date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-27,54.279,54.36,54.04,54.04,957,48.4890087340022,48.5613683888863,48.2755030856405,48.2755030856405,1071.27376608081,0.0,1.0
2020-07-28,53.9546,54.239,53.9546,54.06,4196,48.1992127828368,48.4532755710965,48.1992127828368,48.2933696670934,4697.03732756017,0.0,1.0
2020-07-29,53.9546,53.9546,53.9546,53.9546,73,48.1992127828368,48.1992127828368,48.1992127828368,48.1992127828368,81.7168076529773,0.0,1.0
2020-07-30,53.2,53.2,53.2,53.2,400,47.5251066646202,47.5251066646202,47.5251066646202,47.5251066646202,447.763329605355,0.0,1.0
2020-07-31,53.2,53.2,53.2,53.2,31,47.5251066646202,47.5251066646202,47.5251066646202,47.5251066646202,34.701658044415,0.0,1.0
2020-08-03,53.5903,53.63,53.5,53.5,842,47.8737730016728,47.9092381658568,47.7931053864132,47.7931053864132,942.541808819274,0.0,1.0
2020-08-04,53.83,53.83,53.57,53.57,377,48.0879039803854,48.0879039803854,47.8556384214982,47.8556384214982,422.016938153048,0.0,1.0
2020-08-05,53.83,53.83,53.83,53.83,1,48.0879039803854,48.0879039803854,48.0879039803854,48.0879039803854,1.11940832401339,0.0,1.0
2020-08-06,53.83,53.83,53.83,53.83,70,48.0879039803854,48.0879039803854,48.0879039803854,48.0879039803854,78.3585826809372,0.0,1.0
2020-08-07,54.1283,54.1283,53.9,53.9,670,48.3543840427549,48.3543840427549,48.1504370154705,48.1504370154705,750.00357708897,0.0,1.0
2020-08-10,54.1283,54.1283,54.1283,54.1283,6,48.3543840427549,48.3543840427549,48.3543840427549,48.3543840427549,6.71644994408033,0.0,1.0
2020-08-11,54.4019,55.03,54.4019,55.01,1205,48.5987988770301,49.1598988675573,48.5987988770301,49.1420322861045,1348.88703043613,0.0,1.0
2020-08-12,55.65,55.7384,55.32,55.32,1669,49.7137628925961,49.7927331826178,49.4189642986239,49.4189642986239,1868.29249277835,0.0,1.0
2020-08-13,55.3971,55.4599,55.3971,55.45,281,49.4878399701246,49.5439410358866,49.4878399701246,49.5350970780675,314.553739047762,0.0,1.0
2020-08-14,55.3971,55.3971,55.3971,55.3971,11,49.4878399701246,49.4878399701246,49.4878399701246,49.4878399701246,12.3134915641473,0.0,1.0
2020-08-17,55.36,55.36,55.36,55.36,194,49.4546974615296,49.4546974615296,49.4546974615296,49.4546974615296,217.165214858597,0.0,1.0
2020-08-18,55.36,55.36,55.36,55.36,38,49.4546974615296,49.4546974615296,49.4546974615296,49.4546974615296,42.5375163125087,0.0,1.0
2020-08-19,55.3633,55.77,55.3633,55.77,434,49.4576454474693,49.8209623813133,49.4576454474693,49.8209623813133,485.823212621811,0.0,1.0
2020-08-20,55.2153,55.2153,55.045,55.048,204,49.3254327447181,49.3254327447181,49.173298803647,49.1759787908649,228.359298098731,0.0,1.0
2020-08-21,54.8,54.8,54.68,54.68,1106,48.9544331808494,48.9544331808494,48.8472336921322,48.8472336921322,1238.06560635881,0.0,1.0
2020-08-24,55.73,55.73,55.73,55.73,242,49.7852292184076,49.7852292184076,49.7852292184076,49.7852292184076,270.89681441124,0.0,1.0
2020-08-25,55.68,55.7,55.675,55.7,895,49.7405627647754,49.7584293462283,49.7360961194122,49.7584293462283,1001.87044999198,0.0,1.0
2020-08-26,56.2422,56.299,55.94,55.94,382,50.2427923694154,50.2935334607416,49.9728283236627,49.9728283236627,427.613979773115,0.0,1.0
2020-08-27,55.8,55.8,55.8,55.8,551,49.8477622534926,49.8477622534926,49.8477622534926,49.8477622534926,616.793986531377,0.0,1.0
2020-08-28,55.93,55.93,55.84,55.84,640,49.9638950329362,49.9638950329362,49.8834954163983,49.8834954163983,716.421327368569,0.0,1.0
2020-08-31,55.7329,56.04,55.7329,56.04,1486,49.7878198727182,50.062161230927,49.7878198727182,50.062161230927,1663.4407694839,0.0,1.0
2020-09-01,55.7329,55.7329,55.7329,55.7329,12,49.7878198727182,49.7878198727182,49.7878198727182,49.7878198727182,13.4328998881607,0.0,1.0
2020-09-02,56.5641,56.5641,56.39,56.39,133,50.5303549978993,50.5303549978993,50.3748264063521,50.3748264063521,148.881307093781,0.0,1.0
2020-09-03,55.1433,55.34,55.025,55.34,987,49.2611130514878,49.4368308800767,49.1554322221941,49.4368308800767,1104.85601580121,0.0,1.0
2020-09-04,55.37,55.37,55.37,55.37,546,49.463630752256,49.463630752256,49.463630752256,49.463630752256,611.19694491131,0.0,1.0
2020-09-08,54.64,54.8099,54.42,54.42,2594,48.8115005292265,48.9632771386685,48.6149681332449,48.6149681332449,2903.74519249073,0.0,1.0
2020-09-09,54.64,54.64,54.64,54.64,45,48.8115005292265,48.8115005292265,48.8115005292265,48.8115005292265,50.3733745806024,0.0,1.0
2020-09-10,55.14,55.14,55.14,55.14,233,49.2581650655481,49.2581650655481,49.2581650655481,49.2581650655481,260.822139495119,0.0,1.0
2020-09-11,55.5606,55.82,55.53,55.53,2173,49.6338992735018,49.8656288349455,49.6065634038789,49.6065634038789,2432.47428808109,0.0,1.0
2020-09-14,55.94,56.05,55.94,56.05,455,49.9728283236627,50.0710945216534,49.9728283236627,50.0710945216534,509.330787426091,0.0,1.0
2020-09-15,55.94,55.94,55.94,55.94,9,49.9728283236627,49.9728283236627,49.9728283236627,49.9728283236627,10.0746749161205,0.0,1.0
2020-09-16,55.94,55.94,55.94,55.94,20,49.9728283236627,49.9728283236627,49.9728283236627,49.9728283236627,22.3881664802677,0.0,1.0
2020-09-17,56.358,56.358,56.29,56.29,415,50.3462398760275,50.3462398760275,50.2854934990878,50.2854934990878,464.554454465556,0.0,1.0
2020-09-18,56.358,56.358,56.358,56.358,50,50.3462398760275,50.3462398760275,50.3462398760275,50.3462398760275,55.9704162006694,0.0,1.0
2020-09-21,54.4,54.4,54.4,54.4,253,48.5971015517921,48.5971015517921,48.5971015517921,48.5971015517921,283.210305975387,0.0,1.0
2020-09-22,54.8109,54.8109,54.56,54.56,214,48.9641704677412,48.9641704677412,48.740034203415,48.740034203415,239.553381338865,0.0,1.0
2020-09-23,54.533,55.1,54.533,55.1,696,48.7159143184536,49.2224319026423,48.7159143184536,49.2224319026423,779.108193513319,0.0,1.0
2020-09-24,54.533,54.533,54.533,54.533,26,48.7159143184536,48.7159143184536,48.7159143184536,48.7159143184536,29.1046164243481,0.0,1.0
2020-09-25,54.5373,54.5373,53.8,53.8,409,48.719755633466,48.719755633466,48.0611041082061,48.0611041082061,457.838004521476,0.0,1.0
2020-09-28,55.45,55.45,55.32,55.32,648,49.5350970780675,49.5350970780675,49.4189642986239,49.4189642986239,725.376593960675,0.0,1.0
2020-09-29,55.45,55.71,55.45,55.71,2609,49.5350970780675,49.7673626369547,49.5350970780675,49.7673626369547,2920.53631735093,0.0,1.0
2020-09-30,55.22,55.31,55.22,55.31,616,49.3296313913595,49.4100310078974,49.3296313913595,49.4100310078974,689.555527592248,0.0,1.0
2020-10-01,55.65,55.65,55.65,55.65,603,49.7137628925961,49.7137628925961,49.7137628925961,49.7137628925961,675.003219380073,0.0,1.0
2020-10-02,55.39,55.39,55.39,55.39,456,49.4814973337089,49.4814973337089,49.4814973337089,49.4814973337089,510.450195750105,0.0,1.0
2020-10-05,55.9438,56.03,55.9324,56.03,1923,49.9762229741387,50.0532279402005,49.9660390227106,50.0532279402005,2152.62220707775,0.0,1.0
2020-10-06,55.7,56.44,55.7,56.44,520,49.7584293462283,50.4194928599843,49.7584293462283,50.4194928599843,582.092328486962,0.0,1.0
2020-10-07,56.1079,56.22,55.978,56.07,512251,50.1228182749595,50.2229604640028,50.0067748284231,50.0889611031063,573418.033384182,0.0,1.0
2020-10-08,56.499,56.52,56.38,56.43,22524,50.4721992752702,50.4909591857957,50.3658931156257,50.4105595692578,25213.5530900776,0.0,1.0
2020-10-09,56.7697,56.8775,56.51,56.51,21726,50.7140234552348,50.8103243292657,50.4820258950693,50.4820258950693,24320.2652475148,0.0,1.0
2020-10-12,57.1746,57.3,57.14,57.14,12584,51.075732396748,51.1877558624575,51.0448232108345,51.0448232108345,14086.6343493845,0.0,1.0
2020-10-13,56.7018,56.89,56.52,56.89,16371,50.6533664112023,50.8214909426737,50.4909591857957,50.8214909426737,18325.8336724232,0.0,1.0
2020-10-14,56.6876,57.06,56.673,56.893,24480,50.6406811383707,50.9733568850231,50.6276385339102,50.8241709298917,27403.1157718478,0.0,1.0
2020-10-15,55.9383,56.05,55.6,55.72,12342,49.9713096642392,50.0710945216534,49.669096438964,49.7762959276811,13815.7375349732,0.0,1.0
2020-10-16,56.1624,56.36,56.09,56.2,7445,50.1715047094185,50.3480265341728,50.1068276845591,50.2050938825499,8333.99497227968,0.0,1.0
2020-10-19,55.9121,56.58,55.9121,56.56,12760,49.9479044425359,50.5445589301543,49.9479044425359,50.5266923487015,14283.6502144108,0.0,1.0
2020-10-20,56.2378,56.555,56.07,56.07,7488,50.2388617214958,50.5222257033383,50.0889611031063,50.0889611031063,8382.12953021225,0.0,1.0
2020-10-21,56.0205,56.49,56.0205,56.49,16214,50.0447413140104,50.4641593136164,50.0447413140104,50.4641593136164,18150.0865655531,0.0,1.0
2020-10-22,55.9866,56.09,55.61,55.61,5305,50.0144574584478,50.1068276845591,49.6780297296904,49.6780297296904,5938.46115889103,0.0,1.0
2020-10-23,56.2042,56.25,55.98,56.24,11756,50.208845864655,50.2497603361821,50.0085614865684,50.2408270454556,13159.7642571014,0.0,1.0
2020-10-26,55.0594,55.3,54.8901,55.3,3405,49.186162742293,49.401097717171,49.0349221302945,49.401097717171,3811.58534326559,0.0,1.0
2020-10-27,54.81,55.25,54.81,55.21,6140,48.9633664715758,49.3564312635388,48.9633664715758,49.3206981006331,6873.1671094422,0.0,1.0
2020-10-28,53.77,53.8,53.45,53.8,6747,48.0343042360268,48.0611041082061,47.748438932781,48.0611041082061,7552.64796211834,0.0,1.0
2020-10-29,53.7118,53.8,53.477,53.7481,4038,47.982312483999,48.0611041082061,47.7725588177424,48.014740329336,4520.17081236606,0.0,1.0
2020-10-30,53.2809,53.44,53.0278,53.44,5774,47.597376986597,47.7395056420546,47.371275398311,47.7395056420546,6463.46366285331,0.0,1.0
2020-11-02,53.8175,53.8892,53.53,53.84,7067,48.0767373669774,48.1407890614859,47.8199052585925,48.0968372711119,7910.85862580262,0.0,1.0
2020-11-03,55.42,55.42,54.84,54.84,3607,49.5082972058882,49.5082972058882,48.9901663437551,48.9901663437551,4037.70582471629,0.0,1.0
2020-11-04,55.7547,56.2,55.66,55.66,5433,49.8072944465019,50.2050938825499,49.7226961833226,49.7226961833226,6081.74542436474,0.0,1.0
2020-11-05,57.385,57.4999,57.0802,57.18,9842,51.2636888336321,51.3663323440788,50.9914021322905,51.0805563737403,11017.2167249398,0.0,1.0
2020-11-06,57.63,57.73,57.4328,57.45,10645,51.4825544564297,51.5718873636941,51.3063899633045,51.321755223354,11916.1016091225,0.0,1.0
2020-11-09,58.9011,59.605,58.9011,59.56,6851,52.6180650406666,53.2468793749001,52.6180650406666,53.2066795666312,7669.06642781572,0.0,1.0
2020-11-10,58.8354,59.05,58.8354,59.05,7259,52.5593733205939,52.7510817395831,52.5593733205939,52.7510817395831,8125.78502401318,0.0,1.0
2020-11-11,59.1333,59.32,59.131,59.32,5678,52.8254960513343,52.9922805891968,52.8234413944672,52.9922805891968,6356.00046374802,0.0,1.0
2020-11-12,58.5222,59.1283,58.5222,59.06,6300,52.279582655042,52.8210294059711,52.279582655042,52.7600150303096,7052.27244128435,0.0,1.0
2020-11-13,59.52,59.52,58.9531,58.9531,4508,53.1709464037255,53.1709464037255,52.664518152444,52.664518152444,5046.29272465235,0.0,1.0
2020-11-16,59.89,59.9977,59.78,59.99,5828,53.5014781606034,53.5976897017271,53.4032119626127,53.5908110678678,6523.91171235003,0.0,1.0
2020-11-17,59.89,60.13,59.89,59.93,5827,53.5014781606034,53.7158771380378,53.5014781606034,53.5372113235092,6522.79230402602,0.0,1.0
2020-11-18,59.78,60.2081,59.76,60.05,9465,53.4032119626127,53.7856461386113,53.3853453811598,53.6444108122264,10595.1997867867,0.0,1.0
2020-11-19,59.885,59.98,59.68,59.705,4525,53.4970115152402,53.5818777771413,53.3138790553484,53.3362122821644,5065.32266616058,0.0,1.0
2020-11-20,60.26,60.32,59.993,59.993,8113,53.8320099174814,53.88560966184,53.5934910550857,53.5934910550857,9081.75973272063,0.0,1.0
2020-11-23,60.005,60.38,59.9398,60.38,5018,53.6042110039574,53.9392094061986,53.5459659484211,53.9392094061986,5617.19096989918,0.0,1.0
2020-11-24,60.72,60.75,60.395,60.395,12641,54.2429412908973,54.2697411630766,53.9526093422883,53.9526093422883,14150.4406238533,0.0,1.0
2020-11-25,60.65,60.7,60.31,60.36,6961,54.1804082558123,54.2250747094445,53.8766763711136,53.9213428247458,7792.2013434572,0.0,1.0
2020-11-27,61.17,61.26,61.17,61.1899,3818,54.6449393735868,54.7253389901247,54.6449393735868,54.6627166221324,4273.90098108312,0.0,1.0
2020-11-30,60.1173,61.057,60.1173,61.04,10350,53.7045318588153,54.5439931883781,53.7045318588153,54.5288065941432,11585.8761535386,0.0,1.0
2020-12-01,61.35,61.53,60.95,60.95,6178,54.8057386066626,54.9665378397384,54.4484069776053,54.4484069776053,6915.70462575471,0.0,1.0
2020-12-02,61.135,61.27,61.1225,61.23,5792,54.6136728560443,54.7342722808511,54.6025062426362,54.6985391179454,6483.61301268554,0.0,1.0
2020-12-03,61.31,61.53,61.31,61.51,19667,54.7700054437568,54.9665378397384,54.7700054437568,54.9486712582855,22015.4035083713,0.0,1.0
2020-12-04,61.4547,61.59,61.43,61.59,5811,54.8992701605683,55.020137584097,54.877204932474,55.020137584097,6504.8817708418,0.0,1.0
2020-12-07,61.13,61.33,61.1,61.22,12917,54.6092062106811,54.7878720252097,54.5824063385018,54.6896058272189,14459.3973212809,0.0,1.0
2020-12-08,61.2998,61.48,61.1532,61.18,12852,54.7608934872159,54.9218713861062,54.6299314451664,54.6538726643132,14386.6357802201,0.0,1.0
2020-12-09,61.34,61.57,61.12,61.57,8476,54.7968053159361,55.0022710026441,54.6002729199546,55.0022710026441,9488.10495433749,0.0,1.0
2020-12-10,61.5,61.705,61.05,61.05,7623,54.9397379675591,55.1228704274509,54.5377398848696,54.5377398848696,8533.24965395405,0.0,1.0
2020-12-11,61.42,61.43,61.09,61.09,5349,54.8682716417476,54.877204932474,54.5734730477753,54.5734730477753,5987.71512514761,0.0,1.0
2020-12-14,61.3252,61.67,61.31,61.57,8602,54.9597119122943,55.2687220527807,54.9460896555211,55.1791019424308,9598.29213154947,0.197159,1.0
2020-12-15,61.97,61.97,61.55,61.55,5702,55.5375823838304,55.5375823838304,55.1611779203608,55.1611779203608,6362.41126878576,0.0,1.0
2020-12-16,62.2575,62.2575,62.07,62.07,4304,55.7952402010864,55.7952402010864,55.6272024941803,55.6272024941803,4802.49352873621,0.0,1.0
2020-12-17,62.722,62.87,62.722,62.87,4498,56.2115256136616,56.3441633769795,56.2115256136616,56.3441633769795,5018.96280024524,0.0,1.0
2020-12-18,62.57,62.63,62.5399,62.61,8000,56.0753030459298,56.1290751121397,56.0483273927145,56.1111510900697,8926.56789727921,0.0,1.0
2020-12-21,61.838,62.0,60.99,61.18,9168,55.4192838381685,55.5644684169354,54.6593053024014,54.8295835120662,10229.846810282,0.0,1.0
2020-12-22,62.02,62.02,61.66,61.66,6030,55.5823924390054,55.5823924390054,55.2597600417457,55.2597600417457,6728.4005525742,0.0,1.0
2020-12-23,62.4,62.41,62.1391,62.28,7209,55.922948858335,55.93191086937,55.6891299904321,55.8154047259151,8043.95349643572,0.0,1.0
2020-12-24,62.3662,62.42,62.2461,62.4,5840,55.8926572610367,55.9408728804049,55.7850235085065,55.922948858335,6516.39456501382,0.0,1.0
2020-12-28,63.21,63.27,62.69,63.04,4006,56.6488717521691,56.7026438183791,56.1828471783497,56.4965175645743,4469.97887456257,0.0,1.0
2020-12-29,63.51,63.71,63.34,63.71,16277,56.9177320832188,57.0969723039186,56.765377895624,57.0969723039186,18162.2182080017,0.0,1.0
2020-12-30,63.57,63.96,63.57,63.83,7955,56.9715041494287,57.3210225797933,56.9715041494287,57.2045164363385,8876.35595285702,0.0,1.0
2020-12-31,63.21,63.55,63.01,63.55,17457,56.6488717521691,56.9535801273588,56.4696315314693,56.9535801273588,19478.8869728504,0.0,1.0
2021-01-04,63.44,64.13,63.292,64.1,6410,56.8549980059739,57.4733767673882,56.722360242656,57.4464907342832,7152.41252769497,0.0,1.0
2021-01-05,63.8625,64.07,63.55,63.63,6823,57.2336429722022,57.4196047011782,56.9535801273588,57.0252762156387,7613.24659539201,0.0,1.0
2021-01-06,64.4109,64.66,63.9,63.9,9566,57.725119657361,57.9483633522426,57.2672505135834,57.2672505135834,10673.9435631716,0.0,1.0
2021-01-07,64.61,64.61,64.163,64.25,7938,57.9035532970677,57.9035532970677,57.5029514038036,57.580920899808,8857.38699607529,0.0,1.0
2021-01-08,65.039,65.079,64.57,65.0,6969,58.2880235704687,58.3238716146087,57.8677052529277,58.2530717274322,7776.15645951735,0.0,1.0
2021-01-11,64.54,64.54,64.18,64.18,12717,57.8408192198227,57.8408192198227,57.5181868225631,57.5181868225631,14189.8954937125,0.0,1.0
2021-01-12,64.63,64.63,64.18,64.28,9303,57.9214773191376,57.9214773191376,57.5181868225631,57.607806932913,10380.4826435486,0.0,1.0
2021-01-13,64.6,64.72,64.52,64.58,7980,57.8945912860327,58.0021354184525,57.8228951977528,57.8766672639627,8904.25147753601,0.0,1.0
2021-01-14,65.46,65.46,64.85,64.85,29759,58.6653242350418,58.6653242350418,58.1186415619074,58.1186415619074,33205.7167568915,0.0,1.0
2021-01-15,64.36,64.36,63.88,64.32,9999,57.6795030211929,57.6795030211929,57.2493264915134,57.643654977053,11157.0940506119,0.0,1.0
2021-01-19,64.6679,65.3163,64.42,64.7,8293,57.9554433409603,58.536540136469,57.7332750874029,57.9842113963826,9253.50344651706,0.0,1.0
2021-01-20,65.14,65.155,64.722,64.75,11377,58.3785398819221,58.3919828984746,58.0039278206595,58.0290214515575,12694.6953709182,0.0,1.0
2021-01-21,65.252,65.4,64.7668,65.14,15815,58.478914405514,58.6115521688318,58.0440776300963,58.3785398819221,17646.7089119338,0.0,1.0
2021-01-22,64.899,64.94,64.59,64.59,18741,58.1625554159789,58.1992996612223,57.8856292749977,57.8856292749977,20911.6011203637,0.0,1.0
2021-01-25,64.76,64.76,64.19,64.47,12380,58.0379834625925,58.0379834625925,57.5271488335981,57.7780851425778,13813.8638210396,0.0,1.0
2021-01-26,64.919,64.989,64.724,64.94,10564,58.1804794380488,58.2432135152938,58.0057202228665,58.1992996612223,11787.5329083572,0.0,1.0
2021-01-27,63.429,64.0,63.3,63.75,11328,56.8451397938354,57.3568706239333,56.729529851484,57.1328203480586,12640.0201425474,0.0,1.0
2021-01-28,64.03,64.12,63.52,63.52,11374,57.3837566570383,57.4644147563532,56.9266940942538,56.9266940942538,12691.3479079567,0.0,1.0
2021-01-29,62.69,63.24,62.27,63.13,19420,56.1828471783497,56.6757577852741,55.8064427148801,56.5771756638892,21669.2435706453,0.0,1.0
2021-02-01,63.4104,63.47,63.17,63.43,12874,56.8284704533103,56.8818840390788,56.6130237080292,56.8460359949389,14365.0793886966,0.0,1.0
2021-02-02,64.05,64.05,63.72,63.72,14440,57.4016806791082,57.4016806791082,57.1059343149536,57.1059343149536,16112.455054589,0.0,1.0
2021-02-03,64.1757,64.25,64.0464,64.17,9165,57.5143331578181,57.580920899808,57.3984543551357,57.5092248115281,10226.4993473205,0.0,1.0
2021-02-04,64.1213,64.18,63.96,63.96,12021,57.4655798177877,57.5181868225631,57.3210225797933,57.3210225797933,13413.2840866492,0.0,1.0
2021-02-05,64.6327,64.755,64.355,64.355,52455,57.9238970621171,58.033502457075,57.6750220156754,57.6750220156754,58530.3898814726,0.0,1.0
2021-02-08,65.1075,65.3084,65.02,65.25,11565,58.3494133460584,58.5294601477513,58.2709957495022,58.477122003307,12904.4697165043,0.0,1.0
2021-02-09,65.66,65.66,65.38,65.49,8911,58.8445644557416,58.8445644557416,58.5936281467619,58.6922102681467,9943.08081658188,0.0,1.0
2021-02-10,65.2619,65.7,65.2,65.671,8909,58.4877867964386,58.8804124998815,58.432311948132,58.8544226678801,9940.84917460757,0.0,1.0
2021-02-11,65.81,65.86,65.6117,65.85,14662,58.9789946212664,59.0238046764414,58.8012779424426,59.0148426654064,16360.1673137385,0.0,1.0
2021-02-12,66.3683,66.3683,66.045,66.045,10947,59.4793436973499,59.4793436973499,59.1896018805887,59.1896018805887,12214.8923464394,0.0,1.0
2021-02-16,66.79,67.04,66.695,66.91,16468,59.8572717026954,60.0813219785701,59.772132597863,59.9648158351153,18375.3400165493,0.0,1.0
2021-02-17,66.29,66.29,65.9,66.21,17280,59.4091711509459,59.4091711509459,59.0596527205813,59.337475062666,19281.3866581231,0.0,1.0
2021-02-18,65.902,66.08,65.532,65.69,10457,59.0614451227883,59.2209689192111,58.7298507144937,58.8714504888465,11668.1400627311,0.0,1.0
2021-02-19,66.189,66.42,66.085,66.16,19624,59.3186548394925,59.5256772944008,59.2254499247286,59.292665007491,21896.8710520259,0.0,1.0
2021-02-22,65.792,66.21,65.792,65.9,20737,58.9628630014034,59.337475062666,58.9628630014034,59.0596527205813,23138.7798107349,0.0,1.0
2021-02-23,65.98,65.98,65.45,65.57,14492,59.1313488088612,59.1313488088612,58.6563622240068,58.7639063564267,16170.4777459213,0.0,1.0
2021-02-24,65.732,65.75,65.14,65.19,12124,58.9090909351935,58.9252225550565,58.3785398819221,58.4233499370971,13528.2136483266,0.0,1.0
2021-02-25,64.73,65.83,64.55,65.83,21956,58.0110974294875,58.9969186433364,57.8497812308577,58.9969186433364,24498.9655940828,0.0,1.0
2021-02-26,63.81,64.2,63.72,64.17,17058,57.1865924142685,57.5361108446331,57.1059343149536,57.5092248115281,19033.6743989736,0.0,1.0
2021-03-01,64.99,65.06,64.54,64.54,15601,58.2441097163973,58.3068437936422,57.8408192198227,57.8408192198227,17407.9232206816,0.0,1.0
2021-03-02,64.79,65.115,64.6,64.89,30002,58.0648694956975,58.3561348543346,57.8945912860327,58.1544896060474,33476.8612567713,0.0,1.0
2021-03-03,64.21,64.68,64.17,64.51,15628,57.5450728556681,57.9662873743126,57.5092248115281,57.8139331867178,17438.0503873349,0.0,1.0
2021-03-04,63.19,64.249,63.19,64.08,17498,56.6309477300991,57.5800246987045,56.6309477300991,57.4285667122132,19524.635633324,0.0,1.0
2021-03-05,63.6,63.6,62.79,63.13,12575,56.9983901825337,56.9983901825337,56.2724672886996,56.5771756638892,14031.4489135358,0.0,1.0
2021-03-08,63.3,65.04,62.887,63.23,8875,56.729529851484,58.2889197715722,56.359398795739,56.6667957742391,9902.91126104413,0.0,1.0
2021-03-09,64.32,64.32,64.0,64.0,11627,57.643654977053,57.643654977053,57.3568706239333,57.3568706239333,12973.6506177082,0.0,1.0
2021-03-10,64.54,64.6,64.29,64.6,10336,57.8408192198227,57.8945912860327,57.616768943948,57.8945912860327,11533.1257232847,0.0,1.0
2021-03-11,64.92,64.98,64.6441,64.68,14103,58.1813756391523,58.2351477053623,57.934113754697,57.9662873743126,15736.4233819161,0.0,1.0
2021-03-12,65.0109,65.28,64.6,64.6,20184,58.2628403194604,58.504008036412,57.8945912860327,57.8945912860327,22521.7308048354,0.0,1.0
2021-03-15,65.0791,65.16,64.79,65.0,16855,58.323961234719,58.3964639039921,58.0648694956975,58.2530717274322,18807.1627385801,0.0,1.0
2021-03-16,65.2847,65.43,65.208,65.41,15920,58.5082201815984,58.6384382019368,58.43948155696,58.6205141798668,17763.8701155856,0.0,1.0
2021-03-17,65.5105,65.59,64.965,65.32,10926,58.7105823907685,58.7818303784966,58.2217046888098,58.5398560805519,12191.4601057091,0.0,1.0
2021-03-18,65.1161,65.72,65.072,65.3,10778,58.3571206755485,58.8983365219515,58.3175982068842,58.5219320584819,12026.3185996094,0.0,1.0
2021-03-19,65.1686,65.3499,64.75,65.07,14862,58.4041712334822,58.5666524935465,58.0290214515575,58.3158058046772,16583.3315111704,0.0,1.0
2021-03-22,65.1544,65.41,65.11,65.11,12721,58.3914451778125,58.6205141798668,58.3516538488171,58.3516538488171,14194.3587776611,0.0,1.0
2021-03-23,64.46,64.98,64.37,64.9,42283,57.7691231315428,58.2351477053623,57.6884650322279,58.1634516170824,47180.2588000821,0.0,1.0
2021-03-24,64.069,64.44,64.069,64.25,14722,57.4187085000747,57.7511991094728,57.4187085000747,57.580920899808,16427.1165729681,0.0,1.0
2021-03-25,64.5666,64.62,63.96,64.16,17745,57.8646581691758,57.9125153081027,57.3210225797933,57.5002628004931,19800.2434171525,0.0,1.0
2021-03-26,65.4632,65.4632,64.91,64.91,10543,58.668192078573,58.668192078573,58.1724136281173,58.1724136281173,11764.1006676268,0.0,1.0
2021-03-29,65.1952,65.31,64.932,65.2,17115,58.4280101828353,58.5308940695169,58.1921300523943,58.432311948132,19097.2761952417,0.0,1.0
2021-03-30,65.02,65.19,64.91,64.91,32077,58.2709957495022,58.4233499370971,58.1724136281173,58.1724136281173,35792.1898051282,0.0,1.0
2021-03-31,64.9067,65.24,64.9067,64.965,17017,58.1694561644758,58.468159992272,58.1694561644758,58.2217046888098,18987.9257385,0.0,1.0
2021-04-01,65.8902,65.8902,65.2601,65.37,14779,59.050869949767,59.050869949767,58.4861736344523,58.5846661357269,16490.7183692362,0.0,1.0
2021-04-05,66.8842,66.925,66.39,66.51,20350,59.941693846645,59.9782588516677,59.4987912612958,59.6063353937157,22706.957088704,0.0,1.0
2021-04-06,66.05,66.25,66.03,66.09,14924,59.1940828861062,59.3733231068059,59.1761588640362,59.2299309302461,16652.5124123744,0.0,1.0
2021-04-07,66.2,66.3,66.03,66.13,20822,59.328513051631,59.4181331619809,59.1761588640362,59.2657789743861,23233.6245946435,0.0,1.0
2021-04-08,66.7,66.75,66.49,66.5486,25184,59.7766136033805,59.8214236585554,59.5884113716457,59.6409287563107,28100.835740635,0.0,1.0
2021-04-09,66.9305,66.96,66.75,66.75,19721,59.983187957737,60.0096258902902,59.8214236585554,59.8214236585554,22005.1056877804,0.0,1.0
2021-04-12,66.5053,66.6,66.41,66.54,10702,59.6021232485292,59.6869934930306,59.5167152833658,59.6332214268207,11941.5162045853,0.0,1.0
2021-04-13,66.9853,66.9853,66.77,66.77,14885,60.0322997782087,60.0322997782087,59.8393476806254,59.8393476806254,16608.9953938751,0.0,1.0
2021-04-14,66.97,67.18,66.94,67.05,28476,60.0185879013252,60.20679013306,59.9917018682202,60.0902839896051,31774.1184303654,0.0,1.0
2021-04-15,67.49,67.5,67.3316,67.39,26148,60.4846124751447,60.4935744861796,60.3426542203504,60.3949923647948,29176.4871722571,0.0,1.0
2021-04-16,67.9,67.91,67.685,67.77,22600,60.8520549275792,60.8610169386142,60.659371690327,60.7355487841244,25217.5543098138,0.0,1.0
2021-04-19,67.645,67.95,67.61,67.95,23227,60.623523646187,60.8968649827542,60.5921566075645,60.8968649827542,25917.174068763,0.0,1.0
2021-04-20,66.62,66.98,66.38,66.98,19358,59.7049175151006,60.0275499123602,59.4898292502608,60.0275499123602,21600.0626694414,0.0,1.0
2021-04-21,67.29,67.29,66.77,66.77,23648,60.3053722544449,60.3053722544449,59.8393476806254,59.8393476806254,26386.9347043573,0.0,1.0
2021-04-22,67.1238,67.54,67.015,67.54,15856,60.1564236310433,60.5294225303196,60.0589169509827,60.5294225303196,17692.4575724074,0.0,1.0
2021-04-23,67.85,67.989,67.3708,67.41,19589,60.8072448724043,60.9318168257906,60.3777853036076,60.4129163868647,21857.8173174753,0.0,1.0
2021-04-26,67.84,67.91,67.8,67.882,11691,60.7982828613693,60.8610169386142,60.7624348172293,60.8359233077163,13045.0631608864,0.0,1.0
2021-04-27,67.59,67.59,67.4,67.5,12610,60.5742325854946,60.5742325854946,60.4039543758298,60.4935744861796,14070.5026480863,0.0,1.0
2021-04-28,67.6591,67.8,67.45,67.7,26151,60.6361600817463,60.7624348172293,60.4487644310047,60.6728147068794,29179.8346352186,0.0,1.0
2021-04-29,67.6676,67.8095,67.21,67.8095,14963,60.6437777911261,60.7709487277126,60.2336761661649,60.7709487277126,16696.0294308736,0.0,1.0
2021-04-30,66.6922,67.33,66.6034,67.33,14401,59.7696232347732,60.3412202985848,59.6900405767825,60.3412202985848,16068.9380360897,0.0,1.0
2021-05-03,67.52,67.57,67.2016,67.26,15821,60.5114985082496,60.5563085634246,60.2261480768956,60.2784862213399,17653.4038378568,0.0,1.0
2021-05-04,66.41,67.5957,66.016,66.75,16074,59.5167152833658,60.5793409317845,59.1636120485872,59.8214236585554,17935.7065476083,0.0,1.0
2021-05-05,67.2884,67.4184,67.03,67.056,17854,60.3039383326793,60.4204444761341,60.0723599675351,60.0956611962261,19921.8679047529,0.0,1.0
2021-05-06,67.47,67.58,67.095,67.33,79022,60.4666884530747,60.5652705744596,60.1306130392626,60.3412202985848,88174.4060473497,0.0,1.0
2021-05-07,68.549,68.56,67.93,67.93,10618,61.4336894437501,61.4435476558885,60.8789409606842,60.8789409606842,11847.7872416638,0.0,1.0
2021-05-10,68.0549,68.75,68.0549,68.75,6674,60.9908764785112,61.6138258655533,60.9908764785112,61.6138258655533,7446.98926830518,0.0,1.0
2021-05-11,67.0687,67.22,66.7437,66.78,19905,60.1070429502406,60.2426381771999,59.8157775916034,59.8483096916604,22210.4167494178,0.0,1.0
2021-05-12,65.7684,66.69,65.7048,66.54,48748,58.9417126553609,59.7676515923455,58.8847142651783,59.6332214268207,54394.0414820708,0.0,1.0
2021-05-13,66.2955,66.41,65.86,65.86,15581,59.4141002570152,59.5167152833658,59.0238046764414,59.0238046764414,17385.6068009384,0.0,1.0
2021-05-14,67.76,67.76,67.05,67.05,10021,60.7265867730894,60.7265867730894,60.0902839896051,60.0902839896051,11181.6421123294,0.0,1.0
2021-05-17,67.31,67.35,67.0571,67.17,20888,60.3232962765148,60.3591443206548,60.09664701744,60.197828122025,23307.268779796,0.0,1.0
2021-05-18,67.6,67.96,67.6,67.87,23071,60.5831945965295,60.9058269937892,60.5831945965295,60.8251688944743,25743.1059947661,0.0,1.0
2021-05-19,67.01,67.23,66.57,66.79,22995,60.0544359454652,60.2516001882349,59.6601074599256,59.8572717026954,25658.3035997419,0.0,1.0
2021-05-20,68.04,68.12,67.77,67.77,12423,60.9775230820691,61.049219170349,60.7355487841244,60.7355487841244,13861.8441234875,0.0,1.0
2021-05-21,68.15,68.3099,67.885,68.145,19658,61.076105203454,61.2194077599035,60.8386119110268,61.0716241979365,21934.8089655893,0.0,1.0
2021-05-24,68.57,68.6484,68.435,68.54,15364,61.4525096669235,61.5227718334378,61.3315225179512,61.4256236338186,17143.4736467247,0.0,1.0
2021-05-25,68.5994,68.875,68.52,68.85,11291,61.4788579793664,61.7258510034907,61.4076996117486,61.7034459759032,12598.7347660224,0.0,1.0
2021-05-26,68.565,68.66,68.495,68.66,19267,61.448028661406,61.5331677662384,61.3852945841611,61.5331677662384,21498.5229596098,0.0,1.0
2021-05-27,68.78,68.78,68.568,68.68,11666,61.6407118986583,61.6407118986583,61.4507172647165,61.5510917883084,13017.1676362074,0.0,1.0
2021-05-28,69.0,69.19,68.96,68.96,12208,61.8378761414281,62.0081543510929,61.8020280972881,61.8020280972881,13621.9426112481,0.0,1.0
2021-06-01,68.9296,69.43,68.9296,69.43,23702,61.7747835837418,62.2232426159326,61.7747835837418,62.2232426159326,26447.189037664,0.0,1.0
2021-06-02,69.14,69.2692,69.05,69.06,15597,61.9633442959179,62.07913347849,61.882686196603,61.891648207638,17403.459936733,0.0,1.0
2021-06-03,68.7645,68.85,68.672,68.85,13102,61.6268207815541,61.7034459759032,61.5439221794804,61.7034459759032,14619.486573769,0.0,1.0
2021-06-04,69.4071,69.5086,69.265,69.288,8088,62.2027196106625,62.2936840226677,62.0753694338553,62.0959820592358,9024.76014414928,0.0,1.0
2021-06-07,69.6768,69.76,69.56,69.67,10134,62.4444250482762,62.5189889800873,62.3397487593875,62.4383308807724,11307.7298838784,0.0,1.0
2021-06-08,69.66,69.82,69.615,69.73,208782,62.4293688697374,62.5727610462972,62.3890398200799,62.4921029469823,232963.337341218,0.0,1.0
2021-06-09,69.3476,69.54,69.3476,69.44,16196,62.1493956450043,62.3218247373175,62.1493956450043,62.2322046269676,18071.8367080418,0.0,1.0
2021-06-10,69.09,69.11,68.845,68.92,18387,62.479440521591,62.497526913405,62.257882221869,62.3257061911717,20332.4136611147,0.625871,1.0
2021-06-11,69.1396,69.2,68.96,68.98,10842,62.5242947732898,62.5789156765682,62.3618789747998,62.3799653666138,11989.1243222824,0.0,1.0
2021-06-14,69.2575,69.29,69.15,69.18,9276,62.6309140530335,62.6603044397314,62.5336996970331,62.5608292847542,10257.4356404253,0.0,1.0
2021-06-15,69.3566,69.49,69.25,69.33,67296,62.7205321244721,62.8411683578717,62.6241316561033,62.6964772233594,74416.1695621023,0.0,1.0
2021-06-16,69.02,69.5191,68.73,69.48,16346,62.4161381502419,62.8674840579612,62.1538854689383,62.8321251619647,18075.4681951694,0.0,1.0
2021-06-17,68.53,68.56,68.18,68.45,10439,61.973021550798,62.000151138519,61.6565096940523,61.9006759835418,11543.4854086244,0.0,1.0
2021-06-18,67.04,67.48,67.04,67.47,16721,60.6255853606522,61.023485980561,60.6255853606522,61.014442784654,18490.1446036601,0.0,1.0
2021-06-21,68.115,68.17,67.56,67.64,29461,61.5977289206567,61.6474664981453,61.0958315478172,61.1681771150733,32578.0844547833,0.0,1.0
2021-06-22,68.315,68.35,67.8625,67.89,10991,61.7785928387971,61.8102440244716,61.3693882240045,61.3942570127488,12153.8890819226,0.0,1.0
2021-06-23,67.74,68.13,67.62,68.09,17501,61.2586090741435,61.6112937145172,61.1500907232593,61.5751209308891,19352.6715333207,0.0,1.0
2021-06-24,68.43,68.44,68.23,68.3586,13046,61.8825895917278,61.8916327876348,61.7017256735874,61.8180211729517,14426.3158004515,0.0,1.0
2021-06-25,68.65,68.65,68.4213,68.58,21879,62.0815399016822,62.0815399016822,61.8747220112887,62.0182375303331,24193.8803769798,0.0,1.0
2021-06-28,68.2134,68.41,68.125,68.41,16101,61.6867139683817,61.8645031999137,61.6067721165637,61.8645031999137,17804.5462749556,0.0,1.0
2021-06-29,68.35,68.44,68.2,68.44,19740,61.8102440244716,61.8916327876348,61.6745960858663,61.8916327876348,21828.5661429491,0.0,1.0
2021-06-30,67.7053,67.8825,67.4831,67.62,16675,61.2272291843461,61.3874746158185,61.0262893712922,61.1500907232593,18439.2776308853,0.0,1.0
2021-07-01,67.8154,67.8699,67.49,67.67,25563,61.3267947712824,61.3760801889757,61.032529176468,61.1953067027944,28267.6614139922,0.0,1.0
2021-07-02,68.0946,68.15,67.82,67.9032,9368,61.5792808010064,61.6293801063313,61.3309546413996,61.406194031346,10359.169585975,0.0,1.0
2021-07-06,67.8181,68.2,67.58,68.2,9490,61.3292364341773,61.6745960858663,61.1139179396312,61.6745960858663,10494.077644204,0.0,1.0
2021-07-07,68.31,68.34,68.07,68.16,15290,61.7740712408436,61.8012008285646,61.5570345390751,61.6384233022383,16907.7394288597,0.0,1.0
2021-07-08,67.2341,67.38,67.0,67.17,17327,60.8011137932074,60.9330540214908,60.5894125770241,60.7431469074434,19160.2616797811,0.0,1.0
2021-07-09,68.49,68.49,67.965,67.965,15351,61.9368487671699,61.9368487671699,61.4620809820514,61.4620809820514,16975.1934579742,0.0,1.0
2021-07-12,68.78,68.8199,68.55,68.55,9622,62.1991014484734,62.2351838001424,61.991107942612,61.991107942612,10640.0437399927,0.0,1.0
2021-07-13,68.4184,68.7699,68.37,68.59,24512,61.8720994844756,62.1899678206073,61.8283304162857,62.0272807262401,27105.4616664624,0.0,1.0
2021-07-14,68.6597,68.83,68.655,68.78,14684,62.090311801712,62.2443174280085,62.0860614996357,62.1991014484734,16237.6223527388,0.0,1.0
2021-07-15,68.0,68.16,67.78,68.07,15673,61.493732167726,61.6384233022383,61.2947818577716,61.5570345390751,17331.2622673982,0.0,1.0
2021-07-16,67.405,67.8,67.3201,67.8,14418,60.9556620112584,61.3128682495856,60.8788852780078,61.3128682495856,15943.4785536494,0.0,1.0
2021-07-19,66.2556,66.5,66.03,66.5,18097,59.9162370737057,60.1372527816732,59.7122225740433,60.1372527816732,20011.7305718819,0.0,1.0
2021-07-20,66.9294,67.02,66.2321,66.31,32932,60.5255676139206,60.6074989688382,59.8949855633242,59.9654320594398,36416.3292917729,0.0,1.0
2021-07-21,67.8581,67.9386,67.3,67.33,11310,61.3654092178054,61.4382069448569,60.8607084542347,60.8878380419557,12506.6404800787,0.0,1.0
2021-07-22,68.0757,68.2,67.9301,68.18,14597,61.5621891607421,61.6745960858663,61.4305202283359,61.6565096940523,16141.417425969,0.0,1.0
2021-07-23,68.58,68.69,68.39,68.51,146432,62.0182375303331,62.1177126853103,61.8464168080997,61.9549351589839,161925.05559495,0.0,1.0
2021-07-26,68.49,68.5,68.31,68.31,34285,61.9368487671699,61.9458919630769,61.7740712408436,61.7740712408436,37912.4817736073,0.0,1.0
2021-07-27,68.1023,68.17,67.811,68.17,14173,61.5862440618548,61.6474664981453,61.3228157650833,61.6474664981453,15672.5566334355,0.0,1.0
2021-07-28,68.4307,68.53,68.04,68.08,21139,61.8832226154413,61.973021550798,61.5299049513541,61.5660777349821,23375.5855975582,0.0,1.0
2021-07-29,68.8998,69.1425,68.865,68.99,12546,62.3074389354395,62.5269173001028,62.2759686136831,62.3890085625208,13873.413922464,0.0,1.0
2021-07-30,68.5649,68.78,68.4711,68.71,13697,62.0045823045134,62.1991014484734,61.9197571269056,62.1357990771243,15146.1940455914,0.0,1.0
2021-08-02,68.9175,69.2987,68.89,69.21,18612,62.3234453921949,62.6681720201705,62.2985766034506,62.5879588724752,20581.2195062091,0.0,1.0
2021-08-03,69.3331,69.44,69.05,69.25,14380,62.6992806140906,62.7959523783366,62.4432677379629,62.6241316561033,15901.4580109224,0.0,1.0
2021-08-04,69.3703,69.61,69.341,69.61,26492,62.7329213028647,62.949686708756,62.7064247388572,62.949686708756,29294.9531032931,0.0,1.0
2021-08-05,69.7656,69.8996,69.7201,69.8442,14127,63.0903988370692,63.2115776622232,63.0492522956922,63.1614783568983,15621.6896606606,0.0,1.0
2021-08-06,69.4017,69.64,69.35,69.64,13662,62.7613169380128,62.976816296477,62.7145636151735,62.976816296477,15107.4909141322,0.0,1.0
2021-08-09,69.4297,69.5189,69.4,69.44,9999,62.7866378865524,62.867303194043,62.7597795947086,62.7959523783366,11056.9317559953,0.0,1.0
2021-08-10,69.5256,69.56,69.405,69.4889,18303,62.8733621353007,62.9044707292209,62.7643011926621,62.840173606322,20239.5261456128,0.0,1.0
2021-08-11,69.9919,70.02,69.7907,69.92,11623,63.295046360445,63.3204577409437,63.1130972587958,63.2300257818735,12852.7570556989,0.0,1.0
2021-08-12,69.9557,70.02,69.7935,69.92,11873,63.2623099912616,63.3204577409437,63.1156293536497,63.2300257818735,13129.2079946927,0.0,1.0
2021-08-13,70.4233,70.51,70.27,70.27,11928,63.6851698318738,63.7635743403876,63.5465376386192,63.5465376386192,13190.0272012713,0.0,1.0
2021-08-16,70.1279,70.1851,69.8,69.95,12717,63.4180338247804,63.4697609053686,63.1215074309893,63.2571553695946,14062.5063647357,0.0,1.0
2021-08-17,69.5269,69.64,69.2311,69.57,17373,62.8745377507686,62.976816296477,62.607040015839,62.9135139251279,19211.1286525559,0.0,1.0
2021-08-18,69.48,69.88,69.48,69.74,18299,62.8321251619647,63.1938529982455,62.8321251619647,63.0672482555472,20235.1029305889,0.0,1.0
2021-08-19,68.9932,69.1992,68.7,68.7,18619,62.3919023852111,62.5781922208956,62.1267558812173,62.1267558812173,20588.9601325009,0.0,1.0
2021-08-20,69.3669,69.43,69.0311,69.0311,11283,62.7298466162563,62.7869091824296,62.4261760976987,62.4261760976987,12476.7837786674,0.0,1.0
2021-08-23,70.0428,70.14,69.75,69.75,11036,63.3410762276117,63.4289760918279,63.0762914514542,63.0762914514542,12203.6502509415,0.0,1.0
2021-08-24,70.23,70.295,70.0764,70.1599,11859,63.5103648549911,63.5691456283867,63.3714613658593,63.4469720516829,13113.7267421091,0.0,1.0
2021-08-25,70.1984,70.269,70.0216,70.03,14084,63.4817883559249,63.5456333190285,63.3219046522889,63.3295009368507,15574.1400991537,0.0,1.0
2021-08-26,69.7738,70.05,69.7666,69.98,12249,63.0978142577129,63.3475873286648,63.0913031566599,63.2842849573156,13544.9902069394,0.0,1.0
2021-08-27,70.4296,70.52,69.92,70.03,12324,63.6908670452952,63.7726175362946,63.2300257818735,63.3295009368507,13627.9254886375,0.0,1.0
2021-08-30,70.4869,70.61,70.35,70.46,13008,63.7426845578424,63.8540062994578,63.6188832058753,63.7183583608525,14384.2952577245,0.0,1.0
2021-08-31,70.4138,70.64,70.36,70.64,25315,63.6765787957621,63.8811358871789,63.6279264017823,63.8811358871789,27993.4220825104,0.0,1.0
2021-09-01,71.0971,71.36,70.9273,70.95,12827,64.2945003720887,64.5322459924842,64.1409469055875,64.1614749602964,14184.144777893,0.0,1.0
2021-09-02,71.4284,71.6189,71.3682,71.49,12671,64.5941014524882,64.7663743345169,64.539661413128,64.6498075392754,14011.6393919609,0.0,1.0
2021-09-03,71.903,71.98,71.65,71.65,25464,65.0232915302353,65.0929241387194,64.7944986737877,64.7944986737877,28158.1868421507,0.0,1.0
2021-09-07,72.0888,72.2,71.99,72.06,43709,65.1913141101877,65.2918744486738,65.1019673346264,65.1652697059755,48333.5763699169,0.0,1.0
2021-09-08,71.4632,71.75,71.3886,71.75,20137,64.6255717742446,64.8849306328579,64.5581095327783,64.8849306328579,22267.5702340712,0.0,1.0
2021-09-09,71.4968,71.83,71.445,71.54,16085,64.6559569124922,64.9572762001141,64.6091131576939,64.6950235188105,17786.85341486,0.0,1.0
2021-09-10,71.3314,72.0,71.3314,72.0,34166,64.5063824521901,65.1110105305334,64.5063824521901,65.1110105305334,37780.8911266463,0.0,1.0
2021-09-13,71.8496,71.99,71.655,71.99,50929,64.9750008640918,65.1019673346264,64.7990202717413,65.1019673346264,56317.4794880574,0.0,1.0
2021-09-14,71.6615,72.0285,71.655,71.95,18549,64.8048983490808,65.1367836388684,64.7990202717413,65.0657945509983,20511.5538695827,0.0,1.0
2021-09-15,71.92,72.2,71.537,71.77,15795,65.0386649632772,65.2918744486738,64.6923105600384,64.903017024672,17466.1703256272,0.0,1.0
2021-09-16,71.9042,72.1287,71.5007,71.68,11959,65.0243767137442,65.2273964618567,64.6594837588959,64.8216282615088,13224.3071177066,0.0,1.0
2021-09-17,70.9641,71.58,70.8,71.49,29986,64.1742258665253,64.7311963024386,64.0258270216912,64.6498075392754,33158.6314266702,0.0,1.0
2021-09-20,69.4783,69.65,69.04,69.34,16540,62.8305878186605,62.985859492384,62.4342245420559,62.7055204192665,18289.9941238286,0.0,1.0
2021-09-21,70.2684,70.51,70.1991,70.34,24138,63.5450907272741,63.7635743403876,63.4824213796384,63.6098400099683,26691.8910617276,0.0,1.0
2021-09-22,70.475,70.982,70.4706,70.4706,20382,63.7319231547131,64.1904131871989,63.727944148514,63.727944148514,22538.4921542851,0.0,1.0
2021-09-23,71.26,71.429,71.1759,71.29,13308,64.441814033414,64.5946440442426,64.365760755836,64.4689436211351,14716.036384517,0.0,1.0
2021-09-24,70.52,70.57,70.39,70.46,12831,63.7726175362946,63.8178335158297,63.6550559895034,63.7183583608525,14188.5679929169,0.0,1.0
2021-09-27,70.1328,70.2797,70.0,70.08,12815,63.4224649907749,63.555309538649,63.3023713491297,63.3747169163858,14170.8751328213,0.0,1.0
2021-09-28,68.75,68.81,68.18,68.81,23537,62.1719718607524,62.2262310361945,61.6565096940523,62.2262310361945,26027.3030043866,0.0,1.0
2021-09-29,68.0055,68.5,68.0055,68.5,16451,61.4987059254748,61.9458919630769,61.4987059254748,61.9458919630769,18191.5775895469,0.0,1.0
2021-09-30,67.7654,68.17,67.7,68.07,31860,61.2815787917473,61.6474664981453,61.2224362905154,61.5570345390751,35230.9076653676,0.0,1.0
2021-10-01,67.88,68.01,67.34,67.84,36330,61.3852138168417,61.502775363633,60.8968812378628,61.3490410332137,40173.8504545765,0.0,1.0
2021-10-04,66.98,67.54,66.655,67.54,60844,60.5713261852101,61.0777451560031,60.277422318232,61.0777451560031,67281.5237285507,0.0,1.0
2021-10-05,67.4055,67.63,67.07,67.07,30148,60.9561141710537,61.1591339191663,60.6527149483733,60.6527149483733,33337.7716351382,0.0,1.0
2021-10-06,67.07,67.07,66.23,66.47,15537,60.6527149483733,60.6527149483733,59.8930864921837,60.1101231939521,17180.8729565856,0.0,1.0
2021-10-07,67.5162,67.79,67.28,67.28,16961,61.0562223497444,61.3038250536786,60.8426220624206,60.8426220624206,18755.5375050942,0.0,1.0
2021-10-08,67.34,67.5002,67.1521,67.41,15097,60.8968812378628,61.0417532362932,60.7269595867699,60.9601836092119,16694.3193039565,0.0,1.0
2021-10-11,67.07,67.54,67.0331,67.485,14806,60.6527149483733,61.0777451560031,60.6193455554764,61.0280075785145,16372.5304109677,0.0,1.0
2021-10-12,66.83,67.22,66.81,67.04,77880,60.4356782466048,60.7883628869785,60.4175918547908,60.6255853606522,86119.9965153431,0.0,1.0
2021-10-13,67.7264,67.78,67.3834,67.4781,19645,61.2463103277099,61.2947818577716,60.9361287080992,61.0217677733387,21723.5147861314,0.0,1.0
2021-10-14,68.4931,68.54,68.29,68.29,26248,61.9396521579011,61.982064746705,61.7559848490295,61.7559848490295,29025.1369868352,0.0,1.0
2021-10-15,69.12,69.13,68.813,68.93,20891,62.5065701093121,62.5156133052191,62.2289439949666,62.3347493870787,23101.3462660764,0.0,1.0
2021-10-18,68.82,68.84,68.5899,68.5899,18716,62.2352742321015,62.2533606239155,62.027190294281,62.027190294281,20696.2230968305,0.0,1.0
2021-10-19,69.41,69.45,69.11,69.11,16413,62.7688227906156,62.8049955742437,62.497526913405,62.497526913405,18149.5570468198,0.0,1.0
2021-10-20,69.53,69.5591,69.32,69.32,14577,62.8773411414998,62.9036568415892,62.6874340274524,62.6874340274524,16119.3013508495,0.0,1.0
2021-10-21,69.26,69.62,68.9697,69.07,30373,62.6331748520103,62.958729904663,62.3706508748296,62.461354129777,33586.5774802326,0.0,1.0
2021-10-22,69.74,69.81,69.5132,69.715,18934,63.0672482555472,63.1305506268963,62.862148572376,63.0446402657797,20937.2883156331,0.0,1.0
2021-10-25,69.59,69.6812,69.415,69.51,14535,62.9316003169419,63.0140742636139,62.7733443885691,62.8592547496858,16072.8575930985,0.0,1.0
2021-10-26,69.76,69.9999,69.47,69.9888,22285,63.0853346473612,63.3022809171706,62.8230819660577,63.2922429697138,24642.8367019058,0.0,1.0
2021-10-27,69.46,69.85,69.46,69.75,23467,62.8140387701507,63.1667234105244,62.8140387701507,63.0762914514542,25949.8967414683,0.0,1.0
2021-10-28,70.1069,70.2,69.835,69.835,14273,63.3990431133757,63.4832352672701,63.1531586166639,63.1531586166639,15783.137009033,0.0,1.0
2021-10-29,69.89,69.895,69.59,69.59,18906,63.2028961941525,63.207417792106,62.9316003169419,62.9316003169419,20906.3258104658,0.0,1.0
2021-11-01,70.57,70.57,70.18,70.31,14534,63.8178335158297,63.8178335158297,63.465148875456,63.5827104222473,16071.7517893425,0.0,1.0
2021-11-02,70.47,70.74,70.41,70.45,17095,63.7274015567596,63.9715678462491,63.6731423813174,63.7093151649455,18903.7152083948,0.0,1.0
2021-11-03,71.1076,71.24,70.3987,70.538,16041,64.3039957277911,64.4237276416,63.6629235699425,63.7888952889273,17738.198049597,0.0,1.0
2021-11-04,71.24,71.2993,70.945,71.03,105769,64.4237276416,64.4773537933286,64.1569533623429,64.2338205275526,116959.757465733,0.0,1.0
2021-11-05,71.27,71.27,70.98,71.25,15669,64.450857229321,64.450857229321,64.1886045480175,64.432770837507,17326.8390523743,0.0,1.0
2021-11-08,71.2028,71.4299,71.12,71.24,20801,64.3900869528259,64.5954579318743,64.3152092907158,64.4237276416,23001.8239280387,0.0,1.0
2021-11-09,71.0509,71.24,70.8968,71.24,24513,64.2527208069983,64.4237276416,64.1133651580711,64.4237276416,27106.5674702183,0.0,1.0
2021-11-10,69.9901,70.69,69.8118,70.55,30845,63.2934185851817,63.926351866714,63.1321784021596,63.7997471240157,34108.5168530529,0.0,1.0
2021-11-11,70.39,70.52,70.31,70.5,34252,63.6550559895034,63.7726175362946,63.5827104222473,63.7545311444806,37875.9902496601,0.0,1.0
2021-11-12,70.94,70.96,70.5789,70.65,20347,64.1524317643894,64.1705181562035,63.825881960187,63.8901790830859,22499.789022826,0.0,1.0
2021-11-15,70.67,71.14,70.67,71.12,15033,63.9082654748999,64.3332956825298,63.9082654748999,64.3152092907158,16623.5478635741,0.0,1.0
2021-11-16,70.66,70.8799,70.54,70.82,20651,63.8992222789929,64.0980821569883,63.7907039281087,64.0439134135052,22835.9533646424,0.0,1.0
2021-11-17,70.65,70.69,70.45,70.56,19182,63.8901790830859,63.926351866714,63.7093151649455,63.8087903199227,21211.5276471149,0.0,1.0
2021-11-18,70.9,70.95,70.6,70.85,16135,64.1162589807614,64.1614749602964,63.8449631035508,64.0710430012263,17842.1436026587,0.0,1.0
2021-11-19,70.43,70.6589,70.33,70.6,16414,63.6912287731315,63.8982275274431,63.6007968140613,63.8449631035508,18150.6628505758,0.0,1.0
2021-11-22,69.8121,70.51,69.8121,70.38,24915,63.1324496980368,63.7635743403876,63.1324496980368,63.6460127935964,27551.1005801203,0.0,1.0
2021-11-23,69.4785,69.78,69.221,69.56,15175,62.8307686825787,63.1034210391753,62.5979063879729,62.9044707292209,16780.5719969226,0.0,1.0
2021-11-24,69.03,69.04,68.51,68.51,15415,62.4251813461489,62.4342245420559,61.9549351589839,61.9549351589839,17045.9648983566,0.0,1.0
2021-11-26,67.3336,67.82,67.12,67.82,17321,60.8910935924823,61.3309546413996,60.6979309279084,61.3309546413996,19153.6268572452,0.0,1.0
2021-11-29,67.78,67.95,67.38,67.76,14542,61.2947818577716,61.4485161881909,60.9330540214908,61.2766954659575,16080.5982193903,0.0,1.0
2021-11-30,67.1439,67.82,66.6,67.72,12001,60.7195441661261,61.3309546413996,60.2276847407434,61.2405226823295,13270.7508754575,0.0,1.0
2021-12-01,66.9429,68.25,66.9429,67.96,18765,60.537775928395,61.7198120654014,60.537775928395,61.4575593840979,20750.4074808733,0.0,1.0
2021-12-02,67.51,67.66,67.0617,67.29,17390,61.0506155682821,61.1862635068873,60.6452090957704,60.8516652583277,19229.9273164075,0.0,1.0
2021-12-03,67.0649,67.74,66.6321,67.74,17656,60.6481029184607,61.2586090741435,60.2567133996049,61.2586090741435,19524.0711154969,0.0,1.0
2021-12-06,67.4581,67.6369,67.2524,67.34,68297,61.0036813815246,61.1653737243421,60.8176628417173,60.8968812378628,75523.0791218334,0.0,1.0
2021-12-07,69.0482,69.18,68.49,68.49,18071,62.4416399626997,62.5608292847542,61.9368487671699,61.9368487671699,19982.9796742265,0.0,1.0
2021-12-08,69.2928,69.39,68.9606,69.29,114109,62.6628365345853,62.7507363988016,62.3624215665542,62.6603044397314,126182.160790566,0.0,1.0
2021-12-09,68.685,68.97,68.671,68.97,20513,62.1131910873567,62.3709221707068,62.1005306130869,62.3709221707068,22683.3524463178,0.0,1.0
2021-12-10,68.6891,68.79,68.5,68.66,11414,62.1168987976786,62.2081446443804,61.9458919630769,62.0905830975892,12621.6440707001,0.0,1.0
2021-12-13,67.4124,67.86,67.4113,67.86,29785,61.5678538186583,61.9766476217157,61.5668491868813,61.9766476217157,32612.4464223489,0.669564,1.0
2021-12-14,66.8551,67.19,66.6489,67.15,27105,61.0588708283903,61.3647355393911,60.8705480352928,61.3282034747747,29678.0379478854,0.0,1.0
2021-12-15,67.8301,67.8301,66.9725,67.14,25190,61.949339903415,61.949339903415,61.1660924380394,61.3190704586206,27581.2498028863,0.0,1.0
2021-12-16,67.8227,68.31,67.6227,68.31,23962,61.9425814714609,62.3876333486502,61.759921148379,62.3876333486502,26236.6775616023,0.0,1.0
2021-12-17,66.7514,67.34,66.7514,67.21,32926,60.9641614508723,61.5017307817026,60.9641614508723,61.3830015716993,36051.6169515615,0.0,1.0
2021-12-20,66.579,66.66,66.185,66.36,32386,60.8067082523756,60.8806856832239,60.4468674159042,60.6066951986009,35460.3555425278,0.0,1.0
2021-12-21,67.37,67.37,66.8324,67.04,33750,61.5291298301649,61.5291298301649,61.0381388817205,61.2277402970796,36953.8380646055,0.0,1.0
2021-12-22,67.9816,68.01,67.2752,67.2752,29920,62.0877050981496,62.1136428640272,61.442548837024,61.442548837024,32760.2617746073,0.0,1.0
2021-12-23,68.4424,68.48,68.0973,68.12,19572,62.5085544825305,62.5428946232699,62.1933740950525,62.2141060417223,21429.9412918654,0.0,1.0
2021-12-27,68.97,68.97,68.55,68.65,34719,62.9904124148207,62.9904124148207,62.6068257363486,62.6981558978896,38014.8238152604,0.0,1.0
2021-12-28,68.9086,69.14,68.85,69.0,33250,62.9343356956346,63.1456736894404,62.8808162209715,63.017811463283,36406.3737969817,0.0,1.0
2021-12-29,69.05,69.05,68.7351,68.835,21605,63.0634765440535,63.0634765440535,62.7758778653609,62.8671166967404,23655.9310040238,0.0,1.0
2021-12-30,68.79,69.02,68.79,69.0016,11799,62.8431059972713,63.0532225022774,62.8431059972713,63.0364131818769,12915.5489233018,0.01871,1.0
2021-12-31,68.77,69.0992,68.6716,68.79,16775,62.8248349968359,63.1255756640012,62.7349416746942,62.8431059972713,18362.4318322221,0.0,1.0
2022-01-03,68.88,69.03,68.6717,69.02,15151,62.9253254992302,63.062358002495,62.7350330296964,63.0532225022774,16584.7513973172,0.0,1.0
2022-01-04,69.1885,69.44,68.9956,69.37,19267,63.2071556809449,63.436913511419,63.0309318817463,63.3729650098954,21090.2518099209,0.0,1.0
2022-01-05,68.51,69.4,68.51,69.4,16375,62.5873119911768,63.4003715105484,62.5873119911768,63.4003715105484,17924.5795083539,0.0,1.0
2022-01-06,67.8169,68.16,67.71,68.01,13026,61.9541304710909,62.2675694835588,61.8564719737642,62.1305369802939,14258.6609267675,0.0,1.0
2022-01-07,67.978,68.12,67.51,67.6721,13491,62.1013033795974,62.2310274826881,61.673761969411,61.8218484279392,14767.6642532643,0.0,1.0
2022-01-10,67.0559,67.16,66.5563,67.02,15234,61.2589189045271,61.3540194617929,60.8025093136529,61.2261224587457,16675.6057545199,0.0,1.0
2022-01-11,67.8,67.84,67.08,67.13,18610,61.9386914757231,61.9752334765937,61.2809354600517,61.32661296114,20371.0793679674,0.0,1.0
2022-01-12,68.5969,68.6694,68.275,68.32,21550,62.6666994880683,62.7329318646463,62.3726277360619,62.4137374870413,23589.2939483986,0.0,1.0
2022-01-13,67.9139,68.8,67.91,68.75,18410,62.0427448232022,62.8522414974889,62.0391819781173,62.8065639964006,20152.1532060333,0.0,1.0
2022-01-14,67.68,67.72,67.2359,67.72,17706,61.8290654731112,61.8656074739818,61.423357908445,61.8656074739818,19381.5331160253,0.0,1.0
2022-01-18,66.4009,66.87,66.325,66.77,18207,60.6605436402705,61.0890899554809,60.5912051936185,60.9977349533043,19929.9431516702,0.0,1.0
2022-01-19,66.33,66.8272,66.3,66.73,14087,60.5957729437273,61.0499900145493,60.5683664430743,60.9611929524336,15420.0642158279,0.0,1.0
2022-01-20,66.0125,67.05,66.0125,66.61,13196,60.3057208118167,61.2535289593987,60.3057208118167,60.8515669498217,14444.7481644115,0.0,1.0
2022-01-21,65.2891,65.9198,65.2891,65.86,33878,59.6448587260713,60.221034724799,59.6448587260713,60.1664044334974,37083.9025700161,0.0,1.0
2022-01-24,64.4819,64.56,63.0507,63.99,22026,58.9074411485019,58.9787894052018,57.5999683573506,58.4580658927953,24110.3382138017,0.0,1.0
2022-01-25,64.05,64.42,63.27,63.75,19920,58.5128788941012,58.8508924021546,57.8003098771239,58.2388138875715,21805.0457286357,0.0,1.0
2022-01-26,63.84,64.7794,63.3,64.67,24477,58.3210333895304,59.1792222799772,57.8277163777769,59.079279907596,26793.278328304,0.0,1.0
2022-01-27,63.14,63.74,62.9,63.74,78290,57.6815483742943,58.2296783873538,57.4622963690705,58.2296783873538,85698.6460891009,0.0,1.0
2022-01-28,63.3,63.309,62.3042,62.59,113105,57.8277163777769,57.8359383279727,56.9180032661024,57.1790958623231,123808.217727778,0.0,1.0
2022-01-31,64.5631,64.6,63.55,63.55,38438,58.9816214102693,59.0153314060724,58.0561038832183,58.0561038832183,42075.4190621134,0.0,1.0
2022-02-01,65.0334,65.15,64.46,65.02,38081,59.4112639855057,59.5177839180436,58.8874344030252,59.3990224152141,41684.6358630611,0.0,1.0
2022-02-02,65.7101,65.88,65.555,65.82,33757,60.0294632852347,60.1846754339327,59.8877716768588,60.1298624326267,36951.4522420459,0.0,1.0
2022-02-03,64.5106,65.17,64.3803,64.99,39035,58.9336600341266,59.536054918479,58.8146244662905,59.3716159145611,42728.9136554866,0.0,1.0
2022-02-04,64.5201,65.06,64.21,64.345,22998,58.9423387593333,59.4355644160847,58.6590468975838,58.7823761505221,25174.3193608014,0.0,1.0
2022-02-07,64.6207,64.93,64.5317,64.83,22118,59.034241891523,59.3168029132552,58.9529359395858,59.2254479110786,24211.0442482914,0.0,1.0
2022-02-08,64.9219,64.96,64.385,64.55,32782,59.3094031580788,59.3442094139081,58.8189181513928,58.9696539049841,35884.1872026173,0.0,1.0
2022-02-09,65.96,66.11,65.86,65.86,27096,60.257759435674,60.3947919389388,60.1664044334974,60.1664044334974,29660.1164188309,0.0,1.0
2022-02-10,65.0641,65.9802,65.0,65.02,18382,59.4393099711739,60.2762131461136,59.3807514147788,59.3990224152141,20121.5035433625,0.0,1.0
2022-02-11,63.9022,65.0705,63.76,64.99,21812,58.3778562008842,59.4451566913133,58.2479493877891,59.3716159145611,23876.0872205322,0.0,1.0
2022-02-14,63.4879,63.74,63.07,63.55,23466,57.9993724268667,58.2296783873538,57.6175998727707,58.0561038832183,25686.6065797272,0.0,1.0
2022-02-15,64.6799,64.78,64.35,64.35,16103,59.0883240528115,59.1797704099903,58.786943900631,58.786943900631,17626.8399281235,0.0,1.0
2022-02-16,64.9074,64.9879,64.378,64.45,25970,59.2961566827632,59.3696974595154,58.8125233012404,58.8782989028076,28427.562127142,0.0,1.0
2022-02-17,63.8212,64.46,63.8212,64.46,14664,58.3038586491212,58.8874344030252,58.3038586491212,58.8874344030252,16051.6661930077,0.0,1.0
2022-02-18,63.41,63.78,63.175,63.78,10984,57.9282068801711,58.2662203882245,57.7135226250561,58.2662203882245,12023.4248134204,0.0,1.0
2022-02-22,62.5103,63.11,62.215,62.76,57981,57.1062859255884,57.6541418736414,56.8365146041609,57.3343993660233,63467.7889755033,0.0,1.0
2022-02-23,61.89,63.1,61.8761,63.1,22499,56.539610847087,57.6450063734237,56.5269125017845,57.6450063734237,24628.0985867759,0.0,1.0
2022-02-24,61.1669,61.29,59.5981,59.73,30183,55.8790228263482,55.9914808340275,54.4458455522019,54.5663428000729,33039.2417282837,0.0,1.0
2022-02-25,63.05,63.05,61.75,61.8,29645,57.5993288723354,57.5993288723354,56.4117138440398,56.4573913451281,32450.330352681,0.0,1.0
2022-02-28,61.58,62.1484,61.27,61.43,64873,56.2564103403396,56.7756721727113,55.9732098335922,56.1193778370748,71011.9845157522,0.0,1.0
2022-03-01,60.33,61.31,59.9573,61.18,43670,55.1144728131324,56.0097518344629,54.7739927200202,55.8909903316333,47802.5274583092,0.0,1.0
2022-03-02,60.85,60.9188,60.3,60.57,14445,55.5895188244506,55.6523710659481,55.0870663124794,55.3337248183562,15811.9420456899,0.0,1.0
2022-03-03,59.7514,60.59,59.5105,60.59,27115,54.5858927705386,55.3519958187915,54.3658185702953,55.3519958187915,29680.9144042147,0.0,1.0
2022-03-04,58.0,58.1375,57.5886,58.11,38915,52.985901262418,53.1115143904108,52.6100667834635,53.0863917648122,42597.5579583262,0.0,1.0
2022-03-07,56.09,57.59,55.6714,57.59,53544,51.2410207208452,52.611345753494,50.8586086817341,52.611345753494,58610.9120729955,0.0,1.0
2022-03-08,56.39,57.71,55.83,56.44,48362,51.515085727375,52.7209717561059,51.0034977151861,51.5607632284633,52938.5352172831,0.0,1.0
2022-03-09,58.7827,59.2,58.0314,58.12,40827,53.7009368644541,54.082161288537,53.0145867331014,53.0955272650299,44690.4920664161,0.0,1.0
2022-03-10,58.0,58.41,57.8412,58.04,29910,52.985901262418,53.360456771342,52.8408295189616,53.0224432632886,32740.4075172436,0.0,1.0
2022-03-11,57.55,58.78,57.4615,58.78,199111,52.5748037526233,53.6984702793953,52.4939545756971,53.6984702793953,217953.035144297,0.0,1.0
2022-03-14,58.2186,59.05,58.12,58.55,49451,53.185603297176,53.9451287852721,53.0955272650299,53.4883537743892,54130.5881690142,0.0,1.0
2022-03-15,58.811,58.94,58.3091,58.615,24132,53.7267903300701,53.8446382828779,53.2682795741458,53.547734525804,26415.6306989677,0.0,1.0
2022-03-16,61.28,61.29,59.7008,60.27,28772,55.9823453338099,55.9914808340275,54.5396671394373,55.0596598118264,31494.7176558387,0.0,1.0
2022-03-17,61.72,61.775,60.81,60.81,19581,56.3843073433869,56.434552594584,55.5529768235799,55.5529768235799,21433.9658841574,0.0,1.0
2022-03-18,62.47,62.47,61.06,61.06,37498,57.0694698597112,57.0694698597112,55.7813643290214,55.7813643290214,41046.4661010232,0.0,1.0
2022-03-21,61.8692,62.2284,61.5644,61.99,23561,56.5206090066343,56.8487561744526,56.2421589600001,56.6309658492636,25790.5965066459,0.0,1.0
2022-03-22,62.48,62.52,62.17,62.2306,22747,57.0786053599289,57.1151473607995,56.7954048531815,56.8507659845005,24899.5670275741,0.0,1.0
2022-03-23,61.35,61.8263,61.35,61.58,22354,56.0462938353335,56.4814177107006,56.0462938353335,56.2564103403396,24469.3771193736,0.0,1.0
2022-03-24,61.8506,61.91,61.4,61.49,19570,56.5036169762295,56.5578818475224,56.0919713364218,56.1741908383807,21421.924945251,0.0,1.0
2022-03-25,61.67,61.875,61.32,61.75,28186,56.3386298422986,56.5259075967606,56.0188873346805,56.4117138440398,30853.2640013718,0.0,1.0
2022-03-28,61.57,61.6192,61.145,61.31,21486,56.247274840122,56.2922215011929,55.8590160808715,56.0097518344629,23519.2375765796,0.0,1.0
2022-03-29,63.03,63.38,62.645,63.2,32069,57.5810578719001,57.9008003795181,57.2293411135202,57.7363613756003,35103.7154353222,0.0,1.0
2022-03-30,62.59,63.079,62.4218,62.77,23111,57.1790958623231,57.6258218229666,57.0254367486621,57.343534866241,25298.0126422942,0.0,1.0
2022-03-31,61.0,62.32,61.0,62.32,78242,55.7265513277155,56.9324373564463,55.7265513277155,56.9324373564463,85646.1038102366,0.0,1.0
2022-04-01,62.1,62.1,61.58,61.95,22091,56.7314563516579,56.7314563516579,56.2564103403396,56.594423848393,24181.4892164303,0.0,1.0
2022-04-04,62.33,62.44,61.94,61.94,10793,56.941572856664,57.0420633590582,56.5852883481753,56.5852883481753,11814.3503287733,0.0,1.0
2022-04-05,61.35,61.99,61.1001,61.94,22117,56.0462938353335,56.6309658492636,55.8179976848942,56.5852883481753,24209.9496174817,0.0,1.0
2022-04-06,60.5,60.6325,60.08,60.49,32867,55.2697763168325,55.3908216947165,54.8860853076909,55.2606408166149,35977.2308214393,0.0,1.0
2022-04-07,60.5794,60.71,60.112,60.51,15874,55.3423121885607,55.4616218214034,54.9153189083874,55.2789118170502,17376.169472709,0.0,1.0
2022-04-08,60.45,60.7289,60.21,60.32,28684,55.2240988157443,55.4788879168147,55.0048468105205,55.1053373129147,31398.3901445876,0.0,1.0
2022-04-11,59.639,60.21,59.55,60.15,34307,54.4832097480922,55.0048468105205,54.401903796155,54.9500338092145,37553.4991873647,0.0,1.0
2022-04-12,59.1616,59.91,59.05,59.8,36668,54.0470809677012,54.7307818039907,53.9451287852721,54.6302913015965,40137.9225289966,0.0,1.0
2022-04-13,59.8579,59.8579,59.07,59.07,43442,54.6831858478567,54.6831858478567,53.9633997857074,53.9633997857074,47552.9516337044,0.0,1.0
2022-04-14,59.61,59.93,59.48,59.91,53920,54.456716797461,54.749052804426,54.3379552946314,54.7307818039907,59022.4932574315,0.0,1.0
2022-04-18,59.0,59.495,59.0,59.25,21738,53.8994512841838,54.3516585449579,53.8994512841838,54.1278387896253,23795.0845406166,0.0,1.0
2022-04-19,59.22,59.26,58.58,58.84,46322,54.1004322889723,54.1369742898429,53.5157602750422,53.7532832807013,50705.4883655553,0.0,1.0
2022-04-20,60.03,60.098,59.6208,59.86,29915,54.8404078066026,54.9025292080827,54.466583137696,54.6851043029024,32745.880671292,0.0,1.0
2022-04-21,59.19,60.58,59.16,60.58,18866,54.0730257883193,55.3428603185738,54.0456192876663,55.3428603185738,20651.304855243,0.0,1.0
2022-04-22,58.43,59.34,58.36,59.34,36306,53.3787277717773,54.2100582915842,53.3147792702537,54.2100582915842,39741.666175896,0.0,1.0
2022-04-25,58.45,58.45,57.5002,57.86,24139,53.3969987722126,53.3969987722126,52.5293089615394,52.8580042593708,26423.2931146354,0.0,1.0
2022-04-26,56.41,57.68,56.391,57.68,24798,51.5333567278103,52.6935652554529,51.5159992773968,52.6935652554529,27144.6548182082,0.0,1.0
2022-04-27,56.49,57.145,56.44,56.76,15609,51.6064407295516,52.2048159938082,51.5607632284633,51.8530992354283,17086.0923081463,0.0,1.0
2022-04-28,57.83,57.83,56.4901,57.13,180396,52.8305977587178,52.8305977587178,51.6065320845537,52.1911127434817,197467.019541313,0.0,1.0
2022-04-29,56.28,57.97,56.28,57.78,101726,51.4145952249808,52.958494761765,51.4145952249808,52.7849202576295,111352.413744538,0.0,1.0
2022-05-02,56.71,56.73,56.0309,56.51,28808,51.8074217343401,51.8256927347754,51.1870299145589,51.6247117299869,31534.1243649868,0.0,1.0
2022-05-03,57.02,57.1997,56.8077,56.98,32388,52.0906222410875,52.2547871799988,51.8966755714666,52.0540802402168,35452.9026636071,0.0,1.0
2022-05-04,57.9419,58.04,56.61,57.02,34182,52.9328240061534,53.0224432632886,51.7160667321635,52.0906222410875,37416.6703361559,0.0,1.0
2022-05-05,56.03,57.11,55.8299,57.11,21646,51.1862077195393,52.1728417430464,51.003406360184,52.1728417430464,23694.3785061269,0.0,1.0
2022-05-06,55.38,55.6779,55.0534,55.52,32534,50.5924002053915,50.8645467568755,50.2940347682828,50.7202972084387,35612.718761819,0.0,1.0
2022-05-09,53.646,54.3,53.57,54.3,27899,49.0083044676496,49.6057661818844,48.9388746659954,49.6057661818844,30539.1049589963,0.0,1.0
2022-05-10,54.0606,54.6,53.75,54.6,25133,49.3870623066737,49.8798311884142,49.1033136699132,49.8798311884142,27511.3561394478,0.0,1.0
2022-05-11,53.93,54.9692,53.7015,54.25,14261,49.2677526738311,50.2171138564501,49.0590064938576,49.5600886807961,15610.5299767105,0.0,1.0
2022-05-12,53.7,54.1215,53.373,53.8892,12640,49.0576361688249,49.4426975029992,48.7589053117075,49.230479832943,13836.1334342347,0.0,1.0
2022-05-13,55.57,55.57,54.9546,54.995,33628,50.765974709527,50.765974709527,50.2037760261323,50.2406834470117,36810.2448675985,0.0,1.0
2022-05-16,55.25,55.58,54.88,55.09,32535,50.4736387025619,50.7751102097447,50.1356251945086,50.3274706990794,35613.8133926287,0.0,1.0
2022-05-17,56.3215,56.4,55.94,56.14,25899,51.452507550884,51.5242212275926,51.1039882175804,51.2866982219335,28349.8433396554,0.0,1.0
2022-05-18,54.89,55.8172,54.86,55.75,151567,50.1447606947263,50.9918042749075,50.1173541940733,50.9304137134449,165909.907929323,0.0,1.0
2022-05-19,55.46,55.8399,54.9046,55.1759,19021,50.6654842071328,51.0125418604016,50.158098525044,50.4059446459491,20820.9726307419,0.0,1.0
2022-05-20,55.87,56.18,55.3266,56.18,28990,51.0400397160568,51.3232402228042,50.5436166342292,51.3232402228042,31733.3471723468,0.0,1.0
2022-05-23,56.81,57.01,56.42,56.54,52173,51.8987767365166,52.0814867408698,51.542492228028,51.6521182306399,57110.1732329373,0.0,1.0
2022-05-24,56.77,56.825,56.3359,56.74,37541,51.862234735646,51.9124799868431,51.4656626711975,51.834828234993,41093.535225839,0.0,1.0
2022-05-25,56.2,56.74,56.2,56.2368,23409,51.3415112232395,51.834828234993,51.3415112232395,51.3751298640405,25624.212623576,0.0,1.0
2022-05-26,57.36,57.37,56.82,56.82,16546,52.4012292484878,52.4103647487055,51.9079122367343,51.9079122367343,18111.7613768076,0.0,1.0
2022-05-27,57.94,57.975,57.69,57.69,11331,52.931088261112,52.9630625118738,52.7027007556706,52.7027007556706,12403.2617043761,0.0,1.0
2022-05-31,57.83,57.99,57.47,57.85,94765,52.8305977587178,52.9767657622003,52.5017197508821,52.8488687591531,103732.688678422,0.0,1.0
2022-06-01,56.84,57.97,56.83,57.97,22225,51.9261832371696,52.958494761765,51.917047736952,52.958494761765,24328.1697449261,0.0,1.0
2022-06-02,58.23,58.23,57.28,57.42,19355,53.1960177674241,53.1960177674241,52.3281452467466,52.4560422497938,21186.5793211719,0.0,1.0
2022-06-03,57.2889,57.53,57.1342,57.46,23537,52.3362758419403,52.556532752188,52.1949496535731,52.4925842506644,25764.3253672138,0.0,1.0
2022-06-06,57.5986,58.12,57.505,58.03,26505,52.6192022836812,53.0955272650299,52.5336940016439,53.0133077630709,29013.1896103157,0.0,1.0
2022-06-07,57.72,57.72,57.0949,57.13,12733,52.7301072563235,52.7301072563235,52.1590471377177,52.1911127434817,13937.9340995341,0.0,1.0
2022-06-08,56.8232,57.205,56.8013,57.06,14632,51.9108355968039,52.2596289951141,51.8908288513273,52.1271642419581,16016.6380070983,0.0,1.0
2022-06-09,54.7394,55.68,54.7394,55.55,16188,50.8969302780471,51.7715042160064,50.8969302780471,51.6506296551573,17410.1149589802,0.973948,1.0
2022-06-10,53.81,53.93,53.344,53.93,45560,50.0327701484071,50.144346666114,49.5994813379786,50.144346666114,48999.5575445477,0.0,1.0
2022-06-13,51.7459,52.27,51.61,52.246,41240,48.1135610634168,48.6008715045017,47.9872006571137,48.5785562009603,44353.4186377776,0.0,1.0
2022-06-14,51.1587,51.8183,50.7822,51.8183,28114,47.5675799701043,48.1808788957666,47.2175086457989,48.1808788957666,30236.4697279942,0.0,1.0
2022-06-15,52.39,52.4899,51.37,51.86,38183,48.7124480222086,48.8053354731996,47.7640476216999,48.2196517356698,41065.6300641674,0.0,1.0
2022-06-16,51.03,51.3395,50.7613,50.94,32331,47.4479141548637,47.7356885901161,47.1980757356316,47.3642317665835,34771.8326376815,0.0,1.0
2022-06-17,50.9313,51.24,50.73,51.21,177573,47.3561424690497,47.6431730608507,47.1689728605964,47.615278931424,190978.894465715,0.0,1.0
2022-06-21,51.64,52.125,51.64,51.74,95571,48.0150947865405,48.4660498789392,48.0150947865405,48.1080752179629,102786.143856233,0.0,1.0
2022-06-22,51.32,51.909,51.24,51.24,44788,47.7175574059887,48.2652121470668,47.6431730608507,47.6431730608507,48169.275313986,0.0,1.0
2022-06-23,51.48,51.49,50.95,51.34,72393,47.8663260962646,47.8756241394068,47.3735298097257,47.7361534922732,77858.3180272704,0.0,1.0
2022-06-24,53.16,53.16,52.24,52.24,20975,49.4283973441613,49.4283973441613,48.572977375075,48.572977375075,22558.5100855331,0.0,1.0
2022-06-27,52.72,53.12,52.72,52.9515,18784,49.0192834459026,49.3912051715923,49.0192834459026,49.2345331446456,20202.1002835115,0.0,1.0
2022-06-28,52.38,53.2831,52.38,53.16,18072,48.7031499790664,49.5428562552423,48.7031499790664,49.4283973441613,19436.3477599883,0.0,1.0
2022-06-29,52.05,52.3673,52.0,52.29,130925,48.3963145553724,48.6913414642758,48.3498243396612,48.6194675907862,140809.198233536,0.0,1.0
2022-06-30,52.15,52.15,51.08,51.3,72751,48.4892949867948,48.4892949867948,47.4944043705749,47.6989613197042,78243.3452792667,0.0,1.0
2022-07-01,51.93,52.05,51.2676,51.5825,21198,48.2847380376655,48.3963145553724,47.6688356599233,47.9616310384726,22798.3454966927,0.0,1.0
2022-07-05,51.0577,51.12,50.31,50.49,26815,47.4736697343677,47.5315965431438,46.7784550486222,46.9458198251826,28839.4015706112,0.0,1.0
2022-07-06,51.2092,51.35,50.8872,51.16,48669,47.6145350879726,47.7454515354154,47.3151380987924,47.5687887157128,52343.271864258,0.0,1.0
2022-07-07,52.01,52.05,51.58,51.58,17627,48.3591223828034,48.3963145553724,47.959306527687,47.959306527687,18957.7524327863,0.0,1.0
2022-07-08,52.0709,52.2233,51.7999,51.82,23415,48.4157474655397,48.5574496430275,48.1637704963849,48.1824595631008,25182.7181717643,0.0,1.0
2022-07-11,51.29,51.5559,51.2061,51.34,14016,47.689663276562,47.9368982437142,47.6116526945985,47.7361534922732,15074.1395641874,0.0,1.0
2022-07-12,51.35,51.6694,51.1641,51.27,23956,47.7454515354154,48.0424310333786,47.5726009134011,47.6710671902775,25764.5610302279,0.0,1.0
2022-07-13,51.2425,51.3792,50.68,50.8,35226,47.6454975716363,47.7726018213908,47.1224826448852,47.2340591625921,37885.3910022879,0.0,1.0
2022-07-14,50.32,50.7079,49.87,50.37,17650,46.7877530917644,47.148424185252,46.3693411503635,46.8342433074756,18982.4888204844,0.0,1.0
2022-07-15,51.41,51.41,50.78,50.78,43873,47.8012397942689,47.8012397942689,47.2154630763076,47.2154630763076,47185.1972816492,0.0,1.0
2022-07-18,51.57,52.2092,51.5,52.13,27678,47.9500084845448,48.5443394021969,47.8849221825491,48.4706989005103,29767.5538568479,0.0,1.0
2022-07-19,52.91,52.93,52.43,52.43,15455,49.1959462656053,49.2145423518897,48.7496401947776,48.7496401947776,16621.7770379935,0.0,1.0
2022-07-20,52.98,53.05,52.5201,52.92,35027,49.2610325676009,49.3261188695966,48.8334155634892,49.2052443087475,37671.3674739437,0.0,1.0
2022-07-21,53.52,53.52,52.92,52.92,82881,49.763126897282,49.763126897282,49.2052443087475,49.2052443087475,89138.1108175957,0.0,1.0
2022-07-22,53.3009,53.9198,53.1064,53.74,14666,49.5594067720355,50.1348626621089,49.3785598329189,49.9676838464114,15773.2113904376,0.0,1.0
2022-07-25,53.68,53.74,53.39,53.7,14583,49.9118955875579,49.9676838464114,49.6422523364329,49.9304916738424,15683.945295701,0.0,1.0
2022-07-26,52.52,53.1167,52.52,53.1,8858,48.8333225830578,49.3881368173554,48.8333225830578,49.3726090853079,9526.73574911333,0.0,1.0
2022-07-27,54.013,54.09,53.1015,53.275,31414,50.2215204241946,50.2931153563899,49.3740037917792,49.5353248402971,33785.6036151102,0.0,1.0
2022-07-28,54.4875,54.54,53.8307,53.99,30290,50.662712571294,50.7115272977908,50.0520170977115,50.2001349249675,32576.7471032561,0.0,1.0
2022-07-29,55.14,55.22,54.565,54.57,110331,51.2694098863253,51.3437942314633,50.7347724056464,50.7394214272175,118660.451787697,0.0,1.0
2022-08-01,55.3231,55.6488,55.1225,55.33,26746,51.4396570562598,51.7424943214026,51.2531383108264,51.4460727060279,28765.1924075169,0.0,1.0
2022-08-02,54.4312,54.92,54.4312,54.9,130693,50.6103645884032,51.064852937196,50.6103645884032,51.0462568509115,140559.683366321,0.0,1.0
2022-08-03,54.7815,54.84,54.38,54.7,14886,50.9360750396759,50.9904685920581,50.5627586075149,50.8602959880667,16009.8203162453,0.0,1.0
2022-08-04,55.2092,55.265,54.9253,54.9506,18049,51.3337523448697,51.3856354256034,51.0697809000614,51.0933049492113,19411.6113722902,0.0,1.0
2022-08-05,54.7,54.76,54.39,54.45,39607,50.8602959880667,50.9160842469201,50.5720566506571,50.6278449095106,42597.1351112138,0.0,1.0
2022-08-08,54.7071,55.24,54.6755,55.08,12146,50.8668975986977,51.3623903177478,50.8375157823682,51.2136216274719,13062.9636948217,0.0,1.0
2022-08-09,54.3,54.565,54.24,54.5019,23959,50.488374262377,50.7347724056464,50.4325860035235,50.6761017534188,25767.7875155798,0.0,1.0
2022-08-10,55.7308,55.8834,55.4787,55.58,48327,51.818738275169,51.9606264135196,51.5843346075531,51.678523784584,51975.4525341387,0.0,1.0
2022-08-11,55.7,56.24,55.655,56.06,21810,51.7901003022909,52.292194631972,51.7482591081508,52.1248298554117,23456.5485084852,0.0,1.0
2022-08-12,56.0359,56.09,55.621,55.76,14086,52.1024215714388,52.1527239848384,51.7166457614672,51.8458885611444,15149.424222399,0.0,1.0
2022-08-15,55.8377,55.9092,55.65,55.8,61308,51.9181343563596,51.9846153648266,51.7436100865797,51.8830807337133,65936.4546519124,0.0,1.0
2022-08-16,55.72,56.06,55.38,55.4163,85312,51.8086963885754,52.1248298554117,51.4925629217392,51.5263148183455,91752.6394477711,0.0,1.0
2022-08-17,55.196,55.45,54.935,55.11,21238,51.3214789279219,51.5576492237349,51.0788000019094,51.2415157568986,22841.3653013851,0.0,1.0
2022-08-18,54.8858,55.08,54.76,54.92,31508,51.0330536296495,51.2136216274719,50.9160842469201,51.064852937196,33886.7001561372,0.0,1.0
2022-08-19,54.0572,54.49,53.9716,54.41,20279,50.2626177748833,50.6650370820796,50.1830265255857,50.5906527369416,21809.9654838868,0.0,1.0
2022-08-22,53.04,53.47,52.93,53.47,42142,49.3168208264544,49.7166366815708,49.2145423518897,49.7166366815708,45323.5152335893,0.0,1.0
2022-08-23,52.9295,53.33,52.81,52.88,25623,49.2140774497326,49.5864640775794,49.1029658341828,49.1680521361785,27557.4113907802,0.0,1.0
2022-08-24,53.02,53.18,52.77,52.79,10782,49.2982247401699,49.4469934304458,49.0657736616139,49.0843697478983,11595.9883548137,0.0,1.0
2022-08-25,53.581,53.581,53.204,53.27,31009,49.8198449604497,49.8198449604497,49.4693087339872,49.530675818726,33350.0280926005,0.0,1.0
2022-08-26,52.1,53.25,52.1,53.25,13567,48.4428047710836,49.5120797324415,48.4428047710836,49.5120797324415,14591.2422565162,0.0,1.0
2022-08-29,51.9,52.06,51.7116,51.87,14424,48.2568439082388,48.4056125985146,48.0816687754389,48.228949778812,15512.9415720491,0.0,1.0
2022-08-30,51.6037,52.37,51.52,52.37,14539,47.9813428899341,48.6938519359242,47.9035182688335,48.6938519359242,15636.6235105395,0.0,1.0
2022-08-31,51.7,51.82,51.39,51.79,100486,48.0708830453939,48.1824595631008,47.7826437079844,48.1545654336741,108072.202357801,0.0,1.0
2022-09-01,50.6,50.7199,50.2,50.62,36061,47.0480982997472,47.1595818370227,46.6761765740575,47.0666943860317,38783.42942524,0.0,1.0
2022-09-02,50.2923,51.3804,50.18,50.86,133015,46.7619975122604,47.7737175865678,46.657580487773,47.2898474214455,143056.98302871,0.0,1.0
2022-09-06,50.1218,50.5,49.93,50.5,27628,46.6034658766852,46.9551178683248,46.425129409217,46.9551178683248,29713.7791009825,0.0,1.0
2022-09-07,50.85,50.85,49.8,49.8,28211,47.2805493783033,47.2805493783033,46.3042548483678,46.3042548483678,30340.792754373,0.0,1.0
2022-09-08,50.701,50.77,50.05,50.08,19920,47.1420085354839,47.2061650331654,46.5367059269239,46.5646000563506,21423.8627367732,0.0,1.0
2022-09-09,52.04,52.07,51.7094,51.76,20986,48.3870165122302,48.4149106416569,48.0796232059476,48.1266713042474,22570.3405318235,0.0,1.0
2022-09-12,52.6992,53.01,52.6,52.69,15278,48.9999435161668,49.2889266970277,48.9077069281957,48.9913893164759,16431.41440223,0.0,1.0
2022-09-13,50.86,51.87,50.75,51.73,21418,47.2898474214455,48.228949778812,47.1875689468809,48.0987771748206,23034.9544225005,0.0,1.0
2022-09-14,50.9463,51.13,50.7189,51.01,15713,47.3700895337631,47.5408945862861,47.1586520327085,47.4293180685792,16899.2547782589,0.0,1.0
2022-09-15,50.5382,50.97,50.47,50.62,14032,46.9906363931282,47.3921258960102,46.9272237388981,47.0666943860317,15091.3474860644,0.0,1.0
2022-09-16,50.24,50.3124,49.7,50.0,47501,46.7133687466265,46.7806865789763,46.2112744169454,46.4902157112127,51087.0935672423,0.0,1.0
2022-09-19,50.56,50.56,49.68,49.68,26975,47.0109061271783,47.0109061271783,46.1926783306609,46.1926783306609,29011.4807893804,0.0,1.0
2022-09-20,49.43,49.6317,49.14,49.59,43628,45.9602272521049,46.1477687822839,45.6905840009798,46.1089959423807,46921.7009779088,0.0,1.0
2022-09-21,48.83,49.69,48.79,49.22,16685,45.4023446635703,46.2019763738032,45.3651524910013,45.7649683461178,17944.6360322822,0.0,1.0
2022-09-22,48.46,48.8,48.205,48.8,18701,45.0583170673073,45.3744505341436,44.8212169671801,45.3744505341436,20112.8341887749,0.0,1.0
2022-09-23,47.0087,47.225,46.6979,47.225,41329,43.7088920660737,43.9100087392404,43.4199088852128,43.9100087392404,44449.1377032179,0.0,1.0
2022-09-26,46.42,47.0099,46.16,46.64,128008,43.1615162662899,43.7100078312507,42.9197671445915,43.3660732154192,137671.978976349,0.0,1.0
2022-09-27,46.24,46.83,45.835,46.61,28633,42.9941514897295,43.5427360351218,42.6175807424687,43.3381790859925,30794.6516938769,0.0,1.0
2022-09-28,47.16,47.26,45.85,45.98,36769,43.8495714588158,43.9425518902382,42.631527807182,42.7524023680312,39544.879968294,0.0,1.0
2022-09-29,46.33,46.41,45.87,46.3,30399,43.0778338780097,43.1522182231476,42.6501238934665,43.0499397485829,32693.9760710427,0.0,1.0
2022-09-30,46.58,46.76,46.26,46.26,198223,43.3102849565657,43.4776497331261,43.012747576014,43.012747576014,213187.868638123,0.0,1.0
2022-10-03,47.28,47.43,46.6,46.81,175117,43.9611479765227,44.1006186236563,43.3288810428502,43.5241399488373,188337.478457607,0.0,1.0
2022-10-04,49.24,49.24,48.57,48.57,32441,45.7835644324022,45.7835644324022,45.160595541872,45.160595541872,34890.1371005854,0.0,1.0
2022-10-05,48.71,48.94,48.12,48.39,35381,45.2907681458634,45.504623138135,44.7421836004711,44.9932307653116,38052.0927454706,0.0,1.0
2022-10-06,47.96,48.41,47.92,48.24,50408,44.5934149101952,45.0118268515961,44.5562227376262,44.853760118178,54213.5578732564,0.0,1.0
2022-10-07,46.94,47.48,46.77,47.48,20535,43.6450145096865,44.1471088393676,43.4869477762683,44.1471088393676,22085.2922339176,0.0,1.0
2022-10-10,46.73,47.08,46.47,47.07,40080,43.4497556036994,43.7751871136779,43.2080064820011,43.7658890705356,43105.8443017004,0.0,1.0
2022-10-11,46.17,46.805,46.0,46.41,39108,42.9290651877338,43.5194909272662,42.7709984543157,43.1522182231476,42060.4630476771,0.0,1.0
2022-10-12,45.93,46.09,45.84,46.03,29452,42.70591215232,42.8546808425958,42.6222297640398,42.7988925837424,31675.4821949521,0.0,1.0
2022-10-13,46.77,46.93,44.82,44.95,51944,43.4869477762683,43.6357164665442,41.673829363531,41.7947039243802,55865.5183734413,0.0,1.0
2022-10-14,46.0572,47.16,46.03,47.07,33467,42.8241832610893,43.8495714588158,42.7988925837424,43.7658890705356,35993.5950909433,0.0,1.0
2022-10-17,47.28,47.41,47.03,47.03,46707,43.9611479765227,44.0820225373719,43.7286968979666,43.7286968979666,50233.1504440998,0.0,1.0
2022-10-18,47.6511,48.05,47.39,48.05,70957,44.3061983575313,44.6770972984754,44.0634264510874,44.6770972984754,76313.9070388163,0.0,1.0
2022-10-19,47.12,47.38,46.79,47.21,23582,43.8123792862468,44.0541284079451,43.5055438625528,43.896061674527,25362.3258563548,0.0,1.0
2022-10-20,47.05,47.6678,46.91,47.14,117404,43.7472929842511,44.3217260895789,43.6171203802597,43.8309753725313,126267.428752416,0.0,1.0
2022-10-21,47.73,47.81,46.4158,46.5,32213,44.3795599179236,44.4539442630616,43.1576110881701,43.2359006114278,34644.9242138392,0.0,1.0
2022-10-24,47.78,47.865,47.41,47.62,38238,44.4260501336348,44.5050835003439,44.0820225373719,44.277281443359,41124.7822956193,0.0,1.0
2022-10-25,48.91,48.98,48.12,48.12,25428,45.4767290087082,45.5418153107039,44.7421836004711,44.7421836004711,27347.6898429052,0.0,1.0
2022-10-26,49.3742,49.74,49.09,49.1,54669,45.9083441713711,46.2484665895144,45.6440937852686,45.6533918284108,58796.2425681053,0.0,1.0
2022-10-27,48.88,49.4924,48.83,49.4924,16278,45.4488348792815,46.0182470413124,45.4023446635703,46.0182470413124,17506.9095195379,0.0,1.0
2022-10-28,49.18,49.27,48.5823,48.76,24921,45.7277761735488,45.811458561829,45.1720321349369,45.3372583615746,26802.41381843,0.0,1.0
2022-10-31,48.7,48.85,48.65,48.78,57502,45.2814701027211,45.4209407498548,45.2349798870099,45.3558544478591,61843.1202354386,0.0,1.0
2022-11-01,49.08,49.6567,48.87,49.64,61603,45.6347957421264,46.1710138901395,45.4395368361393,46.1554861580919,66253.7257115182,0.0,1.0
2022-11-02,48.28,49.9945,48.28,49.0,24140,44.890952290747,46.4851017874844,44.890952290747,45.5604113969884,25962.4521318125,0.0,1.0
2022-11-03,47.8806,48.0993,47.61,47.63,33119,44.5195884476458,44.7229366511666,44.2679834002167,44.2865794865012,35619.3227901202,0.0,1.0
2022-11-04,49.6872,49.74,49.015,49.27,41155,46.1993729217233,46.2484665895144,45.5743584617018,45.811458561829,44262.0015528064,0.0,1.0
2022-11-07,50.06,50.23,49.78,50.03,30542,46.5460039700661,46.7040707034842,46.2856587620833,46.5181098406394,32847.7718728177,0.0,1.0
2022-11-08,50.85,51.12,50.45,50.45,37039,47.2805493783033,47.5315965431438,46.9086276526136,46.9086276526136,39835.2636499671,0.0,1.0
2022-11-09,50.1225,50.75,50.12,50.44,45213,46.6041167397051,47.1875689468809,46.6017922289196,46.8993296094713,48626.3607388419,0.0,1.0
2022-11-10,53.17,53.25,52.25,52.3,20989,49.4376953873036,49.5120797324415,48.5822754182172,48.6287656339285,22573.5670171754,0.0,1.0
2022-11-11,54.57,54.64,53.817,53.8648,49392,50.7394214272175,50.8045077292132,50.0392787786067,50.0837234248266,53120.8548340715,0.0,1.0
2022-11-14,54.06,54.39,53.91,54.24,84511,50.2652212269631,50.5720566506571,50.1257505798295,50.4325860035235,90891.1678588076,0.0,1.0
2022-11-15,54.25,54.7,53.83,54.605,22421,50.4418840466657,50.8602959880667,50.0513662346916,50.7719645782154,24113.6760251603,0.0,1.0
2022-11-16,54.29,54.29,53.8122,53.99,9232,50.4790762192347,50.4790762192347,50.0348157178984,50.2001349249675,9928.97092298649,0.0,1.0
2022-11-17,53.91,54.0025,53.37,53.41,16410,50.1257505798295,50.2117574788952,49.6236562501484,49.6608484227174,17648.8748750225,0.0,1.0
2022-11-18,53.9879,54.15,53.88,54.15,12241,50.1981823359076,50.3489036152433,50.0978564504028,50.3489036152433,13165.1357309659,0.0,1.0
2022-11-21,53.66,53.66,53.4561,53.59,13154,49.8932995012734,49.8932995012734,49.7037124016031,49.8282131992777,14147.0627730681,0.0,1.0
2022-11-22,54.19,54.21,53.8,53.8,31124,50.3860957878123,50.4046918740968,50.0234721052648,50.0234721052648,33473.7100310909,0.0,1.0
2022-11-23,54.96,54.96,54.44,54.44,17668,51.102045109765,51.102045109765,50.6185468663684,50.6185468663684,19001.8477325959,0.0,1.0
2022-11-25,55.17,55.2341,55.02,55.02,12581,51.2973040157521,51.3569044722938,51.1578333686184,51.1578333686184,13530.8040708506,0.0,1.0
2022-11-28,54.44,55.023,54.4,54.96,25022,50.6185468663684,51.1606227815611,50.5813546937994,51.102045109765,26911.0388252781,0.0,1.0
2022-11-29,54.43,54.819,54.43,54.46,83618,50.6092488232261,50.9709427014594,50.6092488232261,50.6371429526528,89930.7507190515,0.0,1.0
2022-11-30,55.32,55.57,54.4,54.88,89673,51.4367746628857,51.6692257414418,50.5813546937994,51.027660764627,96442.8736543508,0.0,1.0
2022-12-01,56.16,56.23,55.77,56.15,64562,52.2178102868341,52.2828965888298,51.8551866042866,52.2085122436918,69436.1157636322,0.0,1.0
2022-12-02,56.1505,56.2654,55.54,55.54,16576,52.2089771458489,52.3158116615533,51.641331612015,51.641331612015,17827.4070644957,0.0,1.0
2022-12-05,55.27,56.13,55.21,55.86,19391,51.3902844471745,52.1899161574074,51.334496188321,51.9388689925668,20854.9258197174,0.0,1.0
2022-12-06,54.9557,55.35,54.72,55.35,23539,51.0980469512138,51.4646687923124,50.8788920743511,51.4646687923124,25316.0795663105,0.0,1.0
2022-12-07,55.04,55.17,54.89,55.08,91867,51.1764294549029,51.2973040157521,51.0369588077693,51.2136216274719,98802.5099417244,0.0,1.0
2022-12-08,55.3083,55.35,54.9192,54.9192,39566,51.4258959524093,51.4646687923124,51.0641090937446,51.0641090937446,42553.0398114041,0.0,1.0
2022-12-09,55.52,56.495,55.42,55.5,37935,51.6227355257306,52.5292947320992,51.5297550943081,51.6041394394461,40798.9072750749,0.0,1.0
2022-12-12,55.5794,55.58,55.26,55.4,19929,51.6779659019955,51.678523784584,51.3809864040322,51.5111590080236,21433.542192829,0.0,1.0
2022-12-13,56.24,57.05,56.0314,56.96,29163,52.5829686159421,53.3402980003467,52.3879329250942,53.2561502909684,31191.2233784143,0.312726,1.0
2022-12-14,55.91,57.6267,55.79,56.19,60932,52.2744270148884,53.8794978225518,52.1622300690507,52.5362198885097,65169.6884028921,0.0,1.0
2022-12-15,54.68,55.35,54.46,55.35,45310,51.1244083200518,51.7508412676457,50.9187139193493,51.7508412676457,48461.2121961373,0.0,1.0
2022-12-16,54.1618,54.241,53.975,54.18,12687,50.6399045089426,50.7139544931955,50.4652512632552,50.656921045728,13569.3533244845,0.0,1.0
2022-12-19,53.86,54.2661,53.75,54.25,105035,50.3577291901608,50.7374223543666,50.2548819898095,50.7223692641333,112339.956367718,0.0,1.0
2022-12-20,54.15,54.36,53.93,54.09,22634,50.6288718092686,50.8252164644846,50.4231774085661,50.5727733363497,24208.1455936299,0.0,1.0
2022-12-21,54.56,54.8,54.38,54.41,23433,51.0122113742141,51.2366052658895,50.8439159554575,50.871965191917,25062.7143101321,0.0,1.0
2022-12-22,54.1674,54.42,53.7001,54.42,20818,50.645140366415,50.8813149374034,50.208226759832,50.8813149374034,22265.846733595,0.0,1.0
2022-12-23,54.29,54.42,54.0,54.07,26078,50.7597682460792,50.8813149374034,50.4886256269714,50.5540738453768,27891.6683215818,0.0,1.0
2022-12-27,54.43,54.62,54.34,54.46,14701,50.8906646828899,51.068309847133,50.8065169735116,50.9187139193493,15723.4226549418,0.0,1.0
2022-12-28,53.8,54.56,53.8,54.53,15888,50.3016307172419,51.0122113742141,50.3016307172419,50.9841621377547,16992.9759296453,0.0,1.0
2022-12-29,54.51,54.885,54.41,54.41,19611,50.9654626467817,51.3160781025246,50.871965191917,50.871965191917,20974.9025022832,0.0,1.0
2022-12-30,54.27,54.46,54.13,54.46,46310,50.7410687551063,50.9187139193493,50.6101723182956,50.9187139193493,49530.7600265531,0.0,1.0
2023-01-03,54.76,55.2,54.4642,54.94,20325,51.1992062839436,51.6105950853486,50.9226408124537,51.3675017027002,21738.5596532,0.0,1.0
2023-01-04,55.4568,55.68,55.27,55.63,29891,51.8506965494413,52.0593828686994,51.6760433037539,52.0126341412671,31969.854198957,0.0,1.0
2023-01-05,54.9019,55.1,54.7802,54.945,17078,51.3318791723967,51.5170976304838,51.2180927698263,51.3721765754434,18265.7378478401,0.0,1.0
2023-01-06,56.2473,56.31,55.23,55.24,28237,52.5897939301472,52.6484168343474,51.638644321808,51.6479940672945,30200.8220874494,0.0,1.0
2023-01-09,56.7,57.2192,56.603,56.79,28595,53.01305690832,53.4984956939779,52.9223643771012,53.0972046176983,30583.7202107382,0.0,1.0
2023-01-10,56.63,56.68,56.36,56.54,35990,52.9476086899147,52.9943574173471,52.6951655617798,52.8634609805364,38493.0264166626,0.0,1.0
2023-01-11,57.11,57.1629,56.8389,56.93,157293,53.3963964732655,53.445856626889,53.1429248731272,53.228101054509,168232.386889584,0.0,1.0
2023-01-12,58.04,58.07,57.28,57.69,16886,54.2659228035078,54.2939720399673,53.5553421465356,53.9386817114812,18060.3846644002,0.0,1.0
2023-01-13,58.287,58.3,57.67,57.67,15425,54.4968615170238,54.5090161861562,53.9199822205082,53.9199822205082,16497.7752841628,0.0,1.0
2023-01-17,58.504,58.6299,58.3871,58.54,19842,54.6997509940803,54.8174642897551,54.5904524693434,54.7334100778316,21221.9680511092,0.0,1.0
2023-01-18,58.4022,59.39,58.37,59.3,13550,54.604570585028,55.5281384441821,54.5744644045615,55.4439907348038,14492.3731021333,0.0,1.0
2023-01-19,58.21,58.32,57.945,58.32,18700,54.4248684767779,54.5277156771292,54.1771002213863,54.5277156771292,20000.5444287744,0.0,1.0
2023-01-20,58.7934,58.8,58.1,58.17,18755,54.9703326284589,54.97650346048,54.3220212764267,54.387469494832,20059.3695594473,0.0,1.0
2023-01-23,59.0688,59.1426,58.63,58.63,10763,55.2278246191565,55.2968257408467,54.8175577872099,54.8175577872099,11511.5432987646,0.0,1.0
2023-01-24,59.18,59.2806,58.88,58.9,23966,55.3317937889661,55.4258522285601,55.0513014243718,55.0700009153448,25632.7833037437,0.0,1.0
2023-01-25,59.5503,59.59,58.9215,58.93,14760,55.6780148643303,55.7151333539116,55.0901028681407,55.0980501518042,15786.5259769364,0.0,1.0
2023-01-26,59.76,59.76,59.22,59.4881,16969,55.8740790271817,55.8740790271817,55.369192770912,55.6198594474044,18149.1571343248,0.0,1.0
2023-01-27,59.61,59.73,59.29,59.29,15328,55.7338328448846,55.8460297907223,55.4346409893173,55.4346409893173,16394.0291446125,0.0,1.0
2023-01-30,59.25,59.61,59.211,59.39,27663,55.3972420073714,55.7338328448846,55.3607779999742,55.5281384441821,29586.9016327907,0.0,1.0
2023-01-31,59.38,59.415,58.9252,58.99,94693,55.5187886986956,55.5515128078983,55.0935622739707,55.1541486247231,101278.692705558,0.0,1.0
2023-02-01,60.01,60.201,59.03,59.32,76066,56.1078226643436,56.2864028031353,55.191547606669,55.4626902257768,81356.225268404,0.0,1.0
2023-02-02,60.35,60.449,60.0451,60.39,15188,56.4257140108838,56.5182764911999,56.1406402710012,56.4631129928297,16244.2924483543,0.0,1.0
2023-02-03,59.64,60.139,59.55,59.55,18562,55.761882081344,56.2284343811192,55.6777343719657,55.6777343719657,19852.946828177,0.0,1.0
2023-02-06,58.98,59.03,58.62,58.99,16855,55.1447988792366,55.191547606669,54.8082080417234,55.1541486247231,18027.2286816573,0.0,1.0
2023-02-07,59.45,59.4555,58.54,58.7,21459,55.584236917101,55.5893792771185,54.7334100778316,54.8830060056153,22951.4268928914,0.0,1.0
2023-02-08,58.93,59.265,58.92,59.2,25102,55.0980501518042,55.4112666256012,55.0887004063177,55.3504932799391,26847.789639096,0.0,1.0
2023-02-09,59.03,59.842,58.9502,59.78,32034,55.191547606669,55.9507469401708,55.1169366376869,55.8927785181547,34261.8951995379,0.0,1.0
2023-02-10,58.58,58.705,58.4,58.65,13638,54.7708090597775,54.8876808783585,54.602513641021,54.8362572781829,14586.4933112099,0.0,1.0
2023-02-13,59.12,59.167,58.6,58.6,20289,55.2756953160472,55.3196391198337,54.7895085507505,54.7895085507505,21700.055931305,0.0,1.0
2023-02-14,59.21,59.4856,58.71,58.87,22394,55.3598430254255,55.6175220110328,54.8923557511017,55.0419516788853,23951.4541143302,0.0,1.0
2023-02-15,59.08,59.08,58.52,58.52,18240,55.2382963341013,55.2382963341013,54.7147105868587,54.7147105868587,19508.5524267832,0.0,1.0
2023-02-16,58.78,59.0701,58.48,58.62,29265,54.9578039695071,55.2290400860697,54.6773116049128,54.8082080417234,31300.3172571167,0.0,1.0
2023-02-17,58.81,58.85,58.3565,58.39,12149,54.9858532059665,55.0232521879124,54.5618422481548,54.5931638955345,12993.9365917209,0.0,1.0
2023-02-21,57.95,58.35,57.95,58.33,12957,54.1817750941295,54.5557649135886,54.1817750941295,54.5370654226156,13858.1312386968,0.0,1.0
2023-02-22,57.71,57.98,57.62,57.88,12394,53.9573812024541,54.209824330589,53.8732334930758,54.1163268757242,13255.9758101727,0.0,1.0
2023-02-23,58.06,58.08,57.53,58.04,12387,54.2846222944808,54.3033217854537,53.7890857836975,54.2659228035078,13248.4889753598,0.0,1.0
2023-02-24,57.0944,57.29,56.89,57.06,21247,53.3818108703066,53.5646918920221,53.1907020725631,53.3496477458332,22724.6827528433,0.0,1.0
2023-02-27,57.86,57.97,57.69,57.7966,16927,54.0976273847512,54.2004745851025,53.9386817114812,54.038349998367,18104.2361254473,0.0,1.0
2023-02-28,57.49,57.76,57.4101,57.69,38508,53.7516868017516,54.0041299298865,53.6769823353147,53.9386817114812,41186.1478536495,0.0,1.0
2023-03-01,57.7024,57.96,57.514,57.96,14386,53.9502753958844,54.191124839616,53.7741261909192,54.191124839616,15386.5150883609,0.0,1.0
2023-03-02,57.7454,57.78,57.39,57.48,16581,53.9904793014762,54.0228294208594,53.6581893468869,53.7423370562651,17734.1725761235,0.0,1.0
2023-03-03,58.66,58.66,58.0596,58.17,27190,54.8456070236693,54.8456070236693,54.2842483046613,54.387469494832,29081.0055090041,0.0,1.0
2023-03-06,58.59,58.77,58.5,58.54,19509,54.780158805264,54.9484542240206,54.6960110958857,54.7334100778316,20865.8086235807,0.0,1.0
2023-03-07,57.5556,58.5,57.5286,58.41,9984,53.8130211321429,54.6960110958857,53.7877768193294,54.6118633865074,10678.3655388708,0.0,1.0
2023-03-08,57.8719,58.0103,57.7,57.76,14548,54.1087535818802,54.238154059413,53.9480314569676,54.0041299298865,15559.7818368882,0.0,1.0
2023-03-09,57.4743,58.17,57.435,58.04,12348,53.7370077013379,54.387469494832,53.700263201576,54.2659228035078,13206.7766099736,0.0,1.0
2023-03-10,56.77,57.53,56.77,57.43,15782,53.0785051267253,53.7890857836975,53.0785051267253,53.6955883288328,16879.6038596213,0.0,1.0
2023-03-13,56.5084,56.84,56.23,56.4,16235,52.8339157847991,53.1439533451307,52.5736188704556,52.7325645437257,17364.1090267996,0.0,1.0
2023-03-14,57.21,57.21,56.695,56.99,14168,53.4898939281303,53.4898939281303,53.0083820355768,53.2841995274278,15153.3536613303,0.0,1.0
2023-03-15,55.4851,55.5309,54.8983,55.17,21134,51.877156329168,51.9199781634961,51.3285132640216,51.5825458488892,22603.8238480063,0.0,1.0
2023-03-16,56.5607,56.5607,55.36,55.36,17072,52.8828149536934,52.8828149536934,51.7601910131322,51.7601910131322,18259.3205608576,0.0,1.0
2023-03-17,55.97,56.1996,55.7692,56.07,24866,52.3305254878073,52.5451956441767,52.1427825984388,52.424022942672,26595.3763511178,0.0,1.0
2023-03-20,56.82,56.9235,56.6,56.6,11413,53.1252538541577,53.2220237199428,52.9195594534552,52.9195594534552,12206.7493885349,0.0,1.0
2023-03-21,57.59,57.645,57.3,57.59,25569,53.8451842566164,53.896607856792,53.5740416375086,53.8451842566164,27347.2684759001,0.0,1.0
2023-03-22,57.4628,58.34,57.4628,57.65,20482,53.7262554940284,54.5464151681021,53.7262554940284,53.9012827295352,21906.4786625753,0.0,1.0
2023-03-23,57.48,58.3,57.27,57.92,25870,53.7423370562651,54.5090161861562,53.5459924010492,54.1537258576701,27669.2023728553,0.0,1.0
2023-03-24,57.31,57.31,56.83,57.0,24281,53.5833913829951,53.5833913829951,53.1346035996442,53.2935492729143,25969.6908703246,0.0,1.0
2023-03-27,57.7663,57.869,57.58,57.71,16496,54.010020269543,54.1060421556891,53.8358345111299,53.9573812024541,17643.2610105381,0.0,1.0
2023-03-28,57.79,57.8203,57.61,57.76,16709,54.0321791663459,54.0605088951699,53.8638837475893,54.0041299298865,17871.0746984167,0.0,1.0
2023-03-29,58.43,58.46,58.24,58.24,16856,54.6305628774804,54.6586121139398,54.4529177132373,54.4529177132373,18028.2982294878,0.0,1.0
2023-03-30,59.2339,59.32,59.1,59.12,21396,55.3821889171382,55.4626902257768,55.2569958250743,55.2756953160472,22884.0453795752,0.0,1.0
2023-03-31,59.59,59.63,59.43,59.56,46291,55.7151333539116,55.7525323358575,55.565537426128,55.6870841174522,49510.4386177752,0.0,1.0
2023-04-03,59.77,59.81,59.43,59.58,15914,55.8834287726682,55.9208277546141,55.565537426128,55.7057836084252,17020.7841732361,0.0,1.0
2023-04-04,59.88,60.0458,59.7297,59.81,13669,55.9862759730194,56.1412947531852,55.8457492983577,55.9208277546141,14619.6492939528,0.0,1.0
2023-04-05,59.18,59.325,59.04,59.19,18563,55.3317937889661,55.46736509852,55.2008973521554,55.3411435344526,19854.0163760074,0.0,1.0
2023-04-06,59.438,59.5639,59.07,59.11,17839,55.5730172225172,55.6907305181919,55.2289465886149,55.2663455705608,19079.6637467864,0.0,1.0
2023-04-10,59.3894,59.3894,58.96,59.0168,18762,55.5275774594529,55.5275774594529,55.1260993882636,55.1792059426268,20066.8563942602,0.0,1.0
2023-04-11,59.5869,59.69,59.45,59.6075,17065,55.7122349328108,55.8086308087764,55.584236917101,55.731495408513,18251.8337260447,0.0,1.0
2023-04-12,59.9371,60.22,59.8964,60.14,17810,56.0396630197472,56.3041673195596,56.0016095556173,56.2293693556678,19048.6468597044,0.0,1.0
2023-04-13,60.68,60.86,60.5097,60.53,28028,56.7342556119375,56.9025510306941,56.5750294463028,56.5940094296404,29977.2865908925,0.0,1.0
2023-04-14,60.5317,60.85,60.35,60.72,14454,56.5955988863731,56.8932012852076,56.4257140108838,56.7716545938834,15459.2443408292,0.0,1.0
2023-04-17,60.431,60.431,60.16,60.4,20135,56.5014469493243,56.5014469493243,56.2480688466408,56.4724627383162,21535.345565421,0.0,1.0
2023-04-18,60.8404,60.87,60.64,60.7361,18025,56.8842255295406,56.9119007761806,56.6968566299916,56.7867076841167,19278.5996432438,0.0,1.0
2023-04-19,60.5,60.5585,60.41,60.41,25076,56.565960193181,56.6206562042768,56.4818124838027,56.4818124838027,26819.9813955052,0.0,1.0
2023-04-20,60.49,60.67,60.37,60.38,13042,56.5566104476945,56.7249058664511,56.4444135018568,56.4537632473433,13949.0428042821,0.0,1.0
2023-04-21,60.88,60.91,60.522,60.63,6154,56.9212505216671,56.9492997581265,56.5865296332512,56.6875068845052,6581.99734837848,0.0,1.0
2023-04-24,60.9882,61.0,60.771,60.935,10581,57.0224147678307,57.0334474675048,56.8193382958645,56.9726741218427,11316.885593629,0.0,1.0
2023-04-25,60.2086,60.77,60.2086,60.77,13321,56.293508609705,56.8184033213158,56.293508609705,56.8184033213158,14247.4466489681,0.0,1.0
2023-04-26,60.15,60.52,60.13,60.48,36234,56.2387191011543,56.5846596841539,56.2200196101813,56.547260702208,38753.996087284,0.0,1.0
2023-04-27,60.9649,61.02,60.4171,60.4664,10902,57.0006298608472,57.0521469584777,56.4884508030981,56.5345450483464,11660.2104471924,0.0,1.0
2023-04-28,61.04,61.04,60.63,60.63,37955,57.0708464494507,57.0708464494507,56.6875068845052,56.6875068845052,40594.6879034295,0.0,1.0
2023-05-01,61.0,61.16,60.92,60.99,11530,57.0334474675048,57.1830433952884,56.958649503613,57.0240977220183,12331.8864846935,0.0,1.0
2023-05-02,60.4483,60.46,60.05,60.3895,23793,56.5176220090159,56.5285612112351,56.1452216462895,56.4626455055554,25447.7515290818,0.0,1.0
2023-05-03,60.706,61.05,60.69,60.72,61452,56.7585649502024,57.0801961949372,56.743605357424,56.7716545938834,65725.8532747082,0.0,1.0
2023-05-04,60.54,60.71,60.3545,60.58,20752,56.6033591751269,56.762304848397,56.4299213963527,56.6407581570728,22195.2565767875,0.0,1.0
2023-05-05,61.3221,61.4062,60.7525,60.76,15072,57.3346027696242,57.4132341291654,56.8020412667145,56.8090535758293,16120.2249000261,0.0,1.0
2023-05-08,61.38,61.47,61.2301,61.47,12881,57.3887377959909,57.4728855053692,57.2485851111486,57.4728855053692,13776.8456035852,0.0,1.0
2023-05-09,61.075,61.16,60.81,60.81,31941,57.1035705586533,57.1830433952884,56.8558023032617,56.8558023032617,34162.4272513093,0.0,1.0
2023-05-10,60.97,61.19,60.64,61.19,28230,57.0053982310453,57.2110926317478,56.6968566299916,57.2110926317478,30193.3352526365,0.0,1.0
2023-05-11,60.87,60.94,60.58,60.83,14654,56.9119007761806,56.9773489945859,56.6407581570728,56.8745017942347,15673.1539069123,0.0,1.0
2023-05-12,60.79,61.04,60.61,61.04,15685,56.8371028122888,57.0708464494507,56.6688073935322,57.0708464494507,16775.8577200709,0.0,1.0
2023-05-15,61.34,61.34,60.975,61.04,11909,57.351338814045,57.351338814045,57.0100731037886,57.0708464494507,12737.2451124211,0.0,1.0
2023-05-16,60.8,61.1193,60.8,61.07,8205,56.8464525577752,57.1449899311584,56.8464525577752,57.0988956859101,8775.63994856118,0.0,1.0
2023-05-17,61.11,61.15,60.7397,61.0,14844,57.136294667856,57.1736936498019,56.7900735924918,57.0334474675048,15876.3679946913,0.0,1.0
2023-05-18,61.18,61.18,60.8791,61.1,11181,57.2017428862613,57.2017428862613,56.9204090445733,57.1269449223695,11958.6142918784,0.0,1.0
2023-05-19,61.46,61.585,61.4073,61.45,23733,57.4635357598827,57.5804075784636,57.414262601169,57.4541860143962,25383.5786592568,0.0,1.0
2023-05-22,61.6,61.75,61.55,61.55,15731,57.5944321966933,57.7346783789905,57.547683469261,57.547683469261,16825.0569202701,0.0,1.0
2023-05-23,60.61,61.1084,60.61,61.06,10523,56.6688073935322,57.1347987085782,56.6688073935322,57.0895459404236,11254.8518194649,0.0,1.0
2023-05-24,59.7,59.99,59.6801,59.99,13968,55.8179805542629,56.0891231733707,55.7993745607448,56.0891231733707,14939.4440952471,0.0,1.0
2023-05-25,59.83,59.96,59.72,59.96,9295,55.9395272455871,56.0610739369112,55.8366800452358,56.0610739369112,9941.44708371433,0.0,1.0
2023-05-26,60.48,60.48,60.13,60.13,9614,56.547260702208,56.547260702208,56.2200196101813,56.2200196101813,10282.632841617,0.0,1.0
2023-05-30,59.91,60.41,59.81,60.41,16847,56.0143252094789,56.4818124838027,55.9208277546141,56.4818124838027,18018.672299014,0.0,1.0
2023-05-31,59.58,59.58,59.095,59.56,32806,55.7057836084252,55.7057836084252,55.2523209523311,55.6870841174522,35087.5861246188,0.0,1.0
2023-06-01,60.41,60.53,59.8852,59.96,15261,56.4818124838027,56.5940094296404,55.9911378406724,56.0610739369112,16322.3694399747,0.0,1.0
2023-06-02,61.19,61.2799,61.0601,61.14,29000,57.2110926317478,57.2951468436712,57.0896394378785,57.1643439043154,31016.8870820566,0.0,1.0
2023-06-05,60.9375,61.16,60.83,61.16,10678,56.9750115582143,57.1830433952884,56.8745017942347,57.1830433952884,11420.6317331793,0.0,1.0
2023-06-06,61.4996,61.52,61.0615,61.12,12718,57.5005607520091,57.5196342328015,57.0909484022466,57.1456444133425,13602.5093072274,0.0,1.0
2023-06-07,59.81,60.31,59.8001,60.26,22845,56.7436259268641,57.2179916343282,56.7342334858563,57.1705550635818,24079.5230773775,0.880022,1.0
2023-06-08,60.44,60.4736,60.12,60.12,7329,57.3413267182689,57.3732040938105,57.0377326654919,57.0377326654919,7725.05251188881,0.0,1.0
2023-06-09,60.3513,60.51,60.25,60.43,27355,57.2571742417648,57.4077379173139,57.1610677494325,57.3318394041196,28833.2393863717,0.0,1.0
2023-06-12,60.8,60.8,60.5,60.67,26845,57.6828700276431,57.6828700276431,57.3982506031646,57.5595349437025,28295.679448991,0.0,1.0
2023-06-13,61.37,61.4799,61.2101,61.4,18042,58.2236469341523,58.3279125166529,58.0719447809052,58.2521088766001,19016.9733141626,0.0,1.0
2023-06-14,61.47,61.77,61.2911,61.59,20541,58.3185200756451,58.6031395001236,58.1487920255144,58.4323678454365,21651.0170073281,0.0,1.0
2023-06-15,61.93,62.0108,61.32,61.32,15713,58.7549365265122,58.8315940248384,58.1762103634059,58.1762103634059,16562.1162667907,0.0,1.0
2023-06-16,61.65,62.13,61.65,62.13,45791,58.4892917303322,58.9446828094978,58.4892917303322,58.9446828094978,48265.5041031383,0.0,1.0
2023-06-20,60.75,60.8899,60.62,60.82,21930,57.6354334568967,57.7681609818452,57.512098372956,57.7018446559417,23115.0773073709,0.0,1.0
2023-06-21,60.82,60.975,60.63,60.76,23782,57.7018446559417,57.8488980252556,57.5215856871053,57.644920771046,25067.157707428,0.0,1.0
2023-06-22,60.46,60.52,60.31,60.35,13957,57.3603013465675,57.4172252314632,57.2179916343282,57.2559408909254,14711.2236196523,0.0,1.0
2023-06-23,59.46,59.58,59.31,59.51,19487,56.4115699316392,56.5254177014306,56.2692602193999,56.4590065023856,20540.059803408,0.0,1.0
2023-06-26,59.495,59.62,59.4201,59.52,12602,56.4447755311616,56.5633669580277,56.3737155481835,56.4684938165349,13283.0006487683,0.0,1.0
2023-06-27,60.07,60.09,59.54,59.635,18501,56.9902960947454,57.009270723044,56.4874684448334,56.5775979292516,19500.7772578053,0.0,1.0
2023-06-28,60.1513,60.28,60.09,60.233,10916,57.0674279587791,57.1895296918804,57.009270723044,57.1449393153788,11505.8907381332,0.0,1.0
2023-06-29,59.985,60.0493,59.89,59.9,8336,56.9096539244765,56.9706573544564,56.8195244400583,56.8290117542076,8786.4698784425,0.0,1.0
2023-06-30,60.91,60.91,60.656,60.695,68079,57.7872304832852,57.7872304832852,57.5462527038935,57.5832532290757,71757.9274057686,0.0,1.0
2023-07-03,60.74,60.78,60.65,60.71,5807,57.6259461427474,57.6638953993446,57.5405603154039,57.5974842002996,6120.80501248988,0.0,1.0
2023-07-05,59.97,60.22,59.952,60.22,25381,56.8954229532526,57.1326058069847,56.8783457877839,57.1326058069847,26752.5662169805,0.0,1.0
2023-07-06,59.0175,59.04,58.6801,58.9,32341,55.9917562805334,56.0131027373693,55.6716543011365,55.8802803392793,34088.6783035879,0.0,1.0
2023-07-07,59.3611,59.74,59.0861,59.17,245343,56.3177403947027,56.6772147278191,56.0568392555975,56.1364378213099,258601.113170192,0.0,1.0
2023-07-10,59.64,59.64,59.24,59.24,36808,56.5823415863263,56.5823415863263,56.2028490203549,56.2028490203549,38797.0709315872,0.0,1.0
2023-07-11,60.01,60.0431,59.7335,59.7335,13705,56.9333722098497,56.9647752196839,56.6710479736221,56.6710479736221,14445.6057682407,0.0,1.0
2023-07-12,61.24,61.25,60.85,60.85,8584,58.1003118502116,58.1097991643609,57.7303065983896,57.7303065983896,9047.87157348254,0.0,1.0
2023-07-13,62.1,62.33,62.0,62.0,14746,58.91622086705,59.1344290924835,58.8213477255571,58.8213477255571,15542.8604639531,0.0,1.0
2023-07-14,61.86,62.18,61.86,62.15,12867,58.6885253274672,58.9921193802442,58.6885253274672,58.9636574377964,13562.3210083877,0.0,1.0
2023-07-17,61.985,62.0499,61.615,61.73,15989,58.8071167543332,58.8686894231621,58.4560861308097,58.5651902435265,16853.031056432,0.0,1.0
2023-07-18,62.45,62.4549,62.2764,62.2956,21391,59.2482768622749,59.252925646208,59.0835770886433,59.10179273181,22546.950236296,0.0,1.0
2023-07-19,62.19,62.54,62.0901,62.43,19676,59.0016066943935,59.3336626896184,58.9068284260422,59.2293022339763,20739.2731919667,0.0,1.0
2023-07-20,61.77,62.02,61.61,61.92,33363,58.6031395001236,58.8403223538557,58.4513424737351,58.7454492123629,35165.9062565352,0.0,1.0
2023-07-21,61.74,61.93,61.6691,61.83,13921,58.5746775576758,58.7549365265122,58.5074125003574,58.6600633850193,14673.2782123078,0.0,1.0
2023-07-24,61.62,61.75,61.4841,61.52,24393,58.4608297878844,58.5841648718251,58.3318971885956,58.3659566463915,25711.1755931919,0.0,1.0
2023-07-25,61.71,61.8182,61.5,61.5,9359,58.5462156152279,58.6488683543232,58.346982018093,58.346982018093,9864.75187048265,0.0,1.0
2023-07-26,61.8123,61.99,61.5371,61.58,12760,58.6432708389751,58.8118604114079,58.3821799535868,58.4228805312872,13449.538825447,0.0,1.0
2023-07-27,61.95,62.5,61.95,62.46,17448,58.7739111548107,59.2957134330213,58.7739111548107,59.2577641764242,18390.874092978,0.0,1.0
2023-07-28,62.52,62.66,62.386,62.6,20736,59.3146880613199,59.4475104594098,59.1875580517195,59.3905865745142,21856.5546304443,0.0,1.0
2023-07-31,62.38,62.57,62.3,62.43,36126,59.1818656632299,59.3621246320663,59.1059671500356,59.2293022339763,38078.2162702272,0.0,1.0
2023-08-01,61.51,61.76,61.3625,61.74,54854,58.3564693322423,58.5936521859743,58.2165314485403,58.5746775576758,57818.2604021215,0.0,1.0
2023-08-02,60.39,60.85,60.25,60.78,16318,57.2938901475225,57.7303065983896,57.1610677494325,57.6638953993446,17199.8099179972,0.0,1.0
2023-08-03,60.1,60.25,59.77,59.77,11901,57.0187580371933,57.1610677494325,56.7056766702669,56.7056766702669,12544.119244643,0.0,1.0
2023-08-04,60.23,60.8248,60.23,60.579,20279,57.142093121134,57.7063985667334,57.142093121134,57.473200384944,21374.8587649874,0.0,1.0
2023-08-07,60.8,60.86,60.6425,60.74,14192,57.6828700276431,57.7397939125388,57.5334448297919,57.6259461427474,14958.9228064846,0.0,1.0
2023-08-08,60.5651,60.62,60.19,60.36,12741,57.4600130182765,57.512098372956,57.1041438645368,57.2654282050747,13429.5120826818,0.0,1.0
2023-08-09,60.39,60.6439,60.3664,60.611,13737,57.2938901475225,57.5347730537728,57.2715000861302,57.5035597902217,14479.3350192136,0.0,1.0
2023-08-10,60.56,61.28,60.54,61.15,15942,57.4551744880603,58.1382611068087,57.4361998597618,58.0149260228681,16803.4912190655,0.0,1.0
2023-08-11,60.06,60.3113,60.0201,60.17,9145,56.9808087805962,57.2192249851677,56.9429543971405,57.0851692362383,9639.18750460132,0.0,1.0
2023-08-14,59.86,59.98,59.42,59.56,23647,56.7910624976105,56.9049102674019,56.373620675042,56.506443073132,24924.862429886,0.0,1.0
2023-08-15,59.18,59.59,59.08,59.52,41267,56.1459251354592,56.5349050155798,56.0510519939664,56.4684938165349,43497.0312468434,0.0,1.0
2023-08-16,58.71,59.26,58.71,59.11,24308,55.7000213704429,56.2218236486535,55.7000213704429,56.0795139364142,25621.5822702951,0.0,1.0
2023-08-17,58.23,58.87,58.23,58.87,29967,55.2446302912773,55.8518183968314,55.2446302912773,55.8518183968314,31586.3894970353,0.0,1.0
2023-08-18,58.28,58.3241,57.85,57.89,13861,55.2920668620237,55.3339059174221,54.8841123536045,54.9220616102017,14610.0358667336,0.0,1.0
2023-08-21,58.4,58.49,58.069,58.29,27278,55.4059146318151,55.4913004591587,55.0918845334738,55.301554176173,28752.0783762182,0.0,1.0
2023-08-22,58.42,58.87,58.2801,58.87,13395,55.4248892601137,55.8518183968314,55.2921617351652,55.8518183968314,14118.8536494406,0.0,1.0
2023-08-23,59.0488,59.1699,58.67,58.67,19934,56.0214515738206,56.1363429481684,55.6620721138458,55.6620721138458,21011.2152779358,0.0,1.0
2023-08-24,58.1906,58.8,58.1401,58.78,32516,55.2072502735291,55.7854071977864,55.1593393370752,55.7664325694879,34273.135144846,0.0,1.0
2023-08-25,58.44,58.63,58.0982,58.42,8903,55.4438638884122,55.6241228572486,55.1195874907897,55.4248892601137,9384.11004411872,0.0,1.0
2023-08-28,59.11,59.24,58.89,58.94,26518,56.0795139364142,56.2028490203549,55.87079302513,55.9182295958764,27951.0086656116,0.0,1.0
2023-08-29,59.95,59.95,59.03,59.03,31699,56.876448324954,56.876448324954,56.00361542322,56.00361542322,33411.985205944,0.0,1.0
2023-08-30,59.84,60.01,59.78,59.98,17944,56.7720878693119,56.9333722098497,56.7151639844162,56.9049102674019,18913.6774830581,0.0,1.0
2023-08-31,59.8,59.9599,59.5464,59.8532,35438,56.7341386127148,56.8858407659618,56.493540325889,56.784611123989,37353.0373743096,0.0,1.0
2023-09-01,59.63,60.16,59.49,60.16,13997,56.572854272177,57.075681922089,56.440031874087,57.075681922089,14753.3851833685,0.0,1.0
2023-09-05,59.31,59.61,59.2471,59.61,13383,56.2692602193999,56.5538796438784,56.2095850134009,56.5538796438784,14106.2051803258,0.0,1.0
2023-09-06,59.25,59.48,58.985,59.35,11926,56.2123363345042,56.4305445599377,55.9609225095482,56.307209475997,12570.4702219656,0.0,1.0
2023-09-07,58.99,59.03,58.7887,59.01,18734,55.9656661666228,56.00361542322,55.7746865327978,55.9846407949214,19746.3683664518,0.0,1.0
2023-09-08,58.67,58.87,58.59,58.8699,24693,55.6620721138458,55.8518183968314,55.5861736006515,55.8517235236899,26027.3873210629,0.0,1.0
2023-09-11,59.38,59.41,59.17,59.22,58107,56.3356714184449,56.3641333608927,56.1364378213099,56.1838743920564,61247.0495713362,0.0,1.0
2023-09-12,59.02,59.1572,58.985,59.0848,10921,55.9941281090707,56.1242940591989,55.9609225095482,56.055605904758,11511.1609335977,0.0,1.0
2023-09-13,58.83,58.9809,58.688,58.95,16549,55.8138691402343,55.957032710747,55.6791492793145,55.9277169100257,17443.2929484579,0.0,1.0
2023-09-14,59.36,59.54,59.0417,59.32,31101,56.3166967901463,56.4874684448334,56.0147155807746,56.2787475335492,32781.6698283877,0.0,1.0
2023-09-15,59.26,59.56,59.08,59.45,27393,56.2218236486535,56.506443073132,56.0510519939664,56.4020826174899,28873.292871902,0.0,1.0
2023-09-18,58.84,59.0199,58.65,58.89,23902,55.8233564543836,55.9940332359292,55.6430974855472,55.87079302513,25193.6423985764,0.0,1.0
2023-09-19,58.79,59.02,58.65,58.89,15284,55.7759198836372,55.9941281090707,55.6430974855472,55.87079302513,16109.9334959351,0.0,1.0
2023-09-20,58.77,59.4289,58.735,59.14,15307,55.7569452553386,56.3820643846349,55.7237396558161,56.1079758788621,16134.1763950719,0.0,1.0
2023-09-21,57.6923,58.22,57.6562,58.15,17716,54.7344974094703,55.235142977128,54.7002482053914,55.168731778083,18673.3565698761,0.0,1.0
2023-09-22,57.81,58.2299,57.74,58.2299,12038,54.8461630970074,55.2445354181358,54.7797518979624,55.2445354181358,12688.5226003708,0.0,1.0
2023-09-25,57.57,57.59,57.1449,57.39,14134,54.6184675574246,54.6374421857232,54.2151618329386,54.4476959027375,14897.7885390962,0.0,1.0
2023-09-26,56.7349,57.1397,56.6201,57.1397,25405,53.8261819528179,54.2102284295809,53.7172675863842,54.2102284295809,26777.8631552102,0.0,1.0
2023-09-27,56.75,57.08,56.2551,57.08,19384,53.8405077971834,54.1535891641097,53.3709806199353,54.1535891641097,20431.4937768389,0.0,1.0
2023-09-28,57.05,57.31,56.7065,56.777,24228,54.1251272216619,54.3717973895432,53.799237980634,53.8661235453864,25537.2591428628,0.0,1.0
2023-09-29,57.09,57.5218,56.8265,57.43,69865,54.163076478259,54.572738703225,53.9130857504254,54.4856451593346,73640.441225694,0.0,1.0
2023-10-02,56.2204,56.72,56.0001,56.72,17146,53.3380596398373,53.8120458547355,53.1290541091286,53.8120458547355,18072.5542869212,0.0,1.0
2023-10-03,55.5083,55.915,55.25,55.68,61126,52.6624679992668,53.0483170657182,52.4174106747908,52.82536518321,64429.1935928115,0.0,1.0
2023-10-04,55.83,55.8459,55.23,55.675,17338,52.9676748954493,52.9827597249466,52.3984360464923,52.8206215261354,18274.9297927586,0.0,1.0
2023-10-05,56.2855,56.4,55.955,56.19,18928,53.3998220549491,53.5084518019584,53.0862663223153,53.3092182048235,19950.851950475,0.0,1.0
2023-10-06,57.08,57.17,56.0,56.28,22610,54.1535891641097,54.2389749914533,53.1289592359871,53.394604032167,23831.8238905452,0.0,1.0
2023-10-09,56.83,56.88,56.2901,56.39,35824,53.9164063103776,53.963842881124,53.4041862194578,53.4989644878092,37759.8964641704,0.0,1.0
2023-10-10,57.5625,57.79,57.47,57.47,15505,54.6113520718126,54.8271884687088,54.5235944159318,54.5235944159318,16342.8761354668,0.0,1.0
2023-10-11,57.94,57.94,57.5857,57.85,11008,54.9694981809481,54.9694981809481,54.633362640639,54.8841123536045,11602.8623346803,0.0,1.0
2023-10-12,57.38,57.93,57.2901,57.92,24530,54.4382085885882,54.9600108667988,54.3529176343862,54.9505235526495,25855.5789489197,0.0,1.0
2023-10-13,56.89,57.34,56.69,57.1643,13890,53.9733301952733,54.4002593319911,53.7835839122877,54.2335672223882,14640.6030004278,0.0,1.0
2023-10-16,57.23,57.23,56.87,56.92,10929,54.295898876349,54.295898876349,53.9543555669748,54.0017921377212,11519.5932463409,0.0,1.0
2023-10-17,57.05,57.28,56.57,56.57,10768,54.1251272216619,54.3433354470954,53.6697361424963,53.6697361424963,11349.8929523835,0.0,1.0
2023-10-18,56.09,56.48,55.9949,56.48,14443,53.2143450633307,53.5843503151527,53.124120705771,53.5843503151527,15223.4866188034,0.0,1.0
2023-10-19,55.68,56.1746,55.36,55.98,108307,52.82536518321,53.2946077410336,52.521771130433,53.1099846076885,114159.812035085,0.0,1.0
2023-10-20,54.94,55.47,54.94,55.47,52989,52.1233039361631,52.6261315860751,52.1233039361631,52.6261315860751,55852.4774938567,0.0,1.0
2023-10-23,55.16,55.41,54.545,54.545,16694,52.3320248474473,52.5692077011794,51.7485550272664,51.7485550272664,17596.1286169289,0.0,1.0
2023-10-24,55.32,55.45,55.0045,55.0045,17423,52.4838218738358,52.6071569577765,52.1844971124259,52.1844971124259,18364.5231156554,0.0,1.0
2023-10-25,54.87,55.32,54.6718,55.01,23846,52.0568927371181,52.4838218738358,51.8688541706793,52.189715135208,25134.6162093738,0.0,1.0
2023-10-26,54.48,54.716,54.2271,54.67,26178,51.686887485296,51.9107880992191,51.4469533104606,51.8671464541324,27592.6353740245,0.0,1.0
2023-10-27,54.3977,55.15,54.3001,54.87,13585,51.6088068898474,52.322537533298,51.5162107037504,52.0568927371181,14319.1210770923,0.0,1.0
2023-10-30,55.105,55.1799,54.834,54.94,316955,52.2798446196262,52.3509046026044,52.0227384061807,52.1233039361631,334082.960691188,0.0,1.0
2023-10-31,55.35,55.6,55.0858,55.44,47938,52.5122838162837,52.7494666700158,52.2616289764596,52.5976696436272,50528.5260356018,0.0,1.0
2023-11-01,56.04,56.11,54.99,55.63,22423,53.1669084925842,53.2333196916292,52.1707405069095,52.7779286124636,23634.7185801723,0.0,1.0
2023-11-02,57.2182,57.37,56.85,57.09,43196,54.2847038456528,54.4287212744389,53.9353809386762,54.163076478259,45530.272657054,0.0,1.0
2023-11-03,58.16,58.27,57.82,57.99,206048,55.1782190922323,55.2825795478744,54.8556504111567,55.0169347516945,217182.647014554,0.0,1.0
2023-11-06,57.63,57.9199,57.57,57.85,310459,54.6753914423203,54.950428679508,54.6184675574246,54.8841123536045,327235.922743688,0.0,1.0
2023-11-07,57.41,57.5,57.09,57.17,16059,54.4666705310361,54.5520563583796,54.163076478259,54.2389749914533,16926.8137929352,0.0,1.0
2023-11-08,57.49,57.56,57.1343,57.41,46594,54.5425690442303,54.6089802432753,54.2051052799403,54.4666705310361,49111.8974947397,0.0,1.0
2023-11-09,57.43,58.08,57.34,57.92,21218,54.4856451593346,55.102320579038,54.4002593319911,54.9505235526495,22364.6014732237,0.0,1.0
2023-11-10,57.69,57.88,57.125,57.58,42040,54.732315327216,54.9125742960524,54.1962820777815,54.6279548715739,44311.8034656577,0.0,1.0
2023-11-13,57.9197,58.01,57.53,57.53,16013,54.950238933225,55.0359093799931,54.5805183008275,54.5805183008275,16878.3279946617,0.0,1.0
2023-11-14,59.54,59.59,58.99,59.01,13080,56.4874684448334,56.5349050155798,55.9656661666228,55.9846407949214,13786.8313351761,0.0,1.0
2023-11-15,59.435,59.78,59.41,59.56,15210,56.387851646266,56.7151639844162,56.3641333608927,56.506443073132,16031.9346030603,0.0,1.0
2023-11-16,59.59,59.715,59.3739,59.6701,15866,56.5349050155798,56.6534964424459,56.3298841568138,56.6108984019156,16723.3842480049,0.0,1.0
2023-11-17,60.4,60.4,60.07,60.07,13274,57.3033774616718,57.3033774616718,56.9902960947454,56.9902960947454,13991.3149191993,0.0,1.0
2023-11-20,60.7,60.77,60.4,60.4,23623,57.5879968861503,57.6544080851953,57.3033774616718,57.3033774616718,24899.5654916563,0.0,1.0
2023-11-21,60.46,60.78,60.29,60.78,33648,57.3603013465675,57.6638953993446,57.1990170060297,57.6638953993446,35466.3073980126,0.0,1.0
2023-11-22,60.6446,60.75,60.5001,60.75,11414,57.5354371657633,57.6354334568967,57.3983454763061,57.6354334568967,12030.8022063991,0.0,1.0
2023-11-24,61.01,61.05,60.74,60.74,5675,57.8821036247781,57.9200528813752,57.6259461427474,57.6259461427474,5981.67185222663,0.0,1.0
2023-11-27,60.9225,61.02,60.8,60.94,126206,57.7990896259719,57.8915909389274,57.6828700276431,57.8156924257331,133026.057758963,0.0,1.0
2023-11-28,60.85,61.03,60.65,60.67,18040,57.7303065983896,57.9010782530767,57.5405603154039,57.5595349437025,19014.8652359768,0.0,1.0
2023-11-29,61.1,61.3799,61.06,61.21,15242,57.9674894521216,58.2330393751601,57.9295401955245,58.0718499077638,16065.6638540332,0.0,1.0
2023-11-30,60.92,61.16,60.86,60.93,90756,57.7967177974345,58.0244133370173,57.7397939125388,57.8062051115838,95660.3719155384,0.0,1.0
2023-12-01,61.5,61.65,60.89,60.89,17339,58.346982018093,58.4892917303322,57.7682558549867,57.7682558549867,18275.9838318515,0.0,1.0
2023-12-04,61.02,61.16,60.7601,60.93,22740,57.8915909389274,58.0244133370173,57.6450156441875,57.8062051115838,23968.8489726226,0.0,1.0
2023-12-05,60.78,60.93,60.69,60.69,24438,57.6638953993446,57.8062051115838,57.578509572001,57.578509572001,25758.6073523726,0.0,1.0
2023-12-06,61.02,61.57,61.0,61.57,20655,57.8915909389274,58.413393217138,57.8726163106288,58.413393217138,21771.1774639191,0.0,1.0
2023-12-07,61.38,61.5454,61.055,61.16,13799,58.2331342483016,58.3900544243307,57.9247965384499,58.0244133370173,14544.6854429736,0.0,1.0
2023-12-08,61.48,61.6699,61.17,61.17,13683,58.3280073897944,58.5081714854893,58.0339006511666,58.0339006511666,14422.4169081968,0.0,1.0
2023-12-11,61.73,61.89,61.44,61.44,26007,58.5651902435265,58.716987269915,58.2900581331973,58.2900581331973,27412.394689138,0.0,1.0
2023-12-12,61.9,62.0325,61.63,61.68,14255,58.7264745840643,58.8521814965423,58.4703171020337,58.5177536727801,15025.3272693376,0.0,1.0
2023-12-13,62.88,62.9,61.7601,62.02,21435,59.6562313706941,59.6752059989927,58.5937470591158,58.8403223538557,22593.3279563837,0.0,1.0
2023-12-14,63.4204,63.61,63.1321,63.26,17543,60.1689258273214,60.3488053035918,59.8954065603975,60.0167493083669,18491.0078068038,0.0,1.0
2023-12-15,63.0,63.41,62.93,63.24,14846,59.7700791404855,60.1590590206061,59.7036679414405,59.9977746800683,15648.2643732434,0.0,1.0
2023-12-18,62.91,63.1,62.8,63.1,20118,59.6846933131419,59.8649522819783,59.5803328574998,59.8649522819783,21205.15847103,0.0,1.0
2023-12-19,63.59,63.59,63.3904,63.43,24858,60.3298306752932,60.3298306752932,60.1404638848735,60.1780336489047,26201.303771392,0.0,1.0
2023-12-20,62.21,63.14,62.21,62.99,13195,59.5733520917488,60.4639358796499,59.5733520917488,60.3202933332142,13778.9954934178,0.582642,1.0
2023-12-21,63.45,63.45,62.9101,63.0,37381,60.7607971422836,60.7607971422836,60.2437797368128,60.3298695029766,39035.439980254,0.0,1.0
2023-12-22,63.55,63.7,63.19,63.59,44292,60.8565588399073,61.000201386343,60.5118167284617,60.8948635189568,46252.3128756698,0.0,1.0
2023-12-26,63.83,63.86,63.42,63.59,14606,61.1246915932539,61.153420102541,60.7320686329964,60.8948635189568,15252.4447273104,0.0,1.0
2023-12-27,64.25,64.25,63.88,63.88,55204,61.5268907232737,61.5268907232737,61.1725724420658,61.1725724420658,57647.2654201317,0.0,1.0
2023-12-28,64.1,64.37,63.96,64.31,28880,61.3832481768381,61.6418047604223,61.2491818001648,61.584347741848,30158.1955172343,0.0,1.0
2023-12-29,63.88,64.33,63.7,64.19,58223,61.1725724420658,61.6035000813727,61.000201386343,61.4694337046995,60799.8828808841,0.0,1.0
2024-01-02,63.04,63.47,63.02,63.2,14828,60.3681741820261,60.7799494818083,60.3490218425013,60.5213928982241,15484.2701914664,0.0,1.0
2024-01-03,62.48,62.7499,62.257,62.52,14310,59.831908675333,60.0903694972195,59.6183600896319,59.8702133543825,14943.3441084357,0.0,1.0
2024-01-04,62.6,62.92,62.4,62.4,27234,59.9468227124815,60.2532601448776,59.7552993172339,59.7552993172339,28439.3454541676,0.0,1.0
2024-01-05,62.59,63.13,62.54,62.54,10152,59.9372465427191,60.4543597098875,59.8893656939072,59.8893656939072,10601.3158203242,0.0,1.0
2024-01-08,63.4,63.46,62.77,62.89,20451,60.7129162934717,60.7703733120459,60.1096175984419,60.2245316355904,21356.1376912382,0.0,1.0
2024-01-09,62.83,63.05,62.77,62.84,24420,60.1670746170162,60.3777503517885,60.1096175984419,60.1766507867785,25500.8010571628,0.0,1.0
2024-01-10,63.4,63.5265,63.2,63.25,13436,60.7129162934717,60.8340548409657,60.5213928982241,60.569273747036,14030.6618756773,0.0,1.0
2024-01-11,63.45,63.57,62.9538,63.18,13262,60.7607971422836,60.8757111794321,60.2856275986744,60.5022405586994,13848.9608362036,0.0,1.0
2024-01-12,63.75,64.0323,63.75,63.91,10484,61.0480822351549,61.3184175075468,61.0480822351549,61.2013009513529,10948.0097577107,0.0,1.0
2024-01-16,62.78,63.2487,62.715,63.1401,25843,60.1191937682043,60.5680288449669,60.0569486647488,60.4640316413475,26986.781397226,0.0,1.0
2024-01-17,62.17,62.1764,61.9119,62.11,13710,59.5350474126993,59.5411761613472,59.2878864711323,59.477590394125,14316.7887999059,0.0,1.0
2024-01-18,62.93,62.93,62.39,62.49,27168,60.2628363146399,60.2628363146399,59.7457231474716,59.8414848450953,28370.4243702293,0.0,1.0
2024-01-19,63.04,63.14,62.5192,62.78,20417,60.3681741820261,60.4639358796499,59.8694472608015,60.1191937682043,21320.6328904215,0.0,1.0
2024-01-22,63.5,63.65,63.2945,63.43,24761,60.8086779910954,60.9523205375311,60.6118877024786,60.7416448027588,25856.8933241773,0.0,1.0
2024-01-23,63.26,63.3,62.8844,63.3,14246,60.5788499167984,60.6171545958479,60.2191689805235,60.6171545958479,14876.5115421925,0.0,1.0
2024-01-24,63.91,64.2234,63.86,64.13,7642,61.2013009513529,61.5014181117058,61.153420102541,61.4119766861252,7980.22611297454,0.0,1.0
2024-01-25,64.09,64.1457,63.761,64.1,117517,61.3736720070757,61.4270112726521,61.0586160218935,61.3832481768381,122718.166987494,0.0,1.0
2024-01-26,64.24,64.39,64.04,64.22,16051,61.5173145535113,61.660957099947,61.3257911582638,61.4981622139866,16761.3987620197,0.0,1.0
2024-01-29,64.55,64.59,63.91,64.03,20843,61.814175816145,61.8524804951946,61.2013009513529,61.3162149885014,21765.4871594777,0.0,1.0
2024-01-30,64.42,64.47,64.18,64.4,17391,61.6896856092341,61.737566458046,61.4598575349371,61.6705332697094,18160.7056177362,0.0,1.0
2024-01-31,63.97,64.86,63.93,64.85,50149,61.2587579699272,62.1110370787787,61.2204532908777,62.1014609090164,52368.5369457681,0.0,1.0
2024-02-01,64.84,64.9,64.2631,64.46,56390,62.091884739254,62.1493417578283,61.5394355056624,61.7279902882836,58885.7564133256,0.0,1.0
2024-02-02,64.37,64.42,64.1173,64.37,21982,61.6418047604223,61.6896856092341,61.399814950527,61.6418047604223,22954.8979868367,0.0,1.0
2024-02-05,64.1,64.24,63.63,63.96,20985,61.3832481768381,61.5173145535113,60.9331681980063,61.2491818001648,21913.7719158297,0.0,1.0
2024-02-06,64.24,64.2699,64.01,64.07,24601,61.5173145535113,61.5459473011009,61.2970626489767,61.3545196675509,25689.8119085693,0.0,1.0
2024-02-07,64.47,64.539,64.14,64.36,39445,61.737566458046,61.8036420294064,61.4215528558876,61.6322285906599,41190.7902415966,0.0,1.0
2024-02-08,64.31,64.45,64.21,64.4,19709,61.584347741848,61.7184141185213,61.4885860442242,61.6705332697094,20581.2976263563,0.0,1.0
2024-02-09,64.85,64.86,64.3807,64.54,21085,62.1014609090164,62.1110370787787,61.652051262068,61.8045996463827,22018.1978005847,0.0,1.0
2024-02-12,64.74,65.12,64.57,64.69,25234,61.9961230416302,62.3600174926006,61.8333281556698,61.9482421928183,26350.8277590683,0.0,1.0
2024-02-13,63.81,64.0799,63.3901,63.88,29433,61.1055392537291,61.3640000756157,60.7034358854069,61.1725724420658,30735.6706599293,0.0,1.0
2024-02-14,64.72,64.72,64.21,64.33,18524,61.9769707021055,61.9769707021055,61.4885860442242,61.6035000813727,19343.85089201,0.0,1.0
2024-02-15,65.42,65.46,64.95,65.1224,28601,62.6473025854719,62.6856072645214,62.1972226066401,62.3623157733435,29866.847298768,0.0,1.0
2024-02-16,65.53,65.8799,65.14,65.32,16249,62.752640452858,63.0877106328436,62.3791698321253,62.5515408878481,16968.1620138345,0.0,1.0
2024-02-20,65.78,65.86,65.37,65.72,58536,62.9920446969174,63.0686540550165,62.59942173666,62.9345876783432,61126.7359001672,0.0,1.0
2024-02-21,65.84,65.845,65.46,65.51,17441,63.0495017154917,63.0542898003729,62.6856072645214,62.7334881133333,18212.9185601137,0.0,1.0
2024-02-22,66.73,66.73,66.3501,66.56,24004,63.9017808243433,63.9017808243433,63.5379821350706,63.7389859383829,25066.3893765822,0.0,1.0
2024-02-23,66.8,66.92,66.59,66.9,27027,63.9688140126799,64.0837280498285,63.76771444767,64.0645757103037,28223.1838727248,0.0,1.0
2024-02-26,66.83,66.95,66.5884,66.95,21893,63.9975425219671,64.1124565591156,63.766182260508,64.1124565591156,22861.9589494048,0.0,1.0
2024-02-27,66.79,67.0,66.6101,66.74,23578,63.9592378429176,64.1603374079275,63.7869625488924,63.9113569941057,24621.535107526,0.0,1.0
2024-02-28,66.57,66.6194,66.39,66.46,22827,63.7485621081452,63.7958683867714,63.5761910524225,63.6432242407591,23837.2967130162,0.0,1.0
2024-02-29,66.72,67.0999,66.36,66.81,58365,63.8922046545809,64.2560033438536,63.5474625431353,63.9783901824423,60948.1676372362,0.0,1.0
2024-03-01,67.45,67.7599,66.855,67.06,16366,64.5912650472344,64.8880305481705,64.021482946373,64.2177944265017,17090.3402989978,0.0,1.0
2024-03-04,67.61,67.8215,67.41,67.41,17885,64.7444837634325,64.9470197539068,64.5529603681849,64.5529603681849,18676.5694884258,0.0,1.0
2024-03-05,67.06,67.58,66.9201,67.475,20921,64.2177944265017,64.7157552541453,64.0838238115261,64.6152054716404,21846.9393495866,0.0,1.0
2024-03-06,67.86,68.16,67.7633,67.77,20523,64.9838880074919,65.2711731003632,64.8912864458897,64.8977024796305,21431.3243282618,0.0,1.0
2024-03-07,69.12,69.12,68.4811,68.52,107054,66.1904853975514,66.1904853975514,65.5786639114332,65.6159152118088,111792.086665582,0.0,1.0
2024-03-08,68.49,69.26,68.3,69.24,109442,65.5871867025217,66.3245517742247,65.4052394770365,66.3053994347,114285.77679353,0.0,1.0
2024-03-11,68.09,68.23,67.83,68.15,16114,65.2041399120266,65.3382062886999,64.9551594982048,65.2615969306009,16827.1870694153,0.0,1.0
2024-03-12,68.89,68.9,68.0864,68.15,19555,65.9702334930168,65.9798096627791,65.2006924909121,65.2615969306009,20420.4817638337,0.0,1.0
2024-03-13,68.55,68.8199,68.4256,68.69,22404,65.6446437210959,65.9031045429825,65.525516169252,65.7787100977692,23395.5752205027,0.0,1.0
2024-03-14,68.07,68.62,67.71,68.62,65966,65.1849875725018,65.7116769094326,64.8402454610562,65.7116769094326,68885.5791374612,0.0,1.0
2024-03-15,67.96,68.1,67.5672,68.1,16212,65.0796497051157,65.213716081789,64.7034977568495,65.213716081789,16929.5244364752,0.0,1.0
2024-03-18,67.72,68.12,67.6999,68.12,16461,64.8498216308186,65.2328684213137,64.8305735295963,65.2328684213137,17189.544889515,0.0,1.0
2024-03-19,67.84,68.04,67.54,67.82,13948,64.9647356679672,65.1562590632147,64.6774505750958,64.9455833284424,14565.3224056227,0.0,1.0
2024-03-20,68.54,68.772,67.815,67.99,45341,65.6350675513336,65.8572346898207,64.9407952435612,65.1083782144028,47347.7404067493,0.0,1.0
2024-03-21,68.63,68.9,68.53,68.61,42163,65.721253079195,65.9798096627791,65.6254913815712,65.7021007396702,44029.0857892365,0.0,1.0
2024-03-22,68.53,68.6284,68.3401,68.56,36280,65.6254913815712,65.719720892033,65.4436399177836,65.6542198908583,37885.7109891018,0.0,1.0
2024-03-25,68.24,68.47,68.1629,68.18,24594,65.3477824584622,65.5680343629969,65.2739501895943,65.290325439888,25682.5020966365,0.0,1.0
2024-03-26,68.33,68.54,68.17,68.49,22777,65.4339679863236,65.6350675513336,65.2807492701256,65.5871867025217,23785.0837706387,0.0,1.0
2024-03-27,68.64,68.64,68.2522,68.39,14984,65.7308292489573,65.7308292489573,65.3594653855723,65.4914250048979,15647.1745716842,0.0,1.0
2024-03-28,68.13,68.43,68.13,68.28,37219,65.2424445910761,65.5297296839474,65.2424445910761,65.3860871375118,38866.270046951,0.0,1.0
2024-04-01,68.15,68.65,67.9301,68.25,56218,65.2615969306009,65.7404054187197,65.0510169575262,65.3573586282246,58706.143891547,0.0,1.0
2024-04-02,67.5,67.58,67.19,67.4,27244,64.6391458960463,64.7157552541453,64.3422846334126,64.5433841984226,28449.7880426431,0.0,1.0
2024-04-03,67.93,68.275,67.25,67.25,48794,65.0509211958286,65.3812990526306,64.3997416519869,64.3997416519869,50953.5662073383,0.0,1.0
2024-04-04,67.19,68.24,67.1301,68.155,12160,64.3422846334126,65.3477824584622,64.284923376536,65.266385015482,12698.1875862039,0.0,1.0
2024-04-05,67.43,67.649,67.14,67.18,17972,64.5721127077097,64.7818308255058,64.2944037846007,64.3327084636503,18767.4200081626,0.0,1.0
2024-04-08,67.58,67.89,67.58,67.76,12310,64.7157552541453,65.012616516779,64.7157552541453,64.8881263098681,12854.8264133364,0.0,1.0
2024-04-09,67.68,68.0,67.3424,68.0,21311,64.8115169517691,65.1179543841652,64.4882254605913,65.1179543841652,22254.2003001309,0.0,1.0
2024-04-10,66.78,66.91,66.46,66.62,18135,63.9496616731552,64.0741518800661,63.6432242407591,63.7964429569571,18937.6342003132,0.0,1.0
2024-04-11,66.915,67.1299,66.1779,66.95,13869,64.0789399649473,64.2847318531408,63.3730804917624,64.1124565591156,14482.8259566663,0.0,1.0
2024-04-12,65.81,66.4,65.6122,66.38,18486,63.0207732062046,63.5857672221848,62.8313565683048,63.5666148826601,19304.1690558031,0.0,1.0
2024-04-15,65.59,66.69,65.4333,66.69,21065,62.8100974714323,63.8634761452938,62.6600388912558,63.8634761452938,21997.3126236337,0.0,1.0
2024-04-16,65.11,65.259,64.9088,65.17,25952,62.3504413228382,62.4931262522976,62.1577687872191,62.4078983414124,27100.6056116089,0.0,1.0
2024-04-17,64.78,65.38,64.6149,65.38,18054,62.0344277206797,62.6089979064224,61.8763251579029,62.6089979064224,18853.0492336617,0.0,1.0
2024-04-18,64.63,65.025,64.5,64.91,23294,61.8907851742441,62.269043879858,61.7662949673332,62.1589179275906,24324.9655948219,0.0,1.0
2024-04-19,64.36,64.69,64.18,64.67,13216,61.6322285906599,61.9482421928183,61.4598575349371,61.9290898532936,13800.9249292164,0.0,1.0
2024-04-22,65.01,65.295,64.749,64.855,13514,62.2546796252144,62.5276004634421,62.0047415944163,62.1062489938976,14112.1140657862,0.0,1.0
2024-04-23,66.05,66.08,65.41,65.41,9662,63.2506012805016,63.2793297897888,62.6377264157095,62.6377264157095,10089.6289850249,0.0,1.0
2024-04-24,65.86,66.16,65.5359,66.16,12314,63.0686540550165,63.3559391478878,62.7582903930178,63.3559391478878,12859.0034487266,0.0,1.0
2024-04-25,65.31,65.53,64.79,64.79,22226,62.5419647180857,62.752640452858,62.0440038904421,62.0440038904421,23209.6971456389,0.0,1.0
2024-04-26,65.84,66.1699,65.6301,65.83,11159,63.0495017154917,63.3654195559525,62.8484979121794,63.0399255457293,11652.8844798067,0.0,1.0
2024-04-29,66.33,66.4099,66.0301,66.16,7518,63.5187340338482,63.5952476302496,63.2315447026745,63.3559391478878,7850.73801587838,0.0,1.0
2024-04-30,65.46,66.175,65.45,66.1,44010,62.6856072645214,63.3703034025313,62.676031094759,63.2984821293135,45957.8318806607,0.0,1.0
2024-05-01,65.1,66.01,65.05,65.31,59572,62.3408651530758,63.2122966014521,62.2929843042639,62.5419647180857,62208.5880662286,0.0,1.0
2024-05-02,66.28,66.35,65.66,65.95,10656,63.4708531850363,63.5378863733729,62.8771306597689,63.1548395828779,11127.6222794892,0.0,1.0
2024-05-03,66.85,67.04,66.48,66.87,14703,64.0166948614918,64.198642086977,63.6623765802839,64.0358472010166,15353.7378355227,0.0,1.0
2024-05-06,67.4372,67.58,67.265,67.265,19130,64.5790075499386,64.7157552541453,64.4141059066305,64.4141059066305,19976.6717536251,0.0,1.0
2024-05-07,67.51,67.82,67.51,67.77,15919,64.6487220658087,64.9455833284424,64.6487220658087,64.8977024796305,16623.5565941431,0.0,1.0
2024-05-08,67.6,67.69,67.3162,67.47,8609,64.7349075936701,64.8210931215315,64.4631358958138,64.6104173867592,8990.02441855507,0.0,1.0
2024-05-09,67.94,68.21,67.57,67.57,16750,65.0604973655909,65.3190539491751,64.706179084383,64.706179084383,17491.3356964569,0.0,1.0
2024-05-10,68.2845,68.615,68.08,68.38,17044,65.3903964139048,65.7068888245514,65.1945637422642,65.4818488351355,17798.3477976365,0.0,1.0
2024-05-13,68.29,68.5,68.15,68.28,26427,65.3956633072741,65.5967628722841,65.2615969306009,65.3860871375118,27596.628564195,0.0,1.0
2024-05-14,68.83,68.86,68.3986,68.64,27688,65.9127764744425,65.9415049837296,65.4996605108935,65.7308292489573,28913.4389709551,0.0,1.0
2024-05-15,69.51,69.67,69.0194,69.24,26517,66.5639560182842,66.7171747344822,66.0941491297419,66.3053994347,27690.6118604745,0.0,1.0
2024-05-16,69.07,69.51,69.07,69.47,10259,66.1426045487396,66.5639560182842,66.1426045487396,66.5256513392346,10713.051517012,0.0,1.0
2024-05-17,69.2484,69.39,69.06,69.16,14391,66.3134434173004,66.4490419811356,66.1330283789772,66.2287900766009,15027.9290750872,0.0,1.0
2024-05-20,69.49,69.6599,69.3657,69.47,9462,66.5448036787594,66.7075028030222,66.4257718886131,66.5256513392346,9880.77721551493,0.0,1.0
2024-05-21,69.05,69.31,69.05,69.21,32454,66.1234522092148,66.3724326230366,66.1234522092148,66.2766709254128,33890.3766383768,0.0,1.0
2024-05-22,68.5728,68.96,68.4001,68.93,9952,65.6664773881542,66.0372666813534,65.5010969363579,66.0085381720663,10392.4640508143,0.0,1.0
2024-05-23,68.55,69.47,68.33,69.47,16393,65.6446437210959,66.5256513392346,65.4339679863236,66.5256513392346,17118.5352878817,0.0,1.0
2024-05-24,69.17,69.28,68.77,68.9,14189,66.2383662463633,66.3437041137495,65.8553194558682,65.9798096627791,14816.9887878822,0.0,1.0
2024-05-28,69.11,69.34,68.9167,69.34,17746,66.1809092277891,66.4011611323238,65.9958018662823,66.4011611323238,18531.4175086163,0.0,1.0
2024-05-29,68.015,68.2799,67.9208,68.21,17934,65.1323186388088,65.3859913758141,65.0421111196472,65.3190539491751,18727.7381719557,0.0,1.0
2024-05-30,68.4631,68.6899,68.2348,68.48,26996,65.5614268058609,65.7786143360716,65.3428028501858,65.5776105327593,28190.8118484507,0.0,1.0
2024-05-31,68.87,68.97,68.3501,68.89,45771,65.951081153492,66.0468428511158,65.453216087546,65.9702334930168,47796.7717111957,0.0,1.0
2024-06-03,69.2005,69.41,68.891,69.41,28397,66.2675735641386,66.4681943206604,65.971191109993,66.4681943206604,29653.8184938678,0.0,1.0
2024-06-04,69.29,69.42,69.0489,69.17,16295,66.3532802835119,66.4777704904228,66.1223988305409,66.2383662463633,17016.1979208218,0.0,1.0
2024-06-05,70.0081,70.07,69.59,69.79,8481,67.0409450341482,67.1002215249773,66.6405653763832,66.8320887716307,8856.35928606871,0.0,1.0
2024-06-06,70.16,71.115,70.0279,70.29,38827,67.1864070528387,68.1009312651457,67.0599058502777,67.3108972597496,40545.4382738108,0.0,1.0
2024-06-07,69.34,69.909,69.34,69.79,20164,66.4011611323238,66.946045191803,66.4011611323238,66.8320887716307,21056.4354019914,0.0,1.0
2024-06-10,69.43,69.6,69.01,69.01,27782,66.4873466601851,66.6501415461455,66.0851475301653,66.0851475301653,29011.5993026248,0.0,1.0
2024-06-11,67.79,68.45,67.5741,67.6,13241,65.8753097102472,66.516668382747,65.6655076838946,65.6906761530124,13625.8545720412,1.000875,1.0
2024-06-12,68.69,69.42,68.56,69.05,34077,66.7498897182015,67.4592712802089,66.6235614948303,67.0997217213832,35067.4606337472,0.0,1.0
2024-06-13,67.8,68.4,67.5693,68.4,24357,65.8850272658911,66.4680806045273,65.6608432571855,66.4680806045273,25064.9452315691,0.0,1.0
2024-06-14,67.19,67.685,66.63,67.02,56483,65.292256371611,65.7732753759859,64.7480732555505,65.1270579256641,58124.6993272866,0.0,1.0
2024-06-17,67.22,67.44,66.72,66.96,37605,65.3214090385428,65.5351952627094,64.835531256346,65.0687525918004,38698.0032612045,0.0,1.0
2024-06-18,67.42,67.71,67.25,67.25,23962,65.5157601514215,65.7975692650957,65.3505617054746,65.3505617054746,24658.4644101843,0.0,1.0
2024-06-20,67.68,67.76,67.44,67.54,31721,65.7684165981639,65.8461570433154,65.5351952627094,65.6323708191488,32642.9826206267,0.0,1.0
2024-06-21,67.28,67.3,66.965,67.19,10528,65.3797143724064,65.3991494836943,65.0736113696224,65.292256371611,10834.0002216184,0.0,1.0
2024-06-24,67.32,68.105,67.24,67.71,14496,65.4185845949822,66.1814127130312,65.3408441498307,65.7975692650957,14917.3316121372,0.0,1.0
2024-06-25,67.8052,67.919,67.3914,67.53,18651,65.890080394826,66.000666178054,65.4879679422799,65.6226532635048,19193.0982269572,0.0,1.0
2024-06-26,67.4394,67.6,67.13,67.4,29214,65.5346122093708,65.6906761530124,65.2339510377474,65.4963250401337,30063.1157365464,0.0,1.0
2024-06-27,67.3767,67.7303,67.24,67.57,36095,65.4736831354833,65.8172959030529,65.3408441498307,65.6615234860806,37144.1145516068,0.0,1.0
2024-06-28,67.4278,67.8499,67.3212,67.42,19314,65.5233398448238,65.9335178685544,65.4197507016594,65.5157601514215,19875.3685676613,0.0,1.0
2024-07-01,67.33,67.98,67.1668,67.98,23652,65.4283021506261,66.059943267482,65.2697116425171,66.059943267482,24339.4541453,0.0,1.0
2024-07-02,67.39,67.74,67.178,67.39,10453,65.4866074844897,65.8267219320275,65.2805953048383,65.4866074844897,10756.8203188238,0.0,1.0
2024-07-03,68.3089,68.56,68.0501,68.25,14330,66.3795536726111,66.6235614948303,66.128063332546,66.3223172698683,14746.5067606185,0.0,1.0
2024-07-05,68.69,69.0,68.3325,69.0,20871,66.7498897182015,67.0511339431635,66.4024871039308,67.0511339431635,21477.6233496769,0.0,1.0
2024-07-08,68.31,68.99,68.31,68.97,17494,66.3806226037319,67.0414163875196,66.3806226037319,67.0219812762317,18002.4695931794,0.0,1.0
2024-07-09,68.15,68.62,68.15,68.6,20742,66.2251417134289,66.6818668286939,66.2251417134289,66.6624317174061,21344.8739168702,0.0,1.0
2024-07-10,69.4101,69.479,68.7701,68.92,12988,67.4496509001214,67.5166048585081,66.8277273389094,66.973393498012,13365.5010332808,0.0,1.0
2024-07-11,69.45,70.2,69.45,70.12,22282,67.4884239471407,68.2172406204359,67.4884239471407,68.1395001752845,22929.6345875856,0.0,1.0
2024-07-12,70.45,71.19,70.09,70.09,20115,68.4601795115344,69.1792786291857,68.1103475083526,68.1103475083526,20699.6499295074,0.0,1.0
2024-07-15,69.59,71.2899,69.5401,70.2,22585,67.6244697261558,69.2763570100686,67.5759791234926,68.2172406204359,23241.4413948758,0.0,1.0
2024-07-16,70.23,70.24,69.67,69.725,12150,68.2463932873678,68.2561108430117,67.7022101713073,67.7556567273489,12503.1442527226,0.0,1.0
2024-07-17,69.17,69.65,69.0801,69.51,17612,67.2163323891105,67.6827750600194,67.1289715638715,67.5467292810043,18123.8993069095,0.0,1.0
2024-07-18,68.26,69.34,68.1589,69.3,8423,66.3320348255122,67.3815308350574,66.233790337952,67.3426606124816,8667.8176165171,0.0,1.0
2024-07-19,68.12,68.32,67.878,68.29,5872,66.1959890464971,66.3903401593758,65.9608241999138,66.361187492444,6042.67185613064,0.0,1.0
2024-07-22,69.01,69.67,68.44,68.86,14829,67.0608514988075,67.7022101713073,66.5069508271031,66.9150881641484,15260.0103805452,0.0,1.0
2024-07-23,68.55,68.91,68.55,68.74,12750,66.6138439391864,66.9636759423681,66.6138439391864,66.7984774964212,13120.5834750793,0.0,1.0
2024-07-24,67.57,68.79,67.57,68.54,12878,65.6615234860806,66.8470652746409,65.6615234860806,66.6041263835425,13252.3038425154,0.0,1.0
2024-07-25,67.19,67.64,66.71,67.02,18355,65.292256371611,65.7295463755881,64.825813700702,65.1270579256641,18888.4948772612,0.0,1.0
2024-07-26,67.85,68.18,67.52,67.77,13943,65.9336150441108,66.2542943803607,65.6129357078609,65.8558745989593,14348.2584621985,0.0,1.0
2024-07-29,67.8153,68.2575,67.5501,67.7929,22944,65.8998951260264,66.3296054366012,65.6421855503492,65.8781278013839,23610.8758629192,0.0,1.0
2024-07-30,67.99,68.2999,67.5572,68.28,15077,66.0696608231259,66.3708078725315,65.6490850148563,66.3514699368001,15515.2185924526,0.0,1.0
2024-07-31,69.07,69.65,68.01,68.01,17035,67.1191568326711,67.6827750600194,66.0890959344138,66.0890959344138,17530.1285880765,0.0,1.0
2024-08-01,67.17,68.57,67.0749,68.4,20705,65.2728212603231,66.6332790504743,65.1804073061493,66.4680806045273,21306.7984981582,0.0,1.0
2024-08-02,66.14,66.555,65.6404,66.34,11793,64.2719130289976,64.675191588221,63.7864239490265,64.4662641418764,12135.7679154204,0.0,1.0
2024-08-05,64.8281,65.17,63.38,63.55,16739,62.9970669040696,63.3293101315358,61.5898676712711,61.755066117218,17225.5252383806,0.0,1.0
2024-08-06,65.1753,65.65,64.42,64.42,30291,63.334460436027,63.7957528024447,62.6004934582405,62.6004934582405,31171.4191406766,0.0,1.0
2024-08-07,65.56,66.68,65.312,66.67,45238,63.7082948016493,64.7966610337702,63.4672994216797,64.7869434781263,46552.8592349519,0.0,1.0
2024-08-08,66.2,69.99,65.75,65.89,225499,64.3302183628613,68.0131719519133,63.8929283588841,64.0289741378992,232053.212003679,0.0,1.0
2024-08-09,66.6219,66.6999,65.98,65.98,21380,64.7402020354789,64.8159989695016,64.1164321386946,64.1164321386946,22001.4176233095,0.0,1.0
2024-08-12,66.39,66.8099,66.34,66.4,20856,64.514851920096,64.9228920815849,64.4662641418764,64.52456947574,21462.187369118,0.0,1.0
2024-08-13,67.699,67.775,66.87,66.87,15961,65.7868799538874,65.8607333767813,64.981294591005,64.981294591005,16424.9123800581,0.0,1.0
2024-08-14,67.79,68.02,67.65,67.8,24105,65.8753097102472,66.0988134900577,65.7392639312321,65.8850272658911,24805.6207581793,0.0,1.0
2024-08-15,68.94,69.07,68.4454,68.49,29537,66.9928286092999,67.1191568326711,66.5121983071508,66.5555386053228,30395.5038512484,0.0,1.0
2024-08-16,69.04,69.28,68.79,68.79,15558,67.0900041657393,67.3232255011938,66.8470652746409,66.8470652746409,16010.1990357085,0.0,1.0
2024-08-19,70.04,70.1,69.46,69.5,26792,68.061759730133,68.1200650639966,67.4981415027846,67.5370117253604,27570.7194089666,0.0,1.0
2024-08-20,69.99,70.14,69.58,69.98,19879,68.0131719519133,68.1589352865723,67.6147521705119,68.0034543962693,20456.7905020472,0.0,1.0
2024-08-21,70.32,71.07,70.01,70.24,14815,68.3338512881632,69.0626679614584,68.0326070632012,68.2561108430117,15245.6034653568,0.0,1.0
2024-08-22,70.2,70.8099,70.09,70.79,10670,68.2172406204359,68.8099143391596,68.1103475083526,68.7905764034282,10980.1275042428,0.0,1.0
2024-08-23,71.1,71.3,70.73,70.73,18404,69.0918206283903,69.286171741269,68.7322710695646,68.7322710695646,18938.9190804203,0.0,1.0
2024-08-26,70.66,71.2,70.53,71.11,20637,68.664248180057,69.1889961848296,68.5379199566859,69.1015381840342,21236.8220529578,0.0,1.0
2024-08-27,71.32,71.4799,70.92,71.06,6665,69.3056068525569,69.4609905673034,68.9169046267994,69.0529504058145,6858.72069501204,0.0,1.0
2024-08-28,70.76,71.3,70.698,71.14,21915,68.7614237364964,69.286171741269,68.701174891504,69.130690850966,22551.9675965775,0.0,1.0
2024-08-29,71.24,71.81,71.0523,71.33,10192,69.2278664074054,69.7817670791098,69.0454678879687,69.3153244082008,10488.2342570987,0.0,1.0
2024-08-30,71.17,71.7999,71.13,71.5,51500,69.1598435178978,69.7719523479094,69.1209732953221,69.4805228541477,52996.8665856144,0.0,1.0
2024-09-03,70.28,71.15,70.01,71.12,17169,68.2949810655875,69.14040840661,68.0326070632012,69.1112557396781,17668.0233477362,0.0,1.0
2024-09-04,69.68,70.37,69.59,69.59,17053,67.7119277269512,68.3824390663829,67.6244697261558,67.6244697261558,17548.6517647472,0.0,1.0
2024-09-05,69.85,70.14,68.945,69.74,731082,67.8771261728982,68.1589352865723,66.9976873871219,67.7702330608149,752331.169264935,0.0,1.0
2024-09-06,68.57,69.75,68.31,69.75,23306,66.6332790504743,67.7799506164588,66.3806226037319,67.7799506164588,23983.3975270743,0.0,1.0
2024-09-09,69.3,69.6481,69.11,69.214,24890,67.3426606124816,67.6809287244471,67.1580270552468,67.2590896339438,25613.437074096,0.0,1.0
2024-09-10,69.15,69.31,68.59,69.22,39873,67.1968972778226,67.3523781681256,66.6527141617621,67.2649201673301,41031.9235217127,0.0,1.0
2024-09-11,69.88,69.88,68.603,69.37,30601,67.90627883983,67.90627883983,66.6653469840992,67.4106835019892,31490.4294055609,0.0,1.0
2024-09-12,70.53,70.54,69.68,69.68,22913,68.5379199566859,68.5476375123298,67.7119277269512,67.7119277269512,23578.9748364307,0.0,1.0
2024-09-13,70.57,70.85,70.4,70.63,20019,68.5767901792616,68.8488817372918,68.4115917333147,68.6350955131252,20600.8596539304,0.0,1.0
2024-09-16,71.1101,71.25,70.58,70.88,19579,69.1016353595906,69.2375839630493,68.5865077349055,68.8780344042236,20148.0708908688,0.0,1.0
2024-09-17,70.68,71.08,70.4421,70.87,24213,68.6836832913449,69.0723855171024,68.4525026425757,68.8683168485797,24916.7598182035,0.0,1.0
2024-09-18,70.28,71.488,70.1713,70.75,19216,68.2949810655875,69.468861787375,68.1893512357378,68.7517061808525,19774.520161343,0.0,1.0
2024-09-19,71.92,72.09,71.3401,71.74,32422,69.8886601911931,70.05385863714,69.3251391394012,69.7137441896022,33364.3574454134,0.0,1.0
2024-09-20,71.02,71.39,70.8,71.39,18063,69.0140801832388,69.3736297420644,68.8002939590721,69.3736297420644,18588.0077890476,0.0,1.0
2024-09-23,71.43,71.5,70.88,71.23,23841,69.4124999646402,69.4805228541477,68.8780344042236,69.2181488517614,24533.9475003424,0.0,1.0
2024-09-24,71.53,71.73,71.14,71.39,15860,69.5096755210795,69.7040266339583,69.130690850966,69.3736297420644,16320.9767776281,0.0,1.0
2024-09-25,71.2114,71.83,71.1,71.83,18409,69.2000741982637,69.8012021903976,69.0918206283903,69.8012021903976,18944.0644072733,0.0,1.0
2024-09-26,72.8164,72.96,72.44,72.74,13136,70.7597418791156,70.8992859781625,70.3939730846778,70.6854997539959,13517.8027081287,0.0,1.0
2024-09-27,72.24,73.2,72.01,72.91,19122,70.199621971799,71.132507313617,69.9761181919885,70.8506981999428,19677.7880165072,0.0,1.0
2024-09-30,72.04,72.4,71.645,72.29,26264,70.0052708589203,70.355102862102,69.6214274109848,70.2482097500187,27027.3728932928,0.0,1.0
2024-10-01,71.41,72.15,70.96,72.15,18267,69.3930648533523,70.1121639710036,68.9557748493751,70.1121639710036,18797.9371246489,0.0,1.0
2024-10-02,71.08,71.38,70.82,71.07,20116,69.0723855171024,69.3639121864205,68.81972907036,69.0626679614584,20700.678994878,0.0,1.0
2024-10-03,70.64,71.0,70.29,70.7,18093,68.6448130687692,68.9946450719509,68.3046986212314,68.7031184026328,18618.8797501655,0.0,1.0
2024-10-04,71.06,71.06,70.62,70.885,14416,69.0529504058145,69.0529504058145,68.6253779574813,68.8828931820456,14835.0063824897,0.0,1.0
2024-10-07,70.27,70.89,70.2248,70.8,47997,68.2852635099435,68.8877519598676,68.2413401584329,68.8002939590721,49392.050592422,0.0,1.0
2024-10-08,70.5646,70.65,70.2967,70.53,19665,68.5715426992139,68.6545306244131,68.3112093835128,68.5379199566859,20236.5705127399,0.0,1.0
2024-10-09,70.75,70.89,70.36,70.36,13512,68.7517061808525,68.8877519598676,68.3727215107389,68.3727215107389,13904.7312874723,0.0,1.0
2024-10-10,70.28,70.6599,70.1268,70.4043,18294,68.2949810655875,68.6641510045006,68.1461081131223,68.4157702822416,18825.7218896549,0.0,1.0
2024-10-11,70.9767,71.1543,70.42,70.42,15529,68.9720031673005,69.1445869555368,68.4310268446026,68.4310268446026,15980.3561399613,0.0,1.0
2024-10-14,71.205,71.51,70.84,70.84,12466,69.1938549626516,69.4902404097917,68.8391641816479,68.8391641816479,12828.3289098305,0.0,1.0
2024-10-15,69.9819,71.29,69.77,71.15,15412,68.0053007318417,69.2764541856251,67.7993857277467,69.14040840661,15859.9554916017,0.0,1.0
2024-10-16,69.82,70.73,69.71,70.73,17363,67.8479735059664,68.7322710695646,67.741080393883,68.7322710695646,17867.6620296315,0.0,1.0
2024-10-17,69.97,70.28,69.67,70.18,17483,67.9937368406254,68.2949810655875,67.7022101713073,68.1978055091481,17991.1498741028,0.0,1.0
2024-10-18,70.54,70.6094,69.97,70.27,14101,68.5476375123298,68.6150773484987,67.9937368406254,68.2852635099435,14510.8507907524,0.0,1.0
2024-10-21,69.51,70.21,69.4519,69.94,15185,67.5467292810043,68.2269581760799,67.490270282713,67.9645841736936,15626.3576524768,0.0,1.0
2024-10-22,69.18,69.3556,68.77,69.04,32200,67.2260499447544,67.3966902218619,66.827630163353,67.0900041657393,33135.9049331414,0.0,1.0
2024-10-23,68.2,68.8799,67.8301,68.37,23422,66.2737294916486,66.9344260998799,65.9142771083794,66.4389279375955,24102.7691100633,0.0,1.0
2024-10-24,68.65,69.19,68.16,68.67,48838,66.7110194956258,67.2357675003983,66.2348592690728,66.7304546069136,50257.4945690919,0.0,1.0
2024-10-25,68.51,68.8535,68.22,68.66,14248,66.5749737166106,66.9087717529799,66.2931646029365,66.7207370512697,14662.1234002298,0.0,1.0
2024-10-28,69.15,69.235,68.67,68.75,24896,67.1968972778226,67.2794965007961,66.7304546069136,66.8081950520651,25619.6114663195,0.0,1.0
2024-10-29,68.855,69.015,68.58,68.8,21216,66.9102293863265,67.0657102766294,66.6429966061182,66.8567828302848,21832.6509025319,0.0,1.0
2024-10-30,68.365,68.98,68.1339,68.98,28848,66.4340691597736,67.0316988318757,66.2094964488422,67.0316988318757,29686.4778109088,0.0,1.0
2024-10-31,67.72,68.04,67.3544,68.04,49887,65.8072868207396,66.1182486013456,65.4520129863973,66.1182486013456,51336.9841428456,0.0,1.0
2024-11-01,67.96,68.49,67.907,68.2,22304,66.0405081561941,66.5555386053228,65.9890051112812,66.2737294916486,22952.2740257387,0.0,1.0
2024-11-04,68.02,68.62,67.92,68.35,53280,66.0988134900577,66.6818668286939,66.0016379336184,66.4194928263076,54828.6029452726,0.0,1.0
2024-11-05,68.83,68.97,68.3,68.3,15815,66.8859354972166,67.0219812762317,66.370905048088,66.370905048088,16274.6688359513,0.0,1.0
2024-11-06,68.21,68.21,67.4384,67.99,34141,66.2834470472925,66.2834470472925,65.5336404538064,66.0696608231259,35133.3208174653,0.0,1.0
2024-11-07,69.23,69.23,68.23,68.5,47434,67.2746377229741,67.2746377229741,66.3028821585804,66.5652561609667,48812.6867887773,0.0,1.0
2024-11-08,68.18,68.26,67.74,68.26,630192,66.2542943803607,66.3320348255122,65.8267219320275,66.3320348255122,648508.764025661,0.0,1.0
2024-11-11,68.3,68.61,68.101,68.42,63730,66.370905048088,66.67214927305,66.1775256907736,66.4875157158152,65582.3360679846,0.0,1.0
2024-11-12,66.9,67.59,66.5667,67.52,34805,65.0104472579368,65.6809585973685,64.6865611283244,65.6129357078609,35816.62022354,0.0,1.0
2024-11-13,66.48,66.57,66.0,66.57,31376,64.6023099208915,64.6897679216869,64.1358672499825,64.6897679216869,32287.9550677716,0.0,1.0
2024-11-14,66.49,67.01,66.41,66.9,63801,64.6120274765354,65.1173403700201,64.5342870313839,65.0104472579368,65655.3997092968,0.0,1.0
2024-11-15,65.82,66.25,65.73,66.22,88747,63.9609512483916,64.3788061410809,63.8734932475962,64.3496534741491,91326.4644441461,0.0,1.0
2024-11-18,66.27,66.35,65.6601,65.8,61114,64.3982412523688,64.4759816975203,63.8055675336451,63.9415161371038,62890.3010585095,0.0,1.0
2024-11-19,66.3,66.32,65.71,65.72,22171,64.4273939193006,64.4468290305885,63.8540581363083,63.8637756919523,22815.4083314497,0.0,1.0
2024-11-20,66.13,66.13,65.47,65.94,224967,64.2621954733537,64.2621954733537,63.6208368008539,64.0775619161189,231505.749226523,0.0,1.0
2024-11-21,66.04,66.23,65.7401,66.03,52398,64.1747374725583,64.3593710297931,63.8833079787966,64.1650199169143,53920.9672884082,0.0,1.0
2024-11-22,66.36,66.68,66.11,66.11,37587,64.4856992531642,64.7966610337702,64.2427603620658,64.2427603620658,38679.4800845338,0.0,1.0
2024-11-25,66.85,67.0,66.4801,66.99,31296,64.9618594797171,65.1076228143762,64.6024070964479,65.0979052587323,32205.6298381241,0.0,1.0
2024-11-26,66.38,66.75,66.1135,66.75,28504,64.5051343644521,64.8646839232778,64.2461615065412,64.8646839232778,29332.4793234243,0.0,1.0
2024-11-27,66.68,66.9399,66.5901,66.76,21360,64.7966610337702,65.0492203049561,64.7093002085312,64.8744014789217,21980.8363158976,0.0,1.0
2024-11-29,67.8,67.8,67.08,67.08,26144,65.8850272658911,65.8850272658911,65.1853632595277,65.1853632595277,26903.8850488214,0.0,1.0
2024-12-02,68.21,68.31,67.5,67.85,66558,66.2834470472925,66.3806226037319,65.593500596573,65.9336150441108,68492.5329360257,0.0,1.0
2024-12-03,68.21,68.6442,68.21,68.4,67847,66.2834470472925,66.7053833133523,66.2834470472925,66.4680806045273,69818.998198722,0.0,1.0
2024-12-04,68.59,68.83,68.2465,68.58,34354,66.6527141617621,66.8859354972166,66.3189161253929,66.6429966061182,35352.5117414019,0.0,1.0
2024-12-05,68.59,69.545,68.51,68.97,25420,66.6527141617621,67.5807407257581,66.5749737166106,67.0219812762317,26158.841720511,0.0,1.0
2024-12-06,68.96,69.1259,68.59,68.935,24593,67.0122637205878,67.1734779687207,66.6527141617621,66.987969831478,25307.8046590294,0.0,1.0
2024-12-09,68.71,69.1587,68.5295,68.9422,37459,66.7693248294894,67.2053515512328,66.5939229501163,66.9949664715416,38547.7597170977,0.0,1.0
2024-12-10,67.9,68.67,67.9,68.67,45098,65.9822028223305,66.7304546069136,65.9822028223305,66.7304546069136,46408.7900830687,0.0,1.0
2024-12-11,68.36,68.8399,68.33,68.47,31093,66.4292103819516,66.8955558773041,66.4000577150198,66.5361034940349,31996.7295678934,0.0,1.0
2024-12-12,67.64,68.5296,67.64,68.23,31074,65.7295463755881,66.5940201256728,65.7295463755881,66.3028821585804,31977.1773258521,0.0,1.0
2024-12-13,67.66,67.89,67.515,67.725,18169,65.748981486876,65.9724852666866,65.6080769300389,65.8121455985616,18697.0887183306,0.0,1.0
2024-12-16,67.93,68.1099,67.55,67.56,34516,66.0113554892623,66.1861743152967,65.6420883747927,65.6518059304367,35519.2203314382,0.0,1.0
2024-12-17,66.5,66.9999,66.4801,66.58,32757,65.4810033701499,65.9732432736797,65.4614083029759,65.5597775095425,33266.7550569791,0.884233,1.0
2024-12-18,65.17,66.8261,64.7195,66.63,30309,64.1713833027469,65.8021064558492,63.7277864302919,65.6090113466629,30780.6599817437,0.0,1.0
2024-12-19,64.92,65.3696,64.5101,65.3696,104781,63.9252141171448,64.3679247805316,63.5215951204316,64.3679247805316,106411.571927384,0.0,1.0
2024-12-20,64.44,65.02,63.76,63.76,42092,63.4525692807888,64.0236817913856,62.7829890959512,62.7829890959512,42747.0236547415,0.0,1.0
2024-12-23,64.78,65.0,64.2083,64.57,56984,63.7873593732076,64.0039882565375,63.2244196795728,63.5805772573019,57870.7686957566,0.0,1.0
2024-12-24,65.16,65.3299,64.8,64.89,22701,64.1615365353228,64.3288331138579,63.8070529080558,63.8956738148725,23054.2664636103,0.0,1.0
2024-12-26,65.16,65.43,64.9901,65.24,33094,64.1615365353228,64.427399255773,63.9942399567876,64.2403106747154,33608.9993545095,0.0,1.0
2024-12-27,64.8,65.2761,64.78,65.2761,21007,63.8070529080558,64.2758575051164,63.7873593732076,64.2758575051164,21333.9049205349,0.0,1.0
2024-12-30,64.71,64.894,64.27,64.65,34237,63.7184320012391,63.8996125218422,63.2851742345794,63.6593513966946,34769.7863933142,0.0,1.0
2024-12-31,64.62,65.03,64.148,65.03,26031,63.6298110944223,64.0335285588097,63.1650436720056,64.0335285588097,26436.0869703643,0.0,1.0
2025-01-02,64.23,64.81,63.9192,64.72,26029,63.2457871648831,63.8168996754799,62.9397496333426,63.7282787686631,26434.0558469368,0.0,1.0
2025-01-03,64.27,64.67,64.17,64.46,34785,63.2851742345794,63.6790449315427,63.1867065603386,63.472262815637,35326.3142124437,0.0,1.0
2025-01-06,65.125,65.77,65.05,65.15,57218,64.1270728493385,64.7621893481918,64.0532220936579,64.1516897678987,58108.4101367717,0.0,1.0
2025-01-07,65.15,65.88,65.05,65.88,36271,64.1516897678987,64.8705037898567,64.0532220936579,64.8705037898567,36835.4389190613,0.0,1.0
2025-01-08,65.16,65.17,64.4282,64.88,33854,64.1615365353228,64.1713833027469,63.4409500952284,63.8858270474485,34380.8262569518,0.0,1.0
2025-01-10,64.12,64.62,63.9641,64.28,42535,63.1374727232182,63.6298110944223,62.9839616190767,63.2950210020035,43196.9174939282,0.0,1.0
2025-01-13,63.91,64.03,63.32,63.41,79324,62.9306906073124,63.0488518164014,62.3497313292916,62.4383522361083,80558.4173807068,0.0,1.0
2025-01-14,64.105,64.225,63.7401,64.15,38097,63.1227025720821,63.240863781171,62.7633940287773,63.1670130254904,38689.8546083504,0.0,1.0
2025-01-15,64.91,65.2,64.8,65.02,30720,63.9153673497207,64.2009236050191,63.8070529080558,64.0236817913856,31198.0558460909,0.0,1.0
2025-01-16,65.29,65.64,64.9205,65.21,25429,64.2895445118359,64.6341813716787,63.925706455516,64.2107703724432,25824.7188186929,0.0,1.0
2025-01-17,65.36,65.87,65.2608,65.46,13983,64.3584718838044,64.8606570224326,64.2607919509575,64.4569395580452,14200.5994432256,0.0,1.0
2025-01-21,66.95,66.95,66.27,66.43,36432,65.9241079042336,65.9241079042336,65.254527719396,65.4120759981813,36998.9443549734,0.0,1.0
2025-01-22,66.94,67.25,66.5601,67.18,37892,65.9142611368095,66.2195109269561,65.5401824423686,66.1505835549875,38481.6644570337,0.0,1.0
2025-01-23,67.2,67.37,66.79,66.97,20563,66.1702770898357,66.3376721360451,65.7665596254483,65.9438014390817,20882.9955196343,0.0,1.0
2025-01-24,67.34,67.9699,67.34,67.69,20801,66.3081318337728,66.9283797138158,66.3081318337728,66.6527686936157,21124.6992075044,0.0,1.0
2025-01-27,67.46,67.46,66.8746,67.0,18395,66.4262930428618,66.4262930428618,65.849863277856,65.973341741354,18681.2577242461,0.0,1.0
2025-01-28,67.22,67.37,66.6739,67.26,31901,66.1899706246838,66.3376721360451,65.6522386556547,66.2293576943801,32397.4342300177,0.0,1.0
2025-01-29,67.42,67.54,67.04,67.41,42349,66.3869059731655,66.5050671822545,66.0127288110503,66.3770592057414,43008.0230151726,0.0,1.0
2025-01-30,67.85,68.26,67.77,67.84,26305,66.810316972401,67.2140344367884,66.7315428330083,66.8004702049769,26714.3508799291,0.0,1.0
2025-01-31,67.37,68.237,67.21,67.89,58382,66.3376721360451,67.191386871713,66.1801238572597,66.8497040420974,59290.523971565,0.0,1.0
2025-02-03,66.68,66.94,66.06,66.18,42749,65.6582451837834,65.9142611368095,65.0477456034902,65.1659068125792,43414.2477006686,0.0,1.0
2025-02-04,67.245,67.4699,67.02,67.02,33622,66.214587543244,66.4360413426116,65.9930352762021,65.9930352762021,34145.2159393642,0.0,1.0
2025-02-05,68.11,68.1399,67.5977,67.73,42916,67.0663329254272,67.0957747600252,66.5618830302914,66.692155763312,43583.8465068631,0.0,1.0
2025-02-06,68.23,68.4399,68.09,68.1,36515,67.1844941345162,67.3911777827476,67.046639390579,67.0564861580031,37083.2359772138,0.0,1.0
2025-02-07,67.51,68.35,67.2301,68.22,41053,66.4755268799822,67.3026553436052,66.1999158597821,67.1746473670921,41691.8550341657,0.0,1.0
2025-02-10,68.09,68.135,67.8715,67.905,29442,67.046639390579,67.0909498439874,66.8314875223628,66.8644741932335,29900.1679759312,0.0,1.0
2025-02-11,68.44,68.44,67.95,67.95,32060,67.3912762504219,67.3912762504219,66.9087846466418,66.9087846466418,32558.9085425024,0.0,1.0
2025-02-12,68.55,68.61,67.59,67.82,40884,67.4995906920868,67.5586712966313,66.5543010193749,66.7807766701288,41520.2251045436,0.0,1.0
2025-02-13,69.05,69.4,68.75,68.75,40715,67.9919290632909,68.3365659231338,67.6965260405685,67.6965260405685,41348.5951749216,0.0,1.0
2025-02-14,69.38,69.5299,69.2777,69.43,42910,68.3168723882857,68.4644754319727,68.2161399575373,68.3661062254061,43577.7531365807,0.0,1.0
2025-02-18,69.73,70.66,69.56,69.83,33093,68.6615092481286,69.5772586185683,68.4941142019192,68.7599769223694,33607.9837927957,0.0,1.0
2025-02-19,69.32,69.32,68.9973,69.2,20325,68.2577917837412,68.2577917837412,67.940036598966,68.1396305746522,20641.2918317642,0.0,1.0
2025-02-20,69.46,69.63,69.1598,69.35,32712,68.3956465276783,68.5630415738877,68.1000465696074,68.2873320860134,33221.0547798608,0.0,1.0
2025-02-21,69.13,69.72,68.9101,69.7,23081,68.0707032026836,68.6516624807045,67.854172787028,68.6319689458563,23440.1799148315,0.0,1.0
2025-02-24,68.77,69.44,68.7,69.3,36447,67.7162195754166,68.3759529928302,67.647292203448,68.238098248893,37014.1777806795,0.0,1.0
2025-02-25,69.33,69.6835,69.0833,69.6,40653,68.2676385511653,68.6157217796066,68.0247187988131,68.5335012716155,41285.6303486696,0.0,1.0
2025-02-26,69.51,70.01,69.15,69.52,22553,68.4448803647987,68.9372187360029,68.0903967375318,68.4547271322228,22903.9633299768,0.0,1.0
2025-02-27,68.03,69.105,67.99,69.09,1695924,66.9875587860345,68.0460862841234,66.9481717163382,68.0313161329873,1722315.48381269,0.0,1.0
2025-02-28,68.29,68.45,67.4729,67.88,78181,67.2435747390607,67.401123017846,66.4389953728389,66.8398572746733,79397.630341902,0.0,1.0
2025-03-03,68.98,69.5,68.3001,69.33,72732,67.9230016913224,68.4350335973747,67.253519974159,68.2676385511653,73863.8345637331,0.0,1.0
2025-03-04,68.61,69.435,67.705,68.21,38483,67.5586712966313,68.3710296091181,66.6675388447518,67.164800599668,39081.861429854,0.0,1.0
2025-03-05,70.18,70.4899,69.5732,69.63,66539,69.1046137822123,69.4097651046846,68.507111934919,68.5630415738877,67574.4608705417,0.0,1.0
2025-03-06,69.16,70.09,69.16,69.48,52362,68.1002435049559,69.0159928753955,68.1002435049559,68.4153400625265,53176.8424548506,0.0,1.0
2025-03-07,69.92,70.2624,69.335,69.44,30643,68.8485978291861,69.1857511457867,68.2725619348773,68.3759529928302,31119.8575941329,0.0,1.0
2025-03-10,68.17,69.019,67.755,68.84,36475,67.1254135299717,67.9614040842763,66.7167726818722,67.7851469473852,37042.6135086642,0.0,1.0
2025-03-11,68.15,68.4,67.555,68.32,58625,67.1057199951235,67.3518891807256,66.5198373333906,67.2731150413329,59537.3054680038,0.0,1.0
2025-03-12,68.39,68.6859,68.12,68.48,42358,67.3420424133015,67.6334082613801,67.0761796928513,67.4306633201182,43017.1630705963,0.0,1.0
2025-03-13,67.82,68.29,67.6801,68.14,39286,66.7807766701288,67.2435747390607,66.6430203938659,67.0958732276994,39897.3574859872,0.0,1.0
2025-03-14,69.04,69.2713,68.56,68.56,23093,67.9820822958669,68.2098380263859,67.5094374595109,67.5094374595109,23452.3666553964,0.0,1.0
2025-03-17,69.925,70.1,69.17,69.17,25208,68.8535212128982,69.0258396428196,68.1100902723799,68.1100902723799,25600.2796799563,0.0,1.0
2025-03-18,69.66,69.9092,69.37,69.8,22183,68.59258187616,68.8379633203681,68.3070256208616,68.7304366200971,22528.205495893,0.0,1.0
2025-03-19,70.13,70.2662,69.5547,69.56,13447,69.0553799450919,69.1894929174079,68.4888954151844,68.4941142019192,13656.2583646609,0.0,1.0
2025-03-20,69.4,69.6599,69.08,69.08,65110,68.3365659231338,68.5924834084857,68.0214693655632,68.0214693655632,66123.2231816074,0.0,1.0
2025-03-21,68.92,69.22,68.7608,68.94,30758,67.8639210867779,68.1593241095003,67.7071605493865,67.883614621626,31236.647191213,0.0,1.0
2025-03-24,69.1,69.18,68.8029,69.1786,15897,68.0411629004114,68.119937039804,67.7486154402418,68.1185584923646,16144.3845633238,0.0,1.0
2025-03-25,69.37,69.7248,69.29,69.46,19495,68.3070256208616,68.656388929068,68.2282514814689,68.3956465276783,19798.3756093601,0.0,1.0
2025-03-26,68.22,68.92,68.092,68.81,15974,67.1746473670921,67.8639210867779,67.0486087440638,67.755606645113,16222.5828152818,0.0,1.0
2025-03-27,68.33,68.626,68.19,68.19,13805,67.282961808757,67.5744261245098,67.1451070648198,67.1451070648198,14019.8294581798,0.0,1.0
2025-03-28,67.64,68.37,67.56,68.07,29885,66.6035348564953,67.3223488784533,66.5247607171026,67.0269458557308,30350.061815118,0.0,1.0
2025-03-31,67.34,67.42,66.4737,66.69,67021,66.3081318337728,66.3869059731655,65.4551063718245,65.6680919512074,68063.9616165643,0.0,1.0
2025-04-01,67.11,67.5527,66.728,67.11,19717,66.0816561830189,66.517572576883,65.7055096674189,66.0816561830189,20023.8303098103,0.0,1.0
2025-04-02,67.51,67.51,66.78,66.78,10166,66.4755268799822,66.4755268799822,65.7567128580242,65.7567128580242,10324.2003818802,0.0,1.0
2025-04-03,66.16,67.01,65.8001,67.01,29191,65.146213277731,65.9831885087781,64.7918281181383,65.9831885087781,29645.2619857825,0.0,1.0
2025-04-04,61.77,63.63,61.77,63.63,44497,60.8234823785588,62.6549811194381,60.8234823785588,62.6549811194381,45189.449576286,0.0,1.0
2025-04-07,60.05,61.51,58.82,59.99,103329,59.1298383816165,60.5674664255326,57.9186859884544,59.070757777072,104936.976319034,0.0,1.0
2025-04-08,59.98,62.58,59.1069,62.55,88437,59.0609110096479,61.6210705399094,58.2011897458513,61.5915302376372,89813.2312780189,0.0,1.0
2025-04-09,65.28,65.72,59.9101,60.72,71454,64.2796977444118,64.7129555110714,58.9920821053536,59.7895717990301,72565.9466935735,0.0,1.0
2025-04-10,63.98,64.1299,62.37,63.95,27001,62.999617979281,63.147221022968,61.4142884240037,62.9700776770088,27421.1818326921,0.0,1.0
2025-04-11,65.41,65.41,63.39,63.92,22609,64.4077057209248,64.4077057209248,62.4186587012601,62.9405373747365,22960.8347859463,0.0,1.0
2025-04-14,66.15,66.3495,65.5565,65.68,13611,65.136366510307,65.3328095204174,64.5519608636877,64.6735684413751,13822.8104857143,0.0,1.0
2025-04-15,66.79,67.1838,66.405,66.71,77342,65.7665596254483,66.1543253266086,65.3874590796211,65.6877854860556,78545.5740640742,0.0,1.0
2025-04-16,66.29,66.96,66.0389,66.48,37567,65.2742212542441,65.9339546716577,65.0269689242254,65.4613098353017,38151.6069000682,0.0,1.0
2025-04-17,66.62,67.14,66.58,66.74,24118,65.5991645792389,66.1111964852911,65.5597775095425,65.7173257883278,24493.3174119798,0.0,1.0
2025-04-21,66.42,67.32,65.79,66.91,22022,65.4022292307572,66.2884382989246,64.78188288304,65.8847208345372,22364.7000599809,0.0,1.0
2025-04-22,67.47,68.0099,67.19,67.22,50930,66.4361398102859,66.9677667835121,66.1604303224116,66.1899706246838,51722.558080775,0.0,1.0
2025-04-23,68.06,68.71,67.824,68.39,20426,67.0170990883068,67.6571389708721,66.7847153770984,67.3420424133015,20743.863564852,0.0,1.0
2025-04-24,68.8,69.13,68.26,68.26,18338,67.7457598776889,68.0707032026836,67.2140344367884,67.2140344367884,18623.370706563,0.0,1.0
2025-04-25,69.36,69.4842,68.68,68.825,15151,68.2971788534375,68.4194757048446,67.6275986685999,67.7703767962491,15386.7755248738,0.0,1.0
2025-04-28,69.42,69.48,69.1112,69.15,27330,68.356259457982,68.4153400625265,68.0521912799263,68.0903967375318,27755.3016365125,0.0,1.0
2025-04-29,69.66,69.9978,69.41,69.41,18745,68.59258187616,68.9252056797455,68.3464126905579,68.3464126905579,19036.7043240551,0.0,1.0
2025-04-30,70.05,70.084,69.16,69.35,21918,68.9766058056992,69.0100848149411,68.1002435049559,68.2873320860134,22259.0816417519,0.0,1.0
2025-05-01,69.72,70.2,69.64,69.92,24654,68.6516624807045,69.1243073170605,68.5728883413118,68.8485978291861,25037.6584905444,0.0,1.0
2025-05-02,71.38,71.469,71.0017,71.2,9453,70.2862258731022,70.3738621031765,69.9137226614492,70.1089840594687,9600.10487998363,0.0,1.0
2025-05-05,71.16,71.81,71.16,71.49,27512,70.0695969897724,70.7096368723378,70.0695969897724,70.3945403147671,27940.1338684131,0.0,1.0
2025-05-06,71.47,71.65,71.2001,71.34,23798,70.374846779919,70.5520885935524,70.109082527143,70.2468388034059,24168.337663583,0.0,1.0
2025-05-07,71.06,71.8218,70.87,71.28,17952,69.9711293155316,70.7212560578982,69.784040734474,70.1877581988614,18231.3638850593,0.0,1.0
2025-05-08,71.0,71.57,70.98,71.57,25187,69.9120487109871,70.4733144541598,69.8923551761389,70.4733144541598,25578.9528839678,0.0,1.0
2025-05-09,71.395,71.67,71.21,71.67,21789,70.3009960242383,70.5717821284006,70.1188308268928,70.5717821284006,22128.0741806795,0.0,1.0
2025-05-12,71.61,72.6153,71.1729,71.255,14874,70.5127015238561,71.5025970529991,70.0822993197495,70.1631412803012,15105.4649301678,0.0,1.0
2025-05-13,71.97,72.21,71.6979,71.88,20040,70.8671851511231,71.1035075693011,70.5992546095138,70.7785642443063,20351.8567433483,0.0,1.0
2025-05-14,71.81,72.43,71.45,72.43,47659,70.7096368723378,71.3201364526309,70.3551532450708,71.3201364526309,48400.6557151317,0.0,1.0
2025-05-15,72.22,72.56,71.9388,72.1604,12277,71.1133543367252,71.448144429144,70.83646323676,71.0546676028776,12468.0511595852,0.0,1.0
2025-05-16,72.6,72.7092,71.9101,72.33,12920,71.4875314988403,71.5950581991113,70.8082030142528,71.2216687783901,13121.05734152,0.0,1.0
2025-05-19,73.23,73.25,72.41,72.41,30953,72.1078778465575,72.1275713814057,71.3004429177827,71.3004429177827,31434.6817253923,0.0,1.0
2025-05-20,73.17,73.61,73.0401,73.22,85344,72.048797242013,72.4820550086726,71.9208877331742,72.0980310791334,86672.0988974212,0.0,1.0
2025-05-21,73.01,73.7365,72.73,73.34,20739,71.8912489632277,72.6066166165873,71.6155394753534,72.2161922882224,21061.7343812526,0.0,1.0
2025-05-22,72.76,73.2399,72.53,72.63,17655,71.6450797776256,72.1176261463074,71.4186041268717,71.5170718011125,17929.7420560786,0.0,1.0
2025-05-23,72.66,73.14,72.22,72.22,15392,71.5466121033848,72.0192569397408,71.1133543367252,71.1133543367252,15631.5258978851,0.0,1.0
2025-05-27,73.8,74.24,73.67,74.03,19518,72.6691435897302,73.1024013563898,72.5411356132172,72.8956192404841,19821.7335287761,0.0,1.0
2025-05-28,73.28,73.4,72.8728,73.29,31240,72.1571116836779,72.2752728927669,71.7561513141693,72.166958451102,31726.1479372356,0.0,1.0
2025-05-29,73.23,73.74,73.0,73.74,39358,72.1078778465575,72.6100629851857,71.8814021958036,72.6100629851857,39970.4779293765,0.0,1.0
2025-05-30,73.26,73.54,72.915,73.43,49978,72.1374181488298,72.4131276367041,71.7977046726989,72.3048131950392,50755.7433292946,0.0,1.0
2025-06-02,74.29,74.3232,73.28,73.62,24190,73.1516351935103,73.1843264613582,72.1571116836779,72.4919017760967,24566.4378553691,0.0,1.0
2025-06-03,73.69,73.8366,73.34,73.47,22089,72.5608291480653,72.7051827585024,72.2161922882224,72.3442002647355,22432.7426948015,0.0,1.0
2025-06-04,74.15,74.4099,73.88,73.88,23595,73.0137804495731,73.269697934925,72.7479177291229,72.7479177291229,23962.1786356938,0.0,1.0
2025-06-05,73.89,74.48,73.85,74.24,32100,72.757764496547,73.3387237745678,72.7183774268506,73.1024013563898,32599.531011052,0.0,1.0
2025-06-06,74.39,74.5738,74.2,74.331,9829,73.2501028677511,73.4310864530057,73.0630142866935,73.192006939949,9981.95608434984,0.0,1.0
2025-06-09,74.61,74.79,74.2801,74.37,17118,73.4667317510809,73.6439735647144,73.1418868937604,73.2304093329029,17384.3854158003,0.0,1.0
2025-06-10,74.73,75.05,74.52,74.72,15174,73.5848929601699,73.8999895177406,73.3781108442642,73.5750461927458,15410.1334442898,0.0,1.0
2025-06-11,74.6388,75.21,74.56,74.98,23448,73.4950904412623,74.0575377965259,73.4174979139605,73.831062145772,23812.891063774,0.0,1.0
2025-06-12,74.92,75.2643,74.87,74.92,48795,73.7719815412275,74.1110057436387,73.7227477041071,73.7719815412275,49554.3338219402,0.0,1.0
2025-06-13,74.02,74.47,73.845,74.01,13315,72.88577247306,73.3288770071438,72.7134540431386,72.875925705636,13522.2042184473,0.0,1.0
2025-06-16,73.29,73.99,73.28,73.49,27979,73.29,73.99,73.28,73.49,27979,1.140518,1.0
2025-06-17,72.27,72.98,72.0801,72.97,30369,72.27,72.98,72.0801,72.97,30369,0.0,1.0
2025-06-18,72.37,73.44,72.16,72.49,41523,72.37,73.44,72.16,72.49,41523,0.0,1.0
2025-06-20,71.69,72.43,71.5501,72.43,29983,71.69,72.43,71.5501,72.43,29983,0.0,1.0
2025-06-23,72.37,72.4,71.22,71.24,37040,72.37,72.4,71.22,71.24,37040,0.0,1.0
2025-06-24,73.38,73.4999,72.7904,73.03,15367,73.38,73.4999,72.7904,73.03,15367,0.0,1.0
2025-06-25,72.99,73.27787,72.6267,73.03,20574,72.99,73.27787,72.6267,73.03,20574,0.0,1.0
2025-06-26,73.56,73.75,73.2409,73.5,19463,73.56,73.75,73.2409,73.5,19463,0.0,1.0
2025-06-27,74.51,74.74,73.9507,74.29,49610,74.51,74.74,73.9507,74.29,49610,0.0,1.0
2025-06-30,74.44,74.7,74.105,74.42,42862,74.44,74.7,74.105,74.42,42862,0.0,1.0
2025-07-01,74.34,74.48,73.96,74.23,14994,74.34,74.48,73.96,74.23,14994,0.0,1.0
2025-07-02,74.32,74.46,73.94,74.02,13282,74.32,74.46,73.94,74.02,13282,0.0,1.0
2025-07-03,74.53,74.58,74.1,74.11,12911,74.53,74.58,74.1,74.11,12911,0.0,1.0
2025-07-07,73.83,74.23,73.5381,74.05,53872,73.83,74.23,73.5381,74.05,53872,0.0,1.0
2025-07-08,74.27,74.27,73.71,73.92,22508,74.27,74.27,73.71,73.92,22508,0.0,1.0
2025-07-09,74.78,74.78,74.185,74.35,21333,74.78,74.78,74.185,74.35,21333,0.0,1.0
2025-07-10,74.58,74.69,74.22,74.51,16947,74.58,74.69,74.22,74.51,16947,0.0,1.0
2025-07-11,73.81,74.23,73.6965,74.01,20219,73.81,74.23,73.6965,74.01,20219,0.0,1.0
2025-07-14,73.72,73.8,73.36,73.36,25680,73.72,73.8,73.36,73.36,25680,0.0,1.0
2025-07-15,73.09,73.93,73.0301,73.93,11661,73.09,73.93,73.0301,73.93,11661,0.0,1.0
2025-07-16,73.2606,73.39,72.53,72.95,17610,73.2606,73.39,72.53,72.95,17610,0.0,1.0
2025-07-17,73.506,73.64,73.21,73.57,11182,73.506,73.64,73.21,73.57,11182,0.0,1.0
2025-07-18,73.2559,73.99,73.23,73.99,19552,73.2559,73.99,73.23,73.99,19552,0.0,1.0
2025-07-21,73.6459,74.09,73.555,73.62,46854,73.6459,74.09,73.555,73.62,46854,0.0,1.0
2025-07-22,73.9516,74.02,73.455,73.68,16242,73.9516,74.02,73.455,73.68,16242,0.0,1.0
2025-07-23,75.555,75.6385,74.73,74.77,9619,75.555,75.6385,74.73,74.77,9619,0.0,1.0
2025-07-24,75.0254,75.395,75.0254,75.28,12660,75.0254,75.395,75.0254,75.28,12660,0.0,1.0
2025-07-25,74.85,74.94,74.345,74.53,15274,74.85,74.94,74.345,74.53,15274,0.0,1.0
2025-07-28,73.8355,74.25,73.57,74.25,19187,73.8355,74.25,73.57,74.25,19187,0.0,1.0
2025-07-29,73.3652,73.64,73.1459,73.64,15666,73.3652,73.64,73.1459,73.64,15666,0.0,1.0
2025-07-30,72.7001,73.1404,72.5,73.0,15226,72.7001,73.1404,72.5,73.0,15226,0.0,1.0
2025-07-31,71.78,72.54,71.75,72.53,18833,71.78,72.54,71.75,72.53,18833,0.0,1.0
2025-08-01,71.6028,71.73,71.12,71.73,12990,71.6028,71.73,71.12,71.73,12990,0.0,1.0
2025-08-04,72.6085,72.71,72.08,72.45,18546,72.6085,72.71,72.08,72.45,18546,0.0,1.0
2025-08-05,72.4852,72.79,72.34,72.66,24323,72.4852,72.79,72.34,72.66,24323,0.0,1.0
2025-08-06,72.81,72.93,72.48,72.7102,18301,72.81,72.93,72.48,72.7102,18301,0.0,1.0
2025-08-07,73.6322,73.79,73.37,73.79,41778,73.6322,73.79,73.37,73.79,41778,0.0,1.0
2025-08-08,74.0013,74.23,73.8775,73.92,12639,74.0013,74.23,73.8775,73.92,12639,0.0,1.0
2025-08-11,73.623,73.95,73.5651,73.81,12090,73.623,73.95,73.5651,73.81,12090,0.0,1.0
2025-08-12,74.485,74.68,73.9337,73.98,25956,74.485,74.68,73.9337,73.98,25956,0.0,1.0
2025-08-13,74.99,75.06,74.75,74.92,16394,74.99,75.06,74.75,74.92,16394,0.0,1.0
2025-08-14,74.9241,75.01,74.58,74.64,11890,74.9241,75.01,74.58,74.64,11890,0.0,1.0
2025-08-15,75.425,75.519,75.19,75.41,25000,75.425,75.519,75.19,75.41,25000,0.0,1.0
2025-08-18,75.3777,75.4399,75.1965,75.22,20899,75.3777,75.4399,75.1965,75.22,20899,0.0,1.0
2025-08-19,75.2488,75.6,75.17,75.45,15811,75.2488,75.6,75.17,75.45,15811,0.0,1.0
2025-08-20,75.2,75.56,75.0171,75.43,31946,75.2,75.56,75.0171,75.43,31946,0.0,1.0
2025-08-21,74.637,74.83,74.589,74.75,18354,74.637,74.83,74.589,74.75,18354,0.0,1.0
2025-08-22,75.7815,75.89,74.79,74.79,19667,75.7815,75.89,74.79,74.79,19667,0.0,1.0
2025-08-25,74.8253,76.07,74.81,75.55,28959,74.8253,76.07,74.81,75.55,28959,0.0,1.0
2025-08-26,74.7162,74.75,74.46,74.46,13619,74.7162,74.75,74.46,74.46,13619,0.0,1.0
2025-08-27,74.5513,74.61,74.05,74.05,12339,74.5513,74.61,74.05,74.05,12339,0.0,1.0
2025-08-28,74.7816,74.87,74.5501,74.67,20835,74.7816,74.87,74.5501,74.67,20835,0.0,1.0
2025-08-29,74.09,74.26,74.0022,74.24,30619,74.09,74.26,74.0022,74.24,30619,0.0,1.0
2025-09-02,73.35,73.445,72.8401,72.85,21725,73.35,73.445,72.8401,72.85,21725,0.0,1.0
2025-09-03,73.3959,73.51,73.07,73.21,14117,73.3959,73.51,73.07,73.21,14117,0.0,1.0
2025-09-04,74.0719,74.14,73.6114,73.73,26406,74.0719,74.14,73.6114,73.73,26406,0.0,1.0
2025-09-05,74.5625,74.95,74.3201,74.73,20833,74.5625,74.95,74.3201,74.73,20833,0.0,1.0
2025-09-08,75.5038,75.54,74.9959,75.07,38852,75.5038,75.54,74.9959,75.07,38852,0.0,1.0
2025-09-09,75.175,75.24,74.9362,75.15,29973,75.175,75.24,74.9362,75.15,29973,0.0,1.0
2025-09-10,74.9962,75.41,74.955,75.35,19563,74.9962,75.41,74.955,75.35,19563,0.0,1.0
2025-09-11,75.8581,75.88,75.46,75.48,26220,75.8581,75.88,75.46,75.48,26220,0.0,1.0
2025-09-12,75.6128,75.75,75.4401,75.5,22329,75.6128,75.75,75.4401,75.5,22329,0.0,1.0
2025-09-15,76.1061,76.24,75.8694,76.13,37074,76.1061,76.24,75.8694,76.13,37074,0.0,1.0
2025-09-16,75.75,76.06,74.7,75.78,3053018,75.75,76.06,74.7,75.78,3053018,0.0,1.0
2025-09-17,75.5575,76.13,75.32,75.73,91897,75.5575,76.13,75.32,75.73,91897,0.0,1.0
2025-09-18,76.0173,76.35,75.78,75.85,35618,76.0173,76.35,75.78,75.85,35618,0.0,1.0
2025-09-19,75.45,75.705,75.4117,75.655,28023,75.45,75.705,75.4117,75.655,28023,0.0,1.0
2025-09-22,75.89,75.91,75.4166,75.66,32426,75.89,75.91,75.4166,75.66,32426,0.0,1.0
2025-09-23,75.62,76.2099,75.53,76.03,17269,75.62,76.2099,75.53,76.03,17269,0.0,1.0
2025-09-24,75.09,75.48,75.06,75.41,59948,75.09,75.48,75.06,75.41,59948,0.0,1.0
2025-09-25,74.57,74.705,74.355,74.64,28151,74.57,74.705,74.355,74.64,28151,0.0,1.0
2025-09-26,75.07,75.148,74.815,74.88,19087,75.07,75.148,74.815,74.88,19087,0.0,1.0
2025-09-29,75.45,75.65,75.17,75.31,23287,75.45,75.65,75.17,75.31,23287,0.0,1.0
2025-09-30,75.74,75.93,75.53,75.53,39246,75.74,75.93,75.53,75.53,39246,0.0,1.0
2025-10-01,76.4012,76.489,76.14,76.14,30399,76.4012,76.489,76.14,76.14,30399,0.0,1.0
2025-10-02,76.71,76.99,76.3844,76.99,56207,76.71,76.99,76.3844,76.99,56207,0.0,1.0
2025-10-03,77.2,77.41,77.17,77.19,20518,77.2,77.41,77.17,77.19,20518,0.0,1.0
2025-10-06,77.68,77.88,77.5501,77.65,42881,77.68,77.88,77.5501,77.65,42881,0.0,1.0
2025-10-07,76.8013,77.38,76.74,77.38,44333,76.8013,77.38,76.74,77.38,44333,0.0,1.0
2025-10-08,76.934,76.995,76.7303,76.93,26353,76.934,76.995,76.7303,76.93,26353,0.0,1.0
2025-10-09,76.43,76.995,76.28,76.88,17904,76.43,76.995,76.28,76.88,17904,0.0,1.0
2025-10-10,74.84,76.33,74.83,76.23,28337,74.84,76.33,74.83,76.23,28337,0.0,1.0
2025-10-13,75.679,75.8,75.19,75.45,25143,75.679,75.8,75.19,75.45,25143,0.0,1.0
2025-10-14,75.94,76.2,75.22,75.24,17444,75.94,76.2,75.22,75.24,17444,0.0,1.0
2025-10-15,76.47,76.715,76.1001,76.56,19256,76.47,76.715,76.1001,76.56,19256,0.0,1.0
2025-10-16,76.77,77.1245,76.645,76.91,16997,76.77,77.1245,76.645,76.91,16997,0.0,1.0
2025-10-17,76.99,77.06,76.49,76.49,35486,76.99,77.06,76.49,76.49,35486,0.0,1.0
2025-10-20,77.74,77.879,77.38,77.38,23437,77.74,77.879,77.38,77.38,23437,0.0,1.0
2025-10-21,77.3618,77.57,77.19,77.19,23787,77.3618,77.57,77.19,77.19,23787,0.0,1.0
2025-10-22,77.04,77.38,76.73,77.26,19704,77.04,77.38,76.73,77.26,19704,0.0,1.0
2025-10-23,77.52,77.5513,77.01,77.01,49334,77.52,77.5513,77.01,77.01,49334,0.0,1.0
2025-10-24,77.6427,77.74,77.6,77.62,22688,77.6427,77.74,77.6,77.62,22688,0.0,1.0
2025-10-27,78.2199,78.24,78.02,78.05,13987,78.2199,78.24,78.02,78.05,13987,0.0,1.0
2025-10-28,78.0084,78.25,77.8115,78.02,5948,78.0084,78.25,77.8115,78.02,5948,0.0,1.0
2025-10-29,77.3987,77.9299,77.08,77.8,11571,77.3987,77.9299,77.08,77.8,11571,0.0,1.0
2025-10-30,77.1083,77.395,76.98,76.98,16948,77.1083,77.395,76.98,76.98,16948,0.0,1.0
2025-10-31,76.81,77.1599,76.64,77.12,38218,76.81,77.1599,76.64,77.12,38218,0.0,1.0
2025-11-03,76.9125,76.98,76.71,76.82,44220,76.9125,76.98,76.71,76.82,44220,0.0,1.0
2025-11-04,75.97,76.08,75.94,76.03,22066,75.97,76.08,75.94,76.03,22066,0.0,1.0
2025-11-05,76.4,76.5781,75.83,75.83,14827,76.4,76.5781,75.83,75.83,14827,0.0,1.0
2025-11-06,75.76,76.25,75.67,76.25,52705,75.76,76.25,75.67,76.25,52705,0.0,1.0
2025-11-07,75.86,76.055,75.3301,75.38,14688,75.86,76.055,75.3301,75.38,14688,0.0,1.0
2025-11-10,76.68,76.73,76.195,76.52,18619,76.68,76.73,76.195,76.52,18619,0.0,1.0
2025-11-11,77.2251,77.33,76.88,76.88,24153,77.2251,77.33,76.88,76.88,24153,0.0,1.0
2025-11-12,77.5784,77.64,77.47,77.47,11485,77.5784,77.64,77.47,77.47,11485,0.0,1.0
2025-11-13,76.6038,77.3955,76.48,77.39,19567,76.6038,77.3955,76.48,77.39,19567,0.0,1.0
2025-11-14,76.3767,76.62,75.99,75.99,9054,76.3767,76.62,75.99,75.99,9054,0.0,1.0
2025-11-17,75.3733,76.1587,75.18,75.93,18218,75.3733,76.1587,75.18,75.93,18218,0.0,1.0
2025-11-18,74.24,74.5799,73.9306,74.31,22297,74.24,74.5799,73.9306,74.31,22297,0.0,1.0
2025-11-19,74.2597,74.7299,73.8674,74.29,43680,74.2597,74.7299,73.8674,74.29,43680,0.0,1.0
2025-11-20,72.9221,74.7,72.8,74.7,25453,72.9221,74.7,72.8,74.7,25453,0.0,1.0
2025-11-21,74.16,74.4199,73.35,73.35,31231,74.16,74.4199,73.35,73.35,31231,0.0,1.0
2025-11-24,74.34,74.5808,74.15,74.15,26187,74.34,74.5808,74.15,74.15,26187,0.0,1.0
2025-11-25,75.05,75.14,74.2,74.2,27817,75.05,75.14,74.2,74.2,27817,0.0,1.0
2025-11-26,76.1107,76.215,74.92,75.58,14982,76.1107,76.215,74.92,75.58,14982,0.0,1.0