date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-06,75.13,75.15,75.09,75.09,33125,60.8517747629989,60.8679738245623,60.8193766398721,60.8193766398721,40897.4308422841,0.0,1.0
2018-09-07,74.96,75.05,74.94,75.05,60351,60.7140827397098,60.7869785167452,60.6978836781464,60.7869785167452,74511.7237362322,0.0,1.0
2018-09-10,75.0,75.04,74.95,75.0,57187,60.7464808628367,60.7788789859635,60.7059832089281,60.7464808628367,70605.3246061193,0.0,1.0
2018-09-11,74.925,74.99,74.88,74.99,99696,60.6857343819738,60.7383813320549,60.6492864934561,60.7383813320549,123088.611781203,0.0,1.0
2018-09-12,74.97,75.0,74.97,74.97,33557,60.7221822704915,60.7464808628367,60.7221822704915,60.7221822704915,41430.7950724386,0.0,1.0
2018-09-13,74.97,75.07,74.97,75.07,24309,60.7221822704915,60.8031775783086,60.7221822704915,60.8031775783086,30012.8497009837,0.0,1.0
2018-09-14,74.88,74.93,74.87,74.93,32996,60.6492864934561,60.6897841473647,60.6411869626744,60.6897841473647,40738.1623568908,0.0,1.0
2018-09-17,74.9,74.93,74.85,74.89,26918,60.6654855550196,60.6897841473647,60.624987901111,60.6573860242378,33234.0239520786,0.0,1.0
2018-09-18,74.8,74.91,74.79,74.91,17420,60.5844902472024,60.6735850858012,60.5763907164207,60.6735850858012,21507.4187252103,0.0,1.0
2018-09-19,74.7,74.78,74.67,74.78,24594,60.5034949393853,60.568291185639,60.4791963470402,60.568291185639,30364.7219361551,0.0,1.0
2018-09-20,74.74,74.77,74.67,74.7,18788,60.5358930625122,60.5601916548573,60.4791963470402,60.5034949393853,23196.4054540327,0.0,1.0
2018-09-21,74.77,74.81,74.75,74.81,23145,60.5601916548573,60.5925897779841,60.5439925932939,60.5925897779841,28575.7294141786,0.0,1.0
2018-09-24,74.65,74.72,74.65,74.72,28116,60.4629972854768,60.5196940009487,60.4629972854768,60.5196940009487,34713.1219792199,0.0,1.0
2018-09-25,74.6,74.64,74.57,74.64,19144,60.4224996315682,60.454897754695,60.3982010392231,60.454897754695,23635.9370881415,0.0,1.0
2018-09-26,74.76,74.77,74.67,74.75,10926,60.5520921240756,60.5601916548573,60.4791963470402,60.5439925932939,13489.6703209901,0.0,1.0
2018-09-27,74.81,74.81,74.73,74.8,14546,60.5925897779841,60.5925897779841,60.5277935317305,60.5844902472024,17959.0650273771,0.0,1.0
2018-09-28,74.78,74.86,74.78,74.86,12206,60.568291185639,60.6330874318927,60.568291185639,60.6330874318927,15070.008780707,0.0,1.0
2018-10-01,74.55,74.6,74.55,74.6,11682,60.4773334549604,60.5178950468148,60.4773334549604,60.5178950468148,14400.3224058909,0.1177,1.0
2018-10-02,74.65,74.65,74.57,74.57,8339,60.5584566386693,60.5584566386693,60.4935580917021,60.4935580917021,10279.4289113785,0.0,1.0
2018-10-03,74.38,74.62,74.35,74.62,14535,60.3394240426553,60.5341196835566,60.3150870875426,60.5341196835566,17917.1962138011,0.0,1.0
2018-10-04,74.22,74.32,74.2,74.32,14869,60.2096269487211,60.29075013243,60.1934023119793,60.29075013243,18328.9157552809,0.0,1.0
2018-10-05,74.05,74.18,74.02,74.18,11478,60.071717536416,60.1771776752376,60.0473805813034,60.1771776752376,14148.8529853463,0.0,1.0
2018-10-08,74.09,74.18,74.05,74.18,5951,60.1041668098996,60.1771776752376,60.071717536416,60.1771776752376,7335.75745912144,0.0,1.0
2018-10-09,74.14,74.14,74.08,74.1,4607,60.144728401754,60.144728401754,60.0960544915287,60.1122791282705,5679.01774729835,0.0,1.0
2018-10-10,74.12,74.12,74.03,74.08,13314,60.1285037650123,60.1285037650123,60.0554928996743,60.0960544915287,16412.0777702475,0.0,1.0
2018-10-11,74.27,74.29,74.18,74.25,12650,60.2501885405756,60.2664131773173,60.1771776752376,60.2339639038338,15593.5694602396,0.0,1.0
2018-10-12,74.3,74.35,74.22,74.29,7871,60.2745254956882,60.3150870875426,60.2096269487211,60.2664131773173,9702.52847601157,0.0,1.0
2018-10-15,74.29,74.36,74.28,74.36,6009,60.2664131773173,60.3231994059135,60.2583008589464,60.3231994059135,7407.25366692333,0.0,1.0
2018-10-16,74.35,74.36,74.3,74.35,7793,60.3150870875426,60.3231994059135,60.2745254956882,60.3150870875426,9606.37840345041,0.0,1.0
2018-10-17,74.32,74.42,74.32,74.42,9675,60.29075013243,60.3718733161389,60.29075013243,60.3718733161389,11926.3070772979,0.0,1.0
2018-10-18,74.33,74.36,74.19,74.31,5508,60.2988624508009,60.3231994059135,60.1852899936085,60.2826378140591,6789.67435470355,0.0,1.0
2018-10-19,74.29,74.3,74.28,74.3,5178,60.2664131773173,60.2745254956882,60.2583008589464,60.2745254956882,6382.88558617557,0.0,1.0
2018-10-22,74.29,74.32,74.27,74.29,9690,60.2664131773173,60.29075013243,60.2501885405756,60.2664131773173,11944.7974758674,0.0,1.0
2018-10-23,74.44,74.44,74.35,74.35,6375,60.3880979528806,60.3880979528806,60.3150870875426,60.3150870875426,7858.41939201801,0.0,1.0
2018-10-24,74.51,74.51,74.48,74.48,6484,60.4448841814768,60.4448841814768,60.4205472263642,60.4205472263642,7992.78295495604,0.0,1.0
2018-10-25,74.5,74.51,74.44,74.45,3321,60.4367718631059,60.4448841814768,60.3880979528806,60.3962102712515,4093.77424327715,0.0,1.0
2018-10-26,74.67,74.72,74.63,74.66,19342,60.574681275411,60.6152428672655,60.5422320019275,60.5665689570401,23842.7526086921,0.0,1.0
2018-10-29,74.64,74.64,74.52,74.52,8266,60.5503443202984,60.5503443202984,60.4529964998477,60.4529964998477,10189.4423050072,0.0,1.0
2018-10-30,74.46,74.58,74.46,74.58,2139,60.4043225896224,60.501670410073,60.4043225896224,60.501670410073,2636.73083600416,0.0,1.0
2018-10-31,74.43,74.48,74.42,74.48,17480,60.3799856345097,60.4205472263642,60.3718733161389,60.4205472263642,21547.4777996039,0.0,1.0
2018-11-01,74.31,74.33,74.3,74.33,1189,60.384934148716,60.4011863177777,60.3768080641851,60.4011863177777,1463.18930782305,0.1261,1.0
2018-11-02,74.18,74.29,74.18,74.29,5799,60.279295049815,60.3686819796543,60.279295049815,60.3686819796543,7136.27821368028,0.0,1.0
2018-11-05,74.22,74.26,74.19,74.2,2133,60.3117993879384,60.3443037260618,60.2874211343458,60.2955472188767,2624.88039830661,0.0,1.0
2018-11-06,74.21,74.28,74.21,74.28,6715,60.3036733034075,60.3605558951234,60.3036733034075,60.3605558951234,8263.51236503933,0.0,1.0
2018-11-07,74.22,74.26,74.21,74.26,2087,60.3117993879384,60.3443037260618,60.3036733034075,60.3443037260618,2568.27256974491,0.0,1.0
2018-11-08,74.17,74.27,74.17,74.27,2015,60.2711689652841,60.3524298105926,60.2711689652841,60.3524298105926,2479.66901199617,0.0,1.0
2018-11-09,74.28,74.3,74.1,74.1,7709,60.3605558951234,60.3768080641851,60.2142863735682,60.2142863735682,9486.73370395953,0.0,1.0
2018-11-12,74.35,74.44,74.35,74.44,3951,60.4174384868394,60.490573247617,60.4174384868394,60.490573247617,4862.12023146245,0.0,1.0
2018-11-13,74.33,74.38,74.32,74.38,8873,60.4011863177777,60.4418167404319,60.3930602332468,60.4418167404319,10919.1578875642,0.0,1.0
2018-11-14,74.35,74.35,74.28,74.33,13422,60.4174384868394,60.4174384868394,60.3605558951234,60.4011863177777,16517.1798903288,0.0,1.0
2018-11-15,74.38,74.44,74.38,74.39,3439,60.4418167404319,60.490573247617,60.4418167404319,60.4499428249627,4232.05048747137,0.0,1.0
2018-11-16,74.47,74.49,74.46,74.47,48216,60.5149515012095,60.5312036702712,60.5068254166787,60.5149515012095,59334.8491724105,0.0,1.0
2018-11-19,74.49,74.5,74.46,74.5,96718,60.5312036702712,60.5393297548021,60.5068254166787,60.5393297548021,119021.651365878,0.0,1.0
2018-11-20,74.48,74.5,74.46,74.49,24086,60.5230775857404,60.5393297548021,60.5068254166787,60.5312036702712,29640.3512768931,0.0,1.0
2018-11-21,74.53,74.53,74.48,74.51,163376,60.5637080083946,60.5637080083946,60.5230775857404,60.5474558393329,201051.317371655,0.0,1.0
2018-11-23,74.58,74.5999,74.53,74.53,4477,60.6043384310488,60.6205093392652,60.5637080083946,60.5637080083946,5509.4184450158,0.0,1.0
2018-11-26,74.54,74.57,74.52,74.57,20132,60.5718340929254,60.596212346518,60.5555819238637,60.596212346518,24774.5392305245,0.0,1.0
2018-11-27,74.6,74.63,74.56,74.6,11517,60.6205906001105,60.644968853703,60.5880862619871,60.6205906001105,14172.8774248932,0.0,1.0
2018-11-28,74.6,74.66,74.55,74.59,15155,60.6205906001105,60.6693471072956,60.5799601774563,60.6124645155797,18649.8183011424,0.0,1.0
2018-11-29,74.67,74.72,74.62,74.72,14914,60.6774731918264,60.7181036144807,60.6368427691722,60.7181036144807,18353.2425036778,0.0,1.0
2018-11-30,74.7,74.73,74.69,74.73,27412,60.701851445419,60.7262296990115,60.6937253608881,60.7262296990115,33733.3434028977,0.0,1.0
2018-12-03,74.66,74.7,74.61,74.61,28024,60.7705981205499,60.803156705131,60.7298998898236,60.7298998898236,34429.0150945954,0.1246,1.0
2018-12-04,74.86,74.92,74.78,74.8,12478,60.9333910434552,60.9822289203268,60.8682738742931,60.8845531665836,15329.904737024,0.0,1.0
2018-12-06,74.937,75.06,74.937,75.05,15525,60.9960663187738,61.0961839663605,60.9960663187738,61.0880443202153,19073.3107102338,0.0,1.0
2018-12-07,75.07,75.07,74.92,74.97,9767,61.1043236125058,61.1043236125058,60.9822289203268,61.0229271510532,11999.2931212144,0.0,1.0
2018-12-10,75.12,75.14,74.99,75.1,20601,61.1450218432321,61.1613011355227,61.0392064433437,61.1287425509416,25309.4540381016,0.0,1.0
2018-12-11,75.11,75.18,75.01,75.01,11772,61.1368821970869,61.1938597201037,61.0554857356342,61.0554857356342,14462.5451646295,0.0,1.0
2018-12-12,75.04,75.08,75.02,75.02,21514,61.07990467407,61.1124632586511,61.0636253817795,61.0636253817795,26431.1244199659,0.0,1.0
2018-12-13,75.09,75.11,75.0,75.0,7051,61.1206029047963,61.1368821970869,61.0473460894889,61.0473460894889,8662.53873222922,0.0,1.0
2018-12-14,75.17,75.21,75.11,75.15,42675,61.1857200739585,61.2182786585395,61.1368821970869,61.1694407816679,52428.5690537345,0.0,1.0
2018-12-17,75.25,75.25,75.09,75.09,23473,61.2508372431206,61.2508372431206,61.1206029047963,61.1206029047963,28837.8629501654,0.0,1.0
2018-12-18,75.38,75.39,75.23,75.24,64429,61.356652643009,61.3647922891543,61.2345579508301,61.2426975969753,79154.5465861291,0.0,1.0
2018-12-19,75.48,75.53,75.37,75.37,30901,61.4380491044617,61.478747335188,61.3485129968638,61.3485129968638,37963.5667798348,0.0,1.0
2018-12-20,75.47,75.56,75.4,75.51,43781,61.4299094583164,61.5031662736238,61.3729319352996,61.4624680428975,53787.3504801769,0.0,1.0
2018-12-21,75.35,75.46,75.33,75.46,45029,61.3322337045732,61.4217698121711,61.3159544122827,61.4217698121711,55320.5866648064,0.0,1.0
2018-12-24,74.54,74.62,74.51,74.62,20697,61.3856297832862,61.4515118651571,61.3609240025845,61.4515118651571,25132.1748338575,0.8756,1.0
2018-12-26,74.47,74.63,74.45,74.63,10949,61.3279829616491,61.459747125391,61.3115124411813,61.459747125391,13295.2689885445,0.0,1.0
2018-12-27,74.65,74.75,74.53,74.53,17017,61.4762176458588,61.5585702481975,61.3773945230523,61.3773945230523,20663.5850194595,0.0,1.0
2018-12-28,74.615,74.69,74.5476,74.61,32250,61.4473942350402,61.5091586867943,61.3918885810639,61.4432766049233,39160.8754115043,0.0,1.0
2018-12-31,74.7885,74.85,74.6286,74.65,33278,61.5902760000979,61.6409228505362,61.4585941889583,61.4762176458588,40409.1662618307,0.0,1.0
2019-01-02,74.96,74.96,74.88,74.88,52551,61.7315107131088,61.7315107131088,61.6656286312378,61.6656286312378,63812.1911240299,0.0,1.0
2019-01-03,75.05,75.14,74.9,74.95,10041,61.8056280552137,61.8797453973185,61.6820991517056,61.7232754528749,12192.6930234702,0.0,1.0
2019-01-04,74.91,74.97,74.85,74.9,13824,61.6903344119394,61.7397459733427,61.6409228505362,61.6820991517056,16786.354781043,0.0,1.0
2019-01-07,74.73,74.95,74.73,74.95,11520,61.5420997277297,61.7232754528749,61.5420997277297,61.7232754528749,13988.6289842025,0.0,1.0
2019-01-08,74.62,74.75,74.62,74.73,15022,61.4515118651571,61.5585702481975,61.4515118651571,61.5420997277297,18241.0750521432,0.0,1.0
2019-01-09,74.83,74.83,74.71,74.76,6877,61.6244523300685,61.6244523300685,61.525629207262,61.5668055084314,8350.67721565629,0.0,1.0
2019-01-10,74.72,74.83,74.68,74.82,8013,61.5338644674959,61.6244523300685,61.5009234265604,61.6162170698346,9730.11146270959,0.0,1.0
2019-01-11,74.83,74.91,74.8,74.86,43125,61.6244523300685,61.6903344119394,61.5997465493668,61.6491581107701,52366.2868874767,0.0,1.0
2019-01-14,74.78,74.86,74.78,74.8,10851,61.5832760288991,61.6491581107701,61.5832760288991,61.5997465493668,13176.268498922,0.0,1.0
2019-01-15,74.89,74.96,74.83,74.96,8754,61.6738638914717,61.7315107131088,61.6244523300685,61.7315107131088,10629.9008791414,0.0,1.0
2019-01-16,74.89,74.96,74.84,74.85,15775,61.6738638914717,61.7315107131088,61.6326875903023,61.6409228505362,19155.4359571002,0.0,1.0
2019-01-17,74.93,74.97,74.92,74.97,7723,61.7068049324072,61.7397459733427,61.6985696721733,61.7397459733427,9377.96715668366,0.0,1.0
2019-01-18,74.89,74.92,74.85,74.92,14617,61.6738638914717,61.6985696721733,61.6409228505362,61.6985696721733,17749.2873144173,0.0,1.0
2019-01-22,75.02,75.0496,74.91,74.91,24072,61.780922274512,61.8052986448043,61.6903344119394,61.6903344119394,29230.4059815731,0.0,1.0
2019-01-23,75.07,75.12,75.01,75.01,16349,61.8220985756814,61.8632748768508,61.7726870142782,61.7726870142782,19852.4388248894,0.0,1.0
2019-01-24,75.24,75.27,75.23,75.25,2059,61.9620979996572,61.9868037803589,61.9538627394234,61.9703332598911,2500.22457278411,0.0,1.0
2019-01-25,75.24,75.24,75.16,75.16,28454,61.9620979996572,61.9620979996572,61.8962159177863,61.8962159177863,34551.427874696,0.0,1.0
2019-01-28,75.14,75.24,75.14,75.2,26331,61.8797453973185,61.9620979996572,61.8797453973185,61.9291569587218,31973.4886964441,0.0,1.0
2019-01-29,75.3,75.33,75.23,75.28,8913,62.0115095610605,62.0362153417621,61.9538627394234,61.9950390405927,10822.9731021004,0.0,1.0
2019-01-30,75.41,75.41,75.26,75.3,8197,62.1020974236331,62.1020974236331,61.978568520125,62.0115095610605,9953.54095342949,0.0,1.0
2019-01-31,75.59,75.62,75.55,75.55,24454,62.2503321078428,62.2750378885444,62.2173910669073,62.2173910669073,29694.265032959,0.0,1.0
2019-02-01,75.37,75.43,75.32,75.43,5865,62.172591251235,62.2220851543142,62.1313463320024,62.2220851543142,7109.96664452552,0.1256,1.0
2019-02-04,75.3,75.35,75.23,75.34,37416,62.1148483643094,62.156093283542,62.0571054773837,62.1478442996955,45358.3140616482,0.0,1.0
2019-02-05,75.42,75.47,75.36,75.36,5554,62.2138361704676,62.2550810897003,62.1643422673885,62.1643422673885,6732.95051043389,0.0,1.0
2019-02-06,75.44,75.48,75.4,75.47,8139,62.2303341381607,62.2633300735468,62.1973382027746,62.2550810897003,9866.66982434666,0.0,1.0
2019-02-07,75.51,75.52,75.46,75.51,3514,62.2880770250863,62.2963260089329,62.2468321058537,62.2880770250863,4259.91863407718,0.0,1.0
2019-02-08,75.61,75.63,75.55,75.57,10552,62.3705668635516,62.3870648312446,62.3210729604724,62.3375709281655,12791.8786075078,0.0,1.0
2019-02-11,75.57,75.61,75.54,75.54,9957,62.3375709281655,62.3705668635516,62.3128239766259,62.3128239766259,12070.5776435704,0.0,1.0
2019-02-12,75.51,75.58,75.51,75.56,17592,62.2880770250863,62.345819912012,62.2880770250863,62.329321944319,21326.2631219937,0.0,1.0
2019-02-13,75.46,75.5,75.41,75.41,6197,62.2468321058537,62.2798280412398,62.2055871866211,62.2055871866211,7512.4404596973,0.0,1.0
2019-02-14,75.55,75.67,75.55,75.67,9513,62.3210729604724,62.4200607666307,62.3210729604724,62.4200607666307,11532.3295293046,0.0,1.0
2019-02-15,75.6,75.63,75.49,75.49,17351,62.362317879705,62.3870648312446,62.2715790573933,62.2715790573933,21034.1059248359,0.0,1.0
2019-02-19,75.655,75.678,75.56,75.56,7380,62.4076872908609,62.4266599537079,62.329321944319,62.329321944319,8946.55649387866,0.0,1.0
2019-02-20,75.65,75.7,75.59,75.59,31792,62.4035627989376,62.4448077181703,62.3540688958585,62.3540688958585,38540.5046142805,0.0,1.0
2019-02-21,75.591,75.62,75.575,75.6,7127,62.3548937942432,62.3788158473981,62.3416954200887,62.362317879705,8639.85205038931,0.0,1.0
2019-02-22,75.75,75.75,75.6705,75.71,4786,62.4860526374029,62.4860526374029,62.420473215823,62.4530567020168,5801.92674521724,0.0,1.0
2019-02-25,75.66,75.72,75.6506,75.7,21200,62.4118117827842,62.4613056858633,62.4040577379684,62.4448077181703,25700.1351856677,0.0,1.0
2019-02-26,75.72,75.78,75.7,75.78,4081,62.4613056858633,62.5107995889424,62.4448077181703,62.5107995889424,4947.27602324103,0.0,1.0
2019-02-27,75.62,75.7,75.55,75.7,17784,62.3788158473981,62.4448077181703,62.3210729604724,62.4448077181703,21559.0190632978,0.0,1.0
2019-02-28,75.52,75.58,75.48,75.58,4900,62.2963260089329,62.345819912012,62.2633300735468,62.345819912012,5940.12558536658,0.0,1.0
2019-03-01,75.28,75.34,75.28,75.34,7780,62.194038609236,62.2436087781594,62.194038609236,62.2436087781594,9416.95398942987,0.116,1.0
2019-03-04,75.4,75.4,75.32,75.36,12100,62.2931789470828,62.2931789470828,62.2270853885183,62.2601321678005,14645.9053048974,0.0,1.0
2019-03-05,75.48,75.48,75.39,75.4,9302,62.3592725056474,62.3592725056474,62.2849172522622,62.2931789470828,11259.1910038145,0.0,1.0
2019-03-06,75.6,75.61,75.54,75.54,10213,62.4584128434942,62.4666745383147,62.4088426745708,62.4088426745708,12361.8703205716,0.0,1.0
2019-03-07,75.83,75.85,75.72,75.74,26467,62.6484318243672,62.6649552140084,62.557553181341,62.5740765709821,32035.799645018,0.0,1.0
2019-03-08,75.88,75.91,75.82,75.84,6923,62.6897402984701,62.7145253829318,62.6401701295467,62.6566935191878,8379.63656411606,0.0,1.0
2019-03-11,75.87,75.9,75.86,75.9,14091,62.6814786036495,62.7062636881112,62.6732169088289,62.7062636881112,17055.8224505214,0.0,1.0
2019-03-12,75.97,75.97,75.87,75.87,5888,62.7640955518552,62.7640955518552,62.6814786036495,62.6814786036495,7126.86697811864,0.0,1.0
2019-03-13,75.97,75.97,75.94,75.95,8230,62.7640955518552,62.7640955518552,62.7393104673935,62.747572162214,9961.63641812439,0.0,1.0
2019-03-14,75.93,75.97,75.91,75.96,11837,62.7310487725729,62.7640955518552,62.7145253829318,62.7558338570346,14327.5686854603,0.0,1.0
2019-03-15,76.02,76.045,75.995,76.035,9982,62.805404025958,62.8260582630094,62.7847497889066,62.8177965681889,12082.2666738418,0.0,1.0
2019-03-18,75.99,76.02,75.94,75.94,6330,62.7806189414963,62.805404025958,62.7393104673935,62.7393104673935,7661.86616363638,0.0,1.0
2019-03-19,76.04,76.0496,75.96,75.98,18342,62.8219274155992,62.8298586426269,62.7558338570346,62.7723572466758,22201.255793589,0.0,1.0
2019-03-20,76.22,76.22,76.02,76.02,6639,62.9706379223694,62.9706379223694,62.805404025958,62.805404025958,8035.88143133996,0.0,1.0
2019-03-21,76.31,76.37,76.29,76.37,9364,63.0449931757545,63.0945633446779,63.0284697861134,63.0945633446779,11334.2361384346,0.0,1.0
2019-03-22,76.6,76.64,76.6,76.61,3645,63.284582325551,63.3176291048332,63.284582325551,63.2928440203715,4411.92767242569,0.0,1.0
2019-03-25,76.75,76.83,76.62,76.66,15794,63.4085077478595,63.474601306424,63.3011057151921,63.3341524944744,19117.1428417809,0.0,1.0
2019-03-26,76.71,76.74,76.66,76.66,7254,63.3754609685772,63.4002460530389,63.3341524944744,63.3341524944744,8780.28075055582,0.0,1.0
2019-03-27,76.89,76.91,76.82,76.82,22433,63.5241714753474,63.5406948649886,63.4663396116035,63.4663396116035,27153.0242731209,0.0,1.0
2019-03-28,76.87,76.91,76.84,76.87,11787,63.5076480857063,63.5406948649886,63.4828630012446,63.5076480857063,14267.0484156054,0.0,1.0
2019-03-29,76.84,76.85,76.72,76.75,20289,63.4828630012446,63.4911246960652,63.3837226633978,63.4085077478595,24557.9151017407,0.0,1.0
2019-04-01,76.44,76.6,76.44,76.6,22058,63.2563273292646,63.3887319913876,63.2563273292646,63.3887319913876,26655.2547577315,0.1258,1.0
2019-04-02,76.52,76.55,76.44,76.44,9974,63.3225296603261,63.3473555344742,63.2563273292646,63.2563273292646,12052.7477991483,0.0,1.0
2019-04-03,76.35,76.52,76.34,76.52,11277,63.1818497068204,63.3225296603261,63.1735744154377,63.3225296603261,13627.3147113491,0.0,1.0
2019-04-04,76.46,76.47,76.37,76.4,2443,63.27287791203,63.2811532034127,63.1984002895858,63.2232261637339,2952.1619082935,0.0,1.0
2019-04-05,76.48,76.48,76.41,76.43,9872,63.2894284947954,63.2894284947954,63.2315014551166,63.2480520378819,11929.4892994979,0.0,1.0
2019-04-08,76.44,76.48,76.43,76.48,19960,63.2563273292646,63.2894284947954,63.2480520378819,63.2894284947954,24119.9965982555,0.0,1.0
2019-04-09,76.53,76.56,76.45,76.45,13805,63.3308049517088,63.3556308258569,63.2646026206473,63.2646026206473,16682.1920360179,0.0,1.0
2019-04-10,76.61,76.62,76.51,76.51,10852,63.3970072827703,63.405282574153,63.3142543689434,63.3142543689434,13113.7376294724,0.0,1.0
2019-04-11,76.51,76.6,76.51,76.6,7681,63.3142543689434,63.3887319913876,63.3142543689434,63.3887319913876,9281.84839034072,0.0,1.0
2019-04-12,76.41,76.46,76.38,76.38,3695,63.2315014551166,63.27287791203,63.2066755809685,63.2066755809685,4465.09957066904,0.0,1.0
2019-04-15,76.38,76.4,76.36,76.36,9193,63.2066755809685,63.2232261637339,63.1901249982031,63.1901249982031,11108.9743851585,0.0,1.0
2019-04-16,76.275,76.37,76.275,76.37,19823,63.1197850214503,63.1984002895858,63.1197850214503,63.1984002895858,23954.4435153917,0.0,1.0
2019-04-17,76.27,76.31,76.25,76.25,6518,63.1156473757589,63.1487485412897,63.0990967929935,63.0990967929935,7876.45981099346,0.0,1.0
2019-04-18,76.42,76.44,76.35,76.35,7161,63.2397767464992,63.2563273292646,63.1818497068204,63.1818497068204,8653.47172545631,0.0,1.0
2019-04-22,76.36,76.41,76.35,76.41,13082,63.1901249982031,63.2315014551166,63.1818497068204,63.2315014551166,15808.5067884959,0.0,1.0
2019-04-23,76.48,76.48,76.42,76.45,24434,63.2894284947954,63.2894284947954,63.2397767464992,63.2646026206473,29526.4527495879,0.0,1.0
2019-04-24,76.64,76.65,76.58,76.58,12830,63.4218331569184,63.4301084483011,63.3721814086222,63.3721814086222,15503.9857893596,0.0,1.0
2019-04-25,76.6,76.66,76.48,76.64,22915,63.3887319913876,63.4383837396837,63.2894284947954,63.4218331569184,27690.8678381275,0.0,1.0
2019-04-26,76.74,76.76,76.725,76.74,3928,63.5045860707452,63.5211366535106,63.4921731336712,63.5045860707452,4746.66065320379,0.0,1.0
2019-04-29,76.64,76.68,76.64,76.66,11648,63.4218331569184,63.4549343224491,63.4218331569184,63.4383837396837,14075.6372934108,0.0,1.0
2019-04-30,76.71,76.73,76.53,76.53,12370,63.4797601965972,63.4963107793626,63.3308049517088,63.3308049517088,14948.1141242696,0.0,1.0
2019-05-01,76.59,76.71,76.58,76.58,10426,63.4854701476512,63.5849381776515,63.4771811451512,63.4771811451512,12578.1117812127,0.1269,1.0
2019-05-02,76.51,76.61,76.49,76.61,18670,63.4191581276511,63.5020481526513,63.402580122651,63.5020481526513,22523.8199650145,0.0,1.0
2019-05-03,76.58,76.63,76.57,76.62,7431,63.4771811451512,63.5186261576513,63.4688921426512,63.5103371551513,8964.89052812121,0.0,1.0
2019-05-06,76.61,76.66,76.55,76.65,24444,63.5020481526513,63.5434931651514,63.4523141376512,63.5352041626514,29489.6762305739,0.0,1.0
2019-05-07,76.7,76.77,76.61,76.61,10438,63.5766491751515,63.6346721926516,63.5020481526513,63.5020481526513,12592.5887945807,0.0,1.0
2019-05-08,76.71,76.82,76.7,76.7,4801,63.5849381776515,63.6761172051517,63.5766491751515,63.5766491751515,5792.0117649724,0.0,1.0
2019-05-09,76.74,76.79,76.7,76.77,19289,63.6098051851515,63.6512501976516,63.5766491751515,63.6346721926516,23270.5925712461,0.0,1.0
2019-05-10,76.7,76.8,76.68,76.74,13799,63.5766491751515,63.6595392001517,63.5600711701514,63.6098051851515,16647.3589553956,0.0,1.0
2019-05-13,76.85,76.87,76.76,76.81,5228,63.7009842126518,63.7175622176518,63.6263831901516,63.6678282026517,6307.15215731633,0.0,1.0
2019-05-14,76.87,76.9,76.82,76.85,16914,63.7175622176518,63.7424292251519,63.6761172051517,63.7009842126518,20405.3503421669,0.0,1.0
2019-05-15,77.0,77.02,76.94,77.02,5403,63.825319250152,63.8418972551521,63.7755852351519,63.8418972551521,6518.2752689327,0.0,1.0
2019-05-16,76.91,77.01,76.91,76.92,10738,63.7507182276519,63.8336082526521,63.7507182276519,63.7590072301519,12954.5141287802,0.0,1.0
2019-05-17,76.98,77.03,76.93,77.03,6580,63.808741245152,63.8501862576521,63.7672962326519,63.8501862576521,7938.22899677534,0.0,1.0
2019-05-20,76.91,77.03,76.91,77.03,5599,63.7507182276519,63.8501862576521,63.7507182276519,63.8501862576521,6754.73315394302,0.0,1.0
2019-05-21,76.88,76.93,76.88,76.93,10285,63.7258512201518,63.7672962326519,63.7258512201518,63.7672962326519,12408.006874139,0.0,1.0
2019-05-22,77.04,77.04,76.94,76.94,2632,63.8584752601521,63.8584752601521,63.7755852351519,63.7755852351519,3175.29159871014,0.0,1.0
2019-05-23,77.22,77.26,77.09,77.13,5009,64.0076773051525,64.0408333151526,63.8999202726522,63.9330762826523,6042.94666335071,0.0,1.0
2019-05-24,77.28,77.28,77.19,77.21,8107,64.0574113201526,64.0574113201526,63.9828102976524,63.9993883026525,9780.42894785071,0.0,1.0
2019-05-28,77.39,77.39,77.28,77.28,5590,64.1485903476528,64.1485903476528,64.0574113201526,64.0574113201526,6743.87539391704,0.0,1.0
2019-05-29,77.45,77.48,77.43,77.48,9611,64.1983243626529,64.223191370153,64.1817463576529,64.223191370153,11594.8812899708,0.0,1.0
2019-05-30,77.56,77.56,77.43,77.47,32553,64.2895033901532,64.2895033901532,64.1817463576529,64.214902367653,39272.5180139859,0.0,1.0
2019-05-31,77.79,77.79,77.66,77.69,21328,64.4801504476536,64.4801504476536,64.3723934151534,64.3972604226534,25730.4784260219,0.0,1.0
2019-06-03,77.81,77.81,77.67,77.74,19470,64.5992634135789,64.5992634135789,64.4830328920791,64.541148152829,23451.6714269772,0.1237,1.0
2019-06-04,77.7484,77.86,77.74,77.86,5212,64.548121984119,64.6407743141145,64.541148152829,64.6407743141145,6277.86910515691,0.0,1.0
2019-06-05,77.82,77.88,77.81,77.88,8684,64.607565593686,64.6573786743288,64.5992634135789,64.6573786743288,10459.9031675331,0.0,1.0
2019-06-06,77.9,77.93,77.88,77.88,11270,64.6739830345431,64.6988895748645,64.6573786743288,64.6573786743288,13574.7476621486,0.0,1.0
2019-06-07,78.0445,78.1049,78.01,78.03,12582,64.7939495370911,64.8440947049382,64.7653070157215,64.7819113759357,15155.0554645212,0.0,1.0
2019-06-10,77.91,77.95,77.9,77.92,11948,64.6822852146502,64.7154939350787,64.6739830345431,64.6905873947573,14391.4006270942,0.0,1.0
2019-06-11,77.93,77.95,77.91,77.93,8215,64.6988895748645,64.7154939350787,64.6822852146502,64.6988895748645,9894.99130830084,0.0,1.0
2019-06-12,78.0,78.02,77.94,77.94,4314,64.7570048356144,64.7736091958286,64.7071917549716,64.7071917549716,5196.22550261836,0.0,1.0
2019-06-13,78.12,78.15,78.05,78.05,15265,64.8566309968999,64.8815375372213,64.79851573615,64.79851573615,18386.7367402572,0.0,1.0
2019-06-14,78.17,78.19,78.11,78.11,9655,64.8981418974356,64.9147462576498,64.8483288167928,64.8483288167928,11629.4754816366,0.0,1.0
2019-06-17,78.18,78.2,78.14,78.16,21357,64.9064440775427,64.923048437757,64.8732353571142,64.8898397173284,25724.5683957859,0.0,1.0
2019-06-18,78.43,78.51,78.41,78.41,11582,65.113998580221,65.180416021078,65.0973942200067,65.0973942200067,13950.5525663713,0.0,1.0
2019-06-19,78.58,78.59,78.3301,78.36,12099,65.2385312818279,65.246833461935,65.0310598009507,65.0558833194711,14573.2805647148,0.0,1.0
2019-06-20,78.72,78.81,78.7,78.75,12964,65.3547618033277,65.4294814242919,65.3381574431135,65.3796683436491,15615.1755716144,0.0,1.0
2019-06-21,78.52,78.59,78.48,78.59,12674,65.1887182011851,65.246833461935,65.1555094807566,65.246833461935,15265.8697311509,0.0,1.0
2019-06-24,78.68,78.68,78.62,78.62,11600,65.3215530828992,65.3215530828992,65.2717400022564,65.2717400022564,13972.233618538,0.0,1.0
2019-06-25,78.72,78.77,78.65,78.77,22830,65.3547618033277,65.3962727038634,65.2966465425778,65.3962727038634,27498.8011647606,0.0,1.0
2019-06-26,78.56,78.69,78.56,78.69,12463,65.2219269216136,65.3298552630063,65.2219269216136,65.3298552630063,15011.7196196413,0.0,1.0
2019-06-27,78.71,78.72,78.56,78.62,13640,65.3464596232206,65.3547618033277,65.2219269216136,65.2717400022564,16429.4195307637,0.0,1.0
2019-06-28,78.78,78.79,78.72,78.73,10788,65.4045748839705,65.4128770640776,65.3547618033277,65.3630639834349,12994.1772652404,0.0,1.0
2019-07-01,78.67,78.73,78.61,78.68,25943,65.4120468460669,65.461935276355,65.3621584157788,65.4203615844483,31201.2222275035,0.119,1.0
2019-07-02,78.82,78.85,78.69,78.69,11421,65.5367679217871,65.5617121369312,65.4286763228296,65.4286763228296,13735.8500967628,0.0,1.0
2019-07-03,79.06,79.08,79.0,79.0,7883,65.7363216429395,65.7529511197022,65.6864332126514,65.6864332126514,9480.75530275642,0.0,1.0
2019-07-05,78.83,78.84,78.7,78.84,18274,65.5450826601685,65.5533973985498,65.436991061211,65.5533973985498,21977.841228285,0.0,1.0
2019-07-08,78.83,78.91,78.82,78.88,15919,65.5450826601685,65.6116005672193,65.5367679217871,65.5866563520752,19145.5212057059,0.0,1.0
2019-07-09,78.78,78.81,78.76,78.81,14725,65.5035089682618,65.5284531834058,65.4868794914991,65.5284531834058,17709.5169140033,0.0,1.0
2019-07-10,78.71,78.75,78.69,78.75,9779,65.4453057995923,65.4785647531177,65.4286763228296,65.4785647531177,11761.0435247564,0.0,1.0
2019-07-11,78.52,78.67,78.48,78.64,21789,65.2873257703467,65.4120468460669,65.2540668168213,65.3871026309229,26205.2742980793,0.0,1.0
2019-07-12,78.49,78.51,78.43,78.5,4262,65.2623815552027,65.2790110319654,65.2124931249146,65.270696293584,5125.83776485447,0.0,1.0
2019-07-15,78.66,78.67,78.61,78.62,12573,65.4037321076856,65.4120468460669,65.3621584157788,65.3704731541602,15121.3416746868,0.0,1.0
2019-07-16,78.64,78.67,78.54,78.62,11383,65.3871026309229,65.4120468460669,65.3039552471094,65.3704731541602,13690.1481176299,0.0,1.0
2019-07-17,78.84,78.84,78.72,78.72,16622,65.5533973985498,65.5533973985498,65.4536205379737,65.4536205379737,19991.0078196648,0.0,1.0
2019-07-18,78.94,78.97,78.83,78.83,4515,65.6365447823633,65.6614889975074,65.5450826601685,65.5450826601685,5430.11673118676,0.0,1.0
2019-07-19,78.94,78.97,78.92,78.92,13481,65.6365447823633,65.6614889975074,65.6199153056006,65.6199153056006,16213.3784392312,0.0,1.0
2019-07-22,79.0,79.04,78.96,79.04,15352,65.6864332126514,65.7196921661768,65.653174259126,65.7196921661768,18463.5995696964,0.0,1.0
2019-07-23,78.99,79.02,78.97,79.0,9559,65.6781184742701,65.7030626894141,65.6614889975074,65.6864332126514,11496.4531192501,0.0,1.0
2019-07-24,79.11,79.12,79.09,79.09,7284,65.7778953348462,65.7862100732276,65.7612658580836,65.7612658580836,8760.34778958236,0.0,1.0
2019-07-25,79.03,79.12,79.03,79.12,9417,65.7113774277955,65.7862100732276,65.7113774277955,65.7862100732276,11325.6720393324,0.0,1.0
2019-07-26,79.04,79.09,79.04,79.09,15525,65.7196921661768,65.7612658580836,65.7196921661768,65.7612658580836,18671.6638431173,0.0,1.0
2019-07-29,79.11,79.15,79.05,79.13,15832,65.7778953348462,65.8111542883717,65.7280069045582,65.7945248116089,19040.8877271647,0.0,1.0
2019-07-30,79.11,79.13,79.07,79.11,17259,65.7778953348462,65.7945248116089,65.7446363813208,65.7778953348462,20757.1173119717,0.0,1.0
2019-07-31,79.22,79.27,79.15,79.15,19827,65.8693574570411,65.9109311489478,65.8111542883717,65.8111542883717,23845.6089544274,0.0,1.0
2019-08-01,79.44,79.47,79.19,79.2,8036,66.1552181625918,66.1802012510218,65.9470257590086,65.955353455152,9649.7276818139,0.1238,1.0
2019-08-02,79.51,79.57,79.46,79.46,11835,66.2135120355951,66.2634782124551,66.1718735548785,66.1718735548785,14211.6136279576,0.0,1.0
2019-08-05,79.83,79.83,79.74,79.82,16161,66.4799983121816,66.4799983121816,66.4050490468916,66.4716706160383,19406.3276587599,0.0,1.0
2019-08-06,79.89,79.91,79.78,79.78,15973,66.5299644890415,66.5466198813282,66.438359831465,66.438359831465,19180.5749454472,0.0,1.0
2019-08-07,80.13,80.34,80.13,80.34,11186,66.7298291964814,66.9047108154913,66.7298291964814,66.9047108154913,13432.2864421068,0.0,1.0
2019-08-08,80.03,80.05,79.89,79.94,5780,66.6465522350481,66.6632076273348,66.5299644890415,66.5716029697582,6940.69512206127,0.0,1.0
2019-08-09,79.95,80.1,79.95,80.03,14008,66.5799306659015,66.7048461080514,66.5799306659015,66.6465522350481,16820.9787664073,0.0,1.0
2019-08-12,80.23,80.25,80.07,80.11,26011,66.8131061579147,66.8297615502013,66.6798630196214,66.7131738041948,31234.3288615805,0.0,1.0
2019-08-13,80.25,80.29,80.13,80.29,11087,66.8297615502013,66.8630723347746,66.7298291964814,66.8630723347746,13313.4060239262,0.0,1.0
2019-08-14,80.5,80.51,80.42,80.47,7284,67.0379539537845,67.0462816499278,66.9713323846379,67.0129708653545,8746.71682856303,0.0,1.0
2019-08-15,80.86,80.96,80.58,80.58,13415,67.3377510149443,67.4210279763776,67.1045755229311,67.1045755229311,16108.8970696284,0.0,1.0
2019-08-16,80.81,80.85,80.45,80.82,28636,67.2961125342277,67.329423318801,66.9963154730679,67.304440230371,34386.4611618246,0.0,1.0
2019-08-19,80.58,80.63,80.5,80.54,13476,67.1045755229311,67.1462140036478,67.0379539537845,67.0712647383578,16182.1466202245,0.0,1.0
2019-08-20,80.74,80.74,80.65,80.72,27213,67.2378186612244,67.2378186612244,67.1628693959344,67.2211632689377,32677.7052520161,0.0,1.0
2019-08-21,80.68,80.74,80.6,80.63,15463,67.1878524843644,67.2378186612244,67.1212309152178,67.1462140036478,18568.1606699712,0.0,1.0
2019-08-22,80.49,80.55,80.48,80.52,11797,67.0296262576412,67.0795924345012,67.0212985614979,67.0546093460712,14165.9827603731,0.0,1.0
2019-08-23,80.69,80.73,80.44,80.52,18115,67.1961801805077,67.229490965081,66.9879877769246,67.0546093460712,21752.7149024464,0.0,1.0
2019-08-26,80.66,80.78,80.66,80.73,10591,67.1711970920777,67.2711294457977,67.1711970920777,67.229490965081,12717.8031207182,0.0,1.0
2019-08-27,80.87,80.92,80.78,80.78,10730,67.3460787110876,67.3877171918043,67.2711294457977,67.2711294457977,12884.716031093,0.0,1.0
2019-08-28,81.08,81.16,81.07,81.16,14505,67.5209603300975,67.5875818992441,67.5126326339542,67.5875818992441,17417.7824819202,0.0,1.0
2019-08-29,81.07,81.15,80.96,81.05,12201,67.5126326339542,67.5792542031008,67.4210279763776,67.4959772416675,14651.1109315345,0.0,1.0
2019-08-30,81.03,81.03,80.9,81.02,10001,67.4793218493809,67.4793218493809,67.3710617995176,67.4709941532375,12009.3238608538,0.0,1.0
2019-09-03,81.0,81.11,80.9,80.9,24099,67.5690111368445,67.660771522339,67.4855926045768,67.4855926045768,28889.2639859219,0.1377,1.0
2019-09-04,80.93,80.96,80.81,80.81,10402,67.5106181642571,67.5356437239374,67.4105159255358,67.4105159255358,12469.6511880808,0.0,1.0
2019-09-05,80.54,80.69,80.45,80.69,23719,67.185285888413,67.3104136868146,67.1102092093721,67.3104136868146,28433.729718332,0.0,1.0
2019-09-06,80.68,80.7,80.63,80.63,9133,67.3020718335878,67.3187555400414,67.260362567454,67.260362567454,10948.4064892081,0.0,1.0
2019-09-09,80.36,80.43,80.32,80.42,16619,67.0351325303312,67.0935255029186,67.0017651174241,67.0851836496918,19922.4315607302,0.0,1.0
2019-09-10,79.98,80.25,79.98,80.25,65544,66.7181421077139,66.9433721448367,66.7181421077139,66.9433721448367,78572.4685129369,0.0,1.0
2019-09-11,79.98,80.07,79.95,79.95,23694,66.7181421077139,66.7932187867548,66.6931165480336,66.6931165480336,28403.7603586221,0.0,1.0
2019-09-12,79.88,80.23,79.88,80.15,13476,66.6347235754461,66.9266884383831,66.6347235754461,66.859953612569,16154.6836580059,0.0,1.0
2019-09-13,79.41,79.71,79.4,79.68,21364,66.2426564737879,66.492912070591,66.2343146205612,66.4678865109107,25610.6160336627,0.0,1.0
2019-09-16,79.65,79.7,79.6,79.6,10845,66.4428609512304,66.4845702173643,66.4011516850966,66.4011516850966,13000.7082421397,0.0,1.0
2019-09-17,79.8,79.84,79.73,79.76,5786,66.567988749632,66.6013561625391,66.5095957770446,66.5346213367249,6936.10861125127,0.0,1.0
2019-09-18,79.94,80.07,79.89,79.98,17689,66.6847746948068,66.7932187867548,66.6430654286729,66.7181421077139,21205.1201563124,0.0,1.0
2019-09-19,79.99,80.08,79.99,80.04,26880,66.7264839609406,66.8015606399816,66.7264839609406,66.7681932270745,32223.0555600474,0.0,1.0
2019-09-20,80.19,80.21,80.05,80.09,11773,66.8933210254761,66.9100047319296,66.7765350803013,66.8099024932083,14113.1708745698,0.0,1.0
2019-09-23,80.4,80.48,80.37,80.37,15966,67.0684999432383,67.1352347690524,67.0434743835579,67.0434743835579,19139.6318851085,0.0,1.0
2019-09-24,80.57,80.59,80.38,80.39,6922,67.2103114480933,67.2269951545469,67.0518162367847,67.0601580900115,8297.91631646756,0.0,1.0
2019-09-25,80.36,80.55,80.32,80.55,24677,67.0351325303312,67.1936277416398,67.0017651174241,67.1936277416398,29582.155582414,0.0,1.0
2019-09-26,80.42,80.47,80.38,80.38,15886,67.0851836496918,67.1268929158256,67.0518162367847,67.0518162367847,19043.7299340369,0.0,1.0
2019-09-27,80.47,80.49,80.41,80.42,12730,67.1268929158256,67.1435766222792,67.076841796465,67.0851836496918,15260.3979642635,0.0,1.0
2019-09-30,80.43,80.46,80.31,80.31,22665,67.0935255029186,67.1185510625989,66.9934232641973,66.9934232641973,27170.221512964,0.0,1.0
2019-10-01,80.37,80.43,80.1,80.14,64123,67.141324321908,67.191448490868,66.915765561588,66.949181674228,76756.9833042213,0.1173,1.0
2019-10-02,80.4,80.45,80.38,80.39,18798,67.166386406388,67.208156547188,67.149678350068,67.158032378228,22501.7196973434,0.0,1.0
2019-10-03,80.69,80.74,80.53,80.57,22124,67.4086532230279,67.4504233638279,67.2749887724679,67.3084048851079,26483.0325877235,0.0,1.0
2019-10-04,80.76,80.76,80.68,80.68,16618,67.4671314201479,67.4671314201479,67.4002991948679,67.4002991948679,19892.2001239735,0.0,1.0
2019-10-07,80.58,80.67,80.57,80.67,22321,67.3167589132679,67.3919451667079,67.3084048851079,67.3919451667079,26718.8469711886,0.0,1.0
2019-10-08,80.61,80.6999,80.57,80.61,29809,67.3418209977479,67.4169237109063,67.3084048851079,67.3418209977479,35682.1875975163,0.0,1.0
2019-10-09,80.56,80.59,80.47,80.55,40930,67.3000508569479,67.3251129414279,67.2248646035079,67.2916968287879,48994.3285036848,0.0,1.0
2019-10-10,80.19,80.34,80.19,80.34,16973,66.990951815028,67.116262237428,66.990951815028,67.116262237428,20317.1448251415,0.0,1.0
2019-10-11,79.95,80.03,79.91,80.0,19984,66.790455139188,66.857287364468,66.757039026548,66.832225279988,23921.3941074429,0.0,1.0
2019-10-14,80.11,80.11,80.05,80.1,45521,66.924119589748,66.924119589748,66.873995420788,66.915765561588,54489.8809630158,0.0,1.0
2019-10-15,79.91,80.12,79.89,80.1,24246,66.757039026548,66.932473617908,66.740330970228,66.915765561588,29023.1245761139,0.0,1.0
2019-10-16,79.88,79.94,79.86,79.86,219668,66.731976942068,66.782101111028,66.715268885748,66.715268885748,262948.598918823,0.0,1.0
2019-10-17,80.0,80.02,79.89,79.89,6236,66.832225279988,66.848933336308,66.740330970228,66.740330970228,7464.66241263079,0.0,1.0
2019-10-18,79.93,79.99,79.93,79.93,12538,66.773747082868,66.823871251828,66.773747082868,66.773747082868,15008.328628859,0.0,1.0
2019-10-21,79.78,79.84,79.74,79.74,13887,66.6484366604681,66.698560829428,66.6150205478281,66.6150205478281,16623.1184932976,0.0,1.0
2019-10-22,79.89,79.92,79.8,79.92,8792,66.740330970228,66.765393054708,66.665144716788,66.765393054708,10524.2642610407,0.0,1.0
2019-10-23,79.95,80.04,79.95,79.95,13631,66.790455139188,66.865641392628,66.790455139188,66.790455139188,16316.6794975257,0.0,1.0
2019-10-24,80.03,80.07,79.98,79.98,9327,66.857287364468,66.890703477108,66.815517223668,66.815517223668,11164.6738811109,0.0,1.0
2019-10-25,79.87,80.0,79.83,80.0,12295,66.723622913908,66.832225279988,66.690206801268,66.832225279988,14717.4509883412,0.0,1.0
2019-10-28,79.69,79.75,79.61,79.75,22661,66.5732504070281,66.6233745759881,66.5064181817481,66.6233745759881,27125.8362624481,0.0,1.0
2019-10-29,79.73,79.75,79.69,79.75,8349,66.6066665196681,66.6233745759881,66.5732504070281,66.6233745759881,9993.98115507608,0.0,1.0
2019-10-30,79.95,79.95,79.79,79.81,13686,66.790455139188,66.790455139188,66.656790688628,66.673498744948,16382.5160005236,0.0,1.0
2019-10-31,80.22,80.26,80.06,80.06,8062,67.016013899508,67.049430012148,66.882349448948,66.882349448948,9650.43431215995,0.0,1.0
2019-11-01,80.03,80.1,79.92,80.1,14848,66.9618797970312,67.0204494782231,66.8698417265867,67.0204494782231,17745.7001446468,0.1252,1.0
2019-11-04,79.82,79.89,79.8,79.89,21697,66.7861707534553,66.8447404346473,66.769436558829,66.8447404346473,25931.3345931036,0.0,1.0
2019-11-05,79.61,79.65,79.54,79.65,14030,66.6104617098795,66.643930099132,66.5518920286875,66.643930099132,16768.0612223461,0.0,1.0
2019-11-06,79.71,79.72,79.59,79.64,30620,66.6941326830108,66.702499780324,66.5937275152532,66.6355630018189,36595.7259179072,0.0,1.0
2019-11-07,79.32,79.46,79.19,79.45,25190,66.3678158877985,66.4849552501824,66.2590436227277,66.4765881528693,30106.0201133926,0.0,1.0
2019-11-08,79.28,79.39,79.26,79.27,15408,66.334347498546,66.4263855689905,66.3176133039197,66.3259804012328,18414.9884044126,0.0,1.0
2019-11-11,79.27,79.36,79.23,79.25,13709,66.3259804012328,66.401284277051,66.2925120119803,66.3092462066065,16384.4156305875,0.0,1.0
2019-11-12,79.3,79.32,79.22,79.27,8084,66.3510816931722,66.3678158877985,66.2841449146671,66.3259804012328,9661.65409276165,0.0,1.0
2019-11-13,79.5,79.54,79.46,79.47,52236,66.518423639435,66.5518920286875,66.4849552501824,66.4933223474955,62430.252744866,0.0,1.0
2019-11-14,79.68,79.71,79.65,79.66,113248,66.6690313910714,66.6941326830108,66.643930099132,66.6522971964451,135349.208646347,0.0,1.0
2019-11-15,79.66,79.68,79.6,79.6,15164,66.6522971964451,66.6690313910714,66.6020946125663,66.6020946125663,18123.3699483718,0.0,1.0
2019-11-18,79.71,79.74,79.66,79.71,39044,66.6941326830108,66.7192339749502,66.6522971964451,66.6941326830108,46663.7335969552,0.0,1.0
2019-11-19,79.77,79.8,79.69,79.69,33500,66.7443352668896,66.769436558829,66.6773984883845,66.6773984883845,40037.779825274,0.0,1.0
2019-11-20,79.94,79.95,79.86,79.89,40754,66.886575921213,66.8949430185261,66.8196391427079,66.8447404346473,48707.4531044542,0.0,1.0
2019-11-21,79.81,79.85,79.78,79.81,35106,66.7778036561422,66.8112720453947,66.7527023642028,66.7778036561422,41957.2029416737,0.0,1.0
2019-11-22,79.89,79.9,79.83,79.9,23636,66.8447404346473,66.8531075319604,66.7945378507685,66.8531075319604,28248.7451925426,0.0,1.0
2019-11-25,79.94,79.97,79.9,79.94,90509,66.886575921213,66.9116772131524,66.8531075319604,66.886575921213,108172.519827037,0.0,1.0
2019-11-26,80.06,80.08,80.04,80.04,101012,66.9869810889706,67.0037152835969,66.9702468943443,66.9702468943443,120725.260170465,0.0,1.0
2019-11-27,80.01,80.04,80.0,80.0,23985,66.9451456024049,66.9702468943443,66.9367785050918,66.9367785050918,28665.8551972895,0.0,1.0
2019-11-29,79.93,79.98,79.91,79.97,8771,66.8782088238998,66.9200443104655,66.8614746292735,66.9116772131524,10482.7273685815,0.0,1.0
2019-12-02,79.6,79.6,79.49,79.58,20803,66.7009937028076,66.7009937028076,66.608818962766,66.6842346591637,24825.9989555493,0.1182,1.0
2019-12-03,79.94,79.99,79.78,79.8,14916,66.9858974447543,67.0277950538641,66.8518250956029,66.8685841392468,17800.5384041231,0.0,1.0
2019-12-04,79.84,79.9,79.77,79.9,38658,66.9021022265347,66.9523793574664,66.8434455737809,66.9523793574664,46133.8974005491,0.0,1.0
2019-12-05,79.68,79.69,79.57,79.62,24232,66.7680298773833,66.7764093992052,66.6758551373417,66.7177527464515,28918.1179008254,0.0,1.0
2019-12-06,79.62,79.68,79.6,79.6,16975,66.7177527464515,66.7680298773833,66.7009937028076,66.7009937028076,20257.7191881195,0.0,1.0
2019-12-09,79.65,79.72,79.62,79.68,19028,66.7428913119174,66.8015479646711,66.7177527464515,66.7680298773833,22707.7396590007,0.0,1.0
2019-12-10,79.66,79.71,79.63,79.7,17974,66.7512708337394,66.7931684428492,66.7261322682735,66.7847889210272,21449.9113217825,0.0,1.0
2019-12-11,79.83,79.84,79.66,79.66,21160,66.8937227047127,66.9021022265347,66.7512708337394,66.7512708337394,25252.0375858973,0.0,1.0
2019-12-12,79.57,79.83,79.53,79.82,21221,66.6758551373417,66.8937227047127,66.6423370500539,66.8853431828907,25324.8341025675,0.0,1.0
2019-12-13,79.81,79.82,79.57,79.61,21768,66.8769636610688,66.8853431828907,66.6758551373417,66.7093732246296,25977.6159815602,0.0,1.0
2019-12-16,79.73,79.8,79.68,79.8,21471,66.8099274864931,66.8685841392468,66.7680298773833,66.8685841392468,25623.180482363,0.0,1.0
2019-12-17,79.73,79.77,79.69,79.77,23577,66.8099274864931,66.8434455737809,66.7764093992052,66.8434455737809,28136.450385761,0.0,1.0
2019-12-18,79.64,79.74,79.58,79.71,205347,66.7345117900954,66.818307008315,66.6842346591637,66.7931684428492,245058.136207527,0.0,1.0
2019-12-19,79.61,79.68,79.53,79.57,61927,66.7093732246296,66.7680298773833,66.6423370500539,66.6758551373417,73902.7850464019,0.0,1.0
2019-12-20,79.64,79.66,79.55,79.59,25798,66.7345117900954,66.7512708337394,66.6590960936978,66.6926141809856,30786.9596238649,0.0,1.0
2019-12-23,78.55,78.9,78.51,78.64,67475,66.6885082152929,66.985656246806,66.6545484402628,66.7649177091105,79476.3804415792,1.0351,1.0
2019-12-24,78.63,78.66,78.51,78.51,35421,66.756427765353,66.7818975966256,66.6545484402628,66.6545484402628,41721.1244404769,0.0,1.0
2019-12-26,78.73,78.73,78.64,78.65,41650,66.8413272029282,66.8413272029282,66.7649177091105,66.7734076528681,49058.039946525,0.0,1.0
2019-12-27,78.78,78.8,78.74,78.8,38433,66.8837769217158,66.9007568092308,66.8498171466857,66.9007568092308,45268.8511228042,0.0,1.0
2019-12-30,78.6,78.65,78.55,78.58,134684,66.7309579340805,66.7734076528681,66.6885082152929,66.7139780465654,158639.449031399,0.0,1.0
2019-12-31,78.62,78.67,78.6,78.65,20446,66.7479378215955,66.7903875403831,66.7309579340805,66.7734076528681,24082.6094777107,0.0,1.0
2020-01-02,78.76,78.83,78.7,78.72,41478,66.8667970342007,66.9262266405033,66.8158573716556,66.8328372591707,48855.4473205754,0.0,1.0
2020-01-03,79.0,79.02,78.76,78.76,101875,67.0705556843811,67.0875355718962,66.8667970342007,66.8667970342007,119994.905631506,0.0,1.0
2020-01-06,78.95,79.07,78.91,79.07,30179,67.0281059655936,67.1299852906837,66.9941461905635,67.1299852906837,35546.7608054304,0.0,1.0
2020-01-07,78.88,78.95,78.88,78.95,22427,66.9686763592909,67.0281059655936,66.9686763592909,67.0281059655936,26415.9582684446,0.0,1.0
2020-01-08,78.76,78.89,78.7,78.83,50939,66.8667970342007,66.9771663030484,66.8158573716556,66.9262266405033,59999.2196119097,0.0,1.0
2020-01-09,78.81,78.82,78.64,78.72,31455,66.9092467529883,66.9177366967458,66.7649177091105,66.8328372591707,37049.7154025917,0.0,1.0
2020-01-10,78.91,78.95,78.85,78.87,56118,66.9941461905635,67.0281059655936,66.9432065280184,66.9601864155334,66099.3778083815,0.0,1.0
2020-01-13,78.86,78.87,78.8,78.86,29861,66.9516964717759,66.9601864155334,66.9007568092308,66.9516964717759,35172.2000202445,0.0,1.0
2020-01-14,78.91,78.92,78.86,78.86,23386,66.9941461905635,67.002636134321,66.9516964717759,66.9516964717759,27545.5299445242,0.0,1.0
2020-01-15,79.05,79.06,78.96,79.03,80092,67.1130054031687,67.1214953469262,67.036595909351,67.0960255156537,94337.4918462685,0.0,1.0
2020-01-16,79.04,79.05,79.0,79.03,34353,67.1045154594112,67.1130054031687,67.0705556843811,67.0960255156537,40463.1655770222,0.0,1.0
2020-01-17,79.02,79.06,78.97,78.97,45708,67.0875355718962,67.1214953469262,67.0450858531086,67.0450858531086,53837.8124820111,0.0,1.0
2020-01-21,79.2,79.41,79.09,79.41,39150,67.2403545595315,67.4186433784393,67.1469651781988,67.4186433784393,46113.3796856291,0.0,1.0
2020-01-22,79.27,79.28,79.21,79.23,31741,67.2997841658341,67.3082741095916,67.248844503289,67.265824390804,37386.5845364382,0.0,1.0
2020-01-23,79.45,79.48,79.4,79.41,33640,67.4526031534694,67.4780729847419,67.4101534346818,67.4186433784393,39623.3484706147,0.0,1.0
2020-01-24,79.59,79.64,79.48,79.49,46791,67.5714623660746,67.6139120848622,67.4780729847419,67.4865629284994,55113.4393070313,0.0,1.0
2020-01-27,79.9,79.91,79.83,79.87,49491,67.8346506225576,67.8431405663151,67.775221016255,67.8091807912851,58293.6723887988,0.0,1.0
2020-01-28,79.74,79.8,79.7,79.8,17307,67.6988115224374,67.7497511849825,67.6648517474073,67.7497511849825,20385.2940541298,0.0,1.0
2020-01-29,79.95,79.96,79.85,79.85,22875,67.8771003413452,67.8855902851027,67.79220090377,67.79220090377,26943.6413871971,0.0,1.0
2020-01-30,79.99,80.08,79.96,80.0,36783,67.9110601163753,67.9874696101929,67.8855902851027,67.9195500601328,43325.3753506129,0.0,1.0
2020-01-31,80.13,80.15,80.04,80.04,21550,68.0299193289805,68.0468992164955,67.9535098351629,67.9535098351629,25382.9714489223,0.0,1.0
2020-02-03,80.03,80.03,79.89,79.96,50751,68.0432485406798,68.0432485406798,67.9242174923767,67.9837330165283,59691.4847116942,0.1157,1.0
2020-02-04,79.78,79.82,79.71,79.82,69281,67.8306930972815,67.8647019682252,67.7711775731299,67.8647019682252,81485.7983549267,0.0,1.0
2020-02-05,79.65,79.67,79.61,79.66,29870,67.7201642667143,67.7371687021862,67.6861553957706,67.7286664844502,35132.0101739534,0.0,1.0
2020-02-06,79.66,79.69,79.6,79.63,49817,67.7286664844502,67.754173137658,67.6776531780346,67.7031598312424,58592.9478016684,0.0,1.0
2020-02-07,79.89,79.92,79.82,79.88,36522,67.9242174923767,67.9497241455845,67.8647019682252,67.9157152746408,42955.8512076707,0.0,1.0
2020-02-10,80.02,80.05,79.94,79.98,49831,68.0347463229439,68.0602529761517,67.9667285810564,68.0007374520001,58609.4140936816,0.0,1.0
2020-02-11,79.91,80.01,79.91,80.01,38051,67.9412219278486,68.0262441052079,67.9412219278486,68.0262441052079,44754.2055282591,0.0,1.0
2020-02-12,79.85,79.91,79.82,79.85,73769,67.890208621433,67.9412219278486,67.8647019682252,67.890208621433,86764.421108884,0.0,1.0
2020-02-13,79.92,79.94,79.86,79.88,24024,67.9497241455845,67.9667285810564,67.8987108391689,67.9157152746408,28256.1570947123,0.0,1.0
2020-02-14,79.93,80.0,79.91,79.96,17367,67.9582263633205,68.017741887472,67.9412219278486,67.9837330165283,20426.4352424187,0.0,1.0
2020-02-18,80.08,80.15,80.03,80.09,57598,68.0857596293595,68.145275153511,68.0432485406798,68.0942618470954,67744.6776698817,0.0,1.0
2020-02-19,80.09,80.1,80.02,80.05,32170,68.0942618470954,68.1027640648313,68.0347463229439,68.0602529761517,37837.1867189849,0.0,1.0
2020-02-20,80.24,80.27,80.09,80.17,60377,68.2217951131344,68.2473017663422,68.0942618470954,68.1622795889829,71013.236634509,0.0,1.0
2020-02-21,80.42,80.5,80.31,80.31,149912,68.3748350323812,68.4428527742687,68.281310637286,68.281310637286,176321.054877727,0.0,1.0
2020-02-24,80.61,80.66,80.6,80.66,40746,68.536377169364,68.5788882580436,68.527874951628,68.5788882580436,47923.9667408069,0.0,1.0
2020-02-25,80.68,80.74,80.61,80.63,41888,68.5958926935155,68.6469059999311,68.536377169364,68.5533816048358,49267.1457036009,0.0,1.0
2020-02-26,80.58,80.7,80.53,80.56,42887,68.5108705161562,68.6128971289874,68.4683594274765,68.4938660806843,50442.1332551167,0.0,1.0
2020-02-27,80.6,80.78,80.56,80.76,42383,68.527874951628,68.6809148708749,68.4938660806843,68.663910435403,49849.3467426403,0.0,1.0
2020-02-28,80.95,80.96,80.82,80.95,103602,68.8254525723857,68.8339547901217,68.7149237418186,68.8254525723857,121852.913225374,0.0,1.0
2020-03-02,80.76,80.96,80.76,80.84,61181,68.7580299857398,68.9283074250308,68.7580299857398,68.8261409614562,71860.3712326363,0.1107,1.0
2020-03-03,81.1,81.33,80.75,80.79,75809,69.0475016325346,69.2433206877193,68.7495161137752,68.7835716016334,89041.7430701513,0.0,1.0
2020-03-04,81.22,81.48,81.2,81.48,42970,69.1496680961093,69.3710287671877,69.1326403521801,69.3710287671877,50470.5734111306,0.0,1.0
2020-03-05,81.3,81.42,81.28,81.33,62816,69.2177790718257,69.3199455354003,69.2007513278966,69.2433206877193,73780.7665672232,0.0,1.0
2020-03-06,81.81,81.99,81.6,81.96,52866,69.651986542018,69.8052362373799,69.4731952307623,69.7796946214863,62093.9570386975,0.0,1.0
2020-03-09,81.63,82.58,81.63,82.58,82768,69.498736846656,70.3075546832886,69.498736846656,70.3075546832886,97215.4624177905,0.0,1.0
2020-03-10,80.72,81.35,80.69,81.19,88613,68.7239744978815,69.2603484316485,68.6984328819879,69.1241264802156,104080.728919724,0.0,1.0
2020-03-11,80.08,81.19,80.05,81.04,68874,68.1790866921501,69.1241264802156,68.1535450762564,68.9964184007473,80896.2130118271,0.0,1.0
2020-03-12,77.2,79.5,76.89,79.39,140319,65.7270915663585,67.6852821182059,65.4631615354573,67.5916295265958,164812.203641528,0.0,1.0
2020-03-13,78.51,78.94,77.24,77.34,78927,66.8424087937151,67.2085052881909,65.7611470542167,65.8462857738622,92704.0015736632,0.0,1.0
2020-03-16,78.72,78.87,75.75,76.63,66237,67.0212001049707,67.148908184439,64.4925801314981,65.2418008643789,77798.9148483374,0.0,1.0
2020-03-17,77.65,78.7,77.49,78.52,55791,66.1102158047634,67.0041723610416,65.9739938533305,66.8509226656796,65529.5266739676,0.0,1.0
2020-03-18,76.21,77.14,75.42,77.0,96560,64.8842182418676,65.6760083345711,64.2116223566678,65.5568141270674,113414.907344165,0.0,1.0
2020-03-19,75.63,76.46,74.0,74.53,138425,64.3904136679235,65.0970650409814,63.0026525377011,63.4538877518225,162587.598893082,0.0,1.0
2020-03-20,76.88,77.49,75.88,75.88,106734,65.4546476634927,65.9739938533305,64.6032604670373,64.6032604670373,125364.816906298,0.0,1.0
2020-03-23,77.68,78.09,76.16,76.16,75111,66.1357574206571,66.4848261712038,64.8416488820448,64.8416488820448,88221.9045725723,0.0,1.0
2020-03-24,77.95,78.16,77.58,77.65,208376,66.3656319637,66.5444232749557,66.0506187010115,66.1102158047634,244748.806262922,0.0,1.0
2020-03-25,78.81,78.91,77.65,77.65,63029,67.0978249526517,67.1829636722972,66.1102158047634,66.1102158047634,74030.9465098942,0.0,1.0
2020-03-26,79.32,79.32,78.97,78.99,83899,67.532032422844,67.532032422844,67.2340469040846,67.2510746480137,98543.8826767616,0.0,1.0
2020-03-27,79.47,79.62,79.31,79.31,39538,67.6597405023123,67.7874485817806,67.5235185508794,67.5235185508794,46439.5050390803,0.0,1.0
2020-03-30,79.61,80.0,79.13,79.13,20592,67.778934709816,68.1109757164336,67.3702688555174,67.3702688555174,24186.4102323017,0.0,1.0
2020-03-31,79.45,79.93,79.42,79.61,485823,67.6427127583832,68.0513786126818,67.6171711424895,67.778934709816,570625.212620798,0.0,1.0
2020-04-01,79.1,79.58,79.06,79.23,37200,67.4497884196664,67.8590918133634,67.4156798035249,67.560641422126,43625.3407007285,0.1234,1.0
2020-04-02,79.36,79.46,78.74,78.74,25758,67.6714944245856,67.7567659649392,67.1428108743935,67.1428108743935,30207.0302626174,0.0,1.0
2020-04-03,79.41,79.51,79.26,79.51,15309,67.7141301947624,67.799401735116,67.5862228842321,67.799401735116,17953.2349674047,0.0,1.0
2020-04-06,79.69,79.69,79.4,79.62,75392,67.9528905077524,67.9528905077524,67.7056030407271,67.8932004295049,88414.0238201431,0.0,1.0
2020-04-07,79.68,79.75,79.44,79.62,47995,67.944363353717,68.0040534319645,67.7397116568685,67.8932004295049,56284.8985734265,0.0,1.0
2020-04-08,79.72,79.76,79.55,79.7,148852,67.9784719698584,68.0125805859999,67.8335103512574,67.9614176617877,174562.344461958,0.0,1.0
2020-04-09,80.3,80.4,79.79,79.79,63055,68.4730469039091,68.5583184442627,68.0381620481059,68.0381620481059,73946.1252119473,0.0,1.0
2020-04-13,80.1,80.5,80.06,80.5,23600,68.302503823202,68.6435899846162,68.2683952070605,68.6435899846162,27676.2914122901,0.0,1.0
2020-04-14,80.22,80.36,80.11,80.36,34529,68.4048296716262,68.5242098281212,68.3110309772373,68.5242098281212,40492.9943294478,0.0,1.0
2020-04-15,80.57,80.57,80.2,80.2,25274,68.7032800628637,68.7032800628637,68.3877753635555,68.3877753635555,29639.4317438229,0.0,1.0
2020-04-16,80.63,80.69,80.5,80.67,15482,68.7544429870758,68.805605911288,68.6435899846162,68.7885516032173,18156.1162561473,0.0,1.0
2020-04-17,80.58,80.77,80.46,80.77,33438,68.7118072168991,68.8738231435708,68.6094813684748,68.8738231435708,39213.5522137355,0.0,1.0
2020-04-20,80.44,80.45,80.35,80.35,27308,68.5924270604041,68.6009542144394,68.5156826740859,68.5156826740859,32024.7527918144,0.0,1.0
2020-04-21,80.47,80.48,80.35,80.4,20697,68.6180085225101,68.6265356765455,68.5156826740859,68.5583184442627,24271.873023736,0.0,1.0
2020-04-22,80.39,80.49,80.28,80.49,36349,68.5497912902273,68.6350628305808,68.4559925958384,68.6350628305808,42627.3523959888,0.0,1.0
2020-04-23,80.59,80.63,80.41,80.45,13150,68.7203343709344,68.7544429870758,68.566845598298,68.6009542144394,15421.3233928651,0.0,1.0
2020-04-24,80.72,80.72,80.52,80.58,20400,68.831187373394,68.831187373394,68.6606442926869,68.7118072168991,23923.5739326576,0.0,1.0
2020-04-27,80.52,80.76,80.52,80.76,95864,68.6606442926869,68.8652959895355,68.6606442926869,68.8652959895355,112422.033896093,0.0,1.0
2020-04-28,80.75,80.83,80.64,80.83,24975,68.8567688355001,68.924986067783,68.7629701411112,68.924986067783,29288.7872043198,0.0,1.0
2020-04-29,80.8,80.92,80.76,80.91,18763,68.8994046056769,69.0017304541012,68.8652959895355,68.9932033000658,22003.8243969831,0.0,1.0
2020-04-30,80.77,81.0,80.77,81.0,56632,68.8738231435708,69.069947686384,68.8738231435708,69.069947686384,66413.7175957973,0.0,1.0
2020-05-01,80.68,80.87,80.57,80.86,13419,68.8932650547714,69.0555074985048,68.7993352189258,69.0469684225188,15714.8150713902,0.1128,1.0
2020-05-04,80.73,80.78,80.61,80.61,48289,68.9359604347013,68.9786558146311,68.8334915228697,68.8334915228697,56550.615171202,0.0,1.0
2020-05-05,80.72,80.81,80.67,80.81,30236,68.9274213587153,69.004273042589,68.8847259787855,69.004273042589,35408.9834189249,0.0,1.0
2020-05-06,80.39,80.64,80.33,80.64,26608,68.6456318511784,68.8591087508276,68.5943973952626,68.8591087508276,31160.280156461,0.0,1.0
2020-05-07,80.6,81.18,80.42,81.18,22807,68.8249524468837,69.3202188540697,68.6712490791363,69.3202188540697,26708.978860809,0.0,1.0
2020-05-08,80.43,80.61,80.42,80.61,14634,68.6797881551223,68.8334915228697,68.6712490791363,68.8334915228697,17137.6856512947,0.0,1.0
2020-05-11,80.21,80.45,80.17,80.45,32369,68.491928483431,68.6968663070942,68.4577721794872,68.6968663070942,37906.9117703129,0.0,1.0
2020-05-12,80.38,80.51,80.24,80.24,11579,68.6370927751924,68.74810076301,68.5175457113889,68.5175457113889,13560.0151808352,0.0,1.0
2020-05-13,80.53,80.62,80.5,80.62,20082,68.7651789149819,68.8420305988556,68.739561687024,68.8420305988556,23517.7670663729,0.0,1.0
2020-05-14,80.62,80.67,80.55,80.62,20103,68.8420305988556,68.8847259787855,68.7822570669539,68.8420305988556,23542.3598912107,0.0,1.0
2020-05-15,80.66,80.83,80.6,80.83,26299,68.8761869027995,69.0213511945609,68.8249524468837,69.0213511945609,30798.4143052754,0.0,1.0
2020-05-18,80.51,80.7,80.48,80.7,29513,68.74810076301,68.9103432067433,68.7224835350521,68.9103432067433,34562.2875923644,0.0,1.0
2020-05-19,80.62,80.63,80.5,80.51,13222,68.8420305988556,68.8505696748416,68.739561687024,68.74810076301,15484.1109526731,0.0,1.0
2020-05-20,80.86,80.87,80.67,80.78,26700,69.0469684225188,69.0555074985048,68.8847259787855,68.9786558146311,31268.0201509887,0.0,1.0
2020-05-21,80.9,80.97,80.85,80.97,32579,69.0811247264627,69.1408982583644,69.0384293465328,69.1408982583644,38152.8400186914,0.0,1.0
2020-05-22,80.93,80.96,80.85,80.96,13920,69.1067419544206,69.1323591823785,69.0384293465328,69.1323591823785,16301.5296068076,0.0,1.0
2020-05-26,80.81,80.93,80.78,80.93,22816,69.004273042589,69.1067419544206,68.9786558146311,69.1067419544206,26719.5186428823,0.0,1.0
2020-05-27,80.95,81.04,80.78,81.04,21895,69.1238201063925,69.2006717902662,68.9786558146311,69.2006717902662,25640.9476107078,0.0,1.0
2020-05-28,80.94,80.97,80.87,80.96,15842,69.1152810304065,69.1408982583644,69.0555074985048,69.1323591823785,18552.35862292,0.0,1.0
2020-05-29,81.16,81.16,80.98,81.14,14681,69.3031407020978,69.3031407020978,69.1494373343504,69.2860625501258,17192.7267354556,0.0,1.0
2020-06-01,80.87,80.93,80.81,80.91,26993,69.149095771311,69.2003996633139,69.097791879308,69.1832983659796,31568.365220846,0.1096,1.0
2020-06-02,80.97,80.98,80.87,80.87,20938,69.2346022579825,69.2431529066497,69.149095771311,69.149095771311,24487.0311189595,0.0,1.0
2020-06-03,80.72,80.87,80.61,80.86,39606,69.0208360413036,69.149095771311,68.9267789059648,69.1405451226438,46319.292888409,0.0,1.0
2020-06-04,80.62,80.72,80.6,80.7,26639,68.935329554632,69.0208360413036,68.9182282572977,69.0037347439693,31154.3615425524,0.0,1.0
2020-06-05,80.6,80.66,80.47,80.62,32648,68.9182282572977,68.9695321493006,68.8070698246246,68.935329554632,38181.898556299,0.0,1.0
2020-06-08,80.8,80.83,80.66,80.68,44763,69.0892412306409,69.1148931766423,68.9695321493006,68.986633446635,52350.4142696524,0.0,1.0
2020-06-09,80.85,80.94,80.83,80.9,39818,69.1319944739766,69.2089503119811,69.1148931766423,69.1747477173124,46567.2272946188,0.0,1.0
2020-06-10,81.02,81.07,80.75,80.91,42521,69.2773555013183,69.3201087446541,69.0464879873051,69.1832983659796,49728.3909737929,0.0,1.0
2020-06-11,81.13,81.21,81.1,81.21,25203,69.3714126366571,69.4398178259943,69.3457606906556,69.4398178259943,29474.9567910562,0.0,1.0
2020-06-12,81.11,81.19,81.0,81.19,25245,69.3543113393228,69.42271652866,69.260254203984,69.42271652866,29524.0758715317,0.0,1.0
2020-06-15,81.2,81.24,81.06,81.06,17968,69.4312671773272,69.4654697719958,69.311558095987,69.311558095987,21013.610428191,0.0,1.0
2020-06-16,81.19,81.22,81.11,81.22,11968,69.42271652866,69.4483684746615,69.3543113393228,69.4483684746615,13996.5989316891,0.0,1.0
2020-06-17,81.24,81.31,81.16,81.31,207552,69.4654697719958,69.5253243126659,69.3970645826586,69.5253243126659,242732.461686994,0.0,1.0
2020-06-18,81.3,81.31,81.26,81.28,12900,69.5167736639988,69.5253243126659,69.4825710693301,69.4996723666645,15086.5747174791,0.0,1.0
2020-06-19,81.3,81.33,81.27,81.3,15160,69.5167736639988,69.5424256100003,69.4911217179973,69.5167736639988,17729.6490478281,0.0,1.0
2020-06-22,81.26,81.47,81.21,81.47,51467,69.4825710693301,69.6621346913405,69.4398178259943,69.6621346913405,60190.7551150773,0.0,1.0
2020-06-23,81.2,81.32,81.2,81.21,81867,69.4312671773272,69.5338749613331,69.4312671773272,69.4398178259943,95743.6133640202,0.0,1.0
2020-06-24,81.27,81.3,81.22,81.26,146863,69.4911217179973,69.5167736639988,69.4483684746615,69.4825710693301,171756.559901793,0.0,1.0
2020-06-25,81.41,81.46,81.35,81.36,16280,69.6108307993375,69.6535840426733,69.5595269073346,69.5680775560017,19039.4911938418,0.0,1.0
2020-06-26,81.44,81.51,81.39,81.51,42698,69.636482745339,69.6963372860091,69.5937295020032,69.6963372860091,49935.3928129397,0.0,1.0
2020-06-29,81.495,81.5297,81.43,81.49,157777,69.6835113130084,69.7131820638834,69.6279320966718,69.6792359886748,184520.50381393,0.0,1.0
2020-06-30,81.55,81.64,81.41,81.64,41945,69.7305398806777,69.8074957186822,69.6108307993375,69.8074957186822,49054.7578701287,0.0,1.0
2020-07-01,81.33,81.33,81.18,81.32,29755,69.6341740701989,69.6341740701989,69.5057451250307,69.625612140521,34752.6797339536,0.1073,1.0
2020-07-02,81.46,81.48,81.33,81.43,151064,69.7454791560113,69.7626030153671,69.6341740701989,69.7197933669777,176436.861412535,0.0,1.0
2020-07-06,81.48,81.49,81.39,81.47,238014,69.7626030153671,69.7711649450449,69.6855456482661,69.7540410856892,277991.070885473,0.0,1.0
2020-07-07,81.59,81.61,81.47,81.54,28476,69.8567842418237,69.8739081011795,69.7540410856892,69.8139745934344,33258.8576072614,0.0,1.0
2020-07-08,81.5,81.62,81.5,81.62,58722,69.7797268747228,69.8824700308574,69.7797268747228,69.8824700308574,68585.0061951681,0.0,1.0
2020-07-09,81.69,81.78,81.63,81.69,42947,69.9424035386025,70.0194609057035,69.8910319605353,69.9424035386025,50160.4213252935,0.0,1.0
2020-07-10,81.64,81.8,81.64,81.68,23637,69.8995938902131,70.0365847650592,69.8995938902131,69.9338416089247,27607.0942991586,0.0,1.0
2020-07-13,81.54,81.59,81.53,81.59,24472,69.8139745934344,69.8567842418237,69.8054126637565,69.8567842418237,28582.3417391804,0.0,1.0
2020-07-14,81.74,81.79,81.61,81.61,15455,69.9852131869919,70.0280228353813,69.8739081011795,69.8739081011795,18050.8373479501,0.0,1.0
2020-07-15,81.73,81.75,81.68,81.74,29620,69.9766512573141,69.9937751166698,69.9338416089247,69.9852131869919,34595.0049981417,0.0,1.0
2020-07-16,81.83,81.88,81.71,81.71,45626,70.0622705540929,70.1050802024823,69.9595273979583,69.9595273979583,53289.3888604056,0.0,1.0
2020-07-17,81.81,81.87,81.77,81.85,29107,70.0451466947371,70.0965182728044,70.0108989760256,70.0793944134486,33995.8410020564,0.0,1.0
2020-07-20,81.84,81.94,81.81,81.94,44260,70.0708324837707,70.1564517805495,70.0451466947371,70.1564517805495,51693.9541261902,0.0,1.0
2020-07-21,81.93,82.0,81.85,81.89,53551,70.1478898508717,70.2078233586168,70.0793944134486,70.1136421321602,62545.4798330684,0.0,1.0
2020-07-22,82.07,82.15,82.0488,82.07,45073,70.267756866362,70.336252303785,70.2496055754449,70.267756866362,52643.5064240797,0.0,1.0
2020-07-23,82.17,82.24,82.1223,82.24,21762,70.3533761631408,70.413309670886,70.3125357585773,70.413309670886,25417.1674128818,0.0,1.0
2020-07-24,82.12,82.16,82.0431,82.14,18281,70.3105665147514,70.3448142334629,70.2447252755285,70.3276903741071,21351.4951509463,0.0,1.0
2020-07-27,82.15,82.27,82.15,82.27,47547,70.336252303785,70.4389954599196,70.336252303785,70.4389954599196,55533.041952959,0.0,1.0
2020-07-28,82.2119,82.25,82.185,82.25,17227,70.3892506484911,70.4218716005638,70.3662190576576,70.4218716005638,20120.4642506073,0.0,1.0
2020-07-29,82.195,82.24,82.16,82.22,29082,70.3747809873355,70.413309670886,70.3448142334629,70.3961858115302,33966.6419769061,0.0,1.0
2020-07-30,82.29,82.4,82.27,82.38,62809,70.4561193192754,70.550300545732,70.4389954599196,70.5331766863763,73358.4628267482,0.0,1.0
2020-07-31,82.39,82.39,82.29,82.35,31204,70.5417386160541,70.5417386160541,70.4561193192754,70.5074908973426,36445.0552316683,0.0,1.0
2020-08-03,82.28,82.38,82.205,82.38,62875,70.5368583161378,70.6225861458851,70.4725624438272,70.6225861458851,73342.5775332045,0.1043,1.0
2020-08-04,82.46,82.46,82.28,82.42,20438,70.691168409683,70.691168409683,70.5368583161378,70.6568772777841,23840.5661967974,0.0,1.0
2020-08-05,82.31,82.37,82.28,82.37,38574,70.562576665062,70.6140133629104,70.5368583161378,70.6140133629104,44995.890032061,0.0,1.0
2020-08-06,82.415,82.5,82.4,82.46,29590,70.6525908862967,70.725459541582,70.6397317118346,70.691168409683,34516.2126315312,0.0,1.0
2020-08-07,82.32,82.46,82.31,82.44,25912,70.5711494480367,70.691168409683,70.562576665062,70.6740228437336,30225.8905612787,0.0,1.0
2020-08-10,82.21,82.4207,82.2,82.35,70728,70.4768488353146,70.6574773725923,70.4682760523399,70.5968677969609,82502.9633998965,0.0,1.0
2020-08-11,82.02,82.1,82.0,82.1,35077,70.3139659587946,70.3825482225925,70.2968203928451,70.3825482225925,40916.7012665164,0.0,1.0
2020-08-12,81.94,82.02,81.86,82.02,22093,70.2453836949967,70.3139659587946,70.1768014311988,70.3139659587946,25771.0944801764,0.0,1.0
2020-08-13,81.7,81.83,81.56,81.82,22997,70.039636903603,70.1510830822746,69.9196179419567,70.1425102992998,26825.5945213695,0.0,1.0
2020-08-14,81.585,81.75,81.58,81.75,21035,69.9410498993935,70.0825008184767,69.9367635079062,70.0825008184767,24536.9561576296,0.0,1.0
2020-08-17,81.75,81.83,81.68,81.74,34574,70.0825008184767,70.1510830822746,70.0224913376535,70.073928035502,40329.9606462507,0.0,1.0
2020-08-18,81.87,81.89,81.7405,81.83,22539,70.1853742141735,70.202519780123,70.0743566746507,70.1510830822746,26291.3456066942,0.0,1.0
2020-08-19,81.755,81.93,81.755,81.87,27877,70.086787209964,70.236810912022,70.086787209964,70.1853742141735,32518.028372058,0.0,1.0
2020-08-20,81.89,81.97,81.84,81.97,20403,70.202519780123,70.2711020439209,70.1596558652493,70.2711020439209,23799.7393146715,0.0,1.0
2020-08-21,81.9296,81.94,81.8467,81.91,372960,70.236468000703,70.2453836949967,70.1653996298424,70.2196653460725,435051.255932946,0.0,1.0
2020-08-24,81.88,81.98,81.85,81.85,24310,70.1939469971483,70.2796748268956,70.1682286482241,70.1682286482241,28357.1858422617,0.0,1.0
2020-08-25,81.73,81.76,81.6,81.76,50891,70.0653552525272,70.0910736014514,69.9539090738556,70.0910736014514,59363.4530933171,0.0,1.0
2020-08-26,81.71,81.72,81.63,81.72,21680,70.0482096865777,70.0567824695525,69.9796274227798,70.0567824695525,25289.3372710915,0.0,1.0
2020-08-27,81.53,81.89,81.5,81.88,21373,69.8938995930325,70.202519780123,69.8681812441083,70.1939469971483,24931.2271907305,0.0,1.0
2020-08-28,81.52,81.58,81.49,81.58,36410,69.8853268100577,69.9367635079062,69.8596084611335,69.9367635079062,42471.6222343377,0.0,1.0
2020-08-31,81.59,81.61,81.45,81.54,28160,69.9453362908809,69.9624818568304,69.8253173292346,69.9024723760072,32848.142876104,0.0,1.0
2020-09-01,81.73,81.746,81.47,81.53,24348,70.15262618321,70.1663597206985,69.9294561990227,69.9809569646044,28366.1802596389,0.1018,1.0
2020-09-02,81.94,81.95,81.77,81.8,35942,70.332878862746,70.3414623236763,70.1869600269312,70.212710409722,41873.552279117,0.0,1.0
2020-09-03,81.95,82.0,81.9,81.98,60528,70.3414623236763,70.3843796283277,70.2985450190249,70.3672127064671,70517.0099702408,0.0,1.0
2020-09-04,81.63,81.84,81.6027,81.84,24045,70.0667915739072,70.2470442534432,70.0433587255675,70.2470442534432,28013.1757985468,0.0,1.0
2020-09-08,81.68,81.82,81.66,81.66,38649,70.1097088785586,70.2298773315826,70.0925419566981,70.0925419566981,45027.2918044515,0.0,1.0
2020-09-09,81.66,81.77,81.65,81.68,19824,70.0925419566981,70.1869600269312,70.0839584957678,70.1097088785586,23095.5789989766,0.0,1.0
2020-09-10,81.7,81.7,81.56,81.63,26818,70.1268758004192,70.1268758004192,70.0067073473952,70.0667915739072,31243.8073847132,0.0,1.0
2020-09-11,81.8202,81.84,81.67,81.67,21970,70.2300490008012,70.2470442534432,70.1011254176283,70.1011254176283,25595.7360072395,0.0,1.0
2020-09-14,81.8399,81.9,81.81,81.81,22684,70.2469584188339,70.2985450190249,70.2212938706523,70.2212938706523,26427.5683016941,0.0,1.0
2020-09-15,81.83,81.86,81.82,81.86,13413,70.2384607925129,70.2642111753037,70.2298773315826,70.2642111753037,15626.5638172555,0.0,1.0
2020-09-16,81.85,81.97,81.74,81.97,31740,70.2556277143734,70.3586292455369,70.1612096441403,70.3586292455369,36978.0910728166,0.0,1.0
2020-09-17,81.9,81.99,81.86,81.99,36702,70.2985450190249,70.3757961673974,70.2642111753037,70.3757961673974,42758.9760099091,0.0,1.0
2020-09-18,81.82,81.96,81.82,81.96,40163,70.2298773315826,70.3500457846066,70.2298773315826,70.3500457846066,46791.1490786873,0.0,1.0
2020-09-21,81.85,81.97,81.85,81.95,25345,70.2556277143734,70.3586292455369,70.2556277143734,70.3414623236763,29527.7163906912,0.0,1.0
2020-09-22,81.89,81.92,81.8701,81.91,29195,70.2899615580946,70.3157119408854,70.2728804708433,70.3071284799552,34013.0866058879,0.0,1.0
2020-09-23,81.74,81.87,81.74,81.87,52243,70.1612096441403,70.272794636234,70.1612096441403,70.272794636234,60864.7262733824,0.0,1.0
2020-09-24,81.77,81.88,81.75,81.88,28313,70.1869600269312,70.2813780971643,70.1697931050706,70.2813780971643,32985.5290656791,0.0,1.0
2020-09-25,81.84,81.84,81.74,81.83,17293,70.2470442534432,70.2470442534432,70.1612096441403,70.2384607925129,20146.884969194,0.0,1.0
2020-09-28,81.855,81.88,81.8141,81.86,34754,70.2599194448386,70.2813780971643,70.2248130896337,70.2642111753037,40489.495184142,0.0,1.0
2020-09-29,81.9303,81.95,81.85,81.85,20387,70.3245529056436,70.3414623236763,70.2556277143734,70.2556277143734,23751.4915784976,0.0,1.0
2020-09-30,81.82,81.92,81.721,81.92,33381,70.2298773315826,70.3157119408854,70.1449010683728,70.3157119408854,38889.9073125927,0.0,1.0
2020-10-01,81.79,81.8,81.57,81.59,75133,70.2894465504388,70.2980404429135,70.1003809159957,70.1175687009451,87426.0414839138,0.0994,1.0
2020-10-02,81.78,81.85,81.73,81.85,22881,70.2808526579641,70.3410099052869,70.2378831955907,70.3410099052869,26624.7222284939,0.0,1.0
2020-10-05,81.51,81.73,81.51,81.73,31039,70.0488175611476,70.2378831955907,70.0488175611476,70.2378831955907,36117.5103033181,0.0,1.0
2020-10-06,81.55,81.635,81.51,81.61,21171,70.0831931310464,70.1562412170812,70.0488175611476,70.1347564858945,24634.9370350703,0.0,1.0
2020-10-07,81.52,81.77,81.51,81.77,18259,70.0574114536223,70.2722587654894,70.0488175611476,70.2722587654894,21246.4841208894,0.0,1.0
2020-10-08,81.63,81.67,81.52,81.52,41071,70.1519442708438,70.1863198407426,70.0574114536223,70.0574114536223,47790.916771403,0.0,1.0
2020-10-09,81.73,81.73,81.58,81.59,16204,70.2378831955907,70.2378831955907,70.1089748084704,70.1175687009451,18855.2510375646,0.0,1.0
2020-10-12,81.765,82.0,81.71,82.0,20769,70.2679618192521,70.4699182924071,70.2206954106413,70.4699182924071,24167.1629720549,0.0,1.0
2020-10-13,81.9,81.909,81.78,81.86,66627,70.3839793676603,70.3917138708875,70.2808526579641,70.3496037977616,77528.3146679718,0.0,1.0
2020-10-14,81.925,82.0,81.87,82.0,25033,70.405464098847,70.4699182924071,70.3581976902363,70.4699182924071,29128.8261678199,0.0,1.0
2020-10-15,81.9617,82.02,81.8901,81.95,10918,70.4370036842291,70.4871060773565,70.3754714141104,70.4269488300337,12704.3711940342,0.0,1.0
2020-10-16,81.975,82.01,81.96,81.96,35755,70.4484335612204,70.4785121848818,70.4355427225084,70.4355427225084,41605.1284157073,0.0,1.0
2020-10-19,81.87,81.9486,81.83,81.83,34392,70.3581976902363,70.4257456850873,70.3238221203375,70.3238221203375,40019.1183463293,0.0,1.0
2020-10-20,81.8,81.9,81.79,81.9,37915,70.2980404429135,70.3839793676603,70.2894465504388,70.3839793676603,44118.5412916107,0.0,1.0
2020-10-21,81.7,81.79,81.65,81.66,27191,70.2121015181666,70.2894465504388,70.1691320557932,70.1777259482679,31639.911809579,0.0,1.0
2020-10-22,81.57,81.68,81.5454,81.68,31352,70.1003809159957,70.1949137332173,70.079239940508,70.1949137332173,36481.7224469097,0.0,1.0
2020-10-23,81.66,81.67,81.55,81.6,25607,70.1777259482679,70.1863198407426,70.0831931310464,70.1261625934198,29796.7423672498,0.0,1.0
2020-10-26,81.76,81.779,81.71,81.76,28322,70.2636648730147,70.2799932687166,70.2206954106413,70.2636648730147,32955.9627182118,0.0,1.0
2020-10-27,81.92,81.93,81.83,81.83,26543,70.4011671526097,70.4097610450844,70.3238221203375,70.3238221203375,30885.887946808,0.0,1.0
2020-10-28,81.87,81.98,81.85,81.98,26261,70.3581976902363,70.4527305074578,70.3410099052869,70.4527305074578,30557.7479324539,0.0,1.0
2020-10-29,81.73,81.89,81.71,81.89,16800,70.2378831955907,70.3753854751856,70.2206954106413,70.3753854751856,19548.7668125824,0.0,1.0
2020-10-30,81.58,81.7286,81.57,81.72,26290,70.1089748084704,70.2366800506442,70.1003809159957,70.229289303116,30591.4928275471,0.0,1.0
2020-11-02,81.66,81.67,81.6,81.66,35743,70.2648680179612,70.2734725817645,70.2132406351412,70.2648680179612,41539.5838963776,0.1014,1.0
2020-11-03,81.6,81.61,81.525,81.6,46942,70.2132406351412,70.2218451989445,70.1487064066163,70.2132406351412,54554.7700882343,0.0,1.0
2020-11-04,82.0,82.01,81.87,81.87,20865,70.5574231872743,70.5660277510776,70.445563857831,70.445563857831,24248.759701142,0.0,1.0
2020-11-05,82.03,82.05,81.93,82.03,27684,70.5832368786842,70.6004460062909,70.497191240651,70.5832368786842,32173.6239427949,0.0,1.0
2020-11-06,81.91,81.93,81.83,81.93,13648,70.4799821130443,70.497191240651,70.4111456026177,70.497191240651,15861.3502229181,0.0,1.0
2020-11-09,81.46,81.6,81.44,81.6,59802,70.0927767418947,70.2132406351412,70.075567614288,70.2132406351412,69500.3272297002,0.0,1.0
2020-11-10,81.31,81.39,81.31,81.37,21216,69.9637082848448,70.0325447952714,69.9637082848448,70.0153356676647,24656.6827615351,0.0,1.0
2020-11-11,81.46,81.46,81.31,81.31,63624,70.0927767418947,70.0927767418947,69.9637082848448,69.9637082848448,73942.1561095355,0.0,1.0
2020-11-12,81.62,81.67,81.5,81.5,33540,70.2304497627479,70.2734725817645,70.127194997108,70.127194997108,38979.3146597797,0.0,1.0
2020-11-13,81.739,81.76,81.69,81.75,26036,70.3328440720075,70.3509136559944,70.2906817093712,70.3423090921911,30258.3612546817,0.0,1.0
2020-11-16,81.72,81.73,81.65,81.72,64099,70.3164954007811,70.3250999645845,70.2562634541579,70.3164954007811,74494.1887411217,0.0,1.0
2020-11-17,81.81,81.86,81.72,81.72,34583,70.3939364750111,70.4369592940277,70.3164954007811,70.3164954007811,40191.4621013465,0.0,1.0
2020-11-18,81.9,81.94,81.84,81.89,19127,70.471377549241,70.5057958044543,70.4197501664211,70.4627729854377,22228.9013565178,0.0,1.0
2020-11-19,82.0127,82.03,81.9,81.9,11704,70.5683509833045,70.5832368786842,70.471377549241,70.471377549241,13602.0840422797,0.0,1.0
2020-11-20,82.115,82.13,82.0,82.02,24587,70.6563756710125,70.6692825167175,70.5574231872743,70.5746323148809,28574.371184854,0.0,1.0
2020-11-23,82.07,82.1,82.04,82.05,41383,70.6176551338975,70.6434688253075,70.5918414424876,70.6004460062909,48094.245037736,0.0,1.0
2020-11-24,82.0,82.07,81.975,82.05,25301,70.5574231872743,70.6176551338975,70.5359117777659,70.6004460062909,29404.1633931749,0.0,1.0
2020-11-25,81.99,82.08,81.96,82.08,30959,70.5488186234709,70.6262596977009,70.523004932061,70.6262596977009,35979.7436658354,0.0,1.0
2020-11-27,82.14,82.14,81.97,81.97,12476,70.6778870805208,70.6778870805208,70.5316094958643,70.5316094958643,14499.2823403522,0.0,1.0
2020-11-30,82.18,82.19,82.06,82.06,61686,70.7123053357341,70.7209098995375,70.6090505700942,70.6090505700942,71689.8629726646,0.0,1.0
2020-12-01,81.81,81.9229,81.78,81.87,43358,70.4761100593328,70.5733689864285,70.4502662345953,70.527797708808,50330.7855245378,0.0955,1.0
2020-12-02,81.74,81.88,81.68,81.88,43192,70.4158078016118,70.5364123170538,70.3641201521367,70.5364123170538,50138.0895884459,0.0,1.0
2020-12-03,81.88,81.964,81.8,81.8,63688,70.5364123170538,70.608775026319,70.467495451087,70.467495451087,73930.2336013368,0.0,1.0
2020-12-04,81.81,81.88,81.77,81.88,29018,70.4761100593328,70.5364123170538,70.4416516263494,70.5364123170538,33684.6426115374,0.0,1.0
2020-12-07,81.95,82.0,81.8872,82.0,39004,70.5967145747748,70.6397876160041,70.5426148349908,70.6397876160041,45276.5800682474,0.0,1.0
2020-12-08,82.01,82.069,82.0059,82.03,28081,70.6484022242499,70.6992284129005,70.6448702348691,70.6656314407416,32596.955309621,0.0,1.0
2020-12-09,81.92,82.01,81.87,82.01,34552,70.5708707500372,70.6484022242499,70.527797708808,70.6484022242499,40108.6143605293,0.0,1.0
2020-12-10,82.07,82.09,81.9,81.9,37284,70.700089873725,70.7173190902167,70.5536415335455,70.5536415335455,43279.9715738011,0.0,1.0
2020-12-11,82.21,82.26,82.175,82.22,38005,70.820694389167,70.8637674303963,70.7905432603065,70.8293089974129,44116.9219950196,0.0,1.0
2020-12-14,82.11,82.15,82.01,82.06,85121,70.7345483067085,70.7690067396919,70.6484022242499,70.6914752654792,98810.0649161441,0.0,1.0
2020-12-15,82.15,82.16,82.108,82.16,32955,70.7690067396919,70.7776213479377,70.7328253850593,70.7776213479377,38254.7865898137,0.0,1.0
2020-12-16,82.05,82.06,81.9295,82.0,36739,70.6828606572333,70.6914752654792,70.5790546278708,70.6397876160041,42647.3252775957,0.0,1.0
2020-12-17,82.08,82.175,82.0001,82.14,62014,70.7087044819709,70.7905432603065,70.6398737620865,70.760392131446,71987.022775928,0.0,1.0
2020-12-18,82.03,82.1,82.012,82.07,31883,70.6656314407416,70.7259336984626,70.6501251458991,70.700089873725,37010.3887374611,0.0,1.0
2020-12-21,82.085,82.15,82.06,82.15,37651,70.7130117860938,70.7690067396919,70.6914752654792,70.7690067396919,43705.9921072091,0.0,1.0
2020-12-22,82.17,82.17,82.0801,82.09,42518,70.7862359561836,70.7862359561836,70.7087906280534,70.7173190902167,49355.697655157,0.0,1.0
2020-12-23,81.93,81.954,81.83,81.86,59282,70.6645115416697,70.685211508434,70.5782616801517,70.6041366386071,68732.8639799049,0.0987,1.0
2020-12-24,82.0552,82.0736,81.95,81.95,22151,70.7724963682901,70.7883663428095,70.6817615139733,70.6817615139733,25682.3600758894,0.0,1.0
2020-12-28,82.04,82.09,81.98,82.02,64523,70.7593863893394,70.8025113200984,70.7076364724286,70.7421364170358,74809.3954754463,0.0,1.0
2020-12-29,82.11,82.13,82.05,82.09,32077,70.819761292402,70.8370112647056,70.7680113754912,70.8025113200984,37190.7843507879,0.0,1.0
2020-12-30,82.13,82.15,82.04,82.1,53810,70.8370112647056,70.8542612370092,70.7593863893394,70.8111363062502,62388.5059673878,0.0,1.0
2020-12-31,82.2,82.21,82.13,82.15,47202,70.8973861677682,70.90601115392,70.8370112647056,70.8542612370092,54727.0443908685,0.0,1.0
2021-01-04,82.15,82.18,82.0516,82.12,69622,70.8542612370092,70.8801361954646,70.7693913732755,70.8283862785538,80721.2890254873,0.0,1.0
2021-01-05,82.05,82.16,82.01,82.16,99512,70.7680113754912,70.862886223161,70.733511430884,70.862886223161,115376.417131141,0.0,1.0
2021-01-06,81.8,81.92,81.7,81.91,96941,70.5523867216963,70.6558865555179,70.4661368601783,70.6472615693661,112395.542779865,0.0,1.0
2021-01-07,81.7,81.79,81.67,81.67,106320,70.4661368601783,70.5437617355445,70.4402619017229,70.4402619017229,123269.763137942,0.0,1.0
2021-01-08,81.68,81.71,81.62,81.68,73871,70.4488868878747,70.4747618463301,70.397136970964,70.4488868878747,85647.6737468297,0.0,1.0
2021-01-11,81.56,81.68,81.53,81.57,51923,70.3453870540532,70.4488868878747,70.3195120955978,70.354012040205,60200.6763676765,0.0,1.0
2021-01-12,81.43,81.5,81.3622,81.5,57792,70.2332622340798,70.2936371371424,70.1747848279706,70.2936371371424,67005.3249743036,0.0,1.0
2021-01-13,81.75,81.81,81.6,81.6,35790,70.5092617909373,70.5610117078481,70.3798869986604,70.3798869986604,41495.7187989743,0.0,1.0
2021-01-14,81.6,81.79,81.6,81.77,117360,70.3798869986604,70.5437617355445,70.3798869986604,70.5265117632409,136069.783689512,0.0,1.0
2021-01-15,81.7,81.71,81.6,81.68,38915,70.4661368601783,70.4747618463301,70.3798869986604,70.4488868878747,45118.9130221315,0.0,1.0
2021-01-19,81.75,81.75,81.6073,81.68,64688,70.5092617909373,70.5092617909373,70.3861832385512,70.4488868878747,75000.7001304289,0.0,1.0
2021-01-20,81.73,81.76,81.72,81.75,46206,70.4920118186337,70.5178867770891,70.4833868324819,70.5092617909373,53572.2599280639,0.0,1.0
2021-01-21,81.6,81.64,81.5285,81.64,41920,70.3798869986604,70.4143869432676,70.318218347675,70.4143869432676,48602.9765871194,0.0,1.0
2021-01-22,81.6,81.62,81.52,81.62,36968,70.3798869986604,70.397136970964,70.310887109446,70.397136970964,42861.5180933356,0.0,1.0
2021-01-25,81.79,81.81,81.64,81.64,67761,70.5437617355445,70.5610117078481,70.4143869432676,70.4143869432676,78563.6044017128,0.0,1.0
2021-01-26,81.7962,81.82,81.76,81.82,63807,70.5491092269586,70.5696366939999,70.5178867770891,70.5696366939999,73979.2492150365,0.0,1.0
2021-01-27,81.7454,81.815,81.71,81.79,30424,70.5052942973075,70.565324200924,70.4747618463301,70.5437617355445,35274.2595345067,0.0,1.0
2021-01-28,81.69,81.75,81.65,81.75,34475,70.4575118740265,70.5092617909373,70.4230119294194,70.5092617909373,39971.0786698698,0.0,1.0
2021-01-29,81.5752,81.63,81.5,81.54,54580,70.3584970330039,70.4057619571158,70.2936371371424,70.3281370817496,63281.2610239737,0.0,1.0
2021-02-01,81.58,81.58,81.47,81.52,31985,70.4430218972915,70.4430218972915,70.3480386610976,70.3912128593675,37041.7995952034,0.0932,1.0
2021-02-02,81.455,81.479,81.41,81.41,37775,70.3350864016166,70.3558100167862,70.2962296231736,70.2962296231736,43747.1933627891,0.0,1.0
2021-02-03,81.37,81.41,81.355,81.4,45009,70.2616902645576,70.2962296231736,70.2487380050766,70.2875947835196,52124.8822254342,0.0,1.0
2021-02-04,81.3,81.36,81.27,81.35,43906,70.2012463869797,70.2530554249036,70.1753418680177,70.2444205852496,50847.4989222136,0.0,1.0
2021-02-05,81.245,81.36,81.2415,81.32,61833,70.1537547688827,70.2530554249036,70.1507325750038,70.2185160662876,71608.7414216106,0.0,1.0
2021-02-08,81.24,81.32,81.12,81.17,54266,70.1494373490557,70.2185160662876,70.0458192732078,70.0889934714777,62845.4055598971,0.0,1.0
2021-02-09,81.2885,81.34,81.28,81.31,32069,70.1913163213776,70.2357857455956,70.1839767076717,70.2098812266337,37139.0799192928,0.0,1.0
2021-02-10,81.33,81.33,81.26,81.26,45855,70.2271509059416,70.2271509059416,70.1667070283637,70.1667070283637,53104.6340609053,0.0,1.0
2021-02-11,81.32,81.41,81.3058,81.4,84893,70.2185160662876,70.2962296231736,70.206254593979,70.2875947835196,98314.5065823232,0.0,1.0
2021-02-12,81.09,81.16,81.04,81.16,55529,70.0199147542458,70.0803586318237,69.9767405559758,70.0803586318237,64308.0847185259,0.0,1.0
2021-02-16,80.68,80.87,80.65,80.87,149488,69.665886328432,69.8299482818579,69.63998180947,69.8299482818579,173121.917707918,0.0,1.0
2021-02-17,80.8,80.81,80.69,80.69,189393,69.7695044042799,69.7781392439339,69.674521168086,69.674521168086,219335.86214583,0.0,1.0
2021-02-18,80.7,80.76,80.665,80.71,56919,69.68315600774,69.7349650456639,69.652934068951,69.6917908473939,65917.842462385,0.0,1.0
2021-02-19,80.43,80.59,80.43,80.53,33710,69.4500153370821,69.588172771546,69.4500153370821,69.536363733622,39039.5205363235,0.0,1.0
2021-02-22,80.36,80.5099,80.31,80.38,109915,69.3895714595041,69.5190077059175,69.3463972612342,69.4068411388121,127292.462169979,0.0,1.0
2021-02-23,80.25,80.2899,80.165,80.26,42482,69.2945882233102,69.3290412335296,69.2211920862512,69.3032230629642,49198.3658090803,0.0,1.0
2021-02-24,80.21,80.26,80.0,80.12,41554,69.2600488646942,69.3032230629642,69.0787172319603,69.1823353078082,48123.6498477125,0.0,1.0
2021-02-25,79.5,80.0,79.5,80.0,88697,68.6469752492605,69.0787172319603,68.6469752492605,69.0787172319603,102719.915544654,0.0,1.0
2021-02-26,80.07,80.09,79.711,79.82,39334,69.1391611095383,69.1564307888463,68.8291703659599,68.9232901181884,45552.6698539231,0.0,1.0
2021-03-01,80.15,80.1998,80.03,80.03,81374,69.286557822432,69.3296079856205,69.1828224894477,69.1828224894477,94132.6327209809,0.0907,1.0
2021-03-02,80.19,80.2242,80.0301,80.05,34266,69.3211362667601,69.3507008366606,69.1829089355585,69.2001117116117,39638.5675131754,0.0,1.0
2021-03-03,79.95,80.09,79.8801,80.09,28415,69.1136656007915,69.2346901559398,69.0532397693281,69.2346901559398,32870.1889887024,0.0,1.0
2021-03-04,79.78,80.04,79.71,80.04,45111,68.966707212397,69.1914671005297,68.9061949348228,69.1914671005297,52183.9554977779,0.0,1.0
2021-03-05,79.76,79.82,79.6644,79.8,40804,68.949417990233,69.0012856567251,68.8667755082888,68.9839964345611,47201.6607951791,0.0,1.0
2021-03-08,79.55,79.75,79.545,79.75,40760,68.7678811575105,68.940773379151,68.7635588519694,68.940773379151,47150.7620334159,0.0,1.0
2021-03-09,79.82,79.843,79.7597,79.82,19558,69.0012856567251,69.0211682622138,68.9491586519005,69.0012856567251,22624.4996037671,0.0,1.0
2021-03-10,79.86,79.97,79.78,79.8,45378,69.0358641010532,69.1309548229555,68.966707212397,68.9839964345611,52492.8184384776,0.0,1.0
2021-03-11,79.95,80.0,79.92,79.92,23510,69.1136656007915,69.1568886562016,69.0877317675454,69.0877317675454,27196.1338421395,0.0,1.0
2021-03-12,79.58,79.66,79.5384,79.66,25929,68.7938149907565,68.8629718794127,68.7578534086553,68.8629718794127,29994.4089490785,0.0,1.0
2021-03-15,79.74,79.7595,79.55,79.55,30211,68.9321287680689,68.9489857596789,68.7678811575105,68.7678811575105,34947.7839006754,0.0,1.0
2021-03-16,79.6502,79.779,79.62,79.73,29331,68.8545001605523,68.9658427512888,68.8283934350846,68.9234841569869,33929.8086654103,0.0,1.0
2021-03-17,79.61,79.67,79.432,79.51,33720,68.8197488240026,68.8716164904948,68.6658747467426,68.7333027131824,39006.960151295,0.0,1.0
2021-03-18,79.34,79.39,79.25,79.35,31319,68.5863443247879,68.6295673801981,68.5085428250497,68.5949889358699,36229.5072650774,0.0,1.0
2021-03-19,79.41,79.53,79.38,79.53,25799,68.6468566023621,68.7505919353464,68.620922769116,68.7505919353464,29844.0262438689,0.0,1.0
2021-03-22,79.59,79.63,79.5001,79.55,39320,68.8024596018386,68.8370380461667,68.7247445482111,68.7678811575105,45484.9843757093,0.0,1.0
2021-03-23,79.8,79.8,79.64,79.76,32851,68.9839964345611,68.9839964345611,68.8456826572487,68.949417990233,38001.7096064707,0.0,1.0
2021-03-24,79.91,79.91,79.71,79.77,19237,69.0790871564634,69.0790871564634,68.9061949348228,68.958062601315,22253.1700009034,0.0,1.0
2021-03-25,79.91,79.97,79.83,79.89,44516,69.0790871564634,69.1309548229555,69.0099302678072,69.0617979342993,51495.6654239338,0.0,1.0
2021-03-26,79.8,79.85,79.7,79.77,42339,68.9839964345611,69.0272194899712,68.8975503237408,68.958062601315,48977.3335066927,0.0,1.0
2021-03-29,79.64,79.81,79.59,79.67,30592,68.8456826572487,68.9926410456431,68.8024596018386,68.8716164904948,35388.5209059435,0.0,1.0
2021-03-30,79.64,79.65,79.46,79.54,39028,68.8456826572487,68.8543272683307,68.6900796577722,68.7592365464284,45147.2016840077,0.0,1.0
2021-03-31,79.64,79.73,79.561,79.71,34329,68.8456826572487,68.9234841569869,68.7773902297007,68.9061949348228,39711.4452857,0.0,1.0
2021-04-01,79.705,79.75,79.6201,79.75,25696,68.9805385901283,69.0194837533747,68.9070620488034,69.0194837533747,29690.978381156,0.091,1.0
2021-04-05,79.58,79.63,79.5,79.5,43710,68.8723575811104,68.9156299847176,68.803121735339,68.803121735339,50505.6298661399,0.0,1.0
2021-04-06,79.83,79.84,79.6843,79.73,23363,69.0887195991461,69.0973740798675,68.9626238150349,69.0021747919318,26995.2649408059,0.0,1.0
2021-04-07,79.78,79.86,79.75,79.84,30200,69.045447195539,69.1146830413104,69.0194837533747,69.0973740798675,34895.2189878157,0.0,1.0
2021-04-08,79.86,79.93,79.815,79.84,37663,69.1146830413104,69.1752644063604,69.075737878064,69.0973740798675,43518.4977727849,0.0,1.0
2021-04-09,79.809,79.8396,79.71,79.76,20826,69.0705451896311,69.0970279006387,68.984865830489,69.0281382340961,24063.8354516639,0.0,1.0
2021-04-12,79.72,79.76,79.716,79.76,25699,68.9935203112104,69.0281382340961,68.9900585189218,69.0281382340961,29694.4447936383,0.0,1.0
2021-04-13,79.84,79.88,79.67,79.67,33117,69.0973740798675,69.1319920027532,68.9502479076033,68.9502479076033,38265.727391374,0.0,1.0
2021-04-14,79.75,79.84,79.75,79.76,22797,69.0194837533747,69.0973740798675,69.0194837533747,69.0281382340961,26341.2684524912,0.0,1.0
2021-04-15,80.02,80.12,79.871,79.89,23464,69.2531547328532,69.3396995400675,69.124202970104,69.1406464834747,27111.9674943744,0.0,1.0
2021-04-16,79.855,79.9399,79.85,79.89,56346,69.1103558009497,69.1838323422746,69.106028560589,69.1406464834747,65106.1592413068,0.0,1.0
2021-04-19,79.79,79.84,79.72,79.8,47266,69.0541016762604,69.0973740798675,68.9935203112104,69.0627561569818,54614.4841284139,0.0,1.0
2021-04-20,79.95,79.96,79.8,79.84,39564,69.1925733678032,69.2012278485246,69.0627561569818,69.0973740798675,45715.0478156934,0.0,1.0
2021-04-21,80.03,80.03,79.95,79.97,30580,69.2618092135746,69.2618092135746,69.1925733678032,69.2098823292461,35334.297902232,0.0,1.0
2021-04-22,80.05,80.0699,79.935,79.98,28747,69.2791181750175,69.2963405916531,69.1795916467211,69.2185368099675,33216.3198755874,0.0,1.0
2021-04-23,79.9988,80.05,79.95,80.05,29794,69.2348072337238,69.2791181750175,69.1925733678032,69.2791181750175,34426.0978318868,0.0,1.0
2021-04-26,79.9592,80.0,79.91,80.0,34889,69.2005354900669,69.2358457714104,69.1579554449175,69.2358457714104,40313.2216975465,0.0,1.0
2021-04-27,79.82,79.94,79.7875,79.94,32275,69.0800651184247,69.1839188870818,69.05193805608,69.1839188870818,37292.8209546938,0.0,1.0
2021-04-28,79.79,79.82,79.71,79.71,16485,69.0541016762604,69.0800651184247,68.984865830489,68.984865830489,19047.9365898723,0.0,1.0
2021-04-29,79.67,79.7,79.575,79.67,30888,68.9502479076033,68.9762113497676,68.8680303407497,68.9502479076033,35690.1829170746,0.0,1.0
2021-04-30,79.74,79.75,79.6927,79.72,15146,69.0108292726533,69.0194837533747,68.9698935788409,68.9935203112104,17500.7611519688,0.0,1.0
2021-05-03,79.65,79.74,79.59,79.59,24124,69.0079732940152,69.0859484050819,68.9559898866374,68.9559898866374,27844.2694123672,0.0867,1.0
2021-05-04,79.74,79.85,79.7,79.71,61448,69.0859484050819,69.1812513186078,69.0512928001633,69.059956701393,70924.1695759882,0.0,1.0
2021-05-05,79.8,79.82,79.71,79.74,14657,69.1379318124597,69.1552596149189,69.059956701393,69.0859484050819,16917.321206146,0.0,1.0
2021-05-06,79.8335,79.86,79.67,79.67,26748,69.1669558815789,69.1899152198374,69.0253010964745,69.0253010964745,30872.9281314043,0.0,1.0
2021-05-07,79.76,79.9432,79.75,79.91,20663,69.1032762075411,69.261998878068,69.0946123063115,69.2332347259856,23849.5331979665,0.0,1.0
2021-05-10,79.69,79.82,79.68,79.8,22514,69.0426288989337,69.1552596149189,69.0339649977041,69.1379318124597,25985.9841464946,0.0,1.0
2021-05-11,79.53,79.75,79.502,79.75,19477,68.9040064792596,69.0946123063115,68.8797475558166,69.0946123063115,22480.6348592554,0.0,1.0
2021-05-12,79.275,79.46,79.23,79.46,21099,68.683076997904,68.8433591706522,68.6440894423707,68.8433591706522,24352.7706985382,0.0,1.0
2021-05-13,79.36,79.38,79.3,79.34,52332,68.7567201583559,68.7740479608151,68.7047367509781,68.7393923558966,60402.3506420162,0.0,1.0
2021-05-14,79.4601,79.48,79.36,79.43,40188,68.8434458096645,68.8606869731115,68.7567201583559,68.8173674669633,46385.5703508627,0.0,1.0
2021-05-17,79.3974,79.48,79.36,79.48,14435,68.7891231489547,68.8606869731115,68.7567201583559,68.8606869731115,16661.0855980567,0.0,1.0
2021-05-18,79.34,79.38,79.28,79.3,23509,68.7393923558966,68.7740479608151,68.6874089485188,68.7047367509781,27134.4275250929,0.0,1.0
2021-05-19,79.28,79.41,79.2046,79.29,20834,68.6874089485188,68.800039664504,68.6220831332474,68.6960728497484,24046.9038690623,0.0,1.0
2021-05-20,79.46,79.465,79.28,79.28,15356,68.8433591706522,68.847691121267,68.6874089485188,68.6874089485188,17724.1171072919,0.0,1.0
2021-05-21,79.55,79.64,79.471,79.64,20138,68.9213342817189,68.9993093927855,68.8528894620048,68.9993093927855,23243.5706112689,0.0,1.0
2021-05-24,79.61,79.64,79.561,79.62,39155,68.9733176890967,68.9993093927855,68.9308645730715,68.9819815903263,45193.266823132,0.0,1.0
2021-05-25,79.795,79.81,79.61,79.68,13658,69.1335998618448,69.1465957136893,68.9733176890967,69.0339649977041,15764.2609697443,0.0,1.0
2021-05-26,79.875,79.9,79.82,79.83,32803,69.2029110716819,69.224570824756,69.1552596149189,69.1639235161485,37861.6966313166,0.0,1.0
2021-05-27,79.7306,79.81,79.64,79.81,20823,69.077804337926,69.1465957136893,68.9993093927855,69.1465957136893,24034.2075101029,0.0,1.0
2021-05-28,79.7575,79.8107,79.73,79.78,50199,69.1011102322337,69.1472021867754,69.0772845038522,69.1206040100004,57940.4112183478,0.0,1.0
2021-06-01,79.6326,79.68,79.51,79.65,38975,69.0701801048439,69.1112929975157,68.9638416946846,69.085272179369,44935.1743442513,0.0892,1.0
2021-06-02,79.72,79.74,79.62,79.62,28237,69.1459874217112,69.163334633809,69.0592513612224,69.0592513612224,32555.0870547434,0.0,1.0
2021-06-03,79.61,79.64,79.61,79.62,17928,69.0505777551735,69.0765985733201,69.0505777551735,69.0592513612224,20669.6037368502,0.0,1.0
2021-06-04,79.8142,79.85,79.67,79.72,21873,69.2276927906917,69.2587443003467,69.1026193914668,69.1459874217112,25217.8850142863,0.0,1.0
2021-06-07,79.795,79.81,79.735,79.81,14039,69.2110394670778,69.2240498761512,69.1589978307845,69.2240498761512,16185.8861480165,0.0,1.0
2021-06-08,79.87,79.9196,79.8,79.8,15502,69.2760915124445,69.3191125984469,69.2153762701023,69.2153762701023,17872.6125127539,0.0,1.0
2021-06-09,80.09,80.1104,80.01,80.01,26207,69.4669108455199,69.4846050018597,69.3975219971289,69.3975219971289,30214.6533429069,0.0,1.0
2021-06-10,80.14,80.14,79.98,79.99,28210,69.5102788757644,69.5102788757644,69.3715011789822,69.3801747850311,32523.9581334529,0.0,1.0
2021-06-11,80.25,80.32,80.2055,80.32,18125,69.6056885423021,69.6664037846443,69.5670909953846,69.6664037846443,20896.7295699693,0.0,1.0
2021-06-14,80.035,80.1432,80.0,80.1,28227,69.4192060122511,69.5130544297,69.38884839108,69.4755844515688,32543.5578246358,0.0,1.0
2021-06-15,80.0,80.04,79.9401,80.01,31505,69.38884839108,69.4235428152755,69.3368934908472,69.3975219971289,36322.839453897,0.0,1.0
2021-06-16,79.87,80.1,79.8,80.07,33250,69.2760915124445,69.4755844515688,69.2153762701023,69.4495636334222,38334.6901076679,0.0,1.0
2021-06-17,80.0,80.09,79.8,79.86,71378,69.38884839108,69.4669108455199,69.2153762701023,69.2674179063956,82293.338661808,0.0,1.0
2021-06-18,80.125,80.17,80.01,80.01,17622,69.497268466691,69.536299693911,69.3975219971289,69.3975219971289,20316.8092955586,0.0,1.0
2021-06-21,79.97,80.13,79.9501,80.13,29382,69.3628275729333,69.5016052697155,69.345567096896,69.5016052697155,33875.1839020601,0.0,1.0
2021-06-22,79.996,80.01,79.88,80.0,45382,69.3853789486604,69.3975219971289,69.2847651184934,69.38884839108,52321.952074171,0.0,1.0
2021-06-23,79.96,80.05,79.942,80.03,87687,69.3541539668844,69.4322164213244,69.3385414759964,69.4148692092266,101096.360044243,0.0,1.0
2021-06-24,80.0141,80.0499,79.96,79.96,17972,69.4010781756089,69.4321296852639,69.3541539668844,69.3541539668844,20720.3323493235,0.0,1.0
2021-06-25,79.85,80.04,79.8188,80.04,34932,69.2587443003467,69.4235428152755,69.2316826494742,69.4235428152755,40273.906611761,0.0,1.0
2021-06-28,80.08,80.11,79.95,80.0,77666,69.458237239471,69.4842580576177,69.3454803608356,69.38884839108,89542.9185534477,0.0,1.0
2021-06-29,80.045,80.065,80.0,80.01,14928,69.4278796183,69.4452268303977,69.38884839108,69.3975219971289,17210.8347045794,0.0,1.0
2021-06-30,80.19,80.23,80.13,80.16,19452,69.5536469060088,69.5883413302043,69.5016052697155,69.5276260878621,22426.6584052438,0.0,1.0
2021-07-01,80.0787,80.0787,80.01,80.07,22877,69.5339578202778,69.5339578202778,69.4743042182307,69.5264034339924,26346.269899306,0.0886,1.0
2021-07-02,80.235,80.25,80.16,80.17,13650,69.669676277337,69.6827010812775,69.6045522576349,69.6132354602619,15720.0063000187,0.0,1.0
2021-07-06,80.43,80.4774,80.27,80.31,42923,69.8389987285626,69.8801571090143,69.7000674865314,69.7348002970392,49432.2220084763,0.0,1.0
2021-07-07,80.59,80.6301,80.48,80.5,16810,69.9779299705938,70.0127496131279,69.8824147416973,69.8997811469512,19359.2165496933,0.0,1.0
2021-07-08,80.6001,80.72,80.6,80.6,24387,69.986700005247,70.0908116047441,69.9866131732207,69.9866131732207,28085.2596072202,0.0,1.0
2021-07-09,80.4,80.52,80.4,80.52,43004,69.8129491206817,69.9171475522051,69.8129491206817,69.9171475522051,49525.5055623446,0.0,1.0
2021-07-12,80.48,80.56,80.43,80.56,22890,69.8824147416973,69.9518803627129,69.8389987285626,69.9518803627129,26361.2413338775,0.0,1.0
2021-07-13,80.31,80.569,80.31,80.52,22111,69.7348002970392,69.9596952450772,69.7348002970392,69.9171475522051,25464.1069084039,0.0,1.0
2021-07-14,80.545,80.55,80.46,80.46,24020,69.9388555587725,69.943197160086,69.8650483364434,69.8650483364434,27662.6044927801,0.0,1.0
2021-07-15,80.69,80.71,80.56,80.71,15523,70.0647619968633,70.0821284021172,69.9518803627129,70.0821284021172,17877.0445271201,0.0,1.0
2021-07-16,80.735,80.7484,80.62,80.66,17538,70.1038364086846,70.1154719002047,70.0039795784746,70.0387123889824,20197.6168856943,0.0,1.0
2021-07-19,81.015,81.0799,80.92,80.92,36557,70.3469660822392,70.4033200672881,70.2644756572832,70.2644756572832,42100.8256637203,0.0,1.0
2021-07-20,81.01,81.24,80.98,81.23,17148,70.3426244809257,70.5423381413456,70.3165748730449,70.5336549387186,19748.4738485509,0.0,1.0
2021-07-21,80.85,80.91,80.81,80.9,18027,70.2036932388945,70.2557924546562,70.1689604283867,70.2471092520293,20760.7731553433,0.0,1.0
2021-07-22,80.91,80.975,80.81,80.81,13901,70.2557924546562,70.3122332717314,70.1689604283867,70.1689604283867,16009.0701521289,0.0,1.0
2021-07-23,80.96,80.96,80.83,80.9,19859,70.2992084677909,70.2992084677909,70.1863268336406,70.2471092520293,22870.5937811041,0.0,1.0
2021-07-26,80.92,81.05,80.91,81.05,20661,70.2644756572832,70.3773572914335,70.2557924546562,70.3773572914335,23794.216129281,0.0,1.0
2021-07-27,81.06,81.08,80.9918,81.08,15673,70.3860404940605,70.4034068993144,70.3268210521447,70.4034068993144,18049.7918490984,0.0,1.0
2021-07-28,81.05,81.059,80.95,81.03,15854,70.3773572914335,70.3851721737978,70.290525265164,70.3599908861796,18258.2402842854,0.0,1.0
2021-07-29,81.07,81.07,80.945,81.05,68683,70.3947236966874,70.3947236966874,70.2861836638505,70.3773572914335,79098.6954362039,0.0,1.0
2021-07-30,81.12,81.1406,81.065,81.12,16253,70.4381397098222,70.4560271072337,70.3903820953739,70.4381397098222,18717.7481607475,0.0,1.0
2021-08-02,81.2,81.235,81.045,81.13,30767,70.5846253381388,70.6150497456122,70.4498886764712,70.5237765231921,35394.1157586638,0.0887,1.0
2021-08-03,81.25,81.26,81.1801,81.26,20751,70.6280887773864,70.636781465236,70.5673268893183,70.636781465236,23871.7878281286,0.0,1.0
2021-08-04,81.28,81.37,81.08,81.37,16672,70.654166840935,70.7324010315807,70.4803130839445,70.7324010315807,19179.3381846928,0.0,1.0
2021-08-05,81.1676,81.29,81.14,81.29,15548,70.5564610295064,70.6628595287846,70.5324692110417,70.6628595287846,17886.2973905712,0.0,1.0
2021-08-06,80.885,80.96,80.84,80.95,31555,70.3108056708788,70.3760008297502,70.2716885755559,70.3673081419007,36300.6247851476,0.0,1.0
2021-08-09,80.819,80.999,80.81,80.98,22030,70.2534339310719,70.4099023123634,70.2456105120074,70.3933862054493,25343.1394079164,0.0,1.0
2021-08-10,80.77,80.9,80.77,80.9,23399,70.2108397606093,70.3238447026531,70.2108397606093,70.3238447026531,26918.0262826071,0.0,1.0
2021-08-11,80.8012,80.83,80.672,80.78,18747,70.2379609466998,70.2629958877064,70.1256514196839,70.2195324484588,21566.4019282891,0.0,1.0
2021-08-12,80.7762,80.83,80.7166,80.72,16291,70.216229227076,70.2629958877064,70.1644208074928,70.1673763213616,18741.0387696035,0.0,1.0
2021-08-13,80.945,80.97,80.77,80.83,12858,70.3629617979759,70.3846935175998,70.2108397606093,70.2629958877064,14791.742465138,0.0,1.0
2021-08-16,81.0,81.15,80.98,80.98,27339,70.4107715811483,70.5411618988912,70.3933862054493,70.3933862054493,31450.5714150262,0.0,1.0
2021-08-17,81.0012,81.05,80.945,80.99,17513,70.4118147036903,70.454235020396,70.3629617979759,70.4020788932988,20146.8179959528,0.0,1.0
2021-08-18,81.0,81.015,80.9047,81.0,26970,70.4107715811483,70.4238106129226,70.3279302659424,70.4107715811483,31026.076705924,0.0,1.0
2021-08-19,81.09,81.1199,80.98,80.98,17109,70.4890057717941,70.5149969084641,70.3933862054493,70.3933862054493,19682.059561055,0.0,1.0
2021-08-20,81.06,81.12,81.04,81.04,15572,70.4629277082455,70.5150838353426,70.4455423325464,70.4455423325464,17913.9068025453,0.0,1.0
2021-08-23,81.05,81.08,81.0001,81.06,32660,70.454235020396,70.4803130839445,70.4108585080268,70.4629277082455,37571.808128123,0.0,1.0
2021-08-24,80.93,81.048,80.63,81.0,74830,70.3499227662017,70.452496482826,70.0891421307159,70.4107715811483,86083.8457509933,0.0,1.0
2021-08-25,80.71,80.92,80.68,80.92,21826,70.1586836335121,70.3412300783521,70.1326055699636,70.3412300783521,25108.4594061363,0.0,1.0
2021-08-26,80.74,80.789,80.6728,80.75,10125,70.1847616970607,70.2273558675234,70.1263468347119,70.1934543849102,11647.7206765844,0.0,1.0
2021-08-27,80.905,80.9199,80.71,80.71,19989,70.3281910465779,70.3411431514736,70.1586836335121,70.1586836335121,22995.1889979501,0.0,1.0
2021-08-30,80.98,81.01,80.88,80.98,26725,70.3933862054493,70.4194642689979,70.306459326954,70.3933862054493,30744.2306253548,0.0,1.0
2021-08-31,80.74,80.93,80.74,80.93,21040,70.1847616970607,70.3499227662017,70.1847616970607,70.3499227662017,24204.2511639837,0.0,1.0
2021-09-01,80.72,80.87,80.66,80.87,23679,70.2466536345493,70.3771912713826,70.194438579816,70.3771912713826,27209.3940580243,0.0912,1.0
2021-09-02,80.81,80.84,80.77,80.84,12104,70.3249762166493,70.3510837440159,70.2901661801604,70.3510837440159,13908.6323610932,0.0,1.0
2021-09-03,80.67,80.76,80.62,80.7,34396,70.2031410889382,70.2814636710382,70.1596285433271,70.2292486163049,39524.2332032521,0.0,1.0
2021-09-07,80.45,80.53,80.39,80.53,32901,70.0116858882494,70.0813059612272,69.9594708335161,70.0813059612272,37806.3378480113,0.0,1.0
2021-09-08,80.54,80.589,80.46,80.57,121064,70.0900084703494,70.1326507650483,70.0203883973716,70.116115997716,139113.901864127,0.0,1.0
2021-09-09,80.81,80.839,80.63,80.66,22901,70.3249762166493,70.3502134931037,70.1683310524493,70.194438579816,26315.3990169693,0.0,1.0
2021-09-10,80.62,80.81,80.605,80.81,18925,70.1596285433271,70.3249762166493,70.1465747796438,70.3249762166493,21746.601737747,0.0,1.0
2021-09-13,80.65,80.71,80.61,80.61,25419,70.1857360706938,70.2379511254271,70.1509260342049,70.1509260342049,29208.8174146256,0.0,1.0
2021-09-14,80.805,80.8618,80.66,80.7,21476,70.3206249620882,70.3700552139024,70.194438579816,70.2292486163049,24677.9402335458,0.0,1.0
2021-09-15,80.7,80.81,80.64,80.81,41286,70.2292486163049,70.3249762166493,70.1770335615716,70.3249762166493,47441.49005784,0.0,1.0
2021-09-16,80.6,80.66,80.5499,80.61,37546,70.1422235250827,70.194438579816,70.0986239543804,70.1509260342049,43143.8789350303,0.0,1.0
2021-09-17,80.47,80.51,80.3936,80.49,21140,70.0290909064938,70.0639009429827,69.9626037368001,70.0464959247383,24291.8446888228,0.0,1.0
2021-09-20,80.67,80.729,80.56,80.56,23298,70.2031410889382,70.2544858927593,70.1074134885938,70.1074134885938,26771.5892885616,0.0,1.0
2021-09-21,80.63,80.705,80.62,80.68,17618,70.1683310524493,70.233599870866,70.1596285433271,70.2118435980604,20244.7360325298,0.0,1.0
2021-09-22,80.7202,80.765,80.63,80.63,22701,70.2468276847318,70.2858149255993,70.1683310524493,70.1683310524493,26085.5802403484,0.0,1.0
2021-09-23,80.37,80.66,80.37,80.66,34501,69.9420658152717,70.194438579816,69.9420658152717,70.194438579816,39644.888060978,0.0,1.0
2021-09-24,80.19,80.28,80.151,80.28,20554,69.7854206510717,69.8637432331717,69.7514808654951,69.8637432331717,23618.4756733237,0.0,1.0
2021-09-27,80.15,80.17,80.0899,80.13,42245,69.7506106145829,69.7680156328273,69.6983085347583,69.7332055963384,48543.4710917369,0.0,1.0
2021-09-28,79.88,79.95,79.8,79.85,29929,69.5156428682829,69.5765604321385,69.4460227953052,69.4895353409163,34391.2308274256,0.0,1.0
2021-09-29,79.87,79.99,79.81,79.93,30406,69.5069403591607,69.6113704686273,69.4547253044274,69.559155413894,34939.3486096663,0.0,1.0
2021-09-30,79.85,79.8999,79.8,79.87,155195,69.4895353409163,69.5329608614362,69.4460227953052,69.5069403591607,178333.625188356,0.0,1.0
2021-10-01,79.961,79.9888,79.87,79.9,36904,69.6610617957152,69.6852808214643,69.581783689846,69.6079193291435,42360.5478861866,0.0861,1.0
2021-10-04,79.875,79.95,79.8,79.9,23591,69.5861396297289,69.6514787279728,69.520800531485,69.6079193291435,27079.1156834768,0.0,1.0
2021-10-05,79.66,79.88,79.6425,79.88,29102,69.3988342147631,69.5904955696118,69.3835884251729,69.5904955696118,33404.9605621018,0.0,1.0
2021-10-06,79.7,79.75,79.642,79.74,28450,69.4336817338265,69.4772411326558,69.3831528311846,69.4685292528899,32656.5572122808,0.0,1.0
2021-10-07,79.53,79.67,79.52,79.61,48723,69.2855797778071,69.407546094529,69.2768678980412,69.3552748159339,55927.0803885397,0.0,1.0
2021-10-08,79.39,79.52,79.32,79.52,32411,69.1636134610852,69.2768678980412,69.1026303027242,69.2768678980412,37203.2223482331,0.0,1.0
2021-10-11,79.3,79.35,79.2798,79.31,16335,69.0852065431925,69.1287659420218,69.0676085460655,69.0939184229584,18750.2587719721,0.0,1.0
2021-10-12,79.4124,79.44,79.32,79.35,17983,69.1831280717607,69.2071728599144,69.1026303027242,69.1287659420218,20641.9285886975,0.0,1.0
2021-10-13,79.61,79.6696,79.53,79.53,61908,69.3552748159339,69.4071976193383,69.2855797778071,69.2855797778071,71061.5867802417,0.0,1.0
2021-10-14,79.81,79.8494,79.71,79.73,214761,69.5295124112509,69.5638372175283,69.4423936135924,69.4598173731241,246515.110139425,0.0,1.0
2021-10-15,79.68,79.7392,79.605,79.72,21493,69.4162579742948,69.4678323025087,69.350918876051,69.4511054933582,24670.9098124271,0.0,1.0
2021-10-18,79.58,79.6,79.4601,79.55,29116,69.3291391766363,69.346562936168,69.2246837382438,69.3030035373388,33421.0305726807,0.0,1.0
2021-10-19,79.34,79.4699,79.34,79.43,241918,69.1200540622559,69.2332213804143,69.1200540622559,69.1984609801486,277687.487088947,0.0,1.0
2021-10-20,79.34,79.41,79.34,79.4,28347,69.1200540622559,69.1810372206169,69.1200540622559,69.172325340851,32538.3278487354,0.0,1.0
2021-10-21,79.2,79.31,79.171,79.31,47718,68.998087745534,69.0939184229584,68.9728232942131,69.0939184229584,54773.4832005488,0.0,1.0
2021-10-22,79.32,79.385,79.25,79.31,22055,69.1026303027242,69.1592575212022,69.0416471443633,69.0939184229584,25316.0059513832,0.0,1.0
2021-10-25,79.4,79.4495,79.32,79.32,27377,69.172325340851,69.215449145692,69.1026303027242,69.1026303027242,31424.9056871919,0.0,1.0
2021-10-26,79.48,79.5,79.38,79.49,24900,69.2420203789778,69.2594441385095,69.1549015813193,69.2507322587437,28581.6616726113,0.0,1.0
2021-10-27,79.82,79.93,79.6524,79.69,29676,69.5382242910167,69.6340549684411,69.3922131861411,69.4249698540607,34063.8309958399,0.0,1.0
2021-10-28,79.67,79.8129,79.657,79.78,36056,69.407546094529,69.532038856383,69.3962206508334,69.5033767719533,41387.1643882599,0.0,1.0
2021-10-29,79.56,79.63,79.4004,79.49,26296,69.3117154171046,69.3726985754656,69.1726738160417,69.2507322587437,30184.0712989151,0.0,1.0
2021-11-01,79.4,79.45,79.25,79.37,52925,69.2499481895648,69.2935564692811,69.1191233504157,69.2237832217349,60682.2836675166,0.0891,1.0
2021-11-02,79.65,79.73,79.51,79.51,21265,69.4679895881465,69.5377628356927,69.3458864049407,69.3458864049407,24381.8377362256,0.0,1.0
2021-11-03,79.56,79.7094,79.4942,79.69,31185,69.3894946846571,69.5197962244495,69.3321061885504,69.5028762119196,35755.8245851962,0.0,1.0
2021-11-04,79.85,79.88,79.68,79.69,20222,69.6424227070119,69.6685876748417,69.4941545559763,69.5028762119196,23185.9639173268,0.0,1.0
2021-11-05,80.18,80.2145,79.97,79.97,15986,69.9302373531398,69.9603270661441,69.7470825783311,69.7470825783311,18329.0880814156,0.0,1.0
2021-11-08,80.01,80.14,79.99,80.14,18499,69.7819692021042,69.8953507293667,69.7645258902177,69.8953507293667,21210.4216450712,0.0,1.0
2021-11-09,80.26,80.34,80.2228,80.27,21138,70.000010600686,70.0697838482321,69.967566040577,70.0087322566293,24236.2231868487,0.0,1.0
2021-11-10,79.8,80.18,79.7742,80.18,21229,69.5988144272956,69.9302373531398,69.5763125549619,69.9302373531398,24340.5611710479,0.0,1.0
2021-11-11,79.72,79.8,79.7001,79.8,36654,69.5290411797494,69.5988144272956,69.5116850844223,69.5988144272956,42026.4227784441,0.0,1.0
2021-11-12,79.73,79.81,79.68,79.81,30416,69.5377628356927,69.6075360832388,69.4941545559763,69.6075360832388,34874.1112901499,0.0,1.0
2021-11-15,79.52,79.73,79.5,79.73,29502,69.354608060884,69.5377628356927,69.3371647489975,69.5377628356927,33826.145163138,0.0,1.0
2021-11-16,79.44,79.58,79.44,79.44,30288,69.2848348133378,69.4069379965436,69.2848348133378,69.2848348133378,34727.3501695181,0.0,1.0
2021-11-17,79.5944,79.6096,79.4,79.4,19257,69.4194971811019,69.4327540981357,69.2499481895648,69.2499481895648,22079.5226563131,0.0,1.0
2021-11-18,79.65,79.71,79.59,79.62,21991,69.4679895881465,69.5203195238061,69.4156596524869,69.4418246203167,25214.2484673096,0.0,1.0
2021-11-19,79.91,79.98,79.86,79.9,11201,69.6947526426715,69.7558042342744,69.6511443629552,69.6860309867283,12842.7446265442,0.0,1.0
2021-11-22,79.62,79.8,79.5792,79.8,36802,69.4418246203167,69.5988144272956,69.4062402640682,69.5988144272956,42196.1153241747,0.0,1.0
2021-11-23,79.215,79.39,79.215,79.39,28281,69.0885975546143,69.2412265336215,69.0885975546143,69.2412265336215,32426.1816608604,0.0,1.0
2021-11-24,79.39,79.39,79.17,79.2,29094,69.2412265336215,69.2412265336215,69.0493501028695,69.0755150706994,33358.3440911238,0.0,1.0
2021-11-26,79.9,79.93,79.76,79.76,15079,69.6860309867283,69.7121959545581,69.5639278035225,69.5639278035225,17289.1479531882,0.0,1.0
2021-11-29,79.84,79.85,79.6293,79.68,39239,69.6337010510686,69.6424227070119,69.4499357603439,69.4941545559763,44990.3094724551,0.0,1.0
2021-11-30,80.01,80.17,79.89,80.0,42547,69.7819692021042,69.9215156971966,69.677309330785,69.773247546161,48783.1671837852,0.0,1.0
2021-12-01,79.97,79.97,79.775,79.86,33148,69.8213038704084,69.8213038704084,69.6510505972468,69.7252635624711,37966.1423241264,0.0851,1.0
2021-12-02,80.02,80.16,79.91,80.16,13492,69.8649585558344,69.9871916750273,69.7689182478971,69.9871916750273,15453.0949751754,0.0,1.0
2021-12-03,80.26,80.2983,79.89,79.89,22302,70.0745010458794,70.1079405349158,69.7514563737267,69.7514563737267,25543.6498766944,0.0,1.0
2021-12-06,80.125,80.26,80.08,80.23,34103,69.9566333952291,70.0745010458794,69.9173441783457,70.0483082346238,39059.9538940413,0.0,1.0
2021-12-07,79.91,80.0954,79.91,80.04,21605,69.7689182478971,69.9307898214569,69.7689182478971,69.8824204300048,24745.3392335209,0.0,1.0
2021-12-08,79.8399,79.93,79.77,79.93,17606,69.7077143789298,69.7863801220676,69.6466851287042,69.7863801220676,20165.0748690289,0.0,1.0
2021-12-09,79.92,79.9707,79.843,79.97,16676,69.7776491849823,69.8219150360043,69.7104209694262,69.8213038704084,19099.8971098447,0.0,1.0
2021-12-10,79.9108,80.01,79.87,79.91,48377,69.7696167228639,69.8562276187492,69.7339944995563,69.7689182478971,55408.7144688748,0.0,1.0
2021-12-13,80.145,80.1999,80.0,80.07,18773,69.9740952693995,70.0220281139973,69.847496681664,69.9086132412605,21501.7011539406,0.0,1.0
2021-12-14,80.02,80.11,79.952,80.11,34810,69.8649585558344,69.9435369896013,69.805588183655,69.9435369896013,39869.7180615072,0.0,1.0
2021-12-15,79.9803,80.04,79.915,79.93,22752,69.8302967356061,69.8824204300048,69.7732837164397,69.7863801220676,26059.0584698481,0.0,1.0
2021-12-16,79.965,80.0476,79.92,79.93,20368,69.8169384018658,69.8890559421896,69.7776491849823,69.7863801220676,23328.538278563,0.0,1.0
2021-12-17,80.06,80.15,80.04,80.04,36100,69.8998823041753,69.9784607379421,69.8824204300048,69.8824204300048,41347.2226952142,0.0,1.0
2021-12-20,80.03,80.14,80.0,80.13,28093,69.8736894929196,69.9697298008569,69.847496681664,69.9609988637717,32176.3857943672,0.0,1.0
2021-12-21,79.79,80.02,79.7,80.02,29010,69.6641470028746,69.8649585558344,69.5855685691078,69.8649585558344,33226.6739719714,0.0,1.0
2021-12-22,79.78,79.85,79.7449,79.85,28573,69.6554160657894,69.7165326253859,69.6247704766204,69.7165326253859,32726.1549603977,0.0,1.0
2021-12-23,78.61,78.73,78.56,78.73,70828,69.5444371244994,69.6505983311517,69.5002032883942,69.6505983311517,80060.8835187273,1.04289,1.0
2021-12-27,78.69,78.7,78.6,78.63,62470,69.6152112622676,69.6240580294886,69.5355903572783,69.5621306589414,70613.3646780213,0.0,1.0
2021-12-28,78.66,78.73,78.6,78.73,59722,69.5886709606045,69.6505983311517,69.5355903572783,69.6505983311517,67507.1452745444,0.0,1.0
2021-12-29,78.32,78.5,78.32,78.5,144770,69.2878808750895,69.447122685068,69.2878808750895,69.447122685068,163641.6968855,0.0,1.0
2021-12-30,78.5,78.5,78.375,78.4,91902,69.447122685068,69.447122685068,69.3365380948052,69.3586550128578,103882.014417153,0.0,1.0
2021-12-31,78.46,78.58,78.4301,78.53,34979,69.4117356161839,69.5178968228363,69.3852837821931,69.4736629867311,39538.7367227871,0.0,1.0
2022-01-03,78.14,78.27,78.1062,78.27,95332,69.128639065111,69.2436470389844,69.098736991904,69.2436470389844,107759.136889469,0.0,1.0
2022-01-04,78.085,78.1009,78.005,78.09,42153,69.0799818453954,69.0940482052768,69.0092077076272,69.0844052290059,47647.91357888,0.0,1.0
2022-01-05,77.895,78.1,77.8684,78.07,75532,68.9118932681959,69.0932519962269,68.8883608673879,69.0667116945638,85378.08005219,0.0,1.0
2022-01-06,77.79,77.7988,77.65,77.76,79695,68.8190022123751,68.8267873675296,68.6951474712807,68.792461910712,90083.7537700482,0.0,1.0
2022-01-07,77.655,77.77,77.56,77.77,42211,68.6995708548912,68.801308677933,68.6155265662914,68.801308677933,47713.4742504236,0.0,1.0
2022-01-10,77.59,77.62,77.44,77.53,48151,68.6420668679545,68.6686071696176,68.5093653596391,68.5889862646283,54427.7913016073,0.0,1.0
2022-01-11,77.68,77.69,77.53,77.57,44649,68.7216877729438,68.7305345401648,68.5889862646283,68.6243733335125,50469.2831680643,0.0,1.0
2022-01-12,77.73,77.82,77.6928,77.81,33270,68.7659216090489,68.8455425140381,68.7330116349867,68.8366957468171,37606.9576250644,0.0,1.0
2022-01-13,77.84,77.8499,77.72,77.77,31205,68.8632360484802,68.871994348029,68.7570748418279,68.801308677933,35272.771646833,0.0,1.0
2022-01-14,77.56,77.76,77.49,77.76,32674,68.6155265662914,68.792461910712,68.5535991957442,68.792461910712,36933.2652071342,0.0,1.0
2022-01-18,77.115,77.3,77.1,77.29,78438,68.2218454249557,68.3855106185447,68.2085752741241,68.3766638513237,88662.8957678028,0.0,1.0
2022-01-19,77.22,77.27,77.16,77.21,26153,68.3147364807765,68.3589703168816,68.2616558774503,68.3058897135555,29562.2110841091,0.0,1.0
2022-01-20,77.36,77.3762,77.3,77.37,24106,68.4385912218709,68.4529229847689,68.3855106185447,68.4474379890919,27248.3715211843,0.0,1.0
2022-01-21,77.58,77.61,77.5,77.59,33669,68.6332201007335,68.6597604023966,68.5624459629653,68.6420668679545,38057.9698310277,0.0,1.0
2022-01-24,77.46,77.62,77.46,77.56,55318,68.5270588940812,68.6686071696176,68.5270588940812,68.6155265662914,62529.0556628587,0.0,1.0
2022-01-25,77.36,77.54,77.36,77.45,36282,68.4385912218709,68.5978330318494,68.4385912218709,68.5182121268601,41011.591119705,0.0,1.0
2022-01-26,77.04,77.41,77.034,77.4,45254,68.155494670798,68.482825057976,68.1501866104654,68.473978290755,51153.1487936478,0.0,1.0
2022-01-27,77.2184,77.3199,77.15,77.15,44201,68.3133209980211,68.4031156853146,68.2528091102293,68.2528091102293,49962.8834982107,0.0,1.0
2022-01-28,77.315,77.34,77.0814,77.14,55598,68.3987807693762,68.4208976874288,68.192120287093,68.2439623430083,62845.5554565173,0.0,1.0
2022-01-31,77.09,77.1894,77.04,77.11,97055,68.1997285069031,68.2876653730801,68.155494670798,68.2174220413452,109706.740976875,0.0,1.0
2022-02-01,76.94,77.09,76.88,77.09,79840,68.1518674962374,68.2847344071346,68.0987207318784,68.2847344071346,90135.3084761638,0.0959,1.0
2022-02-02,77.05,77.18,76.98,76.98,39440,68.2493032308954,68.364454553673,68.1872986724766,68.1872986724766,44525.7585959406,0.0,1.0
2022-02-03,76.68,76.73,76.6402,76.73,35963,67.9215648506821,67.9658538209812,67.886310830324,67.9658538209812,40600.4020381799,0.0,1.0
2022-02-04,76.26,76.39,76.21,76.39,71309,67.5495375001698,67.6646888229474,67.5052485298707,67.6646888229474,80504.2423863573,0.0,1.0
2022-02-07,76.23,76.24,76.075,76.18,43114,67.5229641179903,67.5318219120501,67.3856683100631,67.4786751476912,48673.5181568303,0.0,1.0
2022-02-08,76.01,76.05,75.911,76.03,30501,67.3280926486743,67.3635238249136,67.2404004874821,67.345808236794,34434.0812103141,0.0,1.0
2022-02-09,76.08,76.23,76.08,76.08,31154,67.390097207093,67.5229641179903,67.390097207093,67.390097207093,35171.2850734771,0.0,1.0
2022-02-10,75.52,75.85,75.5064,75.84,48546,66.8940607397432,67.1863679437172,66.8820141398219,67.1775101496574,54805.9705070623,0.0,1.0
2022-02-11,75.9,75.9303,75.412,75.7,36756,67.2306569140163,67.2574960300176,66.7983965638972,67.05350103282,41495.6587969674,0.0,1.0
2022-02-14,75.46,75.64,75.37,75.54,90428,66.8409139753843,67.0003542684611,66.761193828846,66.9117763278629,102088.623182397,0.0,1.0
2022-02-15,75.4034,75.4699,75.38,75.45,27510,66.7907788610058,66.8496831915036,66.7700516229058,66.8320561813245,31057.3939902213,0.0,1.0
2022-02-16,75.49,75.58,75.391,75.58,64824,66.8674873575638,66.9472075041022,66.7797951963716,66.9472075041022,73183.0064711779,0.0,1.0
2022-02-17,75.72,75.73,75.58,75.6,38404,67.0712166209396,67.0800744149994,66.9472075041022,66.9649230922218,43356.1671683191,0.0,1.0
2022-02-18,75.85,75.89,75.76,75.83,24310,67.1863679437172,67.2217991199565,67.1066477971789,67.1686523555976,27444.7563759462,0.0,1.0
2022-02-22,75.65,75.69,75.56,75.62,48795,67.0092120625209,67.0446432387601,66.9294919159825,66.9826386803414,55087.078871423,0.0,1.0
2022-02-23,75.475,75.59,75.4672,75.59,26994,66.8542006664741,66.956065298162,66.8472915871074,66.956065298162,30474.8561749194,0.0,1.0
2022-02-24,75.5512,75.7248,75.5,75.65,68549,66.9216970572099,67.0754683620883,66.8763451516236,67.0092120625209,77388.342444045,0.0,1.0
2022-02-25,75.55,75.58,75.44,75.58,24435,66.9206341219227,66.9472075041022,66.8231983872647,66.9472075041022,27585.8750327538,0.0,1.0
2022-02-28,76.09,76.0999,75.75,75.75,47395,67.3989550011529,67.4077242172721,67.0977900031191,67.0977900031191,53506.5499151777,0.0,1.0
2022-03-01,76.64,76.7477,76.3,76.3,51872,67.9603619886641,68.0558647416153,67.6588676896538,67.6588676896538,58496.8938314825,0.0838,1.0
2022-03-02,75.94,76.33,75.9,76.33,30203,67.3396384318783,67.6854701278018,67.3041685143477,67.6854701278018,34060.4118675251,0.0,1.0
2022-03-03,75.935,75.96,75.7279,75.85,39436,67.3352046921869,67.3573733906436,67.1515591941722,67.2598311174344,44472.6153828336,0.0,1.0
2022-03-04,76.32,76.47,76.24,76.24,31554,67.6766026484191,67.809614839159,67.6056628133579,67.6056628133579,35583.9564304172,0.0,1.0
2022-03-07,75.89,76.12,75.87,76.12,71112,67.295301034965,67.4992530607661,67.2775660761997,67.4992530607661,80194.1531875459,0.0,1.0
2022-03-08,75.47,75.6088,75.45,75.59,80355,66.9228669008935,67.0459475147248,66.9051319421282,67.0292766534854,90617.6338646818,0.0,1.0
2022-03-09,75.23,75.33,75.17,75.33,45830,66.7100473957098,66.7987221895363,66.6568425194139,66.7987221895363,51683.2326553216,0.0,1.0
2022-03-10,74.85,75.0,74.778,75.0,125673,66.3730831791689,66.5060953699087,66.3092373276138,66.5060953699087,141723.475834437,0.0,1.0
2022-03-11,74.89,74.99,74.8,74.8,66584,66.4085530966996,66.4972278905261,66.3287457822557,66.3287457822557,75087.8543120648,0.0,1.0
2022-03-14,74.25,74.5882,74.25,74.51,54325,65.8410344162097,66.140932568931,65.8410344162097,66.0715888801587,61263.1816277623,0.0,1.0
2022-03-15,74.44,74.57,74.34,74.47,46852,66.0095165244801,66.1247937564546,65.9208417306536,66.0361189626281,52835.7585940896,0.0,1.0
2022-03-16,74.42,74.45,74.138,74.4,60094,65.9917815657148,66.0183840038628,65.7417186471239,65.9740466069495,67768.9762860331,0.0,1.0
2022-03-17,74.57,74.93,74.505,74.56,262280,66.1247937564546,66.4440230142302,66.0671551404673,66.115926277072,295777.400411035,0.0,1.0
2022-03-18,74.66,74.83,74.55,74.55,116198,66.2046010708985,66.3553482204036,66.1070587976893,66.1070587976893,131038.365002903,0.0,1.0
2022-03-21,74.14,74.41,74.13,74.41,43768,65.7434921430005,65.9829140863321,65.7346246636178,65.9829140863321,49357.8818864961,0.0,1.0
2022-03-22,73.91,74.029,73.91,74.0,22672,65.5395401171994,65.645063121853,65.5395401171994,65.6193474316433,25567.5812952531,0.0,1.0
2022-03-23,74.125,74.1799,73.917,74.04,77403,65.7301909239265,65.7788733857373,65.5457473527673,65.6548173491739,87288.6156932109,0.0,1.0
2022-03-24,74.0742,74.12,73.9399,73.99,86363,65.6851441286626,65.7257571842352,65.5660538805536,65.6104799522606,97392.9526906293,0.0,1.0
2022-03-25,73.61,73.9,73.551,73.9,92541,65.2735157357198,65.5306726378168,65.2211976073621,65.5306726378168,104359.983267644,0.0,1.0
2022-03-28,73.64,73.7493,73.54,73.55,60544,65.3001181738677,65.3970397235202,65.2114433800412,65.2203108594238,68276.4485682695,0.0,1.0
2022-03-29,73.81,73.82,73.5827,73.68,74533,65.4508653233729,65.4597328027555,65.2493075170051,65.3355880913984,84052.0702487253,0.0,1.0
2022-03-30,73.88,73.88,73.5801,73.62,64955,65.5129376790514,65.5129376790514,65.2470019723656,65.2823832151024,73250.8046503691,0.0,1.0
2022-03-31,74.1254,74.21,74.02,74.11,39657,65.7305456231018,65.805564498679,65.6370823904086,65.7168897048525,44721.8406592208,0.0,1.0
2022-04-01,73.83,73.98,73.63,73.63,33037,65.5492943445203,65.6824704809375,65.3717261626308,65.3717261626308,37210.4953133474,0.091,1.0
2022-04-04,73.94,73.9908,73.84,73.97,73436,65.6469568445596,65.6920591627595,65.5581727536148,65.673592071843,82713.0167336918,0.0,1.0
2022-04-05,73.28,73.71,73.26,73.71,76053,65.0609818443241,65.4427534353866,65.0432250261352,65.4427534353866,85660.6168860976,0.0,1.0
2022-04-06,73.15,73.2448,72.9105,73.02,72713,64.9455625260959,65.0297298443115,64.7329246282832,64.8301432078677,81898.6816514643,0.0,1.0
2022-04-07,72.97,73.02,72.8901,72.94,51923,64.7857511623953,64.8301432078677,64.7148126737305,64.7591159351119,58482.3243077439,0.0,1.0
2022-04-08,72.68,72.84,72.66,72.72,60604,64.5282772986555,64.6703318441672,64.5105204804666,64.5637909350334,68259.9769340468,0.0,1.0
2022-04-11,72.29,72.5,72.28,72.5,50466,64.1820193439709,64.3684659349549,64.1731409348765,64.3684659349549,56841.2645362288,0.0,1.0
2022-04-12,72.5,72.68,72.5,72.55,42398,64.3684659349549,64.5282772986555,64.3684659349549,64.4128579804273,47754.0509215517,0.0,1.0
2022-04-13,72.56,72.785,72.56,72.57,55467,64.4217363895218,64.6215005941475,64.4217363895218,64.4306147986163,62474.0304369476,0.0,1.0
2022-04-14,72.19,72.66,72.18,72.66,84489,64.0932352530262,64.5105204804666,64.0843568439317,64.5105204804666,95162.319173333,0.0,1.0
2022-04-18,72.06,72.29,72.04,72.2,92727,63.977815934798,64.1820193439709,63.960059116609,64.1021136621206,104441.008533485,0.0,1.0
2022-04-19,71.78,72.0,71.78,71.92,75479,63.7292204801526,63.9245454802311,63.7292204801526,63.8535182074753,85014.1046631397,0.0,1.0
2022-04-20,72.03,72.15,71.97,72.01,41701,63.9511807075145,64.0577216166483,63.8979102529477,63.9334238893256,46969.0003651027,0.0,1.0
2022-04-21,71.75,72.01,71.62,72.01,69698,63.7025852528692,63.9334238893256,63.587165934641,63.9334238893256,78502.8029890633,0.0,1.0
2022-04-22,71.6,71.77,71.558,71.62,55259,63.5694091164521,63.7203420710581,63.5321197982553,63.587165934641,62239.7542307189,0.0,1.0
2022-04-25,72.07,72.1899,71.92,71.92,57070,63.9866943438924,64.0931464689352,63.8535182074753,63.8535182074753,64279.5340839887,0.0,1.0
2022-04-26,72.15,72.3094,72.12,72.2,64717,64.0577216166483,64.1992434576142,64.0310863893648,64.1021136621206,72892.5636466356,0.0,1.0
2022-04-27,71.91,72.211,71.91,72.16,194233,63.8446397983808,64.1118799121246,63.8446397983808,64.0666000257427,218770.049828901,0.0,1.0
2022-04-28,71.87,71.89,71.7507,71.89,48984,63.8091261620029,63.8268829801919,63.7032067415058,63.8268829801919,55172.0465668495,0.0,1.0
2022-04-29,71.42,71.7842,71.41,71.65,152424,63.4095977527515,63.7329494119723,63.400719343657,63.6138011619244,171679.406049026,0.0,1.0
2022-05-02,71.07,71.21,70.96,71.21,189013,63.178936684477,63.3033921669003,63.0811502340015,63.3033921669003,212620.765953798,0.0902,1.0
2022-05-03,71.26,71.45,71.188,71.36,38063,63.3478405534801,63.5167444224832,63.2838348768052,63.4367373266396,42817.0772089719,0.0,1.0
2022-05-04,71.48,71.5261,71.071,71.12,111516,63.543413454431,63.5843948668576,63.1798256522086,63.2233850710567,125444.373329368,0.0,1.0
2022-05-05,71.0,71.32,70.78,71.32,196959,63.1167089432653,63.4011786173758,62.9211360423143,63.4011786173758,221559.223130124,0.0,1.0
2022-05-06,70.65,70.8899,70.59,70.77,107963,62.805570237207,63.0188335960167,62.7522321733112,62.9122463649984,121447.602835095,0.0,1.0
2022-05-09,70.85,70.879,70.62,70.62,52361,62.983363783526,63.0091438477423,62.7789012052591,62.7789012052591,58900.9006052854,0.0,1.0
2022-05-10,71.18,71.275,71.1,71.2,26751,63.2767231349525,63.361175069454,63.2056057164248,63.2945024895844,30092.2058801778,0.0,1.0
2022-05-11,71.37,71.38,70.89,70.89,39419,63.4456270039556,63.4545166812715,63.0189224927898,63.0189224927898,44342.4419121053,0.0,1.0
2022-05-12,71.65,71.73,71.54,71.54,73020,63.6945379688022,63.7656553873299,63.5967515183268,63.5967515183268,82140.2143235986,0.0,1.0
2022-05-13,71.4,71.53,71.33,71.53,43459,63.4722960359034,63.5878618410108,63.4100682946917,63.5878618410108,48887.0388152461,0.0,1.0
2022-05-16,71.49,71.57,71.395,71.44,25866,63.552303131747,63.6234205502746,63.4678511972454,63.5078547451672,29096.6691823363,0.0,1.0
2022-05-17,71.06,71.15,71.03,71.12,28584,63.170047007161,63.2500541030046,63.1433779752132,63.2233850710567,32154.1479899444,0.0,1.0
2022-05-18,71.24,71.313,71.02,71.03,80767,63.3300611988482,63.3949558432546,63.1344882978972,63.1433779752132,90854.8163554379,0.0,1.0
2022-05-19,71.37,71.6575,71.23,71.57,673022,63.4456270039556,63.7012052267892,63.3211715215322,63.6234205502746,757082.598253861,0.0,1.0
2022-05-20,71.5,71.52,71.37,71.38,62047,63.5611928090629,63.5789721636948,63.4456270039556,63.4545166812715,69796.6841705878,0.0,1.0
2022-05-23,71.26,71.49,71.2,71.4,61494,63.3478405534801,63.552303131747,63.2945024895844,63.4722960359034,69174.6143469648,0.0,1.0
2022-05-24,71.61,71.7003,71.37,71.37,37099,63.6589792595384,63.7392530457015,63.4456270039556,63.4456270039556,41732.6733934701,0.0,1.0
2022-05-25,71.87,71.87,71.7,71.85,58177,63.8901108697532,63.8901108697532,63.738986355382,63.8723315151213,65443.3203054504,0.0,1.0
2022-05-26,71.77,71.9,71.659,71.85,124036,63.8012140965937,63.9167799017011,63.7025386783866,63.8723315151213,139528.12412821,0.0,1.0
2022-05-27,71.94,71.968,71.845,71.96,31819,63.9523386109649,63.9772297074495,63.8678866764633,63.9701179655968,35793.2002131276,0.0,1.0
2022-05-31,71.39,71.46,71.31,71.46,180048,63.4634063585875,63.5256340997991,63.3922889400598,63.5256340997991,202536.035449675,0.0,1.0
2022-06-01,71.11,71.39,71.0165,71.39,54956,63.303214373354,63.5524746746413,63.2199792370313,63.5524746746413,61733.3763962063,0.0998,1.0
2022-06-02,71.02,71.13,70.905,71.13,49084,63.2230949907973,63.3210186805888,63.1207202241972,63.3210186805888,55137.2197218028,0.0,1.0
2022-06-03,70.89,70.93,70.82,70.87,79018,63.1073669937711,63.1429756082407,63.0450519184493,63.0895626865363,88762.7908886279,0.0,1.0
2022-06-06,70.53,70.88,70.36,70.88,117232,62.7868894635446,63.0984648401537,62.6355528520487,63.0984648401537,131689.48216173,0.0,1.0
2022-06-07,70.73,70.8799,70.64,70.64,34842,62.9649325358927,63.0983758186175,62.884813153336,62.884813153336,39138.8438095316,0.0,1.0
2022-06-08,70.49,70.65,70.45,70.61,42786,62.751280849075,62.8937153069534,62.7156722346054,62.8581066924838,48062.5271578733,0.0,1.0
2022-06-09,70.19,70.365,70.16,70.28,31415,62.4842162405529,62.6400039288574,62.4575097797007,62.5643356231095,35289.2135433223,0.0,1.0
2022-06-10,69.74,70.03,69.7,70.02,48602,62.0836193277697,62.3417817826744,62.0480107133001,62.332879629057,54595.7777059542,0.0,1.0
2022-06-13,68.65,69.1587,68.4701,69.15,87867,61.1132845834728,61.5661371379901,60.9531348398957,61.558392264343,98703.0821712909,0.0,1.0
2022-06-14,68.33,68.9298,68.2704,68.78,42174,60.8284156677159,61.3623668416877,60.7753588321562,61.229012580499,47375.0530630615,0.0,1.0
2022-06-15,69.19,69.23,68.73,69.08,123590,61.5940008788126,61.6296094932822,61.184501812412,61.4960771890211,138831.57414672,0.0,1.0
2022-06-16,69.0,69.03,68.43,68.55,53641,61.4248599600819,61.4515664209341,60.9174372038899,61.0242630472988,60256.2057513084,0.0,1.0
2022-06-17,69.24,69.33,68.96,69.24,90092,61.6385116468996,61.7186310294562,61.3892513456123,61.6385116468996,101202.477368932,0.0,1.0
2022-06-21,68.85,68.955,68.7632,68.92,48777,61.2913276558209,61.3848002688036,61.2140569624218,61.3536427311427,54792.3593507125,0.0,1.0
2022-06-22,69.32,69.41,69.2008,69.35,43593,61.7097288758388,61.7898482583954,61.6036152047194,61.736435336691,48969.0493711301,0.0,1.0
2022-06-23,69.81,70.0,69.74,69.78,60794,62.1459344030916,62.3150753218222,62.0836193277697,62.1192279422394,68291.3400653425,0.0,1.0
2022-06-24,69.64,69.79,69.62,69.68,32958,61.9945977915957,62.1281300958568,61.9767934843609,62.0302064060653,37022.5019882482,0.0,1.0
2022-06-27,69.3567,69.538,69.3,69.34,615678,61.7423997796147,61.9037958246982,61.691924568604,61.7275331830736,691605.679322795,0.0,1.0
2022-06-28,69.32,69.32,69.1595,69.2,20484,61.7097288758388,61.7097288758388,61.5668493102795,61.60290303243,23010.1623498779,0.0,1.0
2022-06-29,69.72,69.79,69.3,69.3,71910,62.0658150205349,62.1281300958568,61.691924568604,61.691924568604,80778.2061403887,0.0,1.0
2022-06-30,70.16,70.25,70.015,70.06,253792,62.4575097797007,62.5376291622573,62.3284285522483,62.3684882435266,285090.56449425,0.0,1.0
2022-07-01,70.58,70.75,70.39,70.39,45905,62.9213119831674,63.0728651573972,62.7519290237341,62.7519290237341,51492.4879644397,0.101,1.0
2022-07-05,70.53,70.65,70.455,70.58,40892,62.8767375201586,62.9837162313797,62.8098758256455,62.9213119831674,45869.313099703,0.0,1.0
2022-07-06,70.26,70.85,70.26,70.77,42333,62.6360354199113,63.1620140834147,62.6360354199113,63.0906949426007,47485.7094651699,0.0,1.0
2022-07-07,70.15,70.33,70.06,70.33,34212,62.537971601292,62.6984396681236,62.4577375678763,62.6984396681236,38376.2334874068,0.0,1.0
2022-07-08,69.99,70.12,69.92,70.12,23198,62.395333319664,62.5112269234868,62.3329290714517,62.5112269234868,26021.6258751568,0.0,1.0
2022-07-11,70.27,70.35,70.15,70.15,29660,62.6449503125131,62.7162694533271,62.537971601292,62.537971601292,33270.170853399,0.0,1.0
2022-07-12,70.39,70.608,70.39,70.49,27215,62.7519290237341,62.9462736824523,62.7519290237341,62.8410779497516,30527.569109078,0.0,1.0
2022-07-13,70.62,70.62,70.04,70.04,33184,62.9569715535744,62.9569715535744,62.4399077826728,62.4399077826728,37223.1068644367,0.0,1.0
2022-07-14,70.51,70.56,70.19,70.3,27323,62.8589077349551,62.9034821979639,62.573631171699,62.6716949903183,30648.7147076002,0.0,1.0
2022-07-15,70.65,70.75,70.47,70.47,34784,62.9837162313797,63.0728651573972,62.8232481645481,62.8232481645481,39017.8564721723,0.0,1.0
2022-07-18,70.45,70.49,70.321,70.49,104432,62.8054183793446,62.8410779497516,62.690416264782,62.8410779497516,117143.306896904,0.0,1.0
2022-07-19,70.37,70.47,70.28,70.47,26259,62.7340992385306,62.8232481645481,62.6538652051148,62.8232481645481,29455.206218456,0.0,1.0
2022-07-20,70.31,70.5087,70.2994,70.46,35744,62.6806098829201,62.8577487989169,62.6711600967622,62.8143332719464,40094.7062368137,0.0,1.0
2022-07-21,70.7121,70.75,70.4,70.4,43451,63.0390777144365,63.0728651573972,62.7608439163359,62.7608439163359,48739.7907535752,0.0,1.0
2022-07-22,71.25,71.45,71.2,71.2,30152,63.5186097874848,63.6969076395198,63.474035324476,63.474035324476,33822.0563577777,0.0,1.0
2022-07-25,71.17,71.23,71.0705,71.14,42363,63.4472906466708,63.5007800022813,63.3585874652833,63.4205459688655,47519.3610203149,0.0,1.0
2022-07-26,71.29,71.52,71.24,71.52,23286,63.5542693578918,63.7593118877321,63.509694894883,63.7593118877321,26120.3371035822,0.0,1.0
2022-07-27,71.39,71.5103,71.28,71.39,50794,63.6434182839093,63.7506644419084,63.54535446529,63.6434182839093,56976.5697345768,0.0,1.0
2022-07-28,71.9,71.96,71.8,71.8,22519,64.0980778065987,64.1515671622092,64.0089288805812,64.0089288805812,25259.979010374,0.0,1.0
2022-07-29,72.025,72.1,71.83,71.83,36105,64.2095139641206,64.2763756586337,64.0356735583864,64.0356735583864,40499.646617059,0.0,1.0
2022-08-01,72.19,72.2192,71.995,72.02,74015,64.4522664896663,64.4783366681051,64.2781676952975,64.3004880535499,82900.7751163673,0.1073,1.0
2022-08-02,71.62,72.28,71.58,72.14,39994,63.9433623215113,64.532619779375,63.9076497483074,64.4076257731615,44795.4279538471,0.0,1.0
2022-08-03,71.89,71.89,71.3628,71.56,53712,64.1844221906373,64.1844221906373,63.7137304758105,63.8897934617055,60160.3247051317,0.0,1.0
2022-08-04,72.15,72.15,71.925,71.96,37793,64.4165539164624,64.4165539164624,64.2156706921907,64.2469191937441,42330.1897449554,0.0,1.0
2022-08-05,71.5,71.57,71.34,71.57,29917,63.8362246018997,63.8987216050065,63.6933743090843,63.8987216050065,33508.6467493935,0.0,1.0
2022-08-08,71.63,71.739,71.6,71.71,46425,63.9522904648123,64.0496072267928,63.9255060349094,64.02371561122,51998.4933429352,0.0,1.0
2022-08-09,71.53,71.57,71.43,71.53,16561,63.8630090318026,63.8987216050065,63.773727598793,63.8630090318026,18549.2094400075,0.0,1.0
2022-08-10,71.7,71.93,71.618,71.7,27259,64.014787467919,64.2201347638412,63.9415766928511,64.014787467919,30531.5439964474,0.0,1.0
2022-08-11,71.2801,71.8399,71.272,71.8,21767,63.6398947307115,64.1396921926995,63.6326629346377,64.1040689009287,24380.2090381405,0.0,1.0
2022-08-12,71.5162,71.55,71.35,71.5,69754,63.8506881940473,63.8808653184045,63.7023024523852,63.8362246018997,78128.2262712569,0.0,1.0
2022-08-15,71.76,71.8283,71.71,71.81,24784,64.0683563277248,64.1293355464704,64.02371561122,64.1129970442296,27759.4110718644,0.0,1.0
2022-08-16,71.52,71.5799,71.32,71.56,29250,63.8540808885016,63.9075604668744,63.6755180224823,63.8897934617055,32761.5709268897,0.0,1.0
2022-08-17,71.09,71.23,71.06,71.21,190983,63.4701707265601,63.5951647327737,63.4433862966573,63.5773084461717,213911.217105305,0.0,1.0
2022-08-18,71.15,71.2712,71.08,71.2,22086,63.5237395863659,63.6319486831736,63.4612425832592,63.5683803028708,24737.5061706423,0.0,1.0
2022-08-19,70.62,70.69,70.51,70.62,23235,63.0505479914148,63.1130449945215,62.9523384151042,63.0505479914148,26024.4478798729,0.0,1.0
2022-08-22,70.31,70.51,70.3,70.51,26444,62.7737755490849,62.9523384151042,62.7648474057839,62.9523384151042,29618.7002253221,0.0,1.0
2022-08-23,70.252,70.45,70.14,70.26,20318,62.7219923179393,62.8987695552984,62.6219971129685,62.7291348325801,22757.2512168391,0.0,1.0
2022-08-24,70.0,70.076,69.97,70.06,14827,62.497003106755,62.5648569958423,62.4702186768521,62.5505719665608,16607.0363122391,0.0,1.0
2022-08-25,70.415,70.46,70.1,70.1,54510,62.867521053745,62.9076976985993,62.5862845397646,62.5862845397646,61054.1275632396,0.0,1.0
2022-08-26,70.22,70.33,70.17,70.29,22043,62.6934222593762,62.7916318356868,62.6487815428714,62.755919262483,24689.3438612455,0.0,1.0
2022-08-29,69.8,70.0,69.785,70.0,18633,62.3184402407357,62.497003106755,62.3050480257842,62.497003106755,20869.9607207089,0.0,1.0
2022-08-30,69.885,70.0068,69.72,69.83,12852,62.3943294587939,62.5030742441996,62.2470150943279,62.3452246706386,14394.9302411072,0.0,1.0
2022-08-31,69.56,69.844,69.56,69.84,20009,62.1041648015125,62.3577240712599,62.1041648015125,62.3541528139395,22411.1546214064,0.0,1.0
2022-09-01,69.2073,69.228,68.995,69.09,15919,61.886943075,61.9054535460291,61.697098968745,61.7820504058351,17801.9943134831,0.1094,1.0
2022-09-02,69.49,69.53,69.405,69.46,20059,62.139740667267,62.1755096934102,62.0637314867128,62.1129138976596,22431.698218114,0.0,1.0
2022-09-06,68.959,69.22,68.92,69.22,106329,61.6649068452161,61.8982997408005,61.6300320447265,61.8982997408005,118906.228617271,0.0,1.0
2022-09-07,69.32,69.32,69.12,69.17,28123,61.9877223061585,61.9877223061585,61.8088771754425,61.8535884581215,31449.5562584386,0.0,1.0
2022-09-08,68.98,69.2,68.94,69.15,30403,61.6836855839413,61.8804152277289,61.6479165577981,61.8357039450499,33999.2482638875,0.0,1.0
2022-09-09,68.88,69.08,68.86,68.95,23445,61.5942630185833,61.7731081492993,61.5763785055117,61.6568588143339,26218.2145033991,0.0,1.0
2022-09-12,68.98,69.1985,68.91,69.09,30715,61.6836855839413,61.8790738892485,61.6210897881907,61.7820504058351,34348.1534856858,0.0,1.0
2022-09-13,68.7097,68.75,68.65,68.71,44654,61.4419763897787,61.4780136836179,61.3885911182599,61.4422446574747,49935.9415839105,0.0,1.0
2022-09-14,68.83,68.94,68.65,68.65,44989,61.5495517359043,61.6479165577981,61.3885911182599,61.3885911182599,50310.5673829568,0.0,1.0
2022-09-15,68.59,68.7795,68.57,68.75,40105,61.3349375790451,61.5043933403985,61.3170530659735,61.4780136836179,44848.8587186531,0.0,1.0
2022-09-16,68.64,68.64,68.4715,68.56,19128,61.3796488617241,61.3796488617241,61.2289718390959,61.3081108094377,21390.5739825557,0.0,1.0
2022-09-19,68.5028,68.57,68.4101,68.5,36401,61.256961102053,61.3170530659735,61.1740663839661,61.254457270223,40706.7274957659,0.0,1.0
2022-09-20,68.13,68.27,68.0861,68.18,113610,60.9235937783984,61.0487853698996,60.8843372722062,60.9683050610774,127048.468745198,0.0,1.0
2022-09-21,68.27,68.3699,68.0,68.19,32488,61.0487853698996,61.1381185126922,60.807344443433,60.9772473176132,36330.8745057125,0.0,1.0
2022-09-22,67.83,68.0,67.76,68.0,22604,60.6553260823244,60.807344443433,60.5927302865738,60.807344443433,25277.736004898,0.0,1.0
2022-09-23,67.55,67.81,67.4562,67.8,63965,60.404942899322,60.6374415692528,60.3210645330163,60.628499312717,71531.1618984826,0.0,1.0
2022-09-26,66.71,67.34,66.71,67.34,64370,59.6537933503149,60.2171555120703,59.6537933503149,60.2171555120703,71984.06771524,0.0,1.0
2022-09-27,66.449,66.85,66.36,66.75,55269,59.4204004547306,59.7789849418161,59.340814371562,59.6895623764581,61806.547126823,0.0,1.0
2022-09-28,67.36,67.36,66.91,66.97,93711,60.2350400251419,60.2350400251419,59.8326384810309,59.8862920202457,104795.696281853,0.0,1.0
2022-09-29,66.98,67.0755,66.8666,66.99,45045,59.8952342767815,59.9806328266984,59.7938290876656,59.9041765333173,50373.1913971257,0.0,1.0
2022-09-30,66.97,67.33,66.905,67.17,26208,59.8862920202457,60.2082132555345,59.828167352763,60.0651371509617,29308.038631055,0.0,1.0
2022-10-03,67.48,67.69,67.3,67.41,49736,60.4409801931613,60.629074529862,60.2797564759893,60.3782820809278,55528.306610417,0.1103,1.0
2022-10-04,67.65,67.819,67.58,67.68,29361,60.5932470371571,60.7446181938353,60.5305489249236,60.6201176566858,32780.4127872859,0.0,1.0
2022-10-05,67.17,67.34,67.045,67.34,47476,60.1633171246984,60.3155839686942,60.0513562099956,60.3155839686942,53005.10464525,0.0,1.0
2022-10-06,67.04,67.2,67.0,67.2,43969,60.0468777734075,60.190187744227,60.0110502807026,60.190187744227,49089.6757550551,0.0,1.0
2022-10-07,66.6,66.7414,66.58,66.72,25633,59.6527753536536,59.7794255403654,59.6348616073011,59.7602578317683,28618.246005807,0.0,1.0
2022-10-10,66.33,66.5192,66.2,66.49,34675,59.4109397778955,59.5804038183897,59.2945004266046,59.5542497487151,38713.2867885678,0.0,1.0
2022-10-11,66.26,66.49,66.2,66.31,28349,59.348241665662,59.5542497487151,59.2945004266046,59.3930260315431,31650.5542081934,0.0,1.0
2022-10-12,66.3194,66.38,66.09,66.14,28546,59.4014454923287,59.4557241437766,59.1959748216662,59.2407591875473,31870.4970343607,0.0,1.0
2022-10-13,66.28,66.44,65.76,65.86,34211,59.3661554120144,59.509465382834,58.9003980068508,58.989966738613,38195.248862976,0.0,1.0
2022-10-14,65.9899,66.5,65.94,66.45,92501,59.1063165211722,59.5632066218913,59.0616217240228,59.5184222560102,103273.763265445,0.0,1.0
2022-10-17,66.17,66.42,66.12,66.42,53818,59.2676298070759,59.4915516364816,59.2228454411948,59.4915516364816,60085.7006023689,0.0,1.0
2022-10-18,66.32,66.37,66.11,66.33,24844,59.4019829047193,59.4467672706004,59.2138885680186,59.4109397778955,27737.3582400917,0.0,1.0
2022-10-19,65.89,66.1,65.8337,66.04,31887,59.0168373581417,59.2049316948424,58.9664101621595,59.151190455785,35600.5933908309,0.0,1.0
2022-10-20,65.5269,65.93,65.5225,65.76,48276,58.691613293113,59.0526648508466,58.6876722689154,58.9003980068508,53898.2734824772,0.0,1.0
2022-10-21,65.66,65.68,65.26,65.42,28006,58.8108292750885,58.828743021441,58.4525543480395,58.5958643188591,31267.6080692323,0.0,1.0
2022-10-24,65.745,65.8975,65.64,65.68,51296,58.8869626970864,59.0235550130238,58.7929155287361,58.828743021441,57269.9858430101,0.0,1.0
2022-10-25,66.35,66.42,66.19,66.19,37056,59.428853524248,59.4915516364816,59.2855435534284,59.2855435534284,41371.5805403653,0.0,1.0
2022-10-26,66.5359,66.62,66.36,66.43,36006,59.595361796594,59.670689100006,59.4378103974242,59.5005085096578,40199.2964415046,0.0,1.0
2022-10-27,66.97,67.0313,66.7634,66.82,45075,59.9841796611739,60.0390852937441,59.7991306613531,59.8498265635305,50324.4816725218,0.0,1.0
2022-10-28,66.7503,66.86,66.63,66.63,42789,59.7873971574922,59.8856540562354,59.6796459731823,59.6796459731823,47772.251720145,0.0,1.0
2022-10-31,66.5444,66.7,66.45,66.56,36606,59.6029751387938,59.7423440854158,59.5184222560102,59.6169478609487,40869.173069425,0.0,1.0
2022-11-01,66.59,66.85,66.5,66.85,23783,59.7487034653709,59.9819916903446,59.6679498490339,59.9819916903446,26506.1813586948,0.1171,1.0
2022-11-02,66.4653,66.795,66.39,66.59,14863,59.6368148436239,59.9326422581386,59.569250984622,59.7487034653709,16564.8309100736,0.0,1.0
2022-11-03,66.28,66.3299,66.0716,66.11,46618,59.47055212021,59.5153255141569,59.2835626352696,59.3180175115734,51955.8156069308,0.0,1.0
2022-11-04,66.22,66.4011,66.175,66.32,26637,59.4167163759853,59.5792105973035,59.3763395678168,59.5064426163598,29686.9677017851,0.0,1.0
2022-11-07,66.01,66.3,66.01,66.3,44529,59.2282912711989,59.4884973682849,59.2282912711989,59.4884973682849,49627.6226599387,0.0,1.0
2022-11-08,66.2889,66.34,66.05,66.12,61264,59.4785377556034,59.5243878644347,59.2641817673487,59.3269901356108,68278.7997628171,0.0,1.0
2022-11-09,66.4801,66.524,66.24,66.24,16580,59.6500943271994,59.6894841467238,59.4346616240602,59.4346616240602,18478.4294213161,0.0,1.0
2022-11-10,67.625,67.65,67.16,67.16,52858,60.6773700532469,60.6998016133405,60.2601430355055,60.2601430355055,58910.3029162801,0.0,1.0
2022-11-11,67.4401,67.49,67.305,67.41,22099,60.5114662347944,60.5562396287413,60.3902460840485,60.4844586364417,24629.3613861076,0.0,1.0
2022-11-14,67.3,67.49,67.267,67.49,56806,60.3857597720298,60.5562396287413,60.3561501127062,60.5562396287413,63310.3535408493,0.0,1.0
2022-11-15,67.73,67.74,67.561,67.66,95418,60.7715826056401,60.7805552296775,60.6199452594072,60.7087742373779,106343.472769791,0.0,1.0
2022-11-16,68.11,68.17,67.91,67.97,90449,61.1125423190631,61.1663780632878,60.9330898383142,60.9869255825389,100805.516449253,0.0,1.0
2022-11-17,67.885,67.89,67.73,67.86,25949,60.9106582782205,60.9151445902393,60.7715826056401,60.8882267181269,28920.1908958825,0.0,1.0
2022-11-18,67.76,67.9481,67.76,67.91,25596,60.7985004777524,60.9672755358968,60.7985004777524,60.9330898383142,28526.7719823888,0.0,1.0
2022-11-21,67.76,67.9462,67.72,67.89,52417,60.7985004777524,60.9655707373297,60.7626099816026,60.9151445902393,58418.807899706,0.0,1.0
2022-11-22,68.025,68.06,67.8563,67.86,42684,61.0362750147448,61.0676791988759,60.8849068472331,60.8882267181269,47571.3679987609,0.0,1.0
2022-11-23,68.405,68.4266,68.205,68.25,19038,61.3772347281679,61.3966155960888,61.1977822474189,61.2381590555874,21217.8733005437,0.0,1.0
2022-11-25,68.4079,68.44,68.281,68.38,10674,61.3798367891387,61.4086389122989,61.2659741901035,61.3548031680742,11896.1855032043,0.0,1.0
2022-11-28,68.2822,68.41,68.2,68.41,121596,61.267050904988,61.3817210401866,61.1932959354002,61.3817210401866,135518.884433917,0.0,1.0
2022-11-29,68.26,68.33,68.18,68.22,69265,61.2471316796249,61.309940047887,61.1753506873253,61.2112411834751,77195.9236349492,0.0,1.0
2022-11-30,68.59,68.59,68.0794,68.2,37971,61.5432282728607,61.5432282728607,61.0850860895086,61.1932959354002,42318.7239780936,0.0,1.0
2022-12-01,68.96,68.96,68.57,68.57,68535,61.9847711017435,61.9847711017435,61.6342191770092,61.6342191770092,76247.3348855694,0.1221,1.0
2022-12-02,69.13,69.13,68.66,68.82,48745,62.1375757868841,62.1375757868841,61.7151157750248,61.8589319492748,54230.3398117324,0.0,1.0
2022-12-05,68.76,68.88,68.6313,68.87,62713,61.8050008839311,61.9128630146185,61.6893187487687,61.9038745037279,69770.177466677,0.0,1.0
2022-12-06,68.9577,69.0,68.85,68.94,71723,61.9827037442387,62.020725145306,61.8858974819467,61.9667940799623,79794.0847741692,0.0,1.0
2022-12-07,69.38,69.4,69.11,69.11,69549,62.3622885591497,62.380265580931,62.1195987651029,62.1195987651029,77375.441656912,0.0,1.0
2022-12-08,69.155,69.26,69.0834,69.09,83727,62.1600470641107,62.2544264284623,62.0956893261338,62.1016217433216,93148.9108917205,0.0,1.0
2022-12-09,68.8243,69.02,68.76,69.02,31241,61.8627970089578,62.0387021670873,61.8050008839311,62.0387021670873,34756.5913644134,0.0,1.0
2022-12-12,68.8,69.08,68.73,69.08,118008,61.8409549274935,62.092633232431,61.7780353512592,62.092633232431,131287.597507497,0.0,1.0
2022-12-13,69.07,69.4,68.9808,69.4,101819,62.0836447215404,62.380265580931,62.003467204396,62.380265580931,113276.827762658,0.0,1.0
2022-12-14,69.07,69.1364,68.855,68.98,82289,62.0836447215404,62.1433284338541,61.890391737392,62.0027481235248,91549.0908353194,0.0,1.0
2022-12-15,68.89,68.98,68.82,68.94,42660,61.9218515255092,62.0027481235248,61.8589319492748,61.9667940799623,47460.5866523439,0.0,1.0
2022-12-16,68.79,68.8484,68.57,68.6,62276,61.8319664166029,61.8844593202042,61.6342191770092,61.6611847096811,69284.0012742937,0.0,1.0
2022-12-19,68.43,68.55,68.38,68.44,188322,61.5083800245405,61.6162421552279,61.4634374700873,61.5173685354311,209514.125633912,0.0,1.0
2022-12-20,67.9786,68.08,67.9201,68.07,46216,61.1026386429377,61.1937821433686,61.0500558542275,61.184793632478,51416.7480713719,0.0,1.0
2022-12-21,68.0341,68.185,67.97,68.1,140340,61.1525248783806,61.2881615077202,61.0949085235717,61.2117591651499,156132.647229019,0.0,1.0
2022-12-22,67.9702,68.0307,67.9311,68.03,34377,61.0950882937896,61.1494687846778,61.0599432162072,61.1488395889155,38245.4896237137,0.0,1.0
2022-12-23,67.6,67.67,67.53,67.6,55602,60.9670020135982,61.030133524559,60.9038705026373,60.9670020135982,61651.3044082708,0.2277,1.0
2022-12-27,67.2,67.3,67.13,67.18,45223,60.6062505223934,60.6964383951946,60.5431190114326,60.5882129478332,50143.105270588,0.0,1.0
2022-12-28,67.16,67.25,67.114,67.16,46155,60.570175373273,60.651344458794,60.5286889517844,60.570175373273,51176.5036323107,0.0,1.0
2022-12-29,67.34,67.35,67.16,67.23,62674,60.7325135443151,60.7415323315952,60.570175373273,60.6333068842338,69492.7134362786,0.0,1.0
2022-12-30,67.05,67.16,67.01,67.12,161671,60.4709687131917,60.570175373273,60.4348935640712,60.5341002241525,179260.243066608,0.0,1.0
2023-01-03,67.47,67.67,67.415,67.59,51757,60.8497577789566,61.030133524559,60.800154448916,60.957983226318,57387.9817679018,0.0,1.0
2023-01-04,67.88,67.89,67.74,67.79,49819,61.2195280574415,61.2285468447216,61.0932650355198,61.1383589719204,55239.1341015726,0.0,1.0
2023-01-05,67.73,67.79,67.565,67.64,39712,61.0842462482397,61.1383589719204,60.9354362581177,61.0030771627186,44032.5276188132,0.0,1.0
2023-01-06,68.33,68.36,67.79,67.79,65279,61.6253734850468,61.6524298468871,61.1383589719204,61.1383589719204,72381.1283850852,0.0,1.0
2023-01-09,68.36,68.49,68.15,68.23,73078,61.6524298468871,61.7696740815287,61.4630353140047,61.5351856122456,81028.6324870979,0.0,1.0
2023-01-10,68.21,68.21,68.02,68.16,129426,61.5171480376854,61.5171480376854,61.3457910793631,61.4720541012848,143507.099103357,0.0,1.0
2023-01-11,68.61,68.617,68.4,68.4,32343,61.8778995288901,61.8842126799862,61.6885049960076,61.6885049960076,35861.8060227456,0.0,1.0
2023-01-12,69.0,69.02,68.61,68.83,48688,62.2296322328147,62.2476698073749,61.8778995288901,62.0763128490527,53985.0852312846,0.0,1.0
2023-01-13,68.78,68.975,68.7678,68.93,36206,62.0312189126521,62.2070852646144,62.0202159921703,62.1665007218539,40145.0870005729,0.0,1.0
2023-01-17,68.88,68.92,68.69,68.75,103264,62.1214067854533,62.1574819345738,61.950049827131,62.0041625508117,114498.76440444,0.0,1.0
2023-01-18,69.43,69.54,69.26,69.42,123156,62.6174400858598,62.7166467459411,62.4641207020978,62.6084212985797,136554.944888763,0.0,1.0
2023-01-19,69.32,69.3259,69.19,69.2,88526,62.5182334257785,62.5235545102737,62.4009891911369,62.4100079784171,98157.3212123049,0.0,1.0
2023-01-20,68.9797,69.06,68.882,69.06,27804,62.211324094636,62.2837449564954,62.1232105429093,62.2837449564954,30828.9785937118,0.0,1.0
2023-01-23,68.8,68.892,68.75,68.83,57675,62.0492564872123,62.1322293301894,62.0041625508117,62.0763128490527,63949.8396055362,0.0,1.0
2023-01-24,69.0854,69.1299,68.85,68.9,19259,62.3066526761869,62.3467862795834,62.0943504236129,62.1394443600135,21354.3122837108,0.0,1.0
2023-01-25,69.2,69.22,69.03,69.2,28758,62.4100079784171,62.4280455529773,62.2566885946551,62.4100079784171,31886.7704789945,0.0,1.0
2023-01-26,69.06,69.16,68.92,69.16,31061,62.2837449564954,62.3739328292966,62.1574819345738,62.3739328292966,34440.3288771141,0.0,1.0
2023-01-27,68.88,68.932,68.78,68.83,18707,62.1214067854533,62.1683044793099,62.0312189126521,62.0763128490527,20742.2566016604,0.0,1.0
2023-01-30,68.71,68.83,68.65,68.78,50427,61.9680874016913,62.0763128490527,61.9139746780106,62.0312189126521,55913.2823890484,0.0,1.0
2023-01-31,68.94,68.94,68.68,68.81,52394,62.175519509134,62.175519509134,61.9410310398509,62.0582752744925,58094.2851546157,0.0,1.0
2023-02-01,69.1,69.16,68.74,68.87,56319,62.435440958547,62.4896540766007,62.1101622502246,62.2276240060077,62330.6705334842,0.1282,1.0
2023-02-02,69.43,69.64,69.4,69.47,118389,62.7336131078425,62.9233590210306,62.7065065488157,62.769755186545,131026.221235971,0.0,1.0
2023-02-03,68.98,69.08,68.91,68.98,44311,62.3270147224395,62.4173699191957,62.2637660847102,62.3270147224395,49040.8981340084,0.0,1.0
2023-02-06,68.61,68.7,68.57,68.57,43785,61.9927004944415,62.0740201715221,61.956558415739,61.956558415739,48458.7512084484,0.0,1.0
2023-02-07,68.44,68.65,68.41,68.49,51028,61.839096659956,62.028842573144,61.8119901009291,61.8842742583341,56474.8922385453,0.0,1.0
2023-02-08,68.62,68.62,68.415,68.53,34190,62.0017360141172,62.0017360141172,61.8165078607669,61.9204163370366,37839.5501613989,0.0,1.0
2023-02-09,68.41,68.79,68.3474,68.7,24263,61.8119901009291,62.1553398486027,61.7554277477597,62.0740201715221,26852.9103704598,0.0,1.0
2023-02-10,68.13,68.39,68.13,68.39,27054,61.5589955500117,61.7939190615778,61.5589955500117,61.7939190615778,29941.8306541821,0.0,1.0
2023-02-13,68.33,68.33,68.17,68.21,40878,61.7397059435241,61.7397059435241,61.5951376287142,61.6312797074166,45241.4487130057,0.0,1.0
2023-02-14,68.12,68.2646,67.95,68.21,53512,61.5499600303361,61.6806136448456,61.3963561958505,61.6312797074166,59224.0423584901,0.0,1.0
2023-02-15,67.89,68.05,67.86,67.94,24397,61.3421430777968,61.4867113926067,61.3150365187699,61.3873206761749,27001.213959861,0.0,1.0
2023-02-16,67.72,67.87,67.6901,67.83,16191,61.1885392433112,61.3240720384455,61.1615230394811,61.287929959743,17919.2792238435,0.0,1.0
2023-02-17,67.93,67.93,67.64,67.69,23915,61.3782851564992,61.3782851564992,61.1162550859062,61.1614326842843,26467.7637352985,0.0,1.0
2023-02-21,67.36,67.54,67.33,67.54,38680,60.8632605349888,61.02589988915,60.8361539759619,61.02589988915,42808.827149544,0.0,1.0
2023-02-22,67.49,67.55,67.43,67.43,26044,60.9807222907719,61.0349354088256,60.9265091727182,60.9265091727182,28824.0200176506,0.0,1.0
2023-02-23,67.72,67.72,67.51,67.56,36040,61.1885392433112,61.1885392433112,60.9987933301231,61.0439709285012,39887.0250896992,0.0,1.0
2023-02-24,67.41,67.41,67.3077,67.41,57432,60.9084381333669,60.9084381333669,60.8160047670853,60.9084381333669,63562.4757200779,0.0,1.0
2023-02-27,67.38,67.43,67.33,67.41,46435,60.88133157434,60.9265091727182,60.8361539759619,60.9084381333669,51391.6207003381,0.0,1.0
2023-02-28,67.34,67.38,67.13,67.21,33912,60.8451894956376,60.88133157434,60.6554435824495,60.7277277398545,37531.8755505516,0.0,1.0
2023-03-01,66.97,67.14,66.935,67.14,34525,60.6181268861892,60.7720029735515,60.5864465152617,60.7720029735515,38142.7036559716,0.1187,1.0
2023-03-02,66.84,66.8498,66.74,66.81,24648,60.5004569370298,60.5093274408895,60.4099415915226,60.4733023333776,27230.7417729874,0.0,1.0
2023-03-03,67.25,67.25,66.93,67.09,19998,60.8715698536094,60.8715698536094,60.5819207479863,60.7267453007979,22093.4913167884,0.0,1.0
2023-03-06,67.16,67.3699,67.09,67.3,21475,60.7901060426529,60.9800977528726,60.7267453007979,60.916827526363,23725.2588272843,0.0,1.0
2023-03-07,67.1,67.29,67.0196,67.29,21054,60.7357968353486,60.9077759918123,60.6630224975608,60.9077759918123,23260.1443236155,0.0,1.0
2023-03-08,67.14,67.32,67.05,67.29,14420,60.7720029735515,60.9349305954645,60.690539162595,60.9077759918123,15931.0003394384,0.0,1.0
2023-03-09,67.27,67.35,67.12,67.12,52931,60.8896729227109,60.9620851991166,60.75389990445,60.75389990445,58477.3771821646,0.0,1.0
2023-03-10,68.01,68.06,67.845,67.87,33484,61.5594864794643,61.604744152218,61.4101361593774,61.4327649957542,36992.6224248097,0.0,1.0
2023-03-13,68.715,69.06,68.57,68.67,43488,62.1976196652903,62.5098976072902,62.0663724143048,62.156887759812,48044.8920084256,0.0,1.0
2023-03-14,68.33,68.62,68.2352,68.62,24855,61.8491355850875,62.1116300870584,61.7633270375466,62.1116300870584,27459.4322771665,0.0,1.0
2023-03-15,68.96,69.22,68.82,68.94,20005,62.419382261783,62.6547221601018,62.2926607780729,62.4012791926815,22101.2248120988,0.0,1.0
2023-03-16,68.62,69.1228,68.5301,69.09,22543,62.1116300870584,62.5667412442687,62.0302567914474,62.5370522109424,24905.1692546435,0.0,1.0
2023-03-17,69.11,69.22,68.67,68.67,27930,62.5551552800438,62.6547221601018,62.156887759812,62.156887759812,30856.6462885239,0.0,1.0
2023-03-20,68.87,69.115,68.87,69.09,39023,62.3379184508265,62.5596810473192,62.3379184508265,62.5370522109424,43112.0267854303,0.0,1.0
2023-03-21,68.6271,68.7241,68.585,68.72,81100,62.1180566765894,62.2058565617314,62.0799497161309,62.2021454325656,89598.0670962867,0.0,1.0
2023-03-22,69.0311,69.0311,68.4,68.53,22125,62.4837386724386,62.4837386724386,61.9124963269425,62.0301662761019,24443.3691061078,0.0,1.0
2023-03-23,69.29,69.352,68.94,68.94,27982,62.7180829019568,62.7742024161713,62.4012791926815,62.4012791926815,30914.0951108298,0.0,1.0
2023-03-24,69.35,69.6,69.335,69.5,17808,62.7723921092612,62.9986804730292,62.7588148074351,62.908165127522,19674.0120696754,0.0,1.0
2023-03-27,68.77,69.021,68.77,68.95,31884,62.2474031053193,62.4745966225424,62.2474031053193,62.4103307272323,35224.9663538595,0.0,1.0
2023-03-28,68.73,68.77,68.64,68.77,44973,62.2111969671164,62.2474031053193,62.1297331561599,62.2474031053193,49685.4977992762,0.0,1.0
2023-03-29,68.705,68.7805,68.5959,68.65,20554,62.1885681307396,62.2569072165975,62.0898158887912,62.1387846907106,22707.7518014436,0.0,1.0
2023-03-30,68.72,68.77,68.68,68.68,52167,62.2021454325656,62.2474031053193,62.1659392943628,62.1659392943628,57633.321408286,0.0,1.0
2023-03-31,68.98,69.05,68.76,68.85,39104,62.4374853308844,62.5008460727395,62.2383515707685,62.319815381725,43201.5143740222,0.0,1.0
2023-04-03,69.1,69.11,68.7054,68.8,26363,62.6708338916021,62.6799034768252,62.3129480586986,62.3987463349091,29067.481424467,0.1378,1.0
2023-04-04,69.27,69.3,68.76,68.86,246879,62.8250168403947,62.852225596064,62.3624679940168,62.4531638462477,272205.391897394,0.0,1.0
2023-04-05,69.43,69.51,69.39,69.39,43178,62.9701302039643,63.042686885749,62.9338518630719,62.9338518630719,47607.4692920243,0.0,1.0
2023-04-06,69.39,69.48,69.365,69.44,28777,62.9338518630719,63.0154781300798,62.9111779000141,62.9791997891874,31729.1246425629,0.0,1.0
2023-04-10,69.0,69.11,68.9133,69.1,129391,62.5801380393711,62.6799034768252,62.5015047354868,62.6708338916021,142664.738041695,0.0,1.0
2023-04-11,69.0,69.0,68.885,69.0,21378,62.5801380393711,62.5801380393711,62.4758378093055,62.5801380393711,23571.088946336,0.0,1.0
2023-04-12,69.01,69.22,68.9168,69.22,19971,62.5892076245942,62.7796689142792,62.5046790903149,62.7796689142792,22019.7500864101,0.0,1.0
2023-04-13,69.01,69.1879,68.95,69.17,61340,62.5892076245942,62.7505555457131,62.5347901132556,62.7343209881637,67632.640844244,0.0,1.0
2023-04-14,68.71,68.81,68.636,68.81,26181,62.3171200679013,62.4078159201322,62.2500051372503,62.4078159201322,28866.8107261681,0.0,1.0
2023-04-17,68.44,68.53,68.38,68.53,20820,62.0722412668776,62.1538675338855,62.017823755539,62.1538675338855,22955.8458163867,0.0,1.0
2023-04-18,68.53,68.61,68.4899,68.53,45970,62.1538675338855,62.2264242156703,62.1174984971409,62.1538675338855,50685.8901142794,0.0,1.0
2023-04-19,68.43,68.48,68.33,68.48,16910,62.0631716816545,62.10851960777,61.9724758294236,62.10851960777,18644.7335617243,0.0,1.0
2023-04-20,68.7,68.7,68.6101,68.63,41217,62.3080504826782,62.3080504826782,62.2265149115225,62.2445633861165,45445.2976471667,0.0,1.0
2023-04-21,68.55,68.76,68.505,68.75,18426,62.1720067043317,62.3624679940168,62.1311935708278,62.3533984087937,20316.2543233786,0.0,1.0
2023-04-24,68.71,68.71,68.62,68.65,25399,62.3171200679013,62.3171200679013,62.2354938008934,62.2627025565627,28004.5882752356,0.0,1.0
2023-04-25,69.16,69.16,68.85,68.85,16412,62.7252514029406,62.7252514029406,62.4440942610246,62.4440942610246,18095.6456070384,0.0,1.0
2023-04-26,68.92,69.15,68.88,69.15,15131,62.5075813575863,62.7161818177175,62.4713030166939,62.7161818177175,16683.2326151656,0.0,1.0
2023-04-27,68.66,68.83,68.6392,68.83,12234,62.2717721417858,62.4259550905784,62.2529074045217,62.4259550905784,13489.0402361996,0.0,1.0
2023-04-28,69.1354,69.18,68.98,69.01,51920,62.7029402232918,62.7433905733868,62.5619988689249,62.5892076245942,57246.2783278962,0.0,1.0
2023-05-01,68.53,68.88,68.48,68.87,35868,62.2751278883183,62.5931826783506,62.2296914897423,62.5840953986354,39470.5578832072,0.1337,1.0
2023-05-02,69.124,69.15,68.685,68.72,34765,62.8149123034017,62.8385392306612,62.415980723904,62.4477862029073,38256.7733023781,0.0,1.0
2023-05-03,69.2,69.26,69.07,69.17,17301,62.8839756292372,62.9384993075285,62.7658409929395,62.8567137900916,19038.700845806,0.0,1.0
2023-05-04,69.22,69.4,69.01,69.05,15299,62.9021501886677,63.0657212235414,62.7113173146483,62.7476664335091,16835.621307438,0.0,1.0
2023-05-05,68.97,68.97,68.86,68.96,16013,62.6749681957875,62.6749681957875,62.5750081189202,62.6658809160723,17621.3349889538,0.0,1.0
2023-05-08,68.71,68.805,68.7,68.72,44109,62.4386989231921,62.5250280804865,62.4296116434769,62.4477862029073,48539.2784005349,0.0,1.0
2023-05-09,68.66,68.73,68.645,68.71,164209,62.393262524616,62.4568734826225,62.3796316050432,62.4386989231921,180702.041916014,0.0,1.0
2023-05-10,68.99,69.01,68.89,68.9,86565,62.6931427552179,62.7113173146483,62.6022699580658,62.611357237781,95259.530588821,0.0,1.0
2023-05-11,69.23,69.3889,69.2178,69.38,47195,62.9112374683829,63.0556343430575,62.9001509871303,63.047546664111,51935.2341724647,0.0,1.0
2023-05-12,68.925,69.16,68.91,69.13,9509,62.634075437069,62.8476265103764,62.6204445174962,62.8203646712308,10464.0775875827,0.0,1.0
2023-05-15,68.825,68.86,68.7501,68.77,124911,62.543202639917,62.5750081189202,62.47513891485,62.4932226014833,137456.977131407,0.0,1.0
2023-05-16,68.65,68.74,68.58,68.74,63491,62.3841752449008,62.4659607623377,62.3205642868944,62.4659607623377,69867.9934917673,0.0,1.0
2023-05-17,68.5986,68.7562,68.59,68.73,46246,62.3374666271647,62.4806821554763,62.3296515666096,62.4568734826225,50890.9172484331,0.0,1.0
2023-05-18,68.3004,68.4,68.285,68.37,133883,62.0664839460572,62.1569932520206,62.0524895352957,62.129731412875,147330.118798858,0.0,1.0
2023-05-19,68.2207,68.34,68.13,68.16,163106,61.994058326727,62.1024695737294,61.91163669971,61.9388985388556,179488.257335184,0.0,1.0
2023-05-22,68.21,68.33,68.17,68.29,28301,61.9843349374317,62.0933822940142,61.9479858185708,62.0570331751534,31143.5334742011,0.0,1.0
2023-05-23,68.22,68.25,68.1072,68.15,37627,61.9934222171469,62.0206840562925,61.8909177019594,61.9298112591404,41406.2306644206,0.0,1.0
2023-05-24,68.09,68.26,68.0509,68.26,22114,61.8752875808492,62.0297713360077,61.8397563171627,62.0297713360077,24335.1153403938,0.0,1.0
2023-05-25,67.8054,68.0,67.7716,68.0,28247,61.6166636001544,61.7935020634123,61.585948594717,61.7935020634123,31084.109750389,0.0,1.0
2023-05-26,67.93,67.93,67.7224,67.8,34464,61.7298911054059,61.7298911054059,61.5412391785181,61.6117564691082,37925.541064092,0.0,1.0
2023-05-30,68.41,68.44,68.15,68.15,37096,62.1660805317358,62.1933423708815,61.9298112591404,61.9298112591404,40821.8973802681,0.0,1.0
2023-05-31,68.67,68.675,68.475,68.5,24319,62.4023498043312,62.4068934441888,62.2251478498847,62.2478660491727,26761.5840627221,0.0,1.0
2023-06-01,68.65,68.6799,68.56,68.56,29714,62.5110336697251,62.5382598883227,62.4290818411705,62.4290818411705,32632.0967715486,0.1396,1.0
2023-06-02,68.37,68.56,68.351,68.55,34588,62.2560724253329,62.4290818411705,62.2387714837492,62.4199760824422,37984.7534204187,0.0,1.0
2023-06-05,68.29,68.37,68.15,68.16,17764,62.1832263555066,62.2560724253329,62.0557457333105,62.0648514920388,19508.533588537,0.0,1.0
2023-06-06,68.36,68.36,68.205,68.32,39069,62.2469666666046,62.2469666666046,62.1058274063161,62.2105436316915,42905.815062517,0.0,1.0
2023-06-07,68.01,68.34,67.99,68.3,54374,61.9282651111144,62.2287551491481,61.9100535936578,62.1923321142349,59713.8597918887,0.0,1.0
2023-06-08,68.31,68.31,68.06,68.06,29795,62.2014378729632,62.2014378729632,61.9737939047559,61.9737939047559,32721.0514676008,0.0,1.0
2023-06-09,68.25,68.3,68.17,68.25,36639,62.1468033205934,62.1923321142349,62.0739572507671,62.1468033205934,40237.1741809507,0.0,1.0
2023-06-12,68.355,68.36,68.1501,68.36,38957,62.2424137872405,62.2469666666046,62.0558367908978,62.2469666666046,42782.8159766177,0.0,1.0
2023-06-13,68.08,68.51,68.04,68.48,52004,61.9920054222125,62.383553047529,61.9555823872993,62.3562357713442,57111.1112777684,0.0,1.0
2023-06-14,68.09,68.19,67.95,68.11,85120,62.0011111809408,62.0921687682237,61.8736305587447,62.0193226983973,93479.3052835098,0.0,1.0
2023-06-15,68.34,68.39,68.1901,68.3,60288,62.2287551491481,62.2742839427895,62.092259825811,62.1923321142349,66208.6508098243,0.0,1.0
2023-06-16,68.28,68.31,68.18,68.18,80690,62.1741205967783,62.2014378729632,62.0830630094954,62.0830630094954,88614.2521537408,0.0,1.0
2023-06-20,68.44,68.48,68.38,68.38,41244,62.319812736431,62.3562357713442,62.2651781840612,62.2651781840612,45294.4133824375,0.0,1.0
2023-06-21,68.49,68.52,68.22,68.3,30117,62.3653415300724,62.3926588062573,62.1194860444086,62.1923321142349,33074.6738395614,0.0,1.0
2023-06-22,68.18,68.3059,68.146,68.25,16390,62.0830630094954,62.1977045118846,62.0521034298192,62.1468033205934,17999.5983740217,0.0,1.0
2023-06-23,68.46,68.6,68.4008,68.6,11516,62.3380242538876,62.4655048760837,62.2841181622161,62.4655048760837,12646.9417251515,0.0,1.0
2023-06-26,68.56,68.6483,68.51,68.58,26476,62.4290818411705,62.5094856907413,62.383553047529,62.4472933586271,29076.1053417083,0.0,1.0
2023-06-27,68.45,68.68,68.41,68.63,21396,62.3289184951593,62.53835094591,62.2924954602461,62.4928221522685,23497.2182312732,0.0,1.0
2023-06-28,68.63,68.66,68.49,68.5269,19327,62.4928221522685,62.5201394284534,62.3653415300724,62.3989417797798,21225.0297605075,0.0,1.0
2023-06-29,68.26,68.31,68.18,68.28,32119,62.1559090793217,62.2014378729632,62.0830630094954,62.1741205967783,35273.2825000124,0.0,1.0
2023-06-30,68.42,68.45,68.2383,68.24,30375,62.3016012189744,62.3289184951593,62.1361495828813,62.1376975618651,33358.0110195796,0.0,1.0
2023-07-03,68.09,68.311,68.081,68.19,17859,62.1313235307553,62.3329834294232,62.1231111366919,62.222572353682,19571.7593139323,0.143,1.0
2023-07-05,67.85,68.13,67.8484,68.13,186636,61.9123263557314,62.167823059926,61.9108663745645,62.167823059926,204535.241128566,0.0,1.0
2023-07-06,67.5,67.55,67.36,67.53,31135,61.5929554754881,61.6385798869514,61.4652071233908,61.6203301223661,34120.9880866387,0.0,1.0
2023-07-07,67.46,67.535,67.43,67.45,25515,61.5564559463174,61.6248925635124,61.5290812994395,61.5473310640248,27962.0045296479,0.0,1.0
2023-07-10,67.53,67.5683,67.36,67.36,26761,61.6203301223661,61.655278421547,61.4652071233908,61.4652071233908,29327.501595842,0.0,1.0
2023-07-11,67.5993,67.62,67.5384,67.59,15202,61.6835655566543,61.7024540630001,61.6279950234919,61.6750794161221,16659.9409312055,0.0,1.0
2023-07-12,68.0,68.045,67.82,67.82,27894,62.0491995901214,62.0902615604383,61.8849517088534,61.8849517088534,30569.1614481677,0.0,1.0
2023-07-13,68.43,68.432,68.27,68.32,15138,62.4415695287059,62.4433945051645,62.2955714120233,62.3411958234866,16589.803040165,0.0,1.0
2023-07-14,68.21,68.3504,68.2,68.31,19420,62.2408221182673,62.3689354656563,62.2316972359747,62.332070941194,21282.4663125911,0.0,1.0
2023-07-17,68.27,68.2905,68.18,68.21,24275,62.2955714120233,62.3142774207233,62.2134474713893,62.2408221182673,26603.0828907389,0.0,1.0
2023-07-18,68.46,68.5671,68.4229,68.52,32334,62.4689441755839,62.5666716649384,62.4350908622782,62.5236934693399,35434.9776391,0.0,1.0
2023-07-19,68.55,68.62,68.45,68.48,48768,62.5510681162179,62.6149422922666,62.4598192932913,62.4871939401693,53445.0729728344,0.0,1.0
2023-07-20,68.26,68.3689,68.18,68.35,15004,62.2864465297306,62.3858164978978,62.2134474713893,62.3685704703646,16442.951830799,0.0,1.0
2023-07-21,68.37,68.444,68.3329,68.37,17183,62.38682023495,62.4543443639157,62.3529669216442,62.38682023495,18830.9278398173,0.0,1.0
2023-07-24,68.3,68.49,68.3,68.47,33581,62.3229460589013,62.4963188224619,62.3229460589013,62.4780690578766,36801.5706098415,0.0,1.0
2023-07-25,68.2544,68.29,68.2,68.2,18399,62.2813365956467,62.3138211766086,62.2316972359747,62.2316972359747,20163.5477695862,0.0,1.0
2023-07-26,68.4,68.405,68.23,68.39,52196,62.414194881828,62.4187573229743,62.2590718828526,62.4050699995353,57201.8337616892,0.0,1.0
2023-07-27,67.97,68.43,67.9322,68.4,29388,62.0218249432434,62.4415695287059,61.9873328881771,62.414194881828,32206.4428421435,0.0,1.0
2023-07-28,68.16,68.189,68.08,68.08,40028,62.195197706804,62.2216598654527,62.1221986484627,62.1221986484627,43866.8672276209,0.0,1.0
2023-07-31,68.16,68.24,68.08,68.1,22032,62.195197706804,62.2681967651453,62.1221986484627,62.140448413048,24144.9689906801,0.0,1.0
2023-08-01,67.7,67.83,67.66,67.83,19947,61.9097713886894,62.0286527813117,61.8731924986518,62.0286527813117,21812.5809498097,0.1472,1.0
2023-08-02,67.62,67.6461,67.489,67.62,23621,61.8366136086142,61.8604813343637,61.7168177437409,61.8366136086142,25830.19875748,0.0,1.0
2023-08-03,67.32,67.38,67.2764,67.35,29785,61.5622719333319,61.6171402683884,61.5224009431909,61.5897061008602,32570.6985306102,0.0,1.0
2023-08-04,67.71,67.71,67.43,67.49,21573,61.9189161111988,61.9189161111988,61.6628638809354,61.7177322159919,23590.6556790617,0.0,1.0
2023-08-07,67.59,67.64,67.5401,67.64,49872,61.809179441086,61.854903053633,61.763547275764,61.854903053633,54536.3732455461,0.0,1.0
2023-08-08,67.9,67.94,67.85,67.87,22705,62.0926658388776,62.1292447289152,62.0469422263306,62.0652316713494,24828.5281227969,0.0,1.0
2023-08-09,67.88,67.93,67.85,67.85,35333,62.0743763938588,62.1201000064058,62.0469422263306,62.0469422263306,38637.5857371848,0.0,1.0
2023-08-10,67.58,67.97,67.58,67.89,38055,61.8000347185765,62.1566788964434,61.8000347185765,62.0835211163682,41614.1659419967,0.0,1.0
2023-08-11,67.4,67.52,67.38,67.39,50945,61.6354297134072,61.7451663835201,61.6171402683884,61.6262849908978,55709.7276025495,0.0,1.0
2023-08-14,67.26,67.4,67.225,67.28,114420,61.5074035982755,61.6354297134072,61.4753970694926,61.5256930432943,125121.347183899,0.0,1.0
2023-08-15,67.14,67.2575,67.1,67.16,24245,61.3976669281626,61.5051174176481,61.361088038125,61.4159563731814,26512.5595391856,0.0,1.0
2023-08-16,67.01,67.2449,66.99,67.15,48484,61.2787855355403,61.4935950672863,61.2604960905215,61.406811650672,53018.5579170087,0.0,1.0
2023-08-17,66.91,66.9965,66.84,66.99,32854,61.1873383104462,61.2664401601526,61.1233252528804,61.2604960905215,35926.7325675564,0.0,1.0
2023-08-18,67.12,67.19,67.02,67.02,77994,61.3793774831438,61.4433905407097,61.2879302580497,61.2879302580497,85288.5365518352,0.0,1.0
2023-08-21,66.82,66.9,66.76,66.87,21497,61.1050358078616,61.1781935879368,61.0501674728051,61.1507594204086,23507.547635136,0.0,1.0
2023-08-22,66.97,67.03,66.865,66.89,63573,61.2422066455027,61.2970749805591,61.1461870591539,61.1690488654274,69518.7852169374,0.0,1.0
2023-08-23,67.51,67.5254,67.31,67.32,33414,61.7360216610107,61.7501045336752,61.5531272108225,61.5622719333319,36539.1076280614,0.0,1.0
2023-08-24,67.43,67.485,67.4,67.46,29611,61.6628638809354,61.7131598547372,61.6354297134072,61.6902980484637,32380.4248510962,0.0,1.0
2023-08-25,67.4,67.4099,67.21,67.36,53559,61.6354297134072,61.6444829886915,61.4616799857285,61.5988508233696,58568.2069028354,0.0,1.0
2023-08-28,67.48,67.54,67.385,67.54,54888,61.7085874934825,61.7634558285389,61.6217126296431,61.7634558285389,60021.504144641,0.0,1.0
2023-08-29,67.77,67.77,67.36,67.36,26931,61.9737844462553,61.9737844462553,61.5988508233696,61.5988508233696,29449.7727758222,0.0,1.0
2023-08-30,67.67,67.79,67.67,67.79,34608,61.8823372211612,61.9920738912741,61.8823372211612,61.9920738912741,37844.7787392096,0.0,1.0
2023-08-31,67.9,67.96,67.79,67.79,31870,62.0926658388776,62.147534173934,61.9920738912741,61.9920738912741,34850.7021040976,0.0,1.0
2023-09-01,67.5,67.76,67.46,67.76,19744,61.8635905400169,62.1018799258007,61.8269306345117,62.1018799258007,21542.8814972827,0.1495,1.0
2023-09-05,67.11,67.33,67.11,67.33,39304,61.5061564613413,61.7077859416199,61.5061564613413,61.7077859416199,42884.9987018434,0.0,1.0
2023-09-06,67.08,67.27,67.06,67.19,18939,61.4786615322124,61.6527960833621,61.4603315794598,61.5794762723517,20664.5377166246,0.0,1.0
2023-09-07,67.28,67.28,67.1612,67.22,46677,61.6619610597384,61.6619610597384,61.5530811403879,61.6069712014806,50929.7548444419,0.0,1.0
2023-09-08,67.3,67.3987,67.28,67.31,15004,61.680291012491,61.770749329325,61.6619610597384,61.6894559888673,16371.0187391222,0.0,1.0
2023-09-11,67.17,67.1893,67.1208,67.13,22894,61.5611463195991,61.5788347240053,61.5160546358277,61.5244864140939,24979.8788998576,0.0,1.0
2023-09-12,67.19,67.19,67.1237,67.16,16841,61.5794762723517,61.5794762723517,61.5187124789768,61.5519813432228,18375.388335481,0.0,1.0
2023-09-13,67.26,67.31,67.11,67.11,11852,61.6436311069858,61.6894559888673,61.5061564613413,61.5061564613413,12931.8391159742,0.0,1.0
2023-09-14,67.27,67.3958,67.27,67.36,18537,61.6527960833621,61.7680914861759,61.6527960833621,61.7352808707487,20225.9113814388,0.0,1.0
2023-09-15,67.12,67.19,67.1,67.19,20060,61.5153214377176,61.5794762723517,61.496991484965,61.5794762723517,21887.6723478267,0.0,1.0
2023-09-18,67.09,67.12,66.99,66.99,16671,61.4878265085887,61.5153214377176,61.3961767448257,61.3961767448257,18189.8995867706,0.0,1.0
2023-09-19,66.95,67.0452,66.93,67.0,26291,61.3595168393205,61.4467674144229,61.3411868865679,61.405341721202,28686.3805432059,0.0,1.0
2023-09-20,66.98,67.15,66.975,67.08,32825,61.3870117684494,61.5428163668465,61.3824292802612,61.4786615322124,35815.6951554043,0.0,1.0
2023-09-21,66.73,66.768,66.7101,66.76,12957,61.1578873590419,61.1927142692719,61.1396490560531,61.1853822881708,14137.5159825917,0.0,1.0
2023-09-22,66.86,66.9068,66.73,66.73,24616,61.2770320519338,61.3199241413749,61.1578873590419,61.1578873590419,26858.7708132653,0.0,1.0
2023-09-25,66.51,66.61,66.49,66.6,33516,60.9562578787634,61.0479076425263,60.9379279260108,61.03874266615,36569.6523633977,0.0,1.0
2023-09-26,66.45,66.6,66.42,66.6,22403,60.9012680205056,61.03874266615,60.8737730913767,61.03874266615,24444.1437491705,0.0,1.0
2023-09-27,66.23,66.56,66.16,66.56,36420,60.699638540227,61.0020827606448,60.6354837055929,61.0020827606448,39738.2366354859,0.0,1.0
2023-09-28,66.28,66.28,66.0113,66.08,34813,60.7454634221085,60.7454634221085,60.4992005068773,60.5621638945825,37984.8224050294,0.0,1.0
2023-09-29,66.34,66.53,66.2868,66.47,23533,60.8004532803663,60.9745878315159,60.7516956060444,60.9195979732582,25677.0983729514,0.0,1.0
2023-10-02,65.8,66.0291,65.775,65.95,26170,60.4406363078328,60.6510762740657,60.4176725402386,60.5784189133978,28490.5339386184,0.1474,1.0
2023-10-03,65.46,65.78,65.39,65.75,38015,60.1283290685522,60.4222652937575,60.0640305192885,60.3947087726445,41385.8482107978,0.0,1.0
2023-10-04,65.71,65.735,65.48,65.6,28785,60.3579667444938,60.380930512088,60.1467000826275,60.2569261670795,31337.4099894203,0.0,1.0
2023-10-05,65.83,65.839,65.75,65.82,26499,60.4681928289458,60.4764597852797,60.3947087726445,60.4590073219081,28848.7068719697,0.0,1.0
2023-10-06,65.62,65.69,65.44,65.46,28343,60.2752971811548,60.3395957304185,60.1099580544769,60.1283290685522,30856.2171731854,0.0,1.0
2023-10-09,66.13,66.13,65.78,65.78,49543,60.7437580400757,60.7437580400757,60.4222652937575,60.4222652937575,53936.0536079851,0.0,1.0
2023-10-10,66.1,66.12,65.785,65.86,47898,60.7162015189627,60.7345725330381,60.4268580472763,60.4957493500588,52145.1889412282,0.0,1.0
2023-10-11,66.43,66.44,66.1888,66.22,28140,61.0193232512057,61.0285087582433,60.7977688214572,60.8264276034147,30635.2168526068,0.0,1.0
2023-10-12,65.97,66.37,65.94,66.37,38094,60.5967899274731,60.9642102089797,60.5692334063601,60.9642102089797,41471.8532616633,0.0,1.0
2023-10-13,66.27,66.3213,66.17,66.32,22583,60.872355138603,60.9194767897062,60.7805000682264,60.9182826737913,24585.4691607115,0.0,1.0
2023-10-16,65.96,66.09,65.9145,66.09,114273,60.5876044204354,60.7070160119251,60.545810363414,60.7070160119251,124405.76174122,0.0,1.0
2023-10-17,65.5,65.5902,65.421,65.55,45432,60.1650710967028,60.2479243701826,60.0925055911053,60.2109986318912,49460.5249483879,0.0,1.0
2023-10-18,65.3,65.43,65.26,65.43,21507,59.9813609559496,60.1007725474392,59.9446189277989,60.1007725474392,23414.0585944924,0.0,1.0
2023-10-19,65.19,65.345,65.11,65.31,53256,59.8803203785352,60.022695737619,59.8068363222339,59.9905464629872,57978.2909986649,0.0,1.0
2023-10-20,65.36,65.3848,65.25,65.25,28667,60.0364739981755,60.0592540556289,59.9354334207612,59.9354334207612,31208.946748887,0.0,1.0
2023-10-23,65.53,65.64,65.21,65.26,52077,60.1926276178158,60.2936681952301,59.8986913926106,59.9446189277989,56694.7472648617,0.0,1.0
2023-10-24,65.73,65.745,65.565,65.6,37196,60.3763377585691,60.3901160191256,60.2247768924477,60.2569261670795,40494.2262277742,0.0,1.0
2023-10-25,65.33,65.54,65.26,65.54,36689,60.0089174770625,60.2018131248535,59.9446189277989,60.2018131248535,39942.2697620929,0.0,1.0
2023-10-26,65.65,65.67,65.45,65.5,57387,60.3028537022678,60.3212247163431,60.1191435615145,60.1650710967028,62475.593088861,0.0,1.0
2023-10-27,65.78,65.78,65.57,65.64,40232,60.4222652937575,60.4222652937575,60.2293696459665,60.2936681952301,43799.4329926822,0.0,1.0
2023-10-30,65.59,65.66,65.5082,65.53,31438,60.2477406600418,60.3120392093055,60.1726032124737,60.1926276178158,34225.6555583601,0.0,1.0
2023-10-31,65.62,65.76,65.595,65.65,30708,60.2752971811548,60.4038942796821,60.2523334135607,60.3028537022678,33430.9253415015,0.0,1.0
2023-11-01,65.97,65.97,65.52,65.52,22444,60.740910532894,60.740910532894,60.3265796288497,60.3265796288497,24376.1686647448,0.1569,1.0
2023-11-02,66.29,66.32,66.1503,66.31,321631,61.0355458424366,61.0631679027063,60.9069191151144,61.0539605492831,349319.706995658,0.0,1.0
2023-11-03,66.64,66.78,66.62,66.71,62885,61.3578032122489,61.4867061601738,61.3393885054025,61.4222546862113,68298.6707575511,0.0,1.0
2023-11-06,66.34,66.49,66.31,66.49,75348,61.0815826095527,61.2196929109008,61.0539605492831,61.2196929109008,81834.5908283368,0.0,1.0
2023-11-07,66.68,66.772,66.51,66.51,58539,61.3946326259417,61.4793402774352,61.2381076177472,61.2381076177472,63578.530452036,0.0,1.0
2023-11-08,66.93,66.97,66.74,66.74,50553,61.6248164615219,61.6616458752147,61.4498767464809,61.4498767464809,54905.0282707559,0.0,1.0
2023-11-09,66.54,66.92,66.52,66.92,27229,61.2657296780168,61.6156091080987,61.2473149711704,61.6156091080987,29573.101789892,0.0,1.0
2023-11-10,66.62,66.7136,66.5692,66.68,23547,61.3393885054025,61.4255693334437,61.2926151500126,61.3946326259417,25574.1242001758,0.0,1.0
2023-11-13,66.58,66.599,66.36,66.47,43039,61.3025590917096,61.3200530632137,61.0999973163991,61.2012782040544,46744.1598272123,0.0,1.0
2023-11-14,67.24,67.275,67.14,67.14,56449,61.9102444176413,61.9424701546225,61.8181708834092,61.8181708834092,61308.6056387533,0.0,1.0
2023-11-15,66.99,67.12,66.94,67.11,179433,61.6800605820611,61.7997561765628,61.6340238149451,61.7905488231396,194880.104795097,0.0,1.0
2023-11-16,67.32,67.38,67.23,67.31,43597,61.9839032450269,62.0391473655662,61.9010370642181,61.9746958916037,47350.1971697059,0.0,1.0
2023-11-17,67.42,67.459,67.323,67.39,31178,62.075976779259,62.1118854576095,61.9866654510539,62.0483547189894,33862.0649897262,0.0,1.0
2023-11-20,67.48,67.52,67.3501,67.38,53203,62.1312208997982,62.1680503134911,62.0116173788308,62.0391473655662,57783.1626033871,0.0,1.0
2023-11-21,67.52,67.62,67.48,67.54,43046,62.1680503134911,62.2601238477231,62.1312208997982,62.1864650203375,46751.7624462041,0.0,1.0
2023-11-22,67.58,67.7194,67.53,67.64,48899,62.2232944340303,62.3516449407498,62.1772576669143,62.2785385545695,53108.6380118231,0.0,1.0
2023-11-24,67.31,67.37,67.26,67.37,12889,61.9746958916037,62.029940012143,61.9286591244877,62.029940012143,13998.5937408615,0.0,1.0
2023-11-27,67.65,67.68,67.49,67.53,29175,62.2877459079927,62.3153679682624,62.1404282532214,62.1772576669143,31686.629869628,0.0,1.0
2023-11-28,67.93,67.93,67.66,67.68,31002,62.5455518038425,62.5455518038425,62.2969532614159,62.3153679682624,33670.9134265024,0.0,1.0
2023-11-29,68.28,68.28,68.14,68.2,36523,62.8678091736548,62.8678091736548,62.7389062257299,62.7941503462691,39667.2076342218,0.0,1.0
2023-11-30,68.04,68.15,67.93,68.15,65188,62.6468326914978,62.7481135791531,62.5455518038425,62.7481135791531,70799.9324058717,0.0,1.0
2023-12-01,68.38,68.394,67.78,67.93,119665,63.1048064507681,63.1177264169908,62.5510936126508,62.6895218221801,129668.295653261,0.1574,1.0
2023-12-04,68.25,68.34,68.14,68.29,78773,62.9848353358427,63.0678922615603,62.8833213155212,63.0217495250505,85357.9630927532,0.0,1.0
2023-12-05,68.67,68.7,68.44,68.44,37905,63.3724343225248,63.4001199644307,63.1601777345798,63.1601777345798,41073.6367921853,0.0,1.0
2023-12-06,68.88,68.95,68.7841,68.86,34854,63.5662338158658,63.6308336469795,63.4777320472401,63.5477767212619,37767.5909973573,0.0,1.0
2023-12-07,68.84,68.94,68.79,68.84,30844,63.529319626658,63.6216050996776,63.4831768901483,63.529319626658,33422.3783991073,0.0,1.0
2023-12-08,68.51,68.575,68.42,68.47,41014,63.2247775656935,63.2847631231562,63.1417206399759,63.1878633764857,44442.5310485342,0.0,1.0
2023-12-11,68.52,68.535,68.4,68.43,28748,63.2340061129955,63.2478489339484,63.123263545372,63.1509491872779,31151.1650310445,0.0,1.0
2023-12-12,68.72,68.72,68.53,68.53,41276,63.4185770590346,63.4185770590346,63.2432346602974,63.2432346602974,44726.432719542,0.0,1.0
2023-12-13,69.46,69.46,68.86,68.86,51496,64.1014895593792,64.1014895593792,63.5477767212619,63.5477767212619,55800.7650771765,0.0,1.0
2023-12-14,69.78,69.88,69.6625,69.7,93726,64.3968030730418,64.4890885460613,64.2883676422438,64.3229746946262,101560.94662932,0.0,1.0
2023-12-15,69.85,69.906,69.78,69.89,27134,64.4614029041555,64.5130827690464,64.3968030730418,64.4983170933633,29402.244050103,0.0,1.0
2023-12-18,69.73,69.78,69.671,69.78,51571,64.350660336532,64.3968030730418,64.2962119074505,64.3968030730418,55882.0346394879,0.0,1.0
2023-12-19,69.95,69.995,69.89,69.95,30627,64.553688377175,64.5952168400338,64.4983170933633,64.553688377175,33187.2384654863,0.0,1.0
2023-12-20,70.23,70.23,70.06,70.08,30963,64.8120877016298,64.8120877016298,64.6552023974965,64.6736594921004,33551.3261046414,0.0,1.0
2023-12-21,70.19,70.3595,70.09,70.35,38644,64.7751735124219,64.9315973891901,64.6828880394024,64.9228302692532,41874.4128794937,0.0,1.0
2023-12-22,69.13,69.3,69.09,69.3,67689,64.7396436053094,64.8988471263987,64.7021839532884,64.8988471263987,72279.3687053328,1.0215,1.0
2023-12-26,69.16,69.175,69.03,69.03,43754,64.7677383443252,64.781785713833,64.6459944752569,64.6459944752569,46721.202829605,0.0,1.0
2023-12-27,69.58,69.61,69.3912,69.45,121054,65.1610646905458,65.1891594295615,64.9842551330066,65.0393208214775,129263.34706164,0.0,1.0
2023-12-28,69.38,69.52,69.3598,69.52,94695,64.9737664304407,65.1048752125143,64.9548493061701,65.1048752125143,101116.79622319,0.0,1.0
2023-12-29,69.21,69.26,69.15,69.18,72259,64.8145629093514,64.8613874743777,64.7583734313199,64.7864681703357,77159.2858999046,0.0,1.0
2024-01-02,68.94,68.998,68.8819,68.93,149381,64.5617102582096,64.6160267536401,64.5073001136491,64.5523453452044,159511.358958935,0.0,1.0
2024-01-03,69.06,69.07,68.71,68.81,80115,64.6740892142727,64.6834541272779,64.3463172590888,64.4399663891413,85548.0450860219,0.0,1.0
2024-01-04,68.66,68.7599,68.63,68.64,28576,64.2994926940626,64.393048174985,64.2713979550468,64.2807628680521,30513.897976386,0.0,1.0
2024-01-05,68.52,68.809,68.4764,68.52,41965,64.168383911989,64.4390298978408,64.1275528912861,64.168383911989,44810.8807593448,0.0,1.0
2024-01-08,68.67,68.79,68.47,68.47,103546,64.3088576070678,64.4212365631308,64.1215593469628,64.1215593469628,110568.031910095,0.0,1.0
2024-01-09,68.69,68.74,68.63,68.65,38139,64.3275874330783,64.3744119981046,64.2713979550468,64.2901277810573,40725.4183553116,0.0,1.0
2024-01-10,68.59,68.81,68.56,68.8,39439,64.2339383030258,64.4399663891413,64.20584356401,64.4306014761361,42113.5786075968,0.0,1.0
2024-01-11,68.86,68.88,68.6,68.71,26875,64.4867909541676,64.5055207801781,64.243303216031,64.3463172590888,28697.5436770497,0.0,1.0
2024-01-12,68.96,69.06,68.91,68.95,31127,64.5804400842201,64.6740892142727,64.5336155191939,64.5710751712149,33237.895517601,0.0,1.0
2024-01-16,68.58,68.84,68.51,68.84,119657,64.2245733900205,64.4680611281571,64.1590189989838,64.4680611281571,127771.608698223,0.0,1.0
2024-01-17,68.38,68.49,68.32,68.49,28429,64.0372751299155,64.1402891729733,63.981085651884,64.1402891729733,30356.9290863199,0.0,1.0
2024-01-18,68.28,68.44,68.26,68.44,27139,63.943625999863,64.093464607947,63.9248961738525,64.093464607947,28979.4469898215,0.0,1.0
2024-01-19,68.3563,68.36,68.21,68.25,67179,64.0150802860931,64.018545303905,63.8780716088262,63.9155312608472,71734.7827602055,0.0,1.0
2024-01-22,68.46,68.5699,68.43,68.55,31290,64.1121944339575,64.2151148278852,64.0840996949418,64.1964786510048,33411.949456926,0.0,1.0
2024-01-23,68.29,68.38,68.238,68.38,45872,63.9529909128682,64.0372751299155,63.9042933652409,64.0372751299155,48982.8362252512,0.0,1.0
2024-01-24,68.14,68.51,68.1,68.51,125994,63.8125172177894,64.1590189989838,63.7750575657684,64.1590189989838,134538.356020324,0.0,1.0
2024-01-25,68.45,68.45,68.33,68.44,54763,64.1028295209523,64.1028295209523,63.9904505648892,64.093464607947,58476.7845353032,0.0,1.0
2024-01-26,68.35,68.45,68.31,68.45,70609,64.0091803908997,64.1028295209523,63.9717207388787,64.1028295209523,75397.3901950811,0.0,1.0
2024-01-29,68.62,68.625,68.46,68.46,66571,64.2620330420416,64.2667154985442,64.1121944339575,64.1121944339575,71085.5508883675,0.0,1.0
2024-01-30,68.67,68.7,68.475,68.7,40788,64.3088576070678,64.3369523460836,64.1262418034654,64.3369523460836,43554.0618232374,0.0,1.0
2024-01-31,68.8789,69.0023,68.8,68.8,35872,64.5044906397475,64.6200536662324,64.4306014761361,64.4306014761361,38304.680438442,0.0,1.0
2024-02-01,69.07,69.15,68.9158,69.0,61184,64.8336673318821,64.9087606196561,64.6889250196977,64.7679607050799,65181.8577278269,0.1604,1.0
2024-02-02,68.6,68.6899,68.4938,68.65,51894,64.3924942662099,64.4768803483459,64.2928079266899,64.4394275710686,55284.8346778218,0.0,1.0
2024-02-05,68.17,68.28,68.09,68.28,74931,63.9888678444246,64.0921211151138,63.9137745566506,64.0921211151138,79827.1080904125,0.0,1.0
2024-02-06,68.42,68.46,68.21,68.24,31975,64.2235343687183,64.2610810126053,64.0264144883116,64.0545744712268,34064.2962350822,0.0,1.0
2024-02-07,68.3,68.47,68.26,68.26,61517,64.1108944370573,64.2704676735771,64.0733477931703,64.0733477931703,65536.6164657873,0.0,1.0
2024-02-08,68.13,68.25,68.0912,68.25,72978,63.9513212005376,64.0639611321986,63.9149009559672,64.0639611321986,77746.496032645,0.0,1.0
2024-02-09,68.12,68.12,68.0,68.0,34420,63.9419345395658,63.9419345395658,63.8292946079048,63.8292946079048,36669.0563381244,0.0,1.0
2024-02-12,68.16,68.21,68.09,68.2,42176,63.9794811834528,64.0264144883116,63.9137745566506,64.0170278273398,44931.8454420899,0.0,1.0
2024-02-13,67.7,67.95,67.7,67.95,37650,63.5476947787523,63.7823613030461,63.5476947787523,63.7823613030461,40110.1095621843,0.0,1.0
2024-02-14,68.08,68.095,67.82,67.82,59244,63.9043878956788,63.9184678871364,63.6603347104133,63.6603347104133,63115.0951102801,0.0,1.0
2024-02-15,68.15,68.254,68.0616,68.17,102577,63.9700945224811,64.0677157965873,63.8871164394908,63.9888678444246,109279.54073201,0.0,1.0
2024-02-16,67.93,67.95,67.855,67.94,54578,63.7635879811026,63.7823613030461,63.6931880238144,63.7729746420743,58144.2114126133,0.0,1.0
2024-02-20,68.0,68.145,67.99,68.09,94907,63.8292946079048,63.9654011919952,63.8199079469331,63.9137745566506,101108.371001812,0.0,1.0
2024-02-21,67.78,68.03,67.765,67.99,42560,63.6227880665263,63.8574545908201,63.6087080750687,63.8199079469331,45340.9365993775,0.0,1.0
2024-02-22,67.87,67.96,67.8212,67.96,128869,63.7072680152721,63.7917479640178,63.6614611097299,63.7917479640178,137289.500907546,0.0,1.0
2024-02-23,68.12,68.1599,67.84,67.84,62101,63.9419345395658,63.9793873168431,63.6791080323568,63.6791080323568,66158.7759341622,0.0,1.0
2024-02-26,67.98,68.13,67.92,68.13,27455,63.8105212859613,63.9513212005376,63.7542013201308,63.9513212005376,29248.9524045091,0.0,1.0
2024-02-27,67.89,68.0,67.88,67.93,32489,63.7260413372156,63.8292946079048,63.7166546762438,63.7635879811026,34611.8817945765,0.0,1.0
2024-02-28,68.01,68.02,67.89,67.94,46803,63.8386812688766,63.8480679298483,63.7260413372156,63.7729746420743,49861.1808190946,0.0,1.0
2024-02-29,68.1,68.19,68.024,68.08,62657,63.9231612176223,64.0076411663681,63.851822594237,63.9043878956788,66751.1058389849,0.0,1.0
2024-03-01,68.17,68.19,67.7941,67.84,32865,64.1354874888033,64.1543038266319,63.7818344193147,63.8250179146313,34932.4085264204,0.1562,1.0
2024-03-04,68.06,68.08,68.005,68.03,67064,64.031997630746,64.0508139685746,63.9802527017173,64.0037731240031,71282.7337719719,0.0,1.0
2024-03-05,68.43,68.43,68.32,68.4,38565,64.3800998805752,64.3800998805752,64.2766100225179,64.3518753738323,40990.97321836,0.0,1.0
2024-03-06,68.53,68.59,68.4,68.4,122473,64.4741815697182,64.530630583204,64.3518753738323,64.3518753738323,130177.297108057,0.0,1.0
2024-03-07,68.62,68.68,68.5313,68.68,46458,64.558855089947,64.6153041034328,64.4754046316771,64.6153041034328,49380.4909575669,0.0,1.0
2024-03-08,68.68,68.739,68.64,68.66,46761,64.6153041034328,64.6708123000272,64.5776714277756,64.5964877656042,49702.5515017174,0.0,1.0
2024-03-11,68.63,68.7,68.57,68.62,51989,64.5682632588613,64.6341204412614,64.5118142453754,64.558855089947,55259.424520921,0.0,1.0
2024-03-12,68.5,68.58,68.455,68.58,74527,64.4459570629753,64.5212224142897,64.403620302861,64.5212224142897,79215.2018940676,0.0,1.0
2024-03-13,68.435,68.5,68.41,68.48,89901,64.3848039650323,64.4459570629753,64.3612835427466,64.4271407251467,95556.3200649238,0.0,1.0
2024-03-14,68.1,68.32,68.09,68.32,94668,64.0696303064032,64.2766100225179,64.0602221374889,64.2766100225179,100623.193378341,0.0,1.0
2024-03-15,68.1,68.13,68.06,68.1,56447,64.0696303064032,64.0978548131461,64.031997630746,64.0696303064032,59997.8598536696,0.0,1.0
2024-03-18,68.04,68.0781,68.0,68.07,52388,64.0131812929174,64.0490264164809,63.9755486172602,64.0414057996603,55683.5240493568,0.0,1.0
2024-03-19,68.15,68.178,68.08,68.08,97235,64.1166711509747,64.1430140239348,64.0508139685746,64.0508139685746,103351.673301886,0.0,1.0
2024-03-20,68.3,68.307,68.106,68.17,79371,64.2577936846893,64.2643794029293,64.0752752077518,64.1354874888033,84363.9189761299,0.0,1.0
2024-03-21,68.32,68.39,68.28,68.39,241250,64.2766100225179,64.342467204918,64.2389773468607,64.342467204918,256426.093321129,0.0,1.0
2024-03-22,68.54,68.6024,68.5199,68.56,63208,64.4835897386325,64.5422967126578,64.4646793191148,64.5024060764611,67184.1679031791,0.0,1.0
2024-03-25,68.4,68.51,68.36,68.51,85525,64.3518753738323,64.4553652318896,64.3142426981751,64.4553652318896,90905.0430312521,0.0,1.0
2024-03-26,68.45,68.48,68.36,68.37,62544,64.3989162184038,64.4271407251467,64.3142426981751,64.3236508670894,66478.3982618724,0.0,1.0
2024-03-27,68.69,68.7,68.54,68.64,34086,64.6247122723471,64.6341204412614,64.4835897386325,64.5776714277756,36230.216857799,0.0,1.0
2024-03-28,68.61,68.69,68.57,68.64,40694,64.5494469210327,64.6247122723471,64.5118142453754,64.5776714277756,43253.9002761037,0.0,1.0
2024-04-01,68.07,68.3,68.01,68.3,64378,64.1983340571509,64.4152521830969,64.1417467199476,64.4152521830969,68260.5012164155,0.1668,1.0
2024-04-02,68.02,68.02,67.8301,67.93,49243,64.1511779428148,64.1511779428148,63.9720790205663,64.0662969370098,52212.7413308887,0.0,1.0
2024-04-03,68.09,68.09,67.8,67.91,56455,64.2171965028853,64.2171965028853,63.943691039736,64.0474344912754,59859.6818194529,0.0,1.0
2024-04-04,68.27,68.27,68.1138,68.26,48101,64.3869585144952,64.3869585144952,64.2396428133093,64.377527291628,51001.8697227439,0.0,1.0
2024-04-05,67.99,68.16,67.98,68.05,63751,64.1228842742131,64.2832150629558,64.1134530513459,64.1794716114164,67595.6881706128,0.0,1.0
2024-04-08,67.93,67.95,67.83,67.83,44804,64.0662969370098,64.0851593827443,63.9719847083376,63.9719847083376,47506.034615867,0.0,1.0
2024-04-09,68.13,68.14,68.0713,68.12,41472,64.2549213943542,64.2643526172214,64.1995601161236,64.2454901714869,43973.0887329085,0.0,1.0
2024-04-10,67.55,67.82,67.52,67.82,32524,63.7079104680555,63.9625534854704,63.6796167994539,63.9625534854704,34485.4537507021,0.0,1.0
2024-04-11,67.52,67.625,67.4108,67.61,59125,63.6796167994539,63.7786446395597,63.5766278457439,63.7644978052588,62690.703880527,0.0,1.0
2024-04-12,67.72,67.815,67.7,67.75,30476,63.8682412567982,63.9578378740368,63.8493788110638,63.8965349253999,32313.9431959906,0.0,1.0
2024-04-15,67.34,67.47,67.29,67.47,73258,63.509854787844,63.6324606851178,63.4626986735079,63.6324606851178,77676.0352622351,0.0,1.0
2024-04-16,67.18,67.28,67.07,67.28,75832,63.3589552219685,63.4532674506407,63.2552117704291,63.4532674506407,80405.2677660571,0.0,1.0
2024-04-17,67.4,67.4199,67.22,67.37,34591,63.5664421250473,63.585210258553,63.3966801134374,63.5381484564456,36677.1101552864,0.0,1.0
2024-04-18,67.21,67.42,67.2,67.42,41055,63.3872488905701,63.5853045707817,63.3778176677029,63.5853045707817,43530.9403435948,0.0,1.0
2024-04-19,67.32,67.37,67.255,67.37,33521,63.4909923421095,63.5381484564456,63.4296893934726,63.5381484564456,35542.5807150807,0.0,1.0
2024-04-22,67.34,67.39,67.2528,67.31,47410,63.509854787844,63.5570109021801,63.4276145244418,63.4815611192423,50269.1969721063,0.0,1.0
2024-04-23,67.39,67.48,67.24,67.24,21886,63.5570109021801,63.641891907985,63.4155425591718,63.4155425591718,23205.8984377034,0.0,1.0
2024-04-24,67.16,67.25,67.0799,67.25,22533,63.340092776234,63.424973782039,63.2645486810676,63.424973782039,23891.9176412671,0.0,1.0
2024-04-25,67.03,67.03,66.88,66.97,45315,63.2174868789602,63.2174868789602,63.0760185359519,63.1608995417569,48047.8519466568,0.0,1.0
2024-04-26,67.22,67.28,67.17,67.17,52575,63.3966801134374,63.4532674506407,63.3495239991013,63.3495239991013,55745.6872138471,0.0,1.0
2024-04-29,67.36,67.39,67.2966,67.37,29191,63.5287172335784,63.5570109021801,63.4689232806002,63.5381484564456,30951.4475598557,0.0,1.0
2024-04-30,67.14,67.24,67.095,67.23,70645,63.3212303304996,63.4155425591718,63.2787898275971,63.4061113363046,74905.4507507794,0.0,1.0
2024-05-01,67.17,67.305,67.04,67.14,31779,63.5047619274957,63.6323954373991,63.3818555846257,63.4763989252949,33613.1553793887,0.1646,1.0
2024-05-02,67.39,67.39,67.11,67.18,63325,63.7127572769679,63.7127572769679,63.4480359230941,63.5142162615626,66979.8629409292,0.0,1.0
2024-05-03,67.67,67.74,67.5103,67.74,29876,63.9774786308416,64.04365896931,63.8264929157929,64.04365896931,31600.3219143024,0.0,1.0
2024-05-06,67.7253,67.7545,67.66,67.72,33318,64.0297610982317,64.0573677537071,63.9680242967747,64.0247503011762,35240.9802363344,0.0,1.0
2024-05-07,67.88,67.98,67.8355,67.94,45082,64.1760196462469,64.2705629869161,64.1339478596491,64.2327456506484,47683.9507477769,0.0,1.0
2024-05-08,67.76,67.79,67.71,67.79,47812,64.0625676374439,64.0909306396447,64.0152959671093,64.0909306396447,50571.5153088308,0.0,1.0
2024-05-09,67.85,67.8781,67.69,67.76,50356,64.1476566440462,64.1742233227742,63.9963872989754,64.0625676374439,53262.3447019886,0.0,1.0
2024-05-10,67.6552,67.79,67.6295,67.79,65544,63.9634862164226,64.0909306396447,63.9391885778706,64.0909306396447,69326.9346482473,0.0,1.0
2024-05-13,67.67,67.7999,67.67,67.71,37390,63.9774786308416,64.1002904303709,63.9774786308416,64.0152959671093,39547.9996109174,0.0,1.0
2024-05-14,67.75,67.7662,67.6657,67.75,54487,64.053113303377,64.0684293245654,63.9734132671928,64.053113303377,57631.7693180009,0.0,1.0
2024-05-15,68.18,68.23,68.04,68.06,78040,64.4596496682545,64.5069213385891,64.3272889913176,64.3461976594515,82544.1532397966,0.0,1.0
2024-05-16,68.08,68.23,68.0701,68.23,112311,64.3651063275853,64.5069213385891,64.355746536859,64.5069213385891,118793.136782609,0.0,1.0
2024-05-17,67.93,68.06,67.91,68.06,109259,64.2232913165815,64.3461976594515,64.2043826484477,64.3461976594515,115564.987683585,0.0,1.0
2024-05-20,67.87,67.9,67.8301,67.9,161595,64.16656531218,64.1949283143808,64.128842519253,64.1949283143808,170921.609979305,0.0,1.0
2024-05-21,67.99,68.14,67.9535,68.01,331209,64.280017320983,64.4218323319868,64.2455090016388,64.2989259891169,350325.044213221,0.0,1.0
2024-05-22,67.85,67.91,67.8137,67.84,54078,64.1476566440462,64.2043826484477,64.1133374113832,64.1382023099792,57199.1634918211,0.0,1.0
2024-05-23,67.7,67.92,67.6223,67.92,40408,64.0058416330424,64.2138369825146,63.9323814573424,64.2138369825146,42740.1863674231,0.0,1.0
2024-05-24,67.76,67.76,67.644,67.68,20013,64.0625676374439,64.0625676374439,63.9528973622676,63.9869329649085,21168.0694360334,0.0,1.0
2024-05-28,67.51,67.85,67.4801,67.85,64513,63.8262092857709,64.1476566440462,63.7979408269108,64.1476566440462,68236.4294971681,0.0,1.0
2024-05-29,67.24,67.39,67.1684,67.39,45724,63.5709422659641,63.7127572769679,63.503249234045,63.7127572769679,48363.0043918049,0.0,1.0
2024-05-30,67.47,67.4881,67.34,67.34,28365,63.7883919495032,63.8055042941644,63.6654856066333,63.6654856066333,30002.1131041367,0.0,1.0
2024-05-31,67.64,67.66,67.53,67.53,39046,63.9491156286409,63.9680242967747,63.8451179539047,63.8451179539047,41299.5772347654,0.0,1.0
2024-06-03,67.79,67.79,67.54,67.54,52628,64.253450642255,64.253450642255,64.0164929396357,64.0164929396357,55524.6774194848,0.1719,1.0
2024-06-04,67.99,68.03,67.9,67.97,34626,64.4430168043504,64.4809300367695,64.3577120314075,64.4240601881409,36531.8362910824,0.0,1.0
2024-06-05,68.16,68.16,67.975,68.12,51670,64.6041480421316,64.6041480421316,64.4287993421933,64.5662348097125,54513.9485115296,0.0,1.0
2024-06-06,68.16,68.17,68.07,68.11,36743,64.6041480421316,64.6136263502363,64.5188432691886,64.5567565016077,38765.3572703529,0.0,1.0
2024-06-07,67.74,67.85,67.73,67.85,24707,64.2060591017311,64.3103204908836,64.1965807936263,64.3103204908836,26066.8884434752,0.0,1.0
2024-06-10,67.54,67.62,67.52,67.62,107372,64.0164929396357,64.0923194044738,63.9975363234261,64.0923194044738,113281.820777626,0.0,1.0
2024-06-11,67.81,67.81,67.58,67.58,41990,64.2724072584645,64.2724072584645,64.0544061720547,64.0544061720547,44301.1553706044,0.0,1.0
2024-06-12,68.05,68.3,68.02,68.15,42040,64.4998866529791,64.7368443555984,64.4714517286647,64.5946697340268,44353.907401291,0.0,1.0
2024-06-13,68.33,68.345,68.16,68.23,46705,64.7652792799127,64.7794967420699,64.6041480421316,64.670496198865,49275.6718643505,0.0,1.0
2024-06-14,68.47,68.49,68.39,68.39,57656,64.8979755933795,64.9169322095891,64.8221491285413,64.8221491285413,60829.4216253291,0.0,1.0
2024-06-17,68.25,68.28,68.19,68.28,75990,64.6894528150745,64.7178877393888,64.6325829664459,64.7178877393888,80172.5362374906,0.0,1.0
2024-06-18,68.46,68.5097,68.34,68.4,24818,64.8884972852747,64.9356044765555,64.7747575880175,64.8316274366461,26183.9979515995,0.0,1.0
2024-06-20,68.34,68.35,68.22,68.29,69483,64.7747575880175,64.7842358961222,64.6610178907602,64.7273660474936,73307.3869639368,0.0,1.0
2024-06-21,68.38,68.48,68.3,68.46,43399,64.8126708204366,64.9074539014843,64.7368443555984,64.8884972852747,45787.7075953527,0.0,1.0
2024-06-24,68.38,68.42,68.34,68.42,39574,64.8126708204366,64.8505840528557,64.7747575880175,64.8505840528557,41752.177247828,0.0,1.0
2024-06-25,68.39,68.45,68.33,68.45,69886,64.8221491285413,64.87901897717,64.7652792799127,64.87901897717,73732.5683312708,0.0,1.0
2024-06-26,68.13,68.18,68.09,68.09,34330,64.5757131178172,64.6231046583411,64.5377998853982,64.5377998853982,36219.5442694177,0.0,1.0
2024-06-27,68.215,68.3,68.15,68.15,33796,64.6562787367078,64.7368443555984,64.5946697340268,64.5946697340268,35656.1525816849,0.0,1.0
2024-06-28,68.0,68.3222,68.0,68.26,28465,64.4524951124552,64.757886199591,64.4524951124552,64.6989311231793,30031.7310698799,0.0,1.0
2024-07-01,67.53,67.67,67.478,67.66,47108,64.1684302185551,64.3014611711776,64.1190187218668,64.291958960276,49575.830812207,0.1703,1.0
2024-07-02,67.71,67.7461,67.62,67.73,30220,64.3394700147841,64.3737729961389,64.2539501166696,64.3584744365873,31803.1248863228,0.0,1.0
2024-07-03,68.0,68.0,67.77,67.85,128696,64.6150341309307,64.6150341309307,64.3964832801937,64.4725009674066,135437.953685314,0.0,1.0
2024-07-05,68.23,68.239,68.07,68.07,40142,64.8335849816677,64.8421369714791,64.6815496072419,64.6815496072419,42244.905333778,0.0,1.0
2024-07-08,68.27,68.28,68.143,68.22,137486,64.8715938252741,64.8810960361757,64.7509157468237,64.8240827707661,144688.432432858,0.0,1.0
2024-07-09,68.18,68.23,68.06,68.23,139863,64.7860739271596,64.8335849816677,64.6720473963403,64.8335849816677,147189.95552534,0.0,1.0
2024-07-10,68.3,68.3,68.235,68.29,38740,64.9001004579789,64.9001004579789,64.8383360871185,64.8905982470773,40769.459235478,0.0,1.0
2024-07-11,68.54,68.63,68.52,68.52,39965,65.1281535196175,65.213673417732,65.1091490978143,65.1091490978143,42058.6328948343,0.0,1.0
2024-07-12,68.64,68.68,68.54,68.54,28189,65.2231756286336,65.26118447224,65.1281535196175,65.1281535196175,29665.7275784432,0.0,1.0
2024-07-15,68.54,68.65,68.51,68.63,159821,65.1281535196175,65.2326778395352,65.0996468869127,65.213673417732,168193.48849957,0.0,1.0
2024-07-16,68.8,68.8258,68.65,68.65,55096,65.3752110030593,65.3997267071854,65.2326778395352,65.2326778395352,57982.2954578703,0.0,1.0
2024-07-17,68.85,68.875,68.7106,68.77,36283,65.4227220575673,65.4464775848214,65.2902612375989,65.3467043703545,38183.7452101407,0.0,1.0
2024-07-18,68.73,68.86,68.7,68.81,34122,65.308695526748,65.4322242684689,65.2801888940432,65.3847132139609,35909.5376363702,0.0,1.0
2024-07-19,68.6,68.82,68.561,68.82,26917,65.1851667850271,65.3942154248625,65.1481081625109,65.3942154248625,28327.0917460341,0.0,1.0
2024-07-22,68.55,68.67,68.46,68.67,130808,65.1376557305191,65.2516822613384,65.0521358324046,65.2516822613384,137660.594312711,0.0,1.0
2024-07-23,68.55,68.66,68.55,68.55,71992,65.1376557305191,65.2421800504368,65.1376557305191,65.1376557305191,75763.4204770401,0.0,1.0
2024-07-24,68.41,68.69,68.38,68.69,92133,65.0046247778966,65.2706866831416,64.9761181451918,65.2706866831416,96959.540210178,0.0,1.0
2024-07-25,68.54,68.68,68.53,68.57,43784,65.1281535196175,65.26118447224,65.1186513087159,65.1566601523223,46077.6975520436,0.0,1.0
2024-07-26,68.79,68.84,68.745,68.82,28307,65.3657087921577,65.4132198466657,65.3229488431004,65.3942154248625,29789.9092044057,0.0,1.0
2024-07-29,68.92,68.93,68.84,68.87,46953,65.4892375338786,65.4987397447802,65.4132198466657,65.4417264793705,49412.7108797986,0.0,1.0
2024-07-30,69.01,69.025,68.89,68.95,117312,65.574757431993,65.5890107483455,65.4607309011738,65.5177441665834,123457.583939917,0.0,1.0
2024-07-31,69.32,69.32,69.1,69.31,28970,65.8693259699429,65.8693259699429,65.6602773301075,65.8598237590413,30487.6415604491,0.0,1.0
2024-08-01,69.33,69.4212,69.25,69.42,32390,66.0459720706038,66.1328521030982,65.9697615157841,66.1317089447759,34000.539769472,0.1759,1.0
2024-08-02,69.95,69.975,69.55,69.55,111070,66.6366038704563,66.6604196688374,66.2555510963579,66.2555510963579,116592.774072098,0.0,1.0
2024-08-05,69.9,70.32,69.8,70.32,107643,66.588972273694,66.9890776864973,66.4937090801694,66.9890776864973,112995.372102664,0.0,1.0
2024-08-06,69.5,69.94,69.5,69.94,95822,66.2079194995956,66.6270775511038,66.2079194995956,66.6270775511038,100586.592213348,0.0,1.0
2024-08-07,69.37,69.4799,69.3,69.45,70842,66.0840773480136,66.1887715976971,66.0173931125464,66.1602879028333,74364.5025732922,0.0,1.0
2024-08-08,69.37,69.38,69.28,69.33,57709,66.0840773480136,66.093603667366,65.9983404738415,66.0459720706038,60578.4856300235,0.0,1.0
2024-08-09,69.6,69.6803,69.56,69.59,70534,66.3031826931202,66.3796790375204,66.2650774157103,66.2936563737677,74041.1877770897,0.0,1.0
2024-08-12,69.7,69.7,69.505,69.58,46012,66.3984458866448,66.3984458866448,66.2126826592718,66.2841300544152,48299.8714378804,0.0,1.0
2024-08-13,69.88,69.92,69.8125,69.9,53820,66.569919634989,66.6080249123989,66.5056169793599,66.588972273694,56496.1114662854,0.0,1.0
2024-08-14,69.96,70.05,69.93,69.94,27088,66.6461301898087,66.7318670639809,66.6175512317513,66.6270775511038,28434.906491987,0.0,1.0
2024-08-15,69.72,69.74,69.62,69.62,29805,66.4174985253497,66.4365511640546,66.3222353318251,66.3222353318251,31287.0048727729,0.0,1.0
2024-08-16,69.87,69.87,69.74,69.8,49522,66.5603933156366,66.5603933156366,66.4365511640546,66.4937090801694,51984.4004465512,0.0,1.0
2024-08-19,69.9,69.94,69.82,69.835,40332,66.588972273694,66.6270775511038,66.5127617188743,66.527051197903,42337.4427286923,0.0,1.0
2024-08-20,70.05,70.07,69.9288,70.04,36293,66.7318670639809,66.7509197026858,66.616408073429,66.7223407446284,38097.6100603102,0.0,1.0
2024-08-21,70.15,70.26,70.04,70.14,57972,66.8271302575055,66.9319197703825,66.7223407446284,66.817603938153,60854.5628748327,0.0,1.0
2024-08-22,69.92,70.08,69.85,70.08,256465,66.6080249123989,66.7604460220382,66.5413406769317,66.7604460220382,269217.302623576,0.0,1.0
2024-08-23,70.18,70.21,69.98,70.01,315047,66.8557092155628,66.8842881736202,66.6651828285136,66.693761786571,330712.196750628,0.0,1.0
2024-08-26,70.09,70.2273,70.07,70.16,52943,66.7699723413907,66.9007687061,66.7509197026858,66.8366565768579,55575.5040757998,0.0,1.0
2024-08-27,70.06,70.088,69.88,69.88,28847,66.7413933833333,66.7680670775202,66.569919634989,66.569919634989,30281.3698897795,0.0,1.0
2024-08-28,70.04,70.11,70.015,70.1,48625,66.7223407446284,66.7890249800956,66.6985249462472,66.7794986607431,51042.7985887797,0.0,1.0
2024-08-29,69.96,69.99,69.9112,69.99,28026,66.6461301898087,66.6747091478661,66.5996417513687,66.6747091478661,29419.5470076944,0.0,1.0
2024-08-30,69.87,70.0497,69.84,70.04,88449,66.5603933156366,66.7315812744003,66.5318143575792,66.7223407446284,92846.9818484109,0.0,1.0
2024-09-03,69.91,69.94,69.83,69.91,45643,66.7699723413907,66.7986248828045,66.6935655642871,66.7699723413907,47789.4780858245,0.18,1.0
2024-09-04,70.21,70.22,69.9894,70.01,58383,67.0564977555291,67.0660486026671,66.845806067666,66.8654808127702,61128.6089670857,0.0,1.0
2024-09-05,70.31,70.32,70.15,70.25,53894,67.1520062269086,67.1615570740465,66.9991926727014,67.0947011440809,56428.5023323933,0.0,1.0
2024-09-06,70.37,70.595,70.2597,70.35,99268,67.2093113097363,67.4242053703401,67.1039654658047,67.1902096154604,103936.3300095,0.0,1.0
2024-09-09,70.48,70.53,70.31,70.38,54278,67.3143706282537,67.3621248639434,67.1520062269086,67.2188621568742,56830.5609084062,0.0,1.0
2024-09-10,70.65,70.67,70.46,70.52,46921,67.4767350295988,67.4958367238747,67.2952689339778,67.3525740168055,49127.5792841174,0.0,1.0
2024-09-11,70.7,70.7601,70.54,70.62,39278,67.5244892652886,67.5818898565876,67.3716757110814,67.448082488185,41125.1477829024,0.0,1.0
2024-09-12,70.6,70.69,70.505,70.69,117788,67.4289807939091,67.5149384181506,67.3382477460986,67.5149384181506,123327.280081789,0.0,1.0
2024-09-13,70.73,70.76,70.65,70.68,88238,67.5531418067024,67.5817943481162,67.4767350295988,67.5053875710127,92387.6162245467,0.0,1.0
2024-09-16,70.89,70.895,70.7301,70.81,44943,67.7059553609096,67.7107307844785,67.5532373151738,67.629548583806,47056.5588066343,0.0,1.0
2024-09-17,70.8,70.9,70.755,70.9,40849,67.619997736668,67.7155062080475,67.5770189245473,67.7155062080475,42770.0280509135,0.0,1.0
2024-09-18,70.61,70.8431,70.57,70.7,30041,67.438531641047,67.6611618878326,67.4003282524952,67.5244892652886,31453.7543802172,0.0,1.0
2024-09-19,70.6,70.6,70.47,70.55,25249,67.4289807939091,67.4289807939091,67.3048197811158,67.3812265582193,26436.3984003896,0.0,1.0
2024-09-20,70.58,70.6298,70.47,70.56,70806,67.4098790996332,67.4574423183802,67.3048197811158,67.3907774053573,74135.8321176279,0.0,1.0
2024-09-23,70.57,70.68,70.423,70.54,48981,67.4003282524952,67.5053875710127,67.2599307995674,67.3716757110814,51284.45602002,0.0,1.0
2024-09-24,70.69,70.73,70.48,70.55,52417,67.5149384181506,67.5531418067024,67.3143706282537,67.3812265582193,54882.042653302,0.0,1.0
2024-09-25,70.49,70.6,70.47,70.6,59545,67.3239214753916,67.4289807939091,67.3048197811158,67.4289807939091,62345.2549705414,0.0,1.0
2024-09-26,70.53,70.6247,70.4599,70.56,31711,67.3621248639434,67.4525713863398,67.2951734255064,67.3907774053573,33202.2903748567,0.0,1.0
2024-09-27,70.67,70.6901,70.55,70.55,19949,67.4958367238747,67.515033926622,67.3812265582193,67.3812265582193,20887.1524293783,0.0,1.0
2024-09-30,70.61,70.71,70.52,70.71,50634,67.438531641047,67.5340401124265,67.3525740168055,67.5340401124265,53015.1925464505,0.0,1.0
2024-10-01,70.68,70.7799,70.63,70.73,28953,67.670330701085,67.7659767966855,67.6224597823661,67.7182016198039,30240.6980843554,0.1727,1.0
2024-10-02,70.52,70.535,70.39,70.49,37480,67.5171437611844,67.5315050368001,67.3926793725152,67.4884212099531,39146.9403585688,0.0,1.0
2024-10-03,70.29,70.42,70.27,70.42,42645,67.2969375350773,67.4214019237466,67.2777891675898,67.4214019237466,44541.6561256981,0.0,1.0
2024-10-04,69.95,70.04,69.915,70.04,85050,66.9714152877886,67.0575829414827,66.9379056446853,67.0575829414827,88832.6381402421,0.0,1.0
2024-10-07,69.79,69.83,69.74,69.74,48963,66.818228347888,66.8565250828631,66.7703574291691,66.7703574291691,51140.6521018304,0.0,1.0
2024-10-08,69.86,69.86,69.68,69.76,44318,66.8852476340945,66.8852476340945,66.7129123267063,66.7895057966566,46289.063575535,0.0,1.0
2024-10-09,69.68,69.81,69.67,69.81,36422,66.7129123267063,66.8373767153756,66.7033381429626,66.8373767153756,38041.8853185644,0.0,1.0
2024-10-10,69.71,69.71,69.5701,69.69,22607,66.7416348779377,66.7416348779377,66.6076920473621,66.7224865104501,23612.4567952552,0.0,1.0
2024-10-11,69.71,69.76,69.62,69.66,31827,66.7416348779377,66.7895057966566,66.6554672242436,66.6937639592188,33242.520565426,0.0,1.0
2024-10-14,69.7,69.7,69.5622,69.66,48717,66.7320606941939,66.7320606941939,66.6001284422045,66.6937639592188,50883.7111378974,0.0,1.0
2024-10-15,69.95,69.955,69.8519,69.89,90173,66.9714152877886,66.9762023796605,66.877492545262,66.9139701853259,94183.4859379194,0.0,1.0
2024-10-16,70.06,70.12,70.0401,70.1,20618,67.0767313089702,67.134176411433,67.0576786833201,67.1150280439454,21534.9950990654,0.0,1.0
2024-10-17,69.88,70.02,69.83,70.02,47211,66.9043960015821,67.0384345739951,66.8565250828631,67.0384345739951,49310.7310904053,0.0,1.0
2024-10-18,69.93,70.018,69.93,69.93,41185,66.952266920301,67.0365197372463,66.952266920301,66.952266920301,43016.7219495105,0.0,1.0
2024-10-21,69.52,69.77,69.515,69.77,30380,66.5597253868058,66.7990799804004,66.5549382949339,66.7990799804004,31731.1645702593,0.0,1.0
2024-10-22,69.53,69.64,69.45,69.64,49514,66.5692995705495,66.6746155917312,66.4927061005992,66.6746155917312,51716.1580820217,0.0,1.0
2024-10-23,69.41,69.51,69.34,69.51,23546,66.4544093656241,66.550151203062,66.3873900794176,66.550151203062,24593.2192551457,0.0,1.0
2024-10-24,69.54,69.638,69.41,69.41,39441,66.5788737542933,66.6727007549824,66.4544093656241,66.4544093656241,41195.1567417906,0.0,1.0
2024-10-25,69.435,69.66,69.42,69.57,42181,66.4783448249836,66.6937639592188,66.4639835493679,66.6075963055247,44057.0195108001,0.0,1.0
2024-10-28,69.43,69.57,69.35,69.57,43918,66.4735577331117,66.6075963055247,66.3969642631614,66.6075963055247,45871.2733902781,0.0,1.0
2024-10-29,69.42,69.42,69.1901,69.26,51711,66.4639835493679,66.4639835493679,66.2438730650982,66.3107966094673,54010.8706745451,0.0,1.0
2024-10-30,69.26,69.59,69.2,69.43,67487,66.3107966094673,66.6267446730123,66.2533515070046,66.4735577331117,70488.515581076,0.0,1.0
2024-10-31,69.24,69.3693,69.0909,69.22,46044,66.2916482419797,66.4154424377869,66.1488971623599,66.2724998744921,48091.8282249184,0.0,1.0
2024-11-01,68.94,69.28,68.9104,69.25,47859,66.1735985564188,66.4999551492413,66.1451863353966,66.4711589792864,49859.7557330507,0.1767,1.0
2024-11-04,69.14,69.255,69.05,69.09,314035,66.365573022785,66.4759583409455,66.2791845129202,66.3175794061934,327163.300353718,0.0,1.0
2024-11-05,69.25,69.26,68.9809,69.16,59201,66.4711589792864,66.4807577026047,66.2128573347907,66.3847704694216,61675.910469344,0.0,1.0
2024-11-06,68.85,68.9301,68.7203,68.79,43332,66.087210046554,66.1640958203337,65.9627146051156,66.0296177066442,45143.5035296298,0.0,1.0
2024-11-07,69.2,69.2,68.88,68.88,40297,66.4231653626948,66.4231653626948,66.116006216509,66.116006216509,41981.6247053793,0.0,1.0
2024-11-08,69.34,69.39,69.2501,69.27,43740,66.5575474891512,66.6055411057427,66.4712549665196,66.490356425923,45568.5600569096,0.0,1.0
2024-11-11,69.31,69.32,69.2029,69.23,40751,66.5287513191962,66.5383500425145,66.4259489924571,66.4519615326498,42454.6042724994,0.0,1.0
2024-11-12,69.02,69.28,68.9606,69.28,55278,66.2503883429653,66.4999551492413,66.1933719264545,66.4999551492413,57588.9086151315,0.0,1.0
2024-11-13,68.99,69.25,68.92,69.19,58128,66.2215921730104,66.4711589792864,66.1544011097822,66.4135666393765,60558.0534748066,0.0,1.0
2024-11-14,69.04,69.19,69.0,69.03,22989,66.2695857896019,66.4135666393765,66.2311908963287,66.2599870662836,23950.0600628326,0.0,1.0
2024-11-15,69.08,69.17,68.87,69.02,39098,66.3079806828751,66.3943691927399,66.1064074931907,66.2503883429653,40732.5002538878,0.0,1.0
2024-11-18,69.09,69.13,68.89,68.89,76503,66.3175794061934,66.3559742994667,66.1256049398273,66.1256049398273,79701.2242806072,0.0,1.0
2024-11-19,69.15,69.2565,69.1,69.1,42607,66.3751717461033,66.4773981494433,66.3271781295117,66.3271781295117,44388.194749537,0.0,1.0
2024-11-20,69.08,69.15,69.0562,69.06,39837,66.3079806828751,66.3751717461033,66.2851357213776,66.2887832362385,41502.3943069755,0.0,1.0
2024-11-21,69.1,69.22,69.06,69.06,56390,66.3271781295117,66.4423628093315,66.2887832362385,66.2887832362385,58747.3960130118,0.0,1.0
2024-11-22,69.2,69.232,69.13,69.13,43584,66.4231653626948,66.4538812773134,66.3559742994667,66.3559742994667,45406.038443538,0.0,1.0
2024-11-25,69.67,69.67,69.5406,69.63,35659,66.8743053586553,66.8743053586553,66.7500978789164,66.8359104653821,37149.7321232131,0.0,1.0
2024-11-26,69.56,69.58,69.4584,69.58,35722,66.7687194021539,66.7879168487906,66.6711963732399,66.7879168487906,37215.3658516902,0.0,1.0
2024-11-27,69.72,69.7701,69.63,69.67,79000,66.9222989752469,66.9703885790716,66.8359104653821,66.8743053586553,82302.6118997682,0.0,1.0
2024-11-29,70.0,70.02,69.94,69.98,24682,67.1910632281595,67.2102606747961,67.1334708882497,67.1718657815229,25713.836290001,0.0,1.0
2024-12-02,69.94,69.99,69.79,69.99,62697,67.3025044058851,67.3506188642822,67.1581610306937,67.3506188642822,65154.0120045899,0.1761,1.0
2024-12-03,69.84,70.016,69.81,70.0,58601,67.2062754890908,67.3756383826487,67.1774068140526,67.3602417559616,60897.4952147786,0.0,1.0
2024-12-04,70.02,70.025,69.73,69.81,234541,67.3794875393205,67.3842989851602,67.1004236806172,67.1774068140526,243732.34970682,0.0,1.0
2024-12-05,69.99,70.0,69.87,69.89,372907,67.3506188642822,67.3602417559616,67.2351441641291,67.254389947488,387520.729135295,0.0,1.0
2024-12-06,70.12,70.18,70.019,70.13,891851,67.4757164561147,67.5334538061912,67.3785252501525,67.4853393477941,926801.453981937,0.0,1.0
2024-12-09,69.98,70.0896,69.9695,70.05,103870,67.3409959726028,67.4464628654092,67.3308919363394,67.4083562143587,107940.527089283,0.0,1.0
2024-12-10,69.93,69.9659,69.8745,69.89,191916,67.2928815142057,67.3274276953348,67.2394744653848,67.254389947488,199436.932674177,0.0,1.0
2024-12-11,69.85,70.1,69.85,70.08,219448,67.2158983807703,67.4564706727558,67.2158983807703,67.437224889397,228047.875119754,0.0,1.0
2024-12-12,69.57,69.8,69.545,69.8,210311,66.9464574137464,67.1677839223731,66.9224001845479,67.1677839223731,218552.808247561,0.0,1.0
2024-12-13,69.42,69.58,69.37,69.58,141059,66.8021140385551,66.9560803054258,66.753999580158,66.9560803054258,146586.914515135,0.0,1.0
2024-12-16,69.42,69.5,69.38,69.45,1319627,66.8021140385551,66.8790971719905,66.7636224718374,66.8309827135933,1371341.42621786,0.0,1.0
2024-12-17,69.41,69.51,69.4,69.51,137041,66.7924911468756,66.8887200636699,66.7828682551962,66.8887200636699,142411.454441536,0.0,1.0
2024-12-18,69.0,69.46,69.0,69.41,99197,66.3979525880193,66.8406056052728,66.3979525880193,66.7924911468756,103084.398437235,0.0,1.0
2024-12-19,68.91,68.9499,68.83,68.88,378685,66.3113465629045,66.3497419007054,66.2343634294691,66.2824778878662,393525.161267016,0.0,1.0
2024-12-20,69.07,69.21,69.0644,69.15,52687,66.4653128297753,66.6000333132872,66.4599240104348,66.5422959632106,54751.7334240207,0.0,1.0
2024-12-23,68.87,69.0583,68.87,69.01,83595,66.2728549961868,66.4540540465103,66.2728549961868,66.4075754796987,86870.9768174505,0.0,1.0
2024-12-24,68.18,68.18,68.0,68.09,70426,66.3685065394803,66.3685065394803,66.1932890097486,66.2808977746144,72348.2406093268,0.7894,1.0
2024-12-26,68.21,68.255,67.98,67.99,174400,66.3977094611022,66.4415138435351,66.1738203953339,66.1835547025413,179160.1562245,0.0,1.0
2024-12-27,68.01,68.21,68.01,68.21,184074,66.2030233169559,66.3977094611022,66.2030233169559,66.3977094611022,189098.202963696,0.0,1.0
2024-12-30,68.24,68.3,68.21,68.27,96120,66.4269123827242,66.4853182259681,66.3977094611022,66.4561153043461,98743.5448182275,0.0,1.0
2024-12-31,68.19,68.39,68.16,68.31,114132,66.3782408466876,66.5729269908339,66.3490379250656,66.4950525331754,117247.172879671,0.0,1.0
2025-01-02,68.25,68.375,68.1601,68.27,78428,66.4366466899315,66.5583255300229,66.3491352681377,66.4561153043461,80568.650988389,0.0,1.0
2025-01-03,68.11,68.3193,68.1,68.31,297160,66.3003663890291,66.5041054388782,66.2906320818217,66.4950525331754,305270.825823809,0.0,1.0
2025-01-06,68.04,68.11,68.0,68.11,189510,66.2322262385779,66.3003663890291,66.1932890097486,66.3003663890291,194682.575723078,0.0,1.0
2025-01-07,67.86,68.06,67.815,68.06,121724,66.0570087088462,66.2516948529925,66.0132043264132,66.2516948529925,125046.392524489,0.0,1.0
2025-01-08,67.85,67.855,67.7202,67.77,59869,66.0472744016388,66.0521415552425,65.9209230940879,65.9693999439803,61503.0928497968,0.0,1.0
2025-01-10,67.52,67.79,67.475,67.75,97915,65.7260422637974,65.9888685583949,65.6822378813645,65.9499313295657,100587.538398635,0.0,1.0
2025-01-13,67.48,67.55,67.42,67.55,119011,65.6871050349682,65.7552451854194,65.6286991917243,65.7552451854194,122259.342617167,0.0,1.0
2025-01-14,67.41,67.48,67.365,67.4,64783,65.6189648845169,65.6871050349682,65.575160502084,65.6092305773096,66551.2178938747,0.0,1.0
2025-01-15,67.9,67.9497,67.84,67.94,56305,66.0959459376754,66.1443254444958,66.0375400944315,66.1348831665047,57841.8153453007,0.0,1.0
2025-01-16,68.03,68.07,67.79,67.91,44975,66.2224919313705,66.2614291601998,65.9888685583949,66.1056802448827,46202.5689575509,0.0,1.0
2025-01-17,68.09,68.17,68.0699,68.1,59329,66.2808977746144,66.358772232273,66.2613318171277,66.2906320818217,60948.3538339641,0.0,1.0
2025-01-21,68.25,68.295,68.19,68.19,1306193,66.4366466899315,66.4804510723644,66.3782408466876,66.3782408466876,1341844.85056965,0.0,1.0
2025-01-22,68.16,68.285,68.1001,68.25,313777,66.3490379250656,66.4707167651571,66.2907294248938,66.4366466899315,322341.378094351,0.0,1.0
2025-01-23,68.09,68.13,68.02,68.13,154937,66.2808977746144,66.3198350034437,66.2127576241632,66.3198350034437,159165.923881624,0.0,1.0
2025-01-24,68.15,68.18,68.02,68.06,114732,66.3393036178583,66.3685065394803,66.2127576241632,66.2516948529925,117863.549563929,0.0,1.0
2025-01-27,68.39,68.44,68.2894,68.44,85777,66.5729269908339,66.6215985268705,66.4749998603283,66.6215985268705,88118.2380760831,0.0,1.0
2025-01-28,68.39,68.39,68.27,68.34,49505,66.5729269908339,66.5729269908339,66.4561153043461,66.5242554547973,50856.2129237032,0.0,1.0
2025-01-29,68.35,68.49,68.24,68.49,39992,66.5339897620046,66.6702700629071,66.4269123827242,66.6702700629071,41083.5605947832,0.0,1.0
2025-01-30,68.48,68.54,68.42,68.5,147961,66.6605357556998,66.7189415989436,66.6021299124559,66.6800043701144,151999.517632644,0.0,1.0
2025-01-31,68.45,68.61,68.38,68.58,77513,66.6313328340778,66.7870817493948,66.5631926836266,66.7578788277729,79628.6765448947,0.0,1.0
2025-02-03,68.41,68.62,68.3404,68.6,79965,66.7729670039442,66.9779417601324,66.7050325133219,66.9584203547811,81925.4541988058,0.1855,1.0
2025-02-04,68.53,68.53,68.27,68.27,56644,66.8900954360517,66.8900954360517,66.6363171664855,66.6363171664855,58032.7071548447,0.0,1.0
2025-02-05,68.78,68.8499,68.67,68.76,78856,67.1341130029423,67.202340314645,67.0267452735105,67.1145915975911,80789.2655074223,0.0,1.0
2025-02-06,68.73,68.78,68.6536,68.78,77544,67.0853094895642,67.1341130029423,67.0107377211224,67.1341130029423,79445.0999861463,0.0,1.0
2025-02-07,68.58,68.63,68.4801,68.63,40960,66.9388989494299,66.987702462808,66.8413895297004,66.987702462808,41964.1918837376,0.0,1.0
2025-02-10,68.63,68.73,68.604,68.73,64640,66.987702462808,67.0853094895642,66.9623246358513,67.0853094895642,66224.7403165235,0.0,1.0
2025-02-11,68.45,68.57,68.42,68.57,50685,66.8120098146467,66.9291382467542,66.7827277066199,66.9291382467542,51927.6139069152,0.0,1.0
2025-02-12,68.19,68.28,68.1101,68.28,49325,66.5582315450805,66.6460778691611,66.4802435307023,66.6460778691611,50534.2715982754,0.0,1.0
2025-02-13,68.54,68.575,68.42,68.47,44894,66.8998561387274,66.934018598092,66.7827277066199,66.831531219998,45994.6394147587,0.0,1.0
2025-02-14,68.6,68.705,68.59,68.7,35348,66.9584203547811,67.0609077328752,66.9486596521055,67.0560273815373,36214.605827792,0.0,1.0
2025-02-18,68.35,68.6,68.35,68.6,137624,66.7144027878905,66.9584203547811,66.7144027878905,66.9584203547811,140998.045503113,0.0,1.0
2025-02-19,68.37,68.385,68.25,68.34,64132,66.7339241932417,66.7485652472552,66.6167957611343,66.7046420852149,65704.2859835905,0.0,1.0
2025-02-20,68.41,68.435,68.3801,68.43,34800,66.7729670039442,66.7973687606333,66.7437825029441,66.7924884092955,35653.1708387224,0.0,1.0
2025-02-21,68.73,68.7486,68.5,68.51,47005,67.0853094895642,67.1034643965409,66.8608133280249,66.8705740307005,48157.3935423606,0.0,1.0
2025-02-24,68.71,68.78,68.52,68.52,56578,67.065788084213,67.1341130029423,66.8803347333761,66.8803347333761,57965.0890722194,0.0,1.0
2025-02-25,69.01,69.05,68.93,68.93,65597,67.3586091644817,67.3976519751842,67.2805235430767,67.2805235430767,67205.2025145884,0.0,1.0
2025-02-26,69.17,69.1801,69.01,69.03,71903,67.5147804072917,67.524638716994,67.3586091644817,67.3781305698329,73665.8029545017,0.0,1.0
2025-02-27,69.1,69.14,69.01,69.06,78227,67.4464554885623,67.4854982992648,67.3586091644817,67.4074126778598,80144.8446896764,0.0,1.0
2025-02-28,69.37,69.37,69.18,69.23,44341,67.7099944608042,67.7099944608042,67.5245411099673,67.5733446233454,45428.0818436721,0.0,1.0
2025-03-03,69.23,69.23,68.9399,68.99,64553,67.7409358882859,67.7409358882859,67.4570756325992,67.5060980345637,65971.9877116844,0.1717,1.0
2025-03-04,68.85,69.245,68.83,69.09,77218,67.369109286559,67.7556132541435,67.3495394654155,67.6039471402813,78915.3865369673,0.0,1.0
2025-03-05,68.52,68.81,68.515,68.81,55619,67.046207237691,67.329969644272,67.0413147824051,67.329969644272,56841.6027843195,0.0,1.0
2025-03-06,68.41,68.47,68.21,68.47,79644,66.9385732214017,66.9972826848322,66.7428750099665,66.9972826848322,81394.7142550988,0.0,1.0
2025-03-07,68.36,68.69,68.3241,68.69,87417,66.8896486685429,67.2125507174109,66.8545208395903,67.2125507174109,89338.57837424,0.0,1.0
2025-03-10,68.55,68.63,68.49,68.5,103917,67.0755619694063,67.1538412539803,67.0168525059757,67.0266374165475,106201.277199125,0.0,1.0
2025-03-11,68.28,68.565,68.255,68.5,50454,66.8113693839688,67.0902393352639,66.7869071075394,67.0266374165475,51563.0670612571,0.0,1.0
2025-03-12,68.27,68.33,68.24,68.31,61265,66.801584473397,66.8602939368276,66.7722297416818,66.8407241156841,62611.7117276711,0.0,1.0
2025-03-13,68.43,68.43,68.17,68.22,57646,66.9581430425452,66.9581430425452,66.7037353676795,66.7526599205382,58913.1597854129,0.0,1.0
2025-03-14,68.32,68.38,68.3,68.34,80980,66.8505090262558,66.9092184896864,66.8309392051123,66.8700788473994,82760.0818690411,0.0,1.0
2025-03-17,68.46,68.5654,68.42,68.54,51710,66.9874977742604,67.0906307316868,66.9483581319734,67.0657770588345,52846.6761354423,0.0,1.0
2025-03-18,68.5,68.52,68.3499,68.43,69069,67.0266374165475,67.046207237691,66.8797659088654,66.9581430425452,70587.2572809681,0.0,1.0
2025-03-19,68.69,68.7,68.45,68.52,33629,67.2125507174109,67.2223356279827,66.9777128636887,67.046207237691,34368.2241686093,0.0,1.0
2025-03-20,68.68,68.91,68.655,68.85,63038,67.2027658068392,67.4278187499896,67.1783035304097,67.369109286559,64423.6853650359,0.0,1.0
2025-03-21,68.64,68.75,68.62,68.7,36891,67.1636261645521,67.2712601808415,67.1440563434086,67.2223356279827,37701.9286272017,0.0,1.0
2025-03-24,68.45,68.59,68.44,68.59,47576,66.9777128636887,67.1147016116933,66.9679279531169,67.1147016116933,48621.8035934984,0.0,1.0
2025-03-25,68.49,68.53,68.418,68.46,45429,67.0168525059757,67.0559921482628,66.9464011498591,66.9874977742604,46427.6087827694,0.0,1.0
2025-03-26,68.42,68.46,68.35,68.41,80991,66.9483581319734,66.9874977742604,66.8798637579711,66.9385732214017,82771.3236682577,0.0,1.0
2025-03-27,68.42,68.4278,68.355,68.42,44864,66.9483581319734,66.9559903622194,66.884756213257,66.9483581319734,45850.1890957355,0.0,1.0
2025-03-28,68.74,68.75,68.6,68.6,35685,67.2614752702697,67.2712601808415,67.1244865222651,67.1244865222651,36469.4186403647,0.0,1.0
2025-03-31,68.81,68.92,68.66,68.92,148727,67.329969644272,67.4376036605614,67.1831959856956,67.4376036605614,151996.279280524,0.0,1.0
2025-04-01,68.81,68.875,68.71,68.71,95384,67.5160786433469,67.5798563662333,67.4179590696754,67.4179590696754,97212.0000432928,0.1902,1.0
2025-04-02,68.77,68.99,68.6058,68.99,58670,67.4768308138783,67.6926938759555,67.3157184739097,67.6926938759555,59794.3894420447,0.0,1.0
2025-04-03,69.1,69.23,69.02,69.22,70297,67.8006254069942,67.9281808527671,67.722129748057,67.9183688953999,71644.2167139495,0.0,1.0
2025-04-04,69.22,69.508,69.11,69.37,103188,67.9183688953999,68.2009532675738,67.8104373643613,68.0655482559072,105165.560895615,0.0,1.0
2025-04-07,68.58,69.15,68.5,69.085,99642,67.2904036239024,67.8496851938299,67.2119079649653,67.7859074709434,101551.603081374,0.0,1.0
2025-04-08,68.44,68.735,68.38,68.39,89748,67.1530362207624,67.4424889630933,67.0941644765595,67.1039764339266,91467.9881309805,0.0,1.0
2025-04-09,68.355,68.39,67.94,68.18,179654,67.0696345831416,67.1039764339266,66.662438352405,66.8979253292165,183097.004275117,0.0,1.0
2025-04-10,68.23,68.4952,68.15,68.15,51752,66.9469851160523,67.207198225429,66.8684894571151,66.8684894571151,52743.808460963,0.0,1.0
2025-04-11,68.16,68.188,67.8402,68.12,87319,66.8783014144822,66.9057748951102,66.5645150178808,66.8390535850136,88992.4372198722,0.0,1.0
2025-04-14,68.48,68.5191,68.28,68.28,62713,67.192284050231,67.2306488035365,66.996044902888,66.996044902888,63914.8720824774,0.0,1.0
2025-04-15,68.54,68.6,68.43,68.47,49734,67.2511557944339,67.3100275386367,67.1432242633952,67.1824720928638,50687.1342169874,0.0,1.0
2025-04-16,68.74,68.7466,68.55,68.66,87208,67.4473949417768,67.4538708336391,67.260967751801,67.3688992828396,88879.3099448072,0.0,1.0
2025-04-17,68.72,68.82,68.67,68.82,55382,67.4277710270425,67.525890600714,67.3787112402068,67.525890600714,56443.3761049825,0.0,1.0
2025-04-21,68.5,68.7099,68.47,68.67,171476,67.2119079649653,67.4178609501017,67.1824720928638,67.3787112402068,174762.27584735,0.0,1.0
2025-04-22,68.63,68.74,68.61,68.61,295655,67.3394634107382,67.4473949417768,67.3198394960039,67.3198394960039,301321.121705944,0.0,1.0
2025-04-23,68.64,69.03,68.6,69.03,486640,67.3492753681053,67.7319417054241,67.3100275386367,67.7319417054241,495966.280519459,0.0,1.0
2025-04-24,68.97,68.9999,68.8279,68.9,287782,67.6730699612212,67.702407713749,67.5336420470341,67.6043862596512,293297.238493447,0.0,1.0
2025-04-25,69.07,69.09,68.97,69.07,257682,67.7711895348927,67.790813449627,67.6730699612212,67.7711895348927,262620.382822652,0.0,1.0
2025-04-28,69.17,69.18,68.98,69.01,198293,67.8693091085642,67.8791210659314,67.6828819185884,67.7123177906898,202093.214004284,0.0,1.0
2025-04-29,69.26,69.27,69.1199,69.12,192887,67.9576167248685,67.9674286822357,67.8201512021548,67.8202493217285,196583.609959224,0.0,1.0
2025-04-30,69.33,69.37,69.21,69.27,143783,68.0263004264386,68.0655482559072,67.9085569380328,67.9674286822357,146538.549465579,0.0,1.0
2025-05-01,68.96,69.22,68.86,69.22,140518,67.845466052162,68.1012639230083,67.7470822556827,68.1012639230083,142826.364735263,0.1857,1.0
2025-05-02,68.71,68.8499,68.649,68.8,99438,67.5995065609636,67.7371454922383,67.5394924451112,67.6880519777951,101071.521488671,0.0,1.0
2025-05-05,68.67,68.72,68.585,68.72,118249,67.5601530423719,67.6093449406116,67.4765268153644,67.6093449406116,120191.539899373,0.0,1.0
2025-05-06,68.76,68.76,68.555,68.64,81936,67.6486984592033,67.6486984592033,67.4470116764206,67.5306379034281,83282.0067247507,0.0,1.0
2025-05-07,68.93,68.96,68.8,68.8,93407,67.8159509132182,67.845466052162,67.6880519777951,67.6880519777951,94941.4470091143,0.0,1.0
2025-05-08,68.58,68.92,68.5701,68.92,96843,67.4716076255405,67.8061125335703,67.461867629689,67.8061125335703,98433.8920284737,0.0,1.0
2025-05-09,68.62,68.6967,68.6,68.6,44884,67.5109611441322,67.5864215160319,67.4912843848363,67.4912843848363,45621.3335998061,0.0,1.0
2025-05-12,68.35,68.45,68.31,68.38,133714,67.245324893638,67.3437086901173,67.2059713750462,67.2748400325818,135910.591769104,0.0,1.0
2025-05-13,68.29,68.39,68.26,68.37,95911,67.1862946157504,67.2846784122297,67.1567794768065,67.2650016529338,97486.5815633855,0.0,1.0
2025-05-14,68.11,68.3,68.102432,68.3,83720,67.0092037820875,67.1961329953983,67.00175809637,67.1961329953983,85095.3134519152,0.0,1.0
2025-05-15,68.51,68.51,68.27,68.3,121075,67.4027389680049,67.4027389680049,67.1666178564545,67.1961329953983,123063.964120767,0.0,1.0
2025-05-16,68.51,68.64,68.475,68.63,70471,67.4027389680049,67.5306379034281,67.3683046392372,67.5207995237802,71628.665005613,0.0,1.0
2025-05-19,68.56,68.56,68.23,68.32,96171,67.4519308662446,67.4519308662446,67.1272643378627,67.2158097546941,97750.8527231742,0.0,1.0
2025-05-20,68.41,68.44,68.28,68.36,96050,67.3043551715256,67.3338703104694,67.1764562361024,67.2551632732859,97627.8649911187,0.0,1.0
2025-05-21,68.05,68.255,68.005,68.13,87804,66.9501735041999,67.1518602869826,66.9059007957842,67.0288805413834,89246.4035156709,0.0,1.0
2025-05-22,68.19,68.19,67.96,68.05,71301,67.087910819271,67.087910819271,66.8616280873685,66.9501735041999,72472.299861861,0.0,1.0
2025-05-23,68.38,68.46,68.3,68.46,113085,67.2748400325818,67.3535470697652,67.1961329953983,67.3535470697652,114942.708094957,0.0,1.0
2025-05-27,68.68,68.68,68.52,68.52,72372,67.5699914220198,67.5699914220198,67.4125773476529,67.4125773476529,73560.8937546824,0.0,1.0
2025-05-28,68.6,68.62,68.529,68.62,247750,67.4912843848363,67.5109611441322,67.421431889336,67.5109611441322,251819.922452365,0.0,1.0
2025-05-29,68.78,68.82,68.69,68.7,240739,67.6683752184992,67.7077287370909,67.5798298016678,67.5896681813157,244693.748985913,0.0,1.0
2025-05-30,68.85,68.8765,68.74,68.75,49451,67.7372438760347,67.7633155821018,67.6290216999074,67.6388600795554,50263.3581642458,0.0,1.0
2025-06-02,68.58,68.6398,68.51,68.58,107718,67.6564707791252,67.7154654853455,67.5874134307067,67.6564707791252,109188.379986845,0.1879,1.0
2025-06-03,68.55,68.675,68.51,68.59,91839,67.6268747726601,67.7501914662645,67.5874134307067,67.6663361146135,93092.6273195925,0.0,1.0
2025-06-04,68.8,68.83,68.635,68.68,96503,67.8735081598689,67.903104166334,67.7107301243111,67.7551241340087,97820.2921876615,0.0,1.0
2025-06-05,68.61,68.78,68.6,68.77,125372,67.6860667855902,67.8537774888922,67.6762014501019,67.8439121534039,127083.361886693,0.0,1.0
2025-06-06,68.44,68.55,68.425,68.55,55022,67.5183560822882,67.6268747726601,67.5035580790557,67.6268747726601,55773.0652596241,0.0,1.0
2025-06-09,68.56,68.595,68.45,68.5,86936,67.6367401081485,67.6712687823577,67.5282214177766,67.5775480952183,88122.7000365432,0.0,1.0
2025-06-10,68.7,68.75,68.625,68.7,101947,67.7748548049854,67.8241814824272,67.7008647888228,67.7748548049854,103338.6042678,0.0,1.0
2025-06-11,68.8,68.82,68.7,68.75,106965,67.8735081598689,67.8932388308456,67.7748548049854,67.8241814824272,108425.101332116,0.0,1.0
2025-06-12,69.0,69.0,68.915,68.99,46725,68.070814869636,68.070814869636,67.986959517985,68.0609495341477,47362.8089537992,0.0,1.0
2025-06-13,68.77,68.89,68.665,68.89,147054,67.8439121534039,67.9622961792641,67.7403261307762,67.9622961792641,149061.32708169,0.0,1.0
2025-06-16,68.67,68.8454,68.66,68.77,124946,67.7452587985204,67.9182967829861,67.735393463032,67.8439121534039,126651.54687087,0.0,1.0
2025-06-17,68.83,68.8499,68.71,68.78,93861,67.903104166334,67.9227361839558,67.7847201404738,67.8537774888922,95142.2281693428,0.0,1.0
2025-06-18,68.92,69.03,68.845,68.94,107115,67.9918921857292,68.1004108761011,67.9179021695665,68.0116228567059,108577.148872899,0.0,1.0
2025-06-20,68.93,68.985,68.82,68.88,112875,68.0017575212175,68.0560168664035,67.8932388308456,67.9524308437758,114415.774438953,0.0,1.0
2025-06-23,69.05,69.15,68.995,69.0,107948,68.1201415470778,68.2187949019613,68.0658822018918,68.070814869636,109421.519549378,0.0,1.0
2025-06-24,69.14,69.165,68.951,69.01,134242,68.2089295664729,68.2335929051938,68.0224747257431,68.0806802051244,136074.439798307,0.0,1.0
2025-06-25,69.13,69.14,69.005,69.07,61431,68.1990642309846,68.2089295664729,68.0757475373802,68.1398722180545,62269.5498521313,0.0,1.0
2025-06-26,69.28,69.28,69.14,69.16,91189,68.3470442633099,68.3470442633099,68.2089295664729,68.2286602374496,92433.7546428676,0.0,1.0
2025-06-27,69.16,69.29,69.135,69.16,91075,68.2286602374496,68.3569095987983,68.2039968987288,68.2286602374496,92318.1985118729,0.0,1.0
2025-06-30,69.33,69.36,69.22,69.3,90090,68.3963709407517,68.4259669472167,68.2878522503798,68.3667749342866,91319.7529940666,0.0,1.0
2025-07-01,69.18,69.235,69.095,69.23,70362,68.4303076948316,68.484711668859,68.3462288258801,68.4797658530383,71132.855075086,0.1844,1.0
2025-07-02,69.02,69.02,68.935,68.98,80943,68.27204158857,68.27204158857,68.1879627196186,68.2324750620047,81829.7758497867,0.0,1.0
2025-07-03,68.98,69.025,68.935,69.01,92095,68.2324750620047,68.2769874043907,68.1879627196186,68.2621499569287,93103.9522489418,0.0,1.0
2025-07-07,68.84,68.92,68.79,68.92,140217,68.0939922190258,68.1731252721566,68.0445340608191,68.1731252721566,141753.155681523,0.0,1.0
2025-07-08,68.73,68.74,68.66,68.74,97527,67.985184270971,67.9950759026124,67.9159428494816,67.9950759026124,98595.4628479565,0.0,1.0
2025-07-09,68.94,68.94,68.79,68.81,69474,68.1929085354393,68.1929085354393,68.0445340608191,68.0643173241018,70235.126538281,0.0,1.0
2025-07-10,68.9,68.91,68.81,68.91,89827,68.1533420088739,68.1632336405152,68.0643173241018,68.1632336405152,90811.1050400749,0.0,1.0
2025-07-11,68.67,68.75,68.65,68.75,70766,67.9258344811229,68.0049675342537,67.9060512178402,68.0049675342537,71541.28112111,0.0,1.0
2025-07-14,68.68,68.73,68.6,68.66,91160,67.9357261127643,67.985184270971,67.8565930596335,67.9159428494816,92158.708800842,0.0,1.0
2025-07-15,68.58,68.7998,68.55,68.75,65182,67.8368097963508,68.0542278598276,67.8071349014268,68.0049675342537,65896.1052770566,0.0,1.0
2025-07-16,68.72,68.755,68.59,68.73,88336,67.9752926393297,68.0099133500744,67.8467014279922,67.985184270971,89303.7703009124,0.0,1.0
2025-07-17,68.72,68.78,68.67,68.75,89040,67.9752926393297,68.0346424291777,67.9258344811229,68.0049675342537,90015.4830147758,0.0,1.0
2025-07-18,68.76,68.7884,68.72,68.75,73669,68.014859165895,68.0429513997565,67.9752926393297,68.0049675342537,74476.0851102373,0.0,1.0
2025-07-21,68.97,69.045,68.95,69.0,75800,68.2225834303633,68.2967706676734,68.2028001670806,68.2522583252874,76630.4314074575,0.0,1.0
2025-07-22,69.07,69.1,69.0,69.0,101098,68.3214997467768,68.3511746417008,68.2522583252874,68.2522583252874,102205.585150806,0.0,1.0
2025-07-23,68.87,68.99,68.84,68.99,72015,68.1236671139499,68.242366693646,68.0939922190258,68.242366693646,72803.9646148819,0.0,1.0
2025-07-24,68.77,68.8087,68.6707,68.73,127996,68.0247507975364,68.0630314119884,67.9265268953378,67.985184270971,129398.2677893,0.0,1.0
2025-07-25,68.94,68.94,68.785,68.82,146381,68.1929085354393,68.1929085354393,68.0395882449984,68.0742089557431,147984.685750066,0.0,1.0
2025-07-28,68.91,68.95,68.8825,68.93,205291,68.1632336405152,68.2028001670806,68.1360316535015,68.1830169037979,207540.077758158,0.0,1.0
2025-07-29,69.13,69.13,68.935,68.94,144321,68.3808495366249,68.3808495366249,68.1879627196186,68.1929085354393,145902.117297568,0.0,1.0
2025-07-30,69.0,69.095,68.9599,69.02,91360,68.2522583252874,68.3462288258801,68.2125928824056,68.27204158857,92360.899912735,0.0,1.0
2025-07-31,69.05,69.17,69.015,69.17,64401,68.3017164834941,68.4204160631902,68.2670957727494,68.4204160631902,65106.5489851143,0.0,1.0
2025-08-01,69.27,69.27,69.12,69.12,113943,68.7043058912969,68.7043058912969,68.5555308677124,68.5555308677124,114881.178226121,0.187,1.0
2025-08-04,69.33,69.33,69.215,69.29,109438,68.7638159007306,68.7638159007306,68.6497550493159,68.7241425611081,110339.085180399,0.0,1.0
2025-08-05,69.345,69.37,69.24,69.29,149832,68.7786934030891,68.8034892403532,68.67455088658,68.7241425611081,151065.679295579,0.0,1.0
2025-08-06,69.29,69.31,69.1,69.28,113842,68.7241425611081,68.7439792309194,68.5356941979012,68.7142242262025,114779.346617327,0.0,1.0
2025-08-07,69.28,69.355,69.24,69.26,97430,68.7142242262025,68.7886117379947,68.67455088658,68.6943875563912,98232.2143051434,0.0,1.0
2025-08-08,69.14,69.21,69.13,69.21,112207,68.5753675375237,68.6447958818631,68.565449202618,68.6447958818631,113130.884435361,0.0,1.0
2025-08-11,69.16,69.21,69.135,69.18,101925,68.5952042073349,68.6447958818631,68.5704083700709,68.6150408771462,102764.225013361,0.0,1.0
2025-08-12,69.115,69.12,69.005,69.08,108599,68.5505717002596,68.5555308677124,68.4414700162977,68.5158575280899,109493.177063782,0.0,1.0
2025-08-13,69.36,69.37,69.2701,69.3,158413,68.7935709054475,68.8034892403532,68.7044050746459,68.7340608960137,159717.333108085,0.0,1.0
2025-08-14,69.175,69.24,69.14,69.2,90331,68.6100817096934,68.67455088658,68.5753675375237,68.6348775469575,91074.7629107863,0.0,1.0
2025-08-15,68.995,69.1,68.97,69.1,74374,68.431551681392,68.5356941979012,68.406755844128,68.5356941979012,74986.3769550523,0.0,1.0
2025-08-18,68.99,69.08,68.94,69.06,105685,68.4265925139392,68.5158575280899,68.3770008394111,68.4960208582786,106555.183915007,0.0,1.0
2025-08-19,69.095,69.11,69.045,69.06,91652,68.5307350304483,68.5456125328068,68.4811433559202,68.4960208582786,92406.6396951145,0.0,1.0
2025-08-20,69.1658,69.2,69.05,69.05,94147,68.6009568415802,68.6348775469575,68.486102523373,68.486102523373,94922.1829024565,0.0,1.0
2025-08-21,69.015,69.08,68.965,69.08,95768,68.4513883512033,68.5158575280899,68.4017966766751,68.5158575280899,96556.529811916,0.0,1.0
2025-08-22,69.245,69.3,69.08,69.1,125782,68.6795100540328,68.7340608960137,68.5158575280899,68.5356941979012,126817.657597553,0.0,1.0
2025-08-25,69.135,69.175,69.08,69.13,70609,68.5704083700709,68.6100817096934,68.5158575280899,68.565449202618,71190.3768846543,0.0,1.0
2025-08-26,69.2276,69.25,69.135,69.18,61157,68.662252151297,68.6844692214856,68.5704083700709,68.6150408771462,61660.5514755173,0.0,1.0
2025-08-27,69.275,69.275,69.115,69.16,74274,68.7092650587497,68.7092650587497,68.5505717002596,68.5952042073349,74885.5535800084,0.0,1.0
2025-08-28,69.3516,69.3678,69.2546,69.29,74417,68.7852395041268,68.8013072066739,68.6890316555422,68.7241425611081,75029.731006321,0.0,1.0
2025-08-29,69.2876,69.32,69.2643,69.32,56749,68.7217621607308,68.753897565825,68.6986524404007,68.753897565825,57216.257103588,0.0,1.0
2025-09-02,68.8718,68.91,68.835,68.9,94130,68.5015751258258,68.5395697792225,68.4649729466373,68.5296235348778,94638.736731119,0.1938,1.0
2025-09-03,69.1,69.14,68.95,68.98,71509,68.7285484217715,68.7683333991502,68.5793547566012,68.6091934896353,71895.4788580218,0.0,1.0
2025-09-04,69.305,69.31,69.18,69.25,112961,68.9324464308375,68.9374195530099,68.808118376529,68.8777420869418,113571.511100435,0.0,1.0
2025-09-05,69.5732,69.625,69.557,69.57,95237,69.199204704162,69.2507262498674,69.1830917883236,69.1960219059716,95751.7196437011,0.0,1.0
2025-09-08,69.7246,69.7372,69.665,69.69,113916,69.3497908435405,69.3623231114148,69.2905112272462,69.3153768381079,114531.672511018,0.0,1.0
2025-09-09,69.644,69.72,69.58,69.69,55959,69.2696241141223,69.3452155711419,69.2059681503163,69.3153768381079,56261.4370417157,0.0,1.0
2025-09-10,69.75,69.7992,69.6713,69.71,73905,69.375054304176,69.4239898263518,69.2967773611833,69.3352693267972,74304.4283237369,0.0,1.0
2025-09-11,69.8458,69.9,69.77,69.77,88736,69.4703393249981,69.5242479693463,69.3949467928654,69.3949467928654,89215.5842194048,0.0,1.0
2025-09-12,69.7297,69.735,69.6301,69.72,125524,69.3548634281563,69.360134937659,69.2557988344832,69.3452155711419,126202.409321544,0.0,1.0
2025-09-15,69.8126,69.84,69.75,69.75,106108,69.4373177937737,69.4645705032782,69.375054304176,69.375054304176,106681.473250458,0.0,1.0
2025-09-16,69.8415,69.86,69.79,69.82,78814,69.4660624399298,69.4844629919675,69.4148392815547,69.4446780145888,79239.9595955213,0.0,1.0
2025-09-17,69.7749,69.985,69.7552,69.91,87432,69.3998204525943,69.6087910462761,69.3802263512352,69.5341942136909,87904.5365969956,0.0,1.0
2025-09-18,69.615,69.6777,69.5477,69.64,85069,69.2407800055227,69.3031429575639,69.173841781083,69.2656456163844,85528.7654836882,0.0,1.0
2025-09-19,69.645,69.6596,69.585,69.65,99157,69.2706187385568,69.2851402553,69.2109412724887,69.2755918607291,99692.905747876,0.0,1.0
2025-09-22,69.575,69.63,69.565,69.6,91534,69.200995028144,69.2556993720398,69.1910487837993,69.2258606390057,92028.7063417216,0.0,1.0
2025-09-23,69.6463,69.6562,69.58,69.63,87824,69.2719117503216,69.2817585322228,69.2059681503163,69.2556993720398,88298.6552074131,0.0,1.0
2025-09-24,69.5651,69.62,69.555,69.62,48369,69.1911482462428,69.2457531276951,69.1811025394546,69.2457531276951,48630.4159879687,0.0,1.0
2025-09-25,69.495,69.53,69.42,69.5,87865,69.1214250733865,69.1562369285929,69.0468282408014,69.1263981955589,88339.8767967681,0.0,1.0
2025-09-26,69.5455,69.6255,69.5147,69.54,53980,69.1716536073272,69.2512235620847,69.1410191747456,69.1661831729376,54271.7413018783,0.0,1.0
2025-09-29,69.675,69.69,69.58,69.59,81905,69.3004574715908,69.3153768381079,69.2059681503163,69.215914394661,82347.6652710327,0.0,1.0
2025-09-30,69.6637,69.775,69.655,69.71,87050,69.2892182154814,69.3999199150377,69.2805649829015,69.3352693267972,87520.4720327622,0.0,1.0
2025-10-01,69.595,69.65,69.5307,69.62,83479,69.4038984127756,69.4587473877408,69.3397749747708,69.4288297650325,83708.8569643023,0.184,1.0
2025-10-02,69.655,69.67,69.545,69.57,71997,69.4637336581921,69.4786924695463,69.3540357082617,69.3789670605186,72195.2416159619,0.0,1.0
2025-10-03,69.615,69.75,69.61,69.75,119810,69.4238434945811,69.5584727967684,69.4188572241297,69.5584727967684,120139.893301226,0.0,1.0
2025-10-06,69.4542,69.5299,69.43,69.47,148269,69.2634850368647,69.3389771714986,69.23935148788,69.279241651491,148677.254318333,0.0,1.0
2025-10-07,69.5545,69.6,69.48,69.51,64723,69.3635096221194,69.4088846832269,69.2892141923938,69.3191318151021,64901.2128715071,0.0,1.0
2025-10-08,69.6229,69.72,69.61,69.72,82691,69.4317218018943,69.5285551740601,69.4188572241297,69.5285551740601,82918.6872295442,0.0,1.0
2025-10-09,69.565,69.6,69.535,69.6,84277,69.3739807900673,69.4088846832269,69.344063167359,69.4088846832269,84509.0542337655,0.0,1.0
2025-10-10,69.8473,69.87,69.7,69.74,67261,69.6555056197523,69.6781432876015,69.5086100922546,69.5485002558656,67446.2011796492,0.0,1.0
2025-10-13,69.95,69.95,69.8115,69.84,67593,69.7579236148236,69.7579236148236,69.6198039233204,69.6482256648932,67779.115331857,0.0,1.0
2025-10-14,70.035,70.055,69.91,69.93,68121,69.8426902124971,69.8626352943026,69.7180334512126,69.7379785330181,68308.5691642837,0.0,1.0
2025-10-15,70.055,70.14,70.02,70.08,75794,69.8626352943026,69.9474018919761,69.827731401143,69.8875666465595,76002.69654347,0.0,1.0
2025-10-16,70.2536,70.26,70.0201,70.04,147820,70.0606899566315,70.0670723828093,69.827831126552,69.8476764829485,148227.018010076,0.0,1.0
2025-10-17,70.165,70.21,70.107,70.2,87092,69.972333244233,70.0172096782954,69.914492506997,70.0072371373927,87331.8052532376,0.0,1.0
2025-10-20,70.2258,70.23,70.17,70.21,112819,70.0329662929218,70.037154760101,69.9773195146844,70.0172096782954,113129.643788925,0.0,1.0
2025-10-21,70.2883,70.35,70.27,70.28,121551,70.0952946735641,70.1568252509341,70.077044923712,70.0870174646148,121885.687093376,0.0,1.0
2025-10-22,70.3114,70.3156,70.25,70.31,57125,70.1183312430495,70.1225197102286,70.0570998419065,70.1169350873231,57282.2920026087,0.0,1.0
2025-10-23,70.195,70.265,70.19,70.25,89735,70.0022508669413,70.0720586532607,69.9972645964899,70.0570998419065,89982.0826757828,0.0,1.0
2025-10-24,70.2147,70.245,70.17,70.24,200318,70.0218967725198,70.0521135714551,69.9773195146844,70.0471273010037,200869.569704658,0.0,1.0
2025-10-27,70.2691,70.29,70.16,70.22,102531,70.0761473950308,70.0969900055176,69.9673469737816,70.0271822191982,102813.316084367,0.0,1.0
2025-10-28,70.315,70.32,70.27,70.29,75444,70.1219213577745,70.1269076282258,70.077044923712,70.0969900055176,75651.7328287931,0.0,1.0
2025-10-29,70.0388,70.36,70.0,70.36,107278,69.8464797780402,70.1667977918369,69.8077863193374,70.1667977918369,107573.386808855,0.0,1.0
2025-10-30,70.0183,70.0599,69.91,69.95,65168,69.8260360691895,69.867521839345,69.7180334512126,69.7579236148236,65347.4381658819,0.0,1.0
2025-10-31,70.0398,70.09,70.01,70.08,80461,69.8474770321304,69.8975391874623,69.8177588602402,69.8875666465595,80682.5469903177,0.0,1.0
2025-11-03,69.7665,69.815,69.712,69.79,105024,69.7665,69.815,69.712,69.79,105024,0.1921,1.0
2025-11-04,69.79,69.85,69.73,69.73,109909,69.79,69.85,69.73,69.73,109909,0.0,1.0
2025-11-05,69.645,69.7795,69.62,69.77,131568,69.645,69.7795,69.62,69.77,131568,0.0,1.0
2025-11-06,69.7943,69.84,69.72,69.72,87787,69.7943,69.84,69.72,69.72,87787,0.0,1.0
2025-11-07,69.755,69.81,69.7,69.7,74732,69.755,69.81,69.7,69.7,74732,0.0,1.0
2025-11-10,69.765,69.79,69.73,69.73,91086,69.765,69.79,69.73,69.73,91086,0.0,1.0
2025-11-11,69.9051,69.915,69.83,69.83,75068,69.9051,69.915,69.83,69.83,75068,0.0,1.0
2025-11-12,69.8843,69.92,69.835,69.92,173575,69.8843,69.92,69.835,69.92,173575,0.0,1.0
2025-11-13,69.705,69.795,69.7,69.74,85187,69.705,69.795,69.7,69.74,85187,0.0,1.0
2025-11-14,69.5925,69.755,69.59,69.75,87837,69.5925,69.755,69.59,69.75,87837,0.0,1.0
2025-11-17,69.615,69.6582,69.602,69.63,78574,69.615,69.6582,69.602,69.63,78574,0.0,1.0
2025-11-18,69.6449,69.74,69.57,69.71,161746,69.6449,69.74,69.57,69.71,161746,0.0,1.0
2025-11-19,69.59,69.6895,69.5638,69.68,80392,69.59,69.6895,69.5638,69.68,80392,0.0,1.0
2025-11-20,69.6482,69.69,69.62,69.62,64452,69.6482,69.69,69.62,69.62,64452,0.0,1.0
2025-11-21,69.81,69.83,69.72,69.82,79005,69.81,69.83,69.72,69.82,79005,0.0,1.0
2025-11-24,69.875,69.895,69.81,69.85,75441,69.875,69.895,69.81,69.85,75441,0.0,1.0
2025-11-25,70.0056,70.03,69.92,69.94,59164,70.0056,70.03,69.92,69.94,59164,0.0,1.0
2025-11-26,70.0689,70.075,69.9001,70.05,70593,70.0689,70.075,69.9001,70.05,70593,0.0,1.0