.797224436063,18547.4230143372,0.0,1.0
2025-05-19,82.99,82.99,82.211,82.29,1826758,81.6233920383307,81.6233920383307,80.8572199405133,80.9349190364409,1857343.12963625,0.0,1.0
2025-05-20,83.43,83.52,83.1315,83.15,21301,82.0561464966614,82.1446644540472,81.7625619379984,81.7807572959055,21657.6393832034,0.0,1.0
2025-05-21,82.92,83.75,82.7919,83.32,40659,81.5545447381417,82.370877011811,81.4285541787959,81.9479578820787,41339.7474147536,0.0,1.0
2025-05-22,82.86,83.03,82.3191,82.77,28397,81.4955327665512,81.6627333527244,80.9635398426623,81.4070148091653,28872.4466252676,0.0,1.0
2025-05-23,83.22,83.22,82.18,82.18,17535,81.8496045960945,81.8496045960945,80.8267304218582,80.8267304218582,17828.5858215328,0.0,1.0
2025-05-27,84.37,84.37,84.005,84.17,21764,82.9806673849134,82.9806673849134,82.6216778910708,82.7839608129449,22128.3913213482,0.0,1.0
2025-05-28,83.42,83.59,83.16,83.52,34329,82.046311168063,82.2135117542362,81.7905926245039,82.1446644540472,34903.7651934646,0.0,1.0
2025-05-29,83.69,83.88,83.26,83.88,15314,82.3118650402204,82.4987362835905,81.8889459104882,82.4987362835905,15570.3999584234,0.0,1.0
2025-05-30,83.88,83.94,83.15,83.8,20013,82.4987362835905,82.5577482551811,81.7807572959055,82.4200536548031,20348.0745963124,0.0,1.0
2025-06-02,84.685,84.91,83.9121,84.15,18660,83.2904802357638,83.5117751292283,82.5303076883915,82.764290155748,18972.4215243686,0.0,1.0
2025-06-03,84.2,84.24,83.68,84.22,17315,82.8134667987401,82.8528081131338,82.302029711622,82.833137455937,17604.9023952005,0.0,1.0
2025-06-04,84.54,84.75,84.32,84.49,26600,83.1478679710866,83.3544098716535,82.9314907419212,83.0986913280944,27045.3597292714,0.0,1.0
2025-06-05,84.54,84.735,84.1569,84.7,18369,83.1478679710866,83.3396568787559,82.7710765324809,83.3052332286614,18676.5493559017,0.0,1.0
2025-06-06,84.54,84.91,84.45,84.72,22488,83.1478679710866,83.5117751292283,83.0593500137008,83.3249038858582,22864.5131425509,0.0,1.0
2025-06-09,84.6,84.93,84.34,84.65,162624,83.2068799426771,83.5314457864252,82.9511613991181,83.2560565856693,165346.788744851,0.0,1.0
2025-06-10,84.64,85.06,84.539,85.06,101090,83.2462212570708,83.6593050582047,83.1468844382267,83.6593050582047,102782.534399701,0.0,1.0
2025-06-11,84.78,88.85,84.51,88.85,26616,83.3839158574488,87.3868945970078,83.1183619852913,87.3868945970078,27061.6276148228,0.0,1.0
2025-06-12,85.41,85.49,84.94,85.28,22169,84.0035415591496,84.082224187937,83.5412811150236,83.87568228737,22540.1721743691,0.0,1.0
2025-06-13,84.42,84.85,84.18,84.46,18142,83.0298440279055,83.4527631576378,82.7937961415433,83.0691853422992,18445.7487296407,0.0,1.0
2025-06-16,84.75,85.46,84.6,85.16,58690,83.3544098716535,84.0527182021417,83.2068799426771,83.7576583441889,59672.6376883811,0.0,1.0
2025-06-17,83.8,84.71,83.545,84.53,26791,82.4200536548031,83.3150685572598,82.1692527755433,83.1380326424882,27239.5576130417,0.0,1.0
2025-06-18,83.34,85.48,83.34,84.2,15518,81.9676285392756,84.0723888593386,81.9676285392756,82.8134667987401,15777.8154992043,0.0,1.0
2025-06-20,83.14,85.49,82.87,85.49,25303,81.7709219673071,84.082224187937,81.5053680951496,84.082224187937,25726.6442567577,0.0,1.0
2025-06-23,83.78,83.78,82.45,82.79,26135,82.4003829976063,82.4003829976063,81.0922842940157,81.4266854663622,26572.5743054326,0.0,1.0
2025-06-24,84.74,84.835,84.16,84.44,17101,83.3445745430551,83.4380101647401,82.7741254843464,83.0495146851023,17387.31942595,0.0,1.0
2025-06-25,84.205,84.72,83.91,84.72,24862,82.8183844630393,83.3249038858582,82.5282422693858,83.3249038858582,25278.2606612461,0.0,1.0
2025-06-26,84.95,85.24,84.4914,84.95,22604,83.551116443622,83.8363409729763,83.1000682740982,83.551116443622,22982.4553127989,0.0,1.0
2025-06-27,85.66,86.09,85.44,85.73,48858,84.2494247741102,84.6723439038425,84.0330475449448,84.3182720742992,49676.0220170204,0.0,1.0
2025-06-30,86.17,86.38,85.4218,85.7,31820,84.7510265326299,84.9575684331968,84.0151472468957,84.2887660885039,32352.7573904292,0.0,1.0
2025-07-01,84.9748,85.26,84.64,85.26,18641,84.4811451158891,84.7646882673534,84.1482901119962,84.7646882673534,18749.9263253012,0.9208,1.0
2025-07-02,85.35,85.35,84.29,84.93,31192,84.8541654189375,84.8541654189375,83.8003234113913,84.4366053782117,31374.2665060241,0.0,1.0
2025-07-03,85.33,85.5177,84.93,85.5,36521,84.8342816074744,85.0208911780559,84.4366053782117,85.0032940049111,36734.4058433735,0.0,1.0
2025-07-07,84.41,85.01,83.98,85.01,40975,83.9196262801701,84.5161406240642,83.4921243337127,84.5161406240642,41214.4322289156,0.0,1.0
2025-07-08,84.863,84.92,84.1,84.76,47828,84.3699946098101,84.4266634724801,83.6114272024915,84.267592980775,48107.4768674699,0.0,1.0
2025-07-09,85.47,85.47,84.91,85.01,33023,84.9734682877164,84.9734682877164,84.4167215667485,84.5161406240642,33215.9657228915,0.0,1.0
2025-07-10,85.45,85.53,85.0201,85.3,83709,84.9535844762532,85.0331197221058,84.5261819488531,84.8044558902797,84198.1429518073,0.0,1.0
2025-07-11,84.71,84.84,84.56,84.84,175189,84.2178834521171,84.3471282266275,84.0687548661436,84.3471282266275,176212.694759036,0.0,1.0
2025-07-14,84.66,84.769,84.14,84.14,28501,84.1681739234593,84.2765406959334,83.6511948254177,83.6511948254177,28667.5419879518,0.0,1.0
2025-07-15,83.88,84.7,83.6201,84.7,191740,83.392705276397,84.2079415463856,83.1343151464335,84.2079415463856,192860.408433735,0.0,1.0
2025-07-16,84.325,84.41,83.4739,84.11,31619,83.8351200814518,83.9196262801701,82.988964484638,83.621369108223,31803.761626506,0.0,1.0
2025-07-17,84.56,84.5784,84.0485,84.09,49651,84.0687548661436,84.0870479726897,83.5602263879739,83.6014852967599,49941.1293373494,0.0,1.0
2025-07-18,84.31,84.93,84.2023,84.93,20934,83.8202072228544,84.4366053782117,83.7131328981254,84.4366053782117,21056.3251807229,0.0,1.0
2025-07-21,84.71,85.18,84.52,84.83,438730,84.2178834521171,84.6851530215009,84.0289872432173,84.337186320896,441293.663253012,0.0,1.0
2025-07-22,85.27,85.3,84.669799,85.03,31340,84.774630173085,84.8044558902797,84.1779159968857,84.5360244355274,31523.1313253012,0.0,1.0
2025-07-23,87.11,87.14,86.28,86.53,30785,86.6039408276936,86.6337665448883,85.7787626519734,86.0273102952626,30964.888253012,0.0,1.0
2025-07-24,86.54,86.8986,86.54,86.7,20464,86.0372522009942,86.3937689405282,86.0372522009942,86.1963226926993,20583.5787951807,0.0,1.0
2025-07-25,86.3695,86.41,85.84,85.88,23693,85.867742708271,85.9080074264838,85.3413187997844,85.3810864227107,23831.4470481928,0.0,1.0
2025-07-28,85.2,85.78,84.96,85.78,65027,84.705036832964,85.281667365395,84.4664310954064,85.281667365395,65406.9770481928,0.0,1.0
2025-07-29,85.08,85.4002,84.9127,85.38,26900,84.5857339641852,84.90407378571,84.4194058812961,84.8839911361322,27057.1867469879,0.0,1.0
2025-07-30,84.71,85.11,84.16,84.86,62885,84.2178834521171,84.6155596813799,83.6710786368809,84.3670120380907,63252.4605421687,0.0,1.0
2025-07-31,83.79,84.91,83.555,84.91,59662,83.3032281248129,84.4167215667485,83.069593340121,84.4167215667485,60010.6273493975,0.0,1.0
2025-08-01,83.41,83.89,82.9119,83.89,33023,82.9254357070132,83.4026471821285,82.4302293825238,83.4026471821285,33215.9657228916,0.0,1.0
2025-08-04,84.515,84.55,84.2,84.37,25414,84.0240162903516,84.0588129604121,83.7108462598072,83.8798586572438,25562.5034939759,0.0,1.0
2025-08-05,84.61,84.81,84.27,84.81,24554,84.1184643948015,84.3173025094328,83.7804395999281,84.3173025094328,24697.4781927711,0.0,1.0
2025-08-06,85.141,85.2737,84.8901,84.95,21798,84.6463795891478,84.7783086782057,84.3969371743427,84.4564891896748,21925.3738554217,0.0,1.0
2025-08-07,85.87,86.0699,85.4,85.96,11674,85.3711445169791,85.5698832125532,84.9038749475954,85.4606216685632,11742.2155421687,0.0,1.0
2025-08-08,86.32,86.428,85.9764,86.19,11400,85.8185302748997,85.9259028568006,85.476926393963,85.6892855003893,11466.6144578313,0.0,1.0
2025-08-11,86.0,86.161,85.822,86.1,72006,85.5003892914895,85.6604539737678,85.3234233694676,85.5998083488052,72426.7579518072,0.0,1.0
2025-08-12,87.03,87.04,86.282,86.29,18484,86.5244055818411,86.5343474875726,85.7807510331197,85.788704557705,18592.0089156626,0.0,1.0
2025-08-13,87.51,87.51,87.11,87.36,42582,87.0016170569563,87.0016170569563,86.6039408276936,86.8524884709828,42830.8225301205,0.0,1.0
2025-08-14,87.41,87.43,87.03,87.09,30633,86.9021979996407,86.9220818111038,86.5244055818411,86.5840570162305,30812.0000602409,0.0,1.0
2025-08-15,87.8341,87.87,87.5552,87.71,21134,87.3238342217165,87.3595256632928,87.046554470863,87.2004551715877,21257.4938554217,0.0,1.0
2025-08-18,87.81,87.8183,87.53,87.74,31187,87.2998742289034,87.3081260106606,87.0215008684195,87.2302808887824,31369.2372891566,0.0,1.0
2025-08-19,87.78,88.0899,87.6016,88.01,53133,87.2700485117087,87.57814817033,87.0926849134575,87.4987123435348,53443.4759638554,0.0,1.0
2025-08-20,88.0,88.06,87.6316,88.06,41774,87.4887704378032,87.5484218721926,87.1225106306522,87.5484218721926,42018.1010843374,0.0,1.0
2025-08-21,87.5,87.67,87.33,87.59,59125,86.9916751512248,87.1606875486614,86.8226627537881,87.0811523028089,59470.4894578313,0.0,1.0
2025-08-22,88.86,88.9981,87.83,87.83,15853,88.3437743307181,88.4810720488711,87.3197580403665,87.3197580403665,15945.635,0.0,1.0
2025-08-25,87.77,88.95,87.72,88.95,33238,87.2601066059771,88.4332514823022,87.2103970773193,88.4332514823022,33432.2220481928,0.0,1.0
2025-08-26,87.8,87.8,87.48,87.57,20323,87.2899323231718,87.2899323231718,86.9717913397617,87.0612684913458,20441.7548795181,0.0,1.0
2025-08-27,87.61,87.69,87.0582,87.4,31813,87.101036114272,87.1805713601246,86.5524417560041,86.8922560939091,31998.8952409639,0.0,1.0
2025-08-28,88.0,88.34,87.7166,87.84,35379,87.4887704378032,87.8267952326765,87.2070168293706,87.3296999460981,35585.7327108434,0.0,1.0
2025-08-29,87.63,87.71,87.355,87.56,22752,87.1209199257352,87.2004551715877,86.847517518117,87.0513265856142,22884.9484337349,0.0,1.0
2025-09-02,86.91,87.21,86.08,87.16,30010,86.4051027130622,86.7033598850093,85.5799245373421,86.6536503563514,30185.3596385542,0.0,1.0
2025-09-03,87.06,87.0674,86.6015,86.9,19724,86.5542312990358,86.5615883092771,86.0983949212434,86.3951608073307,19839.2546987952,0.0,1.0
2025-09-04,87.62,87.63,87.1601,87.3,28960,87.1109780200036,87.1209199257352,86.6537497754088,86.7928370365934,29129.2240963855,0.0,1.0
2025-09-05,87.99,88.45,87.7,88.35,34896,87.4788285320716,87.9361561957238,87.1905132658562,87.8367371384081,35099.9103614458,0.0,1.0
2025-09-08,88.7451,88.8,88.33,88.56,29894,88.2295418338624,88.2841228963287,87.816853326945,88.045517158771,30068.6818072289,0.0,1.0
2025-09-09,88.51,88.53,88.2166,88.47,23171,87.9958076301132,88.0156914415763,87.704112115949,87.9560400071869,23306.3968072289,0.0,1.0
2025-09-10,88.53,88.8,88.3674,88.75,30671,88.0156914415763,88.2841228963287,87.854036054381,88.2344133676709,30850.2221084337,0.0,1.0
2025-09-11,89.44,89.51,88.91,88.94,19712,88.9204048631491,88.9899982032701,88.3934838593759,88.4233095765706,19827.1845783132,0.0,1.0
2025-09-12,89.04,89.15,88.875,89.09,23505,88.5227286338863,88.6320895969336,88.3586871893155,88.5724381625442,23642.3484939759,0.0,1.0
2025-09-15,89.78,89.78,89.347,89.55,29225,89.2584296580224,89.2584296580224,88.8279451398455,89.0297658261963,29395.7725903614,0.0,1.0
2025-09-16,89.49,89.725,89.21,89.54,18808,88.9701143918069,89.2037491764988,88.691741031323,89.0198239204648,18917.9021686747,0.0,1.0
2025-09-17,89.1904,89.7834,88.855,89.41,27237,88.6722548960891,89.2618099059711,88.3388033778523,88.8905791459544,27396.1559638554,0.0,1.0
2025-09-18,89.465,91.6736,88.8922,89.57,34040,88.945259627478,91.1410289273522,88.3757872671738,89.0496496376595,34238.9084337349,0.0,1.0
2025-09-19,89.01,89.52,88.8,89.52,34057,88.4929029166916,88.9999401090016,88.2841228963287,88.9999401090016,34256.0077710843,0.0,1.0
2025-09-22,89.28,89.34,88.79,89.15,58730,88.761334371444,88.8209858058334,88.2741809905971,88.6320895969336,59073.1813253012,0.0,1.0
2025-09-23,89.34,89.748,89.1435,89.6,31774,88.8209858058334,89.2266155596814,88.6256273582081,89.0794753548542,31959.6673493976,0.0,1.0
2025-09-24,88.77,89.1,88.6301,88.93,20680,88.254297179134,88.5823800682757,88.1152099179493,88.4133676708391,20800.8409638554,0.0,1.0
2025-09-25,88.22,88.221,87.8165,88.17,22872,87.7074923638977,87.7084865544709,87.3063364676289,87.6577828352399,23005.6496385542,0.0,1.0
2025-09-26,88.73,88.8,88.36,88.54,18998,88.2145295562077,88.2841228963287,87.8466790441397,88.0256333473079,19109.0124096386,0.0,1.0
2025-09-29,89.16,89.32,88.94,89.2,23472,88.6420315026652,88.8011019943703,88.4233095765706,88.6817991255914,23609.1556626506,0.0,1.0
2025-09-30,89.55,89.695,89.03,89.16,23371,89.0297658261963,89.1739234593041,88.5127867281548,88.6420315026652,23507.5654819277,0.0,1.0
2025-10-01,89.64,89.8099,89.365,89.44,63873,89.64,89.8099,89.365,89.44,63873,0.5238,1.0
2025-10-02,89.8,89.99,89.2901,89.99,28357,89.8,89.99,89.2901,89.99,28357,0.0,1.0
2025-10-03,90.6,90.6785,90.2849,90.51,33660,90.6,90.6785,90.2849,90.51,33660,0.0,1.0
2025-10-06,90.8255,90.99,90.6875,90.74,43970,90.8255,90.99,90.6875,90.74,43970,0.0,1.0
2025-10-07,90.0,90.48,89.938,90.48,16541,90.0,90.48,89.938,90.48,16541,0.0,1.0
2025-10-08,90.26,90.31,90.01,90.25,19461,90.26,90.31,90.01,90.25,19461,0.0,1.0
2025-10-09,89.5,90.36,89.285,90.36,26389,89.5,90.36,89.285,90.36,26389,0.0,1.0
2025-10-10,87.79,89.18,87.6882,89.18,45367,87.79,89.18,87.6882,89.18,45367,0.0,1.0
2025-10-13,88.59,88.71,87.99,88.22,24990,88.59,88.71,87.99,88.22,24990,0.0,1.0
2025-10-14,88.97,89.1784,88.0,88.0,19992,88.97,89.1784,88.0,88.0,19992,0.0,1.0
2025-10-15,89.44,89.68,88.9,89.49,27953,89.44,89.68,88.9,89.49,27953,0.0,1.0
2025-10-16,89.83,90.1886,89.45,89.98,31194,89.83,90.1886,89.45,89.98,31194,0.0,1.0
2025-10-17,89.81,89.89,89.225161,89.71,19312,89.81,89.89,89.225161,89.71,19312,0.0,1.0
2025-10-20,90.555,90.79,90.13,90.36,59006,90.555,90.79,90.13,90.36,59006,0.0,1.0
2025-10-21,89.83,90.15,89.7793,90.15,18489,89.83,90.15,89.7793,90.15,18489,0.0,1.0
2025-10-22,89.77,89.895,89.29,89.72,18832,89.77,89.895,89.29,89.72,18832,0.0,1.0
2025-10-23,90.23,90.395,89.96,90.06,50108,90.23,90.395,89.96,90.06,50108,0.0,1.0
2025-10-24,90.485,90.64,90.1,90.57,22347,90.485,90.64,90.1,90.57,22347,0.0,1.0
2025-10-27,91.12,91.14,90.78,91.14,27114,91.12,91.14,90.78,91.14,27114,0.0,1.0
2025-10-28,91.14,91.38,90.84,91.25,29878,91.14,91.38,90.84,91.25,29878,0.0,1.0
2025-10-29,90.41,91.3,90.24,91.3,26290,90.41,91.3,90.24,91.3,26290,0.0,1.0
2025-10-30,90.03,90.469,89.975,90.13,17645,90.03,90.469,89.975,90.13,17645,0.0,1.0
2025-10-31,90.0,90.15,89.63,90.01,56497,90.0,90.15,89.63,90.01,56497,0.0,1.0
2025-11-03,90.07,90.07,89.57,90.04,32767,90.07,90.07,89.57,90.04,32767,0.0,1.0
2025-11-04,89.0012,89.5499,88.985,89.08,18735,89.0012,89.5499,88.985,89.08,18735,0.0,1.0
2025-11-05,89.7,89.8599,89.15,89.15,24857,89.7,89.8599,89.15,89.15,24857,0.0,1.0
2025-11-06,89.3596,89.78,89.14,89.78,26868,89.3596,89.78,89.14,89.78,26868,0.0,1.0
2025-11-07,89.78,89.78,88.8,89.21,23109,89.78,89.78,88.8,89.21,23109,0.0,1.0
2025-11-10,90.83,90.83,90.0601,90.21,22098,90.83,90.83,90.0601,90.21,22098,0.0,1.0
2025-11-11,91.17,91.43,90.91,90.91,20144,91.17,91.43,90.91,90.91,20144,0.0,1.0
2025-11-12,91.95,92.11,91.54,91.54,164464,91.95,92.11,91.54,91.54,164464,0.0,1.0
2025-11-13,90.93,91.98,90.72,91.98,128950,90.93,91.98,90.72,91.98,128950,0.0,1.0
2025-11-14,90.635,90.8775,90.22,90.22,25037,90.635,90.8775,90.22,90.22,25037,0.0,1.0
2025-11-17,89.35,90.255,89.18,90.08,51087,89.35,90.255,89.18,90.08,51087,0.0,1.0
2025-11-18,88.79,89.2866,87.91,88.57,28551,88.79,89.2866,87.91,88.57,28551,0.0,1.0
2025-11-19,88.3738,88.6983,88.0486,88.45,18299,88.3738,88.6983,88.0486,88.45,18299,0.0,1.0
2025-11-20,87.1601,89.05,86.8727,88.98,36629,87.1601,89.05,86.8727,88.98,36629,0.0,1.0
2025-11-21,88.43,88.6199,87.5201,87.88,25722,88.43,88.6199,87.5201,87.88,25722,0.0,1.0
2025-11-24,88.6,88.725,88.2,88.2,28862,88.6,88.725,88.2,88.2,28862,0.0,1.0
2025-11-25,89.66,89.66,88.53,88.93,20994,89.66,89.66,88.53,88.93,20994,0.0,1.0
2025-11-26,90.6518,90.79,89.74,90.27,25733,90.6518,90.79,89.74,90.27,25733,0.0,1.0