date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-02,39.408,39.408,38.38,38.38,126954,33.6940946612118,33.6940946612118,32.8151480181007,32.8151480181007,148483.088277169,0.0,1.0
2020-04-03,38.728,39.43,38.4,39.43,6133,33.112690266936,33.7129048033796,32.8322481473441,33.7129048033796,7173.04520065437,0.0,1.0
2020-04-06,41.4,41.4,40.1,40.15,2100,35.3972675338553,35.3972675338553,34.2857591330338,34.3285094561423,2456.12178727771,0.0,1.0
2020-04-07,41.352,42.73,41.352,42.5,2594,35.3562272236711,36.534426128542,35.3562272236711,36.3377746422428,3033.89519818971,0.0,1.0
2020-04-08,42.857,42.857,41.27,41.27,1000,36.6430119492376,36.6430119492376,35.2861166937732,35.2861166937732,1169.58180346558,0.0,1.0
2020-04-09,43.867,44.41,43.52,43.95,8416,37.5065684760297,37.9708369849883,37.2098812336566,37.5775340123899,9843.2004579663,0.0,1.0
2020-04-13,43.064,46.06,42.7,45.01,16668,36.8199982869069,39.3815976475695,36.5087759346769,38.4838408622905,19494.5895001642,0.0,1.0
2020-04-14,44.037,44.45,43.64,44.45,126308,37.6519195745987,38.0050372434751,37.312482009117,38.0050372434751,147727.53843213,0.0,1.0
2020-04-15,42.72,43.47,42.55,43.47,8761,36.5258760639203,37.1671309105481,36.3805249653513,37.1671309105481,10246.7061801619,0.0,1.0
2020-04-16,42.603,42.91,42.25,42.876,6300,36.4258403078463,36.6883272917326,36.1240230267002,36.6592570720188,7368.36536183314,0.0,1.0
2020-04-17,44.174,44.174,43.479,43.66,4167,37.769055459916,37.769055459916,37.1748259687076,37.3295821383605,4873.64737504107,0.0,1.0
2020-04-20,43.54,44.01,43.52,43.94,2910,37.2269813629,37.6288344001201,37.2098812336566,37.5689839477682,3403.48304808483,0.0,1.0
2020-04-21,42.512,42.95,42.45,42.95,25240,36.3480347197888,36.7225275502195,36.2950243191342,36.7225275502195,29520.2447194712,0.0,1.0
2020-04-22,43.063,43.2,42.98,43.1,5600,36.8191432804447,36.9362791657621,36.7481777440846,36.850778519545,6549.65809940723,0.0,1.0
2020-04-23,43.077,43.77,43.077,43.34,8168,36.8311133709151,37.4236328491992,36.8311133709151,37.0559800704659,9553.14417070683,0.0,1.0
2020-04-24,43.653,43.653,43.35,43.35,500,37.3235970931253,37.3235970931253,37.0645301350876,37.0645301350876,584.790901732788,0.0,1.0
2020-04-27,44.647,44.779,44.187,44.187,6900,38.1734735165227,38.2863343695292,37.7801705439243,37.7801705439243,8070.11444391247,0.0,1.0
2020-04-28,44.572,45.25,44.572,45.13,1900,38.1093480318599,38.6890424132114,38.1093480318599,38.586441637751,2222.20542658459,0.0,1.0
2020-04-29,45.254,45.54,45.17,45.17,4700,38.6924624390601,38.9369942872408,38.6206418962378,38.6206418962378,5497.03447628821,0.0,1.0
2020-04-30,44.501,44.624,44.37,44.55,2400,38.0486425730458,38.1538083678927,37.9366367265014,38.0905378896921,2806.99632831738,0.0,1.0
2020-05-01,43.065,43.8,43.0,43.8,4627,36.8208532933691,37.4492830430643,36.765277873328,37.4492830430643,5411.65500463522,0.0,1.0
2020-05-04,42.944,43.05,42.63,43.05,1687,36.7173975114464,36.8080281964365,36.4489254823249,36.8080281964365,1973.08450244643,0.0,1.0
2020-05-05,43.278,43.59,43.278,43.504,2500,37.0029696698114,37.2697316860085,37.0029696698114,37.1962011302619,2923.95450866394,0.0,1.0
2020-05-06,42.581,42.94,42.55,42.94,5900,36.4070301656786,36.7139774855978,36.3805249653513,36.7139774855978,6900.5326404469,0.0,1.0
2020-05-07,42.903,43.288,42.903,43.23,2528,36.6823422464974,37.0115197344331,36.6823422464974,36.9619293596272,2956.70279916098,0.0,1.0
2020-05-08,43.737,43.737,43.33,43.33,5483,37.3954176359476,37.3954176359476,37.0474300058442,37.0474300058442,6412.81702840175,0.0,1.0
2020-05-11,43.737,43.737,43.737,43.737,147,37.3954176359476,37.3954176359476,37.3954176359476,37.3954176359476,171.92852510944,0.0,1.0
2020-05-12,42.576,43.24,42.576,43.24,900,36.4027551333677,36.9704794242489,36.4027551333677,36.9704794242489,1052.62362311902,0.0,1.0
2020-05-13,41.685,42.3,41.59,42.3,2600,35.6409443755739,36.1667733498087,35.5597187616677,36.1667733498087,3040.9126890105,0.0,1.0
2020-05-14,42.088,42.088,40.74,40.83,2188,35.9855119798286,35.9855119798286,34.8329632688228,34.9099138504182,2559.04498598268,0.0,1.0
2020-05-15,42.091,42.091,41.88,41.88,3724,35.9880769992151,35.9880769992151,35.8076706356971,35.8076706356971,4355.5226361058,0.0,1.0
2020-05-18,43.876,44.04,43.32,43.32,5100,37.5142635341893,37.6544845939852,37.0388799412225,37.0388799412225,5964.86719767444,0.0,1.0
2020-05-19,43.236,43.71,43.236,43.5,11500,36.9670593984002,37.372332461469,36.9670593984002,37.1927811044132,13450.1907398541,0.0,1.0
2020-05-20,43.794,44.94,43.65,44.94,3684,37.4441530042913,38.4239904099386,37.3210320737387,38.4239904099386,4308.73936396718,0.0,1.0
2020-05-21,43.521,43.57,43.51,43.57,364,37.2107362401188,37.2526315567651,37.2013311690349,37.2526315567651,425.72777646147,0.0,1.0
2020-05-22,43.565,43.565,43.426,43.44,700,37.2483565244543,37.2483565244543,37.1295106262126,37.141480716683,818.707262425903,0.0,1.0
2020-05-26,44.467,44.467,44.467,44.467,338,38.019572353332,38.019572353332,38.019572353332,38.019572353332,395.318649571365,0.0,1.0
2020-05-27,45.396,45.396,44.87,45.37,3562,38.8138733566883,38.8138733566883,38.3641399575867,38.7916431886719,4166.05038394438,0.0,1.0
2020-05-28,45.608,45.97,45.608,45.95,400,38.9951347266684,39.3046470659741,38.9951347266684,39.2875469367307,467.832721386231,0.0,1.0
2020-05-29,45.6,45.6,45.159,45.159,1034,38.9882946749711,38.9882946749711,38.6112368251539,38.6112368251539,1209.34758478341,0.0,1.0
2020-06-01,45.624,45.63,45.562,45.61,928,39.0088148300632,39.0139448688362,38.9558044294086,38.9968447395928,1085.37191361605,0.0,1.0
2020-06-02,45.96,45.971,45.8,45.8,49387,39.2960970013524,39.3055020724363,39.1592959674051,39.1592959674051,57762.1365277545,0.0,1.0
2020-06-03,46.89,46.95,46.53,46.53,1700,40.0912530111709,40.1425533989011,39.7834506847896,39.7834506847896,1988.28906589148,0.0,1.0
2020-06-04,46.899,46.899,46.71,46.71,1370200,40.0989480693304,40.0989480693304,39.9373518479802,39.9373518479802,1602560.98710853,0.0,1.0
2020-06-05,48.218,48.4,48.171,48.171,9000,41.2267015929332,41.3823127690482,41.1865162892112,41.1865162892112,10526.2362311902,0.0,1.0
2020-06-08,48.691,48.73,48.481,48.617,6000,41.6311196495398,41.6644649015645,41.451568292484,41.5678491713392,7017.49082079347,0.0,1.0
2020-06-09,47.863,48.095,47.855,48.08,5700,40.9231742988627,41.1215357980863,40.9163342471654,41.1087107011537,6666.61627975379,0.0,1.0
2020-06-10,47.178,47.8,47.178,47.8,2600,40.337494872276,40.869308891746,40.337494872276,40.869308891746,3040.9126890105,0.0,1.0
2020-06-11,44.51,45.86,44.49,45.86,3891,38.0563376312053,39.2105963551354,38.0392375019619,39.2105963551354,4550.84279728456,0.0,1.0
2020-06-12,45.111,45.61,44.74,45.61,1517,38.5701965149697,38.9968447395928,38.2529891175045,38.9968447395928,1774.25559585728,0.0,1.0
2020-06-15,45.43,45.43,44.06,44.06,13719,38.8429435764021,38.8429435764021,37.6715847232286,37.6715847232286,16045.4927617442,0.0,1.0
2020-06-16,46.027,46.65,45.6,46.61,2800,39.3533824343178,39.88605146025,38.9882946749711,39.8518512017632,3274.82904970362,0.0,1.0
2020-06-17,45.958,46.11,45.958,46.11,311,39.2943869884281,39.424347970678,39.2943869884281,39.424347970678,363.739940877794,0.0,1.0
2020-06-18,45.843,45.843,45.843,45.843,16,39.1960612452785,39.1960612452785,39.1960612452785,39.1960612452785,18.7133088554492,0.0,1.0
2020-06-19,45.691,45.93,45.67,45.93,900,39.0661002630286,39.2704468074873,39.048145127323,39.2704468074873,1052.62362311902,0.0,1.0
2020-06-22,45.571,45.571,45.43,45.43,300,38.9634994875681,38.9634994875681,38.8429435764021,38.8429435764021,350.874541039673,0.0,1.0
2020-06-23,45.569,45.79,45.569,45.79,300,39.009156832648,39.1983429824432,39.009156832648,39.1983429824432,350.448487226941,0.0554,1.0
2020-06-24,44.361,44.961,44.361,44.95,2400,37.9750533532248,38.4886809092297,37.9750533532248,38.4792644040363,2803.58789781553,0.0,1.0
2020-06-25,44.612,44.612,44.246,44.246,1146,38.1899208808202,38.1899208808202,37.8766080716571,37.8766080716571,1338.71322120691,0.0,1.0
2020-06-26,43.89,44.475,43.8,44.475,1247,37.5718557217609,38.0726425888657,37.4948115883601,38.0726425888657,1456.69754523999,0.0,1.0
2020-06-29,44.4196,44.5,44.4196,44.49,770,38.0252176445279,38.0940437370326,38.0252176445279,38.0854832777658,899.484450549149,0.0,1.0
2020-06-30,45.147,45.147,44.98,44.98,800,38.6479054515912,38.6479054515912,38.5049457818365,38.5049457818365,934.529299271844,0.0,1.0
2020-07-01,45.006,45.56,45.006,45.56,597,38.5272029759301,39.001452419308,38.5272029759301,39.001452419308,697.392489581612,0.0,1.0
2020-07-02,45.28,45.759,45.28,45.73,1000,38.761759559839,39.1718055587163,38.761759559839,39.1469802268427,1168.1616240898,0.0,1.0
2020-07-06,45.757,45.757,45.755,45.755,200,39.1700934668629,39.1700934668629,39.1683813750096,39.1683813750096,233.632324817961,0.0,1.0
2020-07-07,45.255,45.5,45.11,45.11,5307,38.7403584116721,38.9500896637075,38.6162317523043,38.6162317523043,6199.43373904459,0.0,1.0
2020-07-08,45.459,45.459,45.28,45.28,400,38.9149917807138,38.9149917807138,38.761759559839,38.761759559839,467.264649635922,0.0,1.0
2020-07-09,44.898,45.05,44.87,44.94,800,38.4347500158492,38.5648689967038,38.4107807299023,38.4707039447695,934.529299271843,0.0,1.0
2020-07-10,45.533,45.533,45.175,45.175,2600,38.9783391792877,38.9783391792877,38.6718747375381,38.6718747375381,3037.22022263349,0.0,1.0
2020-07-13,45.87,46.16,45.87,45.905,900,39.2668266565772,39.5150799753129,39.2668266565772,39.2967882640108,1051.34546168082,0.0,1.0
2020-07-14,46.595,46.595,46.13,46.13,1400,39.8874599534165,39.8874599534165,39.4893985975126,39.4893985975126,1635.42627372572,0.0,1.0
2020-07-15,47.094,47.13,46.99,46.99,6200,40.3146268708272,40.3454445241875,40.225598094453,40.225598094453,7242.60206935679,0.0,1.0
2020-07-16,47.193,47.23,47.17,47.22,800,40.399375417568,40.431049116855,40.3796863612545,40.4224886575883,934.529299271844,0.0,1.0
2020-07-17,47.523,47.523,47.29,47.36,5900,40.6818705733708,40.6818705733708,40.4824118724555,40.5423350873227,6892.15358212984,0.0,1.0
2020-07-20,47.11,47.21,47.07,47.14,4300,40.328323605654,40.4139281983215,40.294081768587,40.3540049834543,5023.09498358616,0.0,1.0
2020-07-21,47.561,47.813,47.561,47.61,1976,40.7144003185844,40.9301238921065,40.7144003185844,40.7563465689915,2308.28736920145,0.0,1.0
2020-07-22,47.8399,47.8399,47.45,47.52,4154,40.953151527534,40.953151527534,40.6193792207235,40.6793024355907,4852.54338646905,0.0,1.0
2020-07-23,47.9111,48.1493,47.9111,48.1493,301,41.0141019975133,41.2180121372472,41.0141019975133,41.2180121372472,351.616648851031,0.0,1.0
2020-07-24,47.576,47.72,47.57,47.72,2366,40.7272410074845,40.8505116209257,40.7221047319245,40.8505116209257,2763.87040259648,0.0,1.0
2020-07-27,47.6175,47.76,47.4,47.76,1482,40.7627669134415,40.8847534579927,40.5765769243897,40.8847534579927,1731.21552690109,0.0,1.0
2020-07-28,47.4928,47.74,47.4928,47.74,343,40.6560179863852,40.8676325394592,40.6560179863852,40.8676325394592,400.679437062803,0.0,1.0
2020-07-29,48.0366,48.0366,47.845,47.845,454,41.121535761311,41.121535761311,40.9575173617601,40.9575173617601,530.345377336771,0.0,1.0
2020-07-30,47.7458,48.0,47.7458,48.0,742,40.8725976058339,41.0902044803947,40.8725976058339,41.0902044803947,866.775925074635,0.0,1.0
2020-07-31,47.5793,47.5793,47.1,47.31,8446,40.7300659590426,40.7300659590426,40.3197631463873,40.499532790989,9866.29307706248,0.0,1.0
2020-08-03,47.88,47.975,47.78,47.78,3163,40.9874789691937,41.0688033322278,40.9018743765262,40.9018743765262,3694.89521699605,0.0,1.0
2020-08-04,47.82,47.891,47.69,47.74,5967,40.9361162135932,40.9968954743871,40.8248302431255,40.8676325394592,6970.42041094386,0.0,1.0
2020-08-05,48.1542,48.2,48.1089,48.185,2777,41.2222067622879,41.2614136657297,41.1834278818096,41.2485729768295,3243.98483009739,0.0,1.0
2020-08-06,48.0855,48.28,47.905,48.28,1165,41.1633964071254,41.3298973398636,41.0088801173606,41.3298973398636,1360.90829206462,0.0,1.0
2020-08-07,48.5863,48.6,47.72,47.72,17767,41.5921042072042,41.6038320363996,40.8505116209257,40.8505116209257,20754.7275752035,0.0,1.0
2020-08-10,48.9343,48.97,48.81,48.81,11704,41.890008189687,41.9205690292693,41.7836016810013,41.7836016810013,13672.1636483471,0.0,1.0
2020-08-11,48.9239,49.71,48.9239,49.71,8888,41.8811053120496,42.5540430150087,41.8811053120496,42.5540430150087,10382.6205149102,0.0,1.0
2020-08-12,49.4117,49.57,49.37,49.37,1911,42.2986845150816,42.4341965852743,42.2629873999393,42.2629873999393,2232.35686363562,0.0,1.0
2020-08-13,48.975,49.29,48.95,49.29,6282,41.9248492589027,42.1945037258053,41.9034481107358,42.1945037258053,7338.39132253215,0.0,1.0
2020-08-14,48.849,49.12,48.82,48.84,63992,41.8169874721417,42.0489759182705,41.7921621402681,41.8092830588016,74752.9986487547,0.0,1.0
2020-08-17,48.83,48.99,48.72,48.9,18759,41.8007225995348,41.9376899478028,41.7065575476006,41.8606458144021,21913.5439063007,0.0,1.0
2020-08-18,48.61,48.76,48.61,48.7,7251,41.6123924956664,41.7407993846676,41.6123924956664,41.6894366290671,8470.33993627516,0.0,1.0
2020-08-19,48.449,48.74,48.449,48.74,7926,41.4745691014717,41.7236784661341,41.4745691014717,41.7236784661341,9258.84903253579,0.0,1.0
2020-08-20,48.2664,48.34,48.2467,48.3,9855,41.3182551152609,41.3812600954641,41.3013910105054,41.3470182583971,11512.232805405,0.0,1.0
2020-08-21,48.247,48.247,48.045,48.07,5817,41.3016478242834,41.3016478242834,41.128726547095,41.1501276952619,6795.19616733039,0.0,1.0
2020-08-24,49.08,49.08,48.48,48.79,44084,42.0147340812036,42.0147340812036,41.5011065251986,41.7664807624678,51497.2370363749,0.0,1.0
2020-08-25,48.7977,49.27,48.67,49.27,2436,41.7730723161032,42.1773828072718,41.6637552512669,42.1773828072718,2845.64171628277,0.0,1.0
2020-08-26,48.853,48.8701,48.68,48.68,1268,41.8204116558484,41.8350500411945,41.6723157105336,41.6723157105336,1481.22893934587,0.0,1.0
2020-08-27,49.1072,49.18,49.0481,49.07,1852,42.0380185304091,42.1003386738711,41.9874262161426,42.0061736219368,2163.43532781432,0.0,1.0
2020-08-28,49.2719,49.28,48.945,48.945,2712,42.1790092945325,42.1859432665385,41.8991678811024,41.8991678811024,3168.05432453155,0.0,1.0
2020-08-31,49.057,49.27,48.9973,49.27,5781,41.99504502489,42.1773828072718,41.9439390830675,42.1773828072718,6753.14234886317,0.0,1.0
2020-09-01,49.0159,49.05,48.91,49.05,2008,41.9598615373037,41.9890527034033,41.8692062736688,41.9890527034033,2345.66854117233,0.0,1.0
2020-09-02,49.92,49.97,49.6093,49.65,9103,42.7338126596105,42.7766149559442,42.4678391901926,42.5026802594082,10633.7752640895,0.0,1.0
2020-09-03,48.92,50.13,48.7068,50.13,4919,41.8777667329356,42.9135823042122,41.6952577413685,42.9135823042122,5746.18702889774,0.0,1.0
2020-09-04,48.8269,49.08,48.59,48.63,1949,41.7980688571621,42.0147340812036,41.5952715771329,41.6295134141999,2276.74700535103,0.0,1.0
2020-09-08,48.06,48.77,47.98,48.77,4112,41.1415672359952,41.7493598439343,41.0730835618612,41.7493598439343,4803.48059825727,0.0,1.0
2020-09-09,48.7239,49.07,48.7239,48.79,6647,41.7098961267146,42.0061736219368,41.7098961267146,41.7664807624678,7764.77031532493,0.0,1.0
2020-09-10,48.2186,49.13,48.2186,49.13,7710,41.2773361199658,42.0575363775373,41.2773361199658,42.0575363775373,9006.52612173239,0.0,1.0
2020-09-11,48.4162,48.54,48.25,48.25,2639,41.4464907950768,41.5524692807991,41.3042159620634,41.3042159620634,3082.77852597299,0.0,1.0
2020-09-14,48.8534,48.93,48.8534,48.8704,2420,41.820754074219,41.8863271922023,41.820754074219,41.8353068549725,2826.95113029733,0.0,1.0
2020-09-15,48.82,49.04,48.82,49.04,18858,41.7921621402681,41.9804922441366,41.7921621402681,41.9804922441366,22029.1919070855,0.0,1.0
2020-09-16,48.9026,49.1999,48.9026,49.1999,1734,41.8628715338114,42.1173739878119,41.8628715338114,42.1173739878119,2025.59225617172,0.0,1.0
2020-09-17,48.747,48.77,48.4,48.5,1154,41.7296707876208,41.7493598439343,41.4326228510646,41.5182274437321,1348.05851419963,0.0,1.0
2020-09-18,48.4252,48.82,48.3368,48.79,3258,41.4541952084168,41.7921621402681,41.3785207484988,41.7664807624678,3805.87057128459,0.0,1.0
2020-09-21,47.3734,47.6202,47.0874,47.6202,900,40.5538061027402,40.7650782374436,40.3089769677112,40.7650782374436,1051.34546168082,0.0,1.0
2020-09-22,47.3517,47.3517,47.165,47.25,1683,40.7284394717819,40.7284394717819,40.5678539035894,40.6409646336181,1956.68953030263,0.2257,1.0
2020-09-23,46.5772,47.37,46.5772,47.36,4105,40.0622717022848,40.7441797818939,40.0622717022848,40.7355785195376,4772.55527147492,0.0,1.0
2020-09-24,46.6401,46.6401,46.29,46.36,1548,40.116373642506,40.116373642506,39.8152434474112,39.8754522839055,1799.73582466338,0.0,1.0
2020-09-25,47.0363,47.0363,46.405,46.63,13506,40.4571556570635,40.4571556570635,39.9141579645089,40.1076863675262,15702.3462841755,0.0,1.0
2020-09-28,47.6766,47.8,47.59,47.59,14187,41.0078944857388,41.1140340632158,40.933407553733,40.933407553733,16494.0905326223,0.0,1.0
2020-09-29,47.456,47.75,47.3484,47.75,14374,40.8181506381583,41.0710277514342,40.7256010552043,41.0710277514342,16711.5004804338,0.0,1.0
2020-09-30,47.9442,48.21,47.27,47.27,5775,41.2380642663939,41.4666858198249,40.6581671583307,40.6581671583307,6714.13074123452,0.0,1.0
2020-10-01,47.7961,48.16,47.7961,48.16,1533,41.1106795708968,41.4236795080433,41.1106795708968,41.4236795080433,1782.2965240368,0.0,1.0
2020-10-02,47.9981,48.19,47.69,47.69,2102,41.2844250704945,41.4494832951123,41.0194201772962,41.0194201772962,2443.82732780519,0.0,1.0
2020-10-05,48.6189,48.6189,48.376,48.376,4228,41.8183914375749,41.8183914375749,41.6094667749399,41.6094667749399,4915.55753661291,0.0,1.0
2020-10-06,48.3355,49.03,48.3,48.76,2419,41.5746316623968,42.1719893330433,41.5440971810318,41.9397552494226,2812.37788104698,0.0,1.0
2020-10-07,49.0087,49.0087,48.72,48.92,4236,42.1536686442243,42.1536686442243,41.9053501999973,42.0773754471237,4924.85849694709,0.0,1.0
2020-10-08,49.4434,49.4434,49.2499,49.25,1193,42.5275655188536,42.5275655188536,42.3611310922588,42.3612171048823,1387.00570983425,0.0,1.0
2020-10-09,49.71,49.82,49.584,49.584,626,42.7568751732731,42.8514890591927,42.6484992675835,42.6484992675835,727.800146149404,0.0,1.0
2020-10-12,50.06,50.08,49.9699,49.97,2270,43.0579193557444,43.075121880457,42.9804219819139,42.9805079945375,2639.14749482292,0.0,1.0
2020-10-13,49.4593,49.58,49.32,49.58,3090,42.5412415260001,42.6450587626409,42.4214259413766,42.6450587626409,3592.49592907614,0.0,1.0
2020-10-14,49.2769,49.6315,49.23,49.63,2987,42.3843545006208,42.689355263776,42.3440145801697,42.6880650744226,3472.7460647736,0.0,1.0
2020-10-15,49.2351,49.3,48.99,49.06,7289,42.3484012239714,42.4042234166639,42.137584283618,42.1977931201122,8474.33748447765,0.0,1.0
2020-10-16,49.5197,49.63,49.29,49.29,5672,42.5931931506323,42.6880650744226,42.3956221543076,42.3956221543076,6594.38087693198,0.0,1.0
2020-10-19,48.82,49.34,48.82,49.33,10585,41.9913628235605,42.4386284660892,41.9913628235605,42.4300272037329,12306.3331421589,0.0,1.0
2020-10-20,49.069,49.33,49.069,49.33,278,42.2055342562329,42.4300272037329,42.2055342562329,42.4300272037329,323.208371612675,0.0,1.0
2020-10-21,49.0169,49.0169,49.01,49.01,170,42.1607216793565,42.1607216793565,42.1547868083306,42.1547868083306,197.645407101276,0.0,1.0
2020-10-22,49.4418,49.4418,49.4418,49.4418,66,42.5261893168766,42.5261893168766,42.5261893168766,42.5261893168766,76.7329227569659,0.0,1.0
2020-10-23,49.5661,49.61,49.5661,49.61,238,42.6331030079657,42.6708625497099,42.6331030079657,42.6708625497099,276.703569941786,0.0,1.0
2020-10-26,48.6357,48.69,48.43,48.69,1713,41.8328415583335,41.8795464129283,41.655913591664,41.8795464129283,1991.5681315558,0.0,1.0
2020-10-27,48.2163,48.69,48.2163,48.69,7631,41.4721046151094,41.8795464129283,41.4721046151094,41.8795464129283,8871.95353876374,0.0,1.0
2020-10-28,46.7575,47.68,46.7575,47.68,9301,40.2173524625693,41.0108189149399,40.2173524625693,41.0108189149399,10813.5290085233,0.0,1.0
2020-10-29,47.1109,47.1109,46.7,46.7,205,40.5213210742417,40.5213210742417,40.1678952040204,40.1678952040204,238.337108563303,0.0,1.0
2020-10-30,46.8322,46.89,46.58,46.815,37687,40.281603892371,40.3313191887905,40.0646800557446,40.2668097211181,43815.6615142693,0.0,1.0
2020-11-02,47.7883,47.86,47.24,47.42,719324,41.1039705862589,41.1656416373537,40.6323633712618,40.7871860936756,836300.498927753,0.0,1.0
2020-11-03,48.7364,48.9,48.58,48.58,18813,41.9194562702617,42.0601729224111,41.7849325270088,41.7849325270088,21872.3708458606,0.0,1.0
2020-11-04,48.4372,49.12,48.4372,48.82,10453,41.6621065005605,42.2494006942502,41.6621065005605,41.9913628235605,12152.8672966449,0.0,1.0
2020-11-05,49.2769,49.4,49.27,49.4,4389,42.3843545006208,42.4902360402272,42.378419629595,42.4902360402272,5102.73936333824,0.0,1.0
2020-11-06,49.3474,49.51,49.03,49.03,2046,42.4449934002329,42.5848499261467,42.1719893330433,42.1719893330433,2378.72060546594,0.0,1.0
2020-11-09,51.7989,52.59,51.7989,52.37,1807,44.5535928668851,45.2340387318937,44.5535928668851,45.0448109600546,2100.85441548238,0.0,1.0
2020-11-10,52.4708,52.4708,51.9,51.9,3590,45.1315116846063,45.1315116846063,44.6405516293075,44.6405516293075,4173.80594996224,0.0,1.0
2020-11-11,52.1736,53.08,52.1292,53.03,4269,44.8758821673764,45.6555005873534,44.8376925625144,45.6124942755718,4963.22495832557,0.0,1.0
2020-11-12,51.5702,51.9175,51.438,51.9175,6421,44.356881996796,44.655603838431,44.2431733084454,44.655603838431,7465.18328821937,0.0,1.0
2020-11-13,52.529,52.529,52.25,52.25,998,45.1815710315201,45.1815710315201,44.9415958117787,44.9415958117787,1160.29480168867,0.0,1.0
2020-11-16,53.2195,53.31,53.09,53.1,4852,45.7754881972241,45.8533296215488,45.6641018497097,45.672703112066,5641.03244267876,0.0,1.0
2020-11-17,52.9167,53.25,52.75,53.25,6325,45.5150419730747,45.8017220474109,45.3716589295948,45.8017220474109,7353.57176420923,0.0,1.0
2020-11-18,52.34,53.16,52.34,53.16,2055,45.0190071729856,45.724310686204,45.0190071729856,45.724310686204,2389.18418584189,0.0,1.0
2020-11-19,52.4146,52.46,52.03,52.03,5218,45.0831725901638,45.1222223212615,44.7523680399397,44.7523680399397,6066.55137796739,0.0,1.0
2020-11-20,52.1745,52.3,52.16,52.2,11347,44.8766562809885,44.9846021235603,44.8641844505718,44.8985894999971,13192.2496139893,0.0,1.0
2020-11-23,52.6218,52.74,52.29,52.74,5007,45.2613907461868,45.3630576672385,44.976000861204,45.3630576672385,5821.23854915345,0.0,1.0
2020-11-24,53.7641,53.81,53.48,53.48,7815,46.2439129451493,46.2833927393648,45.9995510816062,45.9995510816062,9085.87562644983,0.0,1.0
2020-11-25,53.5372,53.59,53.39,53.39,7981,46.0487503022844,46.0941649675258,45.9221397203994,45.9221397203994,9278.87055338402,0.0,1.0
2020-11-27,53.3857,53.595,53.3857,53.55,1719,45.9184411775861,46.0984655987039,45.9184411775861,46.0597599181005,1998.54385180643,0.0,1.0
2020-11-30,52.8607,53.2,52.85,53.2,1329,45.4668749038793,45.7587157356293,45.457671553158,45.7587157356293,1545.12203551527,0.0,1.0
2020-12-01,53.3302,53.67,53.33,53.51,7544,45.8707041715086,46.1629750663764,45.8705321462614,46.0253548686752,8770.80559512955,0.0,1.0
2020-12-02,53.4854,53.4854,53.2841,53.41,31023,46.0041957632787,46.0041957632787,45.8310523520459,45.939342245112,36067.9615558993,0.0,1.0
2020-12-03,53.43,53.67,53.35,53.47,469715,45.9565447698246,46.1629750663764,45.8877346709741,45.9909498192499,546100.072921034,0.0,1.0
2020-12-04,54.079,54.079,53.76,53.79,37048,46.5147666967499,46.5147666967499,46.2403864275832,46.2661902146522,43072.7473075769,0.0,1.0
2020-12-07,53.6625,53.84,53.6625,53.75,7657,46.1565241196091,46.3091965264338,46.1565241196091,46.2317851652269,8902.18165984982,0.0,1.0
2020-12-08,53.8892,53.95,53.51,53.51,8982,46.3515147372269,46.4038104123534,46.0253548686752,46.0253548686752,10442.653215198,0.0,1.0
2020-12-09,53.9484,53.9484,53.79,53.85,13510,46.4024342103763,46.4024342103763,46.2661902146522,46.3177977887901,15706.9967643426,0.0,1.0
2020-12-10,53.9,53.98,53.68,53.91,23093,46.3608041005717,46.4296141994223,46.1715763287327,46.3694053629281,26848.3846246457,0.0,1.0
2020-12-11,53.94,54.01,53.59,53.66,17416,46.395209149997,46.4554179864913,46.0941649675258,46.15437380402,20248.1906475048,0.0,1.0
2020-12-14,53.3257,54.23,53.3,54.228,3148,45.8668336034482,46.6446457583303,45.8447283591925,46.6429255058591,3659.92789149892,0.0,1.0
2020-12-15,53.8984,53.95,53.87,53.87,5397,46.3594278985947,46.4038104123534,46.3350003135028,46.3350003135028,6274.66036544463,0.0,1.0
2020-12-16,53.8048,53.99,53.8048,53.99,8910,46.2789200829396,46.4382154617786,46.2789200829396,46.4382154617786,10358.9445721904,0.0,1.0
2020-12-17,54.0662,54.108,53.43,53.43,12945,46.6681272045631,46.7042075600745,46.1189807410139,46.1189807410139,14997.108324749,0.1911,1.0
2020-12-18,53.72,53.755,53.58,53.6831,2472,46.3692989969543,46.3995098209471,46.2484557009831,46.3374481568019,2863.87422006795,0.0,1.0
2020-12-21,53.29,53.32,52.7244,52.7244,1107,45.9981374450427,46.0240324370365,45.509930529319,45.509930529319,1282.48736311295,0.0,1.0
2020-12-22,53.0152,53.35,53.0152,53.34,22506,45.7609393183792,46.0499274290304,45.7609393183792,46.0412957650324,26073.7674744536,0.0,1.0
2020-12-23,53.3818,53.54,53.36,53.36,5431,46.0773761205438,46.2139290449913,46.0585590930283,46.0585590930283,6291.95019789201,0.0,1.0
2020-12-24,53.4557,53.4557,53.32,53.32,4365,46.1411641174886,46.1411641174886,46.0240324370365,46.0240324370365,5056.9623667462,0.0,1.0
2020-12-28,53.7575,54.0,53.7575,54.0,8457,46.4016677369466,46.6109855888967,46.4016677369466,46.6109855888967,9797.64736210139,0.0,1.0
2020-12-29,53.81,53.919,53.78,53.919,1738,46.4469839729358,46.5410691105134,46.421088980942,46.5410691105134,2013.51674533903,0.0,1.0
2020-12-30,54.0379,54.14,54.0379,54.14,1490,46.6436995954489,46.7318288848679,46.6436995954489,46.7318288848679,1726.2025031963,0.0,1.0
2020-12-31,54.3634,54.3634,53.896,53.91,2169,46.924660258582,46.924660258582,46.5212162833181,46.5333006129152,2512.84109357904,0.0,1.0
2021-01-04,53.7599,53.76,53.494,53.53,1007,46.4037393363061,46.4038256529461,46.1742233906008,46.2052973809934,1166.63484611991,0.0,1.0
2021-01-05,54.0,54.2035,53.6,53.6,4736,46.6109855888967,46.7866399512549,46.265719028979,46.265719028979,5486.77520479038,0.0,1.0
2021-01-06,55.0714,55.36,54.93,54.93,5472,47.5357820696364,47.7848918926171,47.4137303407055,47.4137303407055,6339.44972985915,0.0,1.0
2021-01-07,55.2175,55.49,55.14,55.445,2193,47.6618906806464,47.8971035245903,47.5949952846623,47.8582610365996,2540.64569765737,0.0,1.0
2021-01-08,55.3547,55.46,55.23,55.46,10290,47.7803171106982,47.8712085325965,47.6726802606438,47.8712085325965,11921.2239985838,0.0,1.0
2021-01-11,55.1458,55.245,55.07,55.24,5270,47.6000016497811,47.6856277566407,47.5345736366767,47.6813119246417,6105.42764553321,0.0,1.0
2021-01-12,55.4706,55.4706,55.21,55.21,1552,47.8803580964343,47.8803580964343,47.6554169326479,47.6554169326479,1798.03106373198,0.0,1.0
2021-01-13,55.47,55.5809,55.35,55.35,1813,47.8798401965945,47.9755653503317,47.7762602286191,47.7762602286191,2100.40613308381,0.0,1.0
2021-01-14,55.58,55.83,55.58,55.6,32546,47.9747885005718,48.1905801005204,47.9747885005718,47.9920518285677,37705.3601805548,0.0,1.0
2021-01-15,55.1288,55.41,55.0498,55.41,21796,47.5853278209846,47.8280502126068,47.5171376754009,47.8280502126068,25251.214603803,0.0,1.0
2021-01-19,55.4241,55.5899,55.4241,55.5899,9612,47.8402208588439,47.9833338479298,47.8402208588439,47.9833338479298,11135.743933371,0.0,1.0
2021-01-20,55.4659,55.49,55.245,55.28,31470,47.8763012143553,47.8971035245903,47.6856277566407,47.7158385806335,36458.7870977097,0.0,1.0
2021-01-21,55.1663,55.61,55.045,55.61,7545,47.6176965609769,48.0006834925657,47.5129944766818,48.0006834925657,8741.07240712487,0.0,1.0
2021-01-22,55.02,55.02,54.8468,54.85,3835,47.491415316687,47.491415316687,47.3419148962426,47.3446770287219,4442.94402668308,0.0,1.0
2021-01-25,55.018,55.018,54.63,54.81,11256,47.4896889838874,47.4896889838874,47.1547804207672,47.3101503727302,13040.3593127366,0.0,1.0
2021-01-26,54.8643,54.985,54.8643,54.94,2893,47.357020308239,47.4612044926942,47.357020308239,47.4223620047034,3351.61331660865,0.0,1.0
2021-01-27,53.54,54.22,53.54,54.22,5602,46.2139290449913,46.8008821968515,46.2139290449913,46.8008821968515,6490.0580019501,0.0,1.0
2021-01-28,54.2672,54.649,54.2672,54.4092,2728,46.8416236509218,47.1711805823633,46.8416236509218,46.9641932796926,3160.45666357013,0.0,1.0
2021-01-29,53.42,53.82,53.1899,53.57,22096,46.110349077016,46.4556156369337,45.9117344884233,46.2398240369851,25598.7721547821,0.0,1.0
2021-02-01,53.64,53.88,53.4101,53.62,11351,46.3002456849707,46.5074056209214,46.101803729658,46.2829823569748,13150.41920388,0.0,1.0
2021-02-02,54.3267,54.44,53.81,53.96,11088,46.8929820517095,46.9907788048062,46.4469839729358,46.5764589329049,12845.7270841883,0.0,1.0
2021-02-03,54.3667,54.39,54.3424,54.37,1147,46.9275087077013,46.9476204848165,46.9065337641863,46.9303571568206,1328.82836991017,0.0,1.0
2021-02-04,54.8074,54.83,54.27,54.67,19761,47.3079061400907,47.327413700726,46.8440405168412,47.189307076759,22893.6158829946,0.0,1.0
2021-02-05,55.0283,55.31,54.9701,55.31,8149,47.4985795978053,47.7417335726274,47.4483433133372,47.7417335726274,9440.82160976283,0.0,1.0
2021-02-08,55.384,55.384,55.2391,55.25,5189,47.8056078862121,47.8056078862121,47.6805350748819,47.6899435886397,6011.58710676885,0.0,1.0
2021-02-09,55.322,55.45,55.22,55.34,7878,47.7520915694249,47.8625768685986,47.6640485966459,47.7676285646212,9126.86128871169,0.0,1.0
2021-02-10,55.2342,55.435,55.17,55.17,4283,47.6763055595229,47.8496293726017,47.6208902766561,47.6208902766561,4961.96330281191,0.0,1.0
2021-02-11,55.2606,55.43,55.095,55.38,10641,47.6990931524775,47.8453135406027,47.5561527966716,47.802155220613,12327.8663332294,0.0,1.0
2021-02-12,55.4737,55.4737,54.87,54.87,5420,47.8830339122737,47.8830339122737,47.3619403567178,47.3619403567178,6279.20642102277,0.0,1.0
2021-02-16,55.6445,55.79,55.52,55.79,7997,48.0304627333586,48.1560534445287,47.9229985165842,48.1560534445287,9264.72578393341,0.0,1.0
2021-02-17,55.8443,55.89,55.54,55.5742,20968,48.2029233800375,48.2423700845081,47.9402618445801,47.969782135453,24291.9557631006,0.0,1.0
2021-02-18,55.6707,55.77,55.23,55.23,3021,48.0530776930332,48.1387901165328,47.6726802606438,47.6726802606438,3499.90453835974,0.0,1.0
2021-02-19,55.4929,55.79,55.4929,55.7799,5649,47.8996067071497,48.1560534445287,47.8996067071497,48.1473354638907,6544.50868493684,0.0,1.0
2021-02-22,55.7232,55.82,55.2401,55.45,6763,48.0983939290224,48.1819484365225,47.6813982412817,47.8625768685986,7835.1057242393,0.0,1.0
2021-02-23,55.9534,56.07,55.7,55.7,10547,48.2970948342551,48.3977400364711,48.0783684685472,48.0783684685472,12218.9649672559,0.0,1.0
2021-02-24,56.4214,56.4876,55.893,56.1,7133,48.7010567093588,48.7581983250252,48.2449595837075,48.4236350284649,8263.76003711355,0.0,1.0
2021-02-25,55.7314,56.5091,55.665,56.48,16805,48.1054718935007,48.7767564026208,48.0481576445544,48.7516382603868,19469.0154806804,0.0,1.0
2021-02-26,54.78,55.55,54.78,55.54,6072,47.2842553807363,47.948893508578,47.2842553807363,47.9402618445801,7034.5648318174,0.0,1.0
2021-03-01,55.71,56.09,55.65,55.815,19306,48.0870001325451,48.415003364467,48.0352101485574,48.1776326045235,22366.4869306763,0.0,1.0
2021-03-02,55.8196,56.063,55.5,55.5,10818,48.1816031699626,48.3916978716725,47.9057351885883,47.9057351885883,12532.9252883071,0.0,1.0
2021-03-03,55.7278,56.063,55.697,56.02,2092,48.1023644944614,48.3916978716725,48.0757789693478,48.3545817164814,2423.6346554944,0.0,1.0
2021-03-04,55.0721,55.94,54.81,55.94,4648,47.5363862861163,48.2855284044978,47.3101503727302,48.2855284044978,5384.8249898365,0.0,1.0
2021-03-05,56.5,56.5,55.575,55.71,89392,48.7689015883827,48.7689015883827,47.9704726685729,48.0870001325451,103562.881990418,0.0,1.0
2021-03-08,56.89,57.4,56.775,56.84,5263,49.1055364843025,49.5457513481976,49.0062723483261,49.0623781643128,6097.31796934369,0.0,1.0
2021-03-09,56.7,57.21,56.7,56.89,4240,48.9415348683415,49.3817497322367,48.9415348683415,49.1055364843025,4912.1467205049,0.0,1.0
2021-03-10,57.35,57.51,57.01,57.04,8151,49.5025930282079,49.640699652175,49.2091164522778,49.2350114442716,9443.13866010269,0.0,1.0
2021-03-11,57.23,57.5,57.1233,57.13,14592,49.3990130602326,49.6320679881771,49.3069132053745,49.3126964202531,16905.1992796244,0.0,1.0
2021-03-12,57.5761,57.59,57.447,57.51,14456,49.6977549512014,49.7097529641586,49.586320168988,49.640699652175,16747.6398565139,0.0,1.0
2021-03-15,57.7757,57.85,57.415,57.85,6859,49.8700429646004,49.9341762281051,49.5586988441945,49.9341762281051,7946.32414055261,0.0,1.0
2021-03-16,57.592,57.592,57.455,57.51,12378,49.7114792969581,49.7114792969581,49.5932255001863,49.640699652175,14340.2245533985,0.0,1.0
2021-03-17,57.6067,57.6799,57.415,57.6599,12053,49.7241678430351,49.7873516235001,49.5586988441945,49.7700882955042,13963.7038731711,0.0,1.0
2021-03-18,57.42,58.035,57.37,57.865,4630,49.5630146761935,50.093862012067,49.5198563562038,49.947123724102,5363.97153677775,0.0,1.0
2021-03-19,57.2004,57.66,57.035,57.66,4349,49.3734633347987,49.7701746121442,49.2306956122727,49.7701746121442,5038.42596402731,0.0,1.0
2021-03-22,57.1996,57.23,57.0137,57.0137,4183,49.3727728016788,49.3990130602326,49.212310167957,49.212310167957,4846.11078581887,0.0,1.0
2021-03-23,56.4853,57.09,56.4853,56.64,3055,48.9787373401727,49.503076282687,48.9787373401727,49.1128786241267,3523.21437568916,0.2578,1.0
2021-03-24,56.65,57.005,56.65,56.917,5848,49.1215496832058,49.4293722805145,49.1215496832058,49.3530669606182,6744.2741960819,0.0,1.0
2021-03-25,57.3,57.31,56.55,56.56,10082,49.6851685233485,49.6938395824276,49.0348390924146,49.0435101514937,11627.1840706049,0.0,1.0
2021-03-26,58.1786,58.1786,57.6406,57.6406,4366,50.4470077740398,50.4470077740398,49.9805047955832,49.9805047955832,5035.1404138327,0.0,1.0
2021-03-29,58.3827,58.5078,57.97,58.07,5608,50.6239840898446,50.7324590389244,50.2661294816494,50.3528400724406,6467.4913973371,0.0,1.0
2021-03-30,58.22,58.4,58.075,58.4,11627,50.4829059586274,50.6389850220515,50.3571756019801,50.6389850220515,13408.9733375247,0.0,1.0
2021-03-31,57.9508,58.4,57.9508,58.4,3060,50.2494810482175,50.6389850220515,50.2494810482175,50.6389850220515,3528.98068399635,0.0,1.0
2021-04-01,58.0902,58.1,57.84,57.87,3892,50.3703556117804,50.3788532496779,50.1534057136209,50.1794188908582,4488.49438631169,0.0,1.0
2021-04-05,58.74,58.87,58.5,58.51,8676,50.9338010307415,51.0465247987701,50.7256956128427,50.7343666719218,10005.6981746249,0.0,1.0
2021-04-06,58.6638,58.81,58.64,58.66,11775,50.8677275605586,50.9944984442954,50.8470904399503,50.8644325581086,13579.6560634173,0.0,1.0
2021-04-07,58.5845,58.613,58.5001,58.545,2638,50.7989660620612,50.8236785804367,50.7257823234335,50.7647153786987,3042.30426287005,0.0,1.0
2021-04-08,58.6471,58.68,58.52,58.6,21549,50.8532468918965,50.8817746762668,50.7430377310009,50.8124062036339,24851.6355422998,0.0,1.0
2021-04-09,58.8871,58.8871,58.627,58.8,9173,51.0613523097953,51.0613523097953,50.8358180631475,50.9858273852162,10578.869220359,0.0,1.0
2021-04-12,58.95,59.0,58.85,58.98,8635,51.115893271403,51.1592485667986,51.0291826806118,51.1419064486404,9958.41444650603,0.0,1.0
2021-04-13,58.8375,58.91,58.6,58.91,15516,51.0183438567629,51.0812090350865,50.8124062036339,51.0812090350865,17894.0079388521,0.0,1.0
2021-04-14,58.94,59.05,58.8,58.8,6475,51.1072222123239,51.2026038621942,50.9858273852162,50.9858273852162,7467.36925780272,0.0,1.0
2021-04-15,59.263,59.33,59.065,59.065,16280,51.3872974205794,51.4453935164095,51.2156104508129,51.2156104508129,18775.0998481897,0.0,1.0
2021-04-16,59.5699,59.7,59.37,59.7,8918,51.6534122237176,51.7662227023369,51.480077752726,51.7662227023369,10284.7874966926,0.0,1.0
2021-04-19,59.54,59.56,59.43,59.49,29469,51.627485757071,51.6448278752292,51.5321041072007,51.5841304616754,33985.4679008785,0.0,1.0
2021-04-20,59.3476,59.3691,59.32,59.32,4290,51.4606545803888,51.4792973574089,51.4367224573304,51.4367224573304,4947.4925275635,0.0,1.0
2021-04-21,59.7634,59.8,59.53,59.59,13427,51.8211972168985,51.8529332931281,51.6188146979919,51.6708410524666,15484.8443281108,0.0,1.0
2021-04-22,59.288,59.6699,59.288,59.49,3339,51.4089750682772,51.7401228145087,51.4089750682772,51.5841304616754,3850.74068753719,0.0,1.0
2021-04-23,59.5,59.66,59.5,59.53,3417,51.5928015207545,51.7315384660204,51.5928015207545,51.6188146979919,3940.69509712925,0.0,1.0
2021-04-26,59.3499,59.83,59.3499,59.83,5014,51.4626489239769,51.8789464703654,51.4626489239769,51.8789464703654,5782.45397044369,0.0,1.0
2021-04-27,59.5025,59.52,59.397,59.42,2502,51.5949692855243,51.6101436389128,51.5034896122396,51.5234330481216,2885.46067691466,0.0,1.0
2021-04-28,59.5945,59.67,59.5811,59.67,3990,51.6747430290522,51.7402095250995,51.6631238098862,51.7402095250995,4601.51402913249,0.0,1.0
2021-04-29,60.1182,60.17,59.89,59.89,10565,52.1288463930256,52.1737624790555,51.9309728248401,51.9309728248401,12184.2094530789,0.0,1.0
2021-04-30,59.765,59.94,59.755,59.93,5475,51.8225845863512,51.9743281202357,51.813913527272,51.9656570611566,6314.10759636601,0.0,1.0
2021-05-03,60.2243,60.4,60.16,60.17,11174,52.2208463298551,52.3731968378752,52.1650914199763,52.1737624790555,12886.5458048938,0.0,1.0
2021-05-04,60.273,60.273,60.07,60.07,5215,52.2630743875704,52.2630743875704,52.0870518882643,52.0870518882643,6014.25956439246,0.0,1.0
2021-05-05,60.625,60.71,60.314,60.43,6500,52.5682956671553,52.6419996693278,52.2986257297948,52.3992100151125,7496.20079933865,0.0,1.0
2021-05-06,61.1901,61.1901,60.697,60.705,7428,53.0582972157163,53.0582972157163,52.630727292525,52.6376641397883,8566.42762115192,0.0,1.0
2021-05-07,61.4404,61.4404,61.23,61.31,3457,53.2753338244666,53.2753338244666,53.092894741442,53.162263214075,3986.82556358673,0.0,1.0
2021-05-10,61.5998,62.11,61.5998,61.86,26764,53.4135505061878,53.8559479404044,53.4135505061878,53.6391714634265,30865.8951066922,0.0,1.0
2021-05-11,60.7581,61.36,60.7,61.36,11904,52.6837074634984,53.2056185094705,52.6333286102487,53.2056185094705,13728.4268177426,0.0,1.0
2021-05-12,60.13,60.77,60.13,60.76,7471,52.139078242739,52.6940260238026,52.139078242739,52.6853549647234,8616.01787259369,0.0,1.0
2021-05-13,60.9361,61.11,59.5,59.5,19870,52.8380523151067,52.9888420324926,51.5928015207545,51.5928015207545,22915.3092127475,0.0,1.0
2021-05-14,61.504,61.61,61.32,61.52,15897,53.3304817602098,53.4223949864485,53.1709342731541,53.3443554547364,18333.4006318595,0.0,1.0
2021-05-17,61.3757,61.5,61.26,61.41,35138,53.2192320722248,53.3270133365782,53.1189079186794,53.2489738048661,40523.3082595632,0.0,1.0
2021-05-18,61.0229,61.33,61.0229,61.22,20077,52.9133171079135,53.1796053322332,52.9133171079135,53.0842236823629,23154.0343766649,0.0,1.0
2021-05-19,60.65,60.65,60.07,60.15,63233,52.5899733148531,52.5899733148531,52.0870518882643,52.1564203608972,72924.1946376278,0.0,1.0
2021-05-20,60.96,61.105,60.63,60.63,2824,52.8587761463058,52.984506502953,52.5726311966949,52.5726311966949,3256.81093189728,0.0,1.0
2021-05-21,61.1289,61.34,60.9109,61.32,7228,53.0052303341521,53.1882763913123,52.8162012462273,53.1709342731541,8335.77528886457,0.0,1.0
2021-05-24,61.28,61.53,61.24,61.395,9859,53.1362500368376,53.3530265138156,53.1015658005211,53.2359672162475,11370.0067201046,0.0,1.0
2021-05-25,61.058,61.34,61.058,61.22,7007,52.9437525252812,53.1882763913123,52.9437525252812,53.0842236823629,8080.90446168705,0.0,1.0
2021-05-26,61.0394,61.13,61.025,61.06,5263,52.927624355394,53.0061841506508,52.9151380303201,52.945486737097,6069.61612414143,0.0,1.0
2021-05-27,61.1835,61.37,61.08,61.335,2982,53.0525743167241,53.2142895685497,52.9628288552552,53.1839408617727,3439.02627440428,0.0,1.0
2021-05-28,61.3406,61.4,61.285,61.285,3061,53.1887966548571,53.240302745787,53.1405855663771,53.1405855663771,3530.13394565778,0.0,1.0
2021-06-01,61.3634,61.51,61.322,61.51,3714,53.2085666695574,53.3356843956573,53.1726684849699,53.3356843956573,4283.21381057596,0.0,1.0
2021-06-02,61.4994,61.69,61.46,61.69,2967,53.3264930730335,53.4917634590814,53.2923291002617,53.4917634590814,3421.72734948273,0.0,1.0
2021-06-03,61.6706,61.77,61.2999,61.2999,10220,53.474941604468,53.5611319317144,53.153505444405,53.153505444405,11786.3341798832,0.0,1.0
2021-06-04,61.9216,61.95,61.82,61.83,3566,53.6925851873538,53.7172109951385,53.60448722711,53.6131582861891,4112.53108468333,0.0,1.0
2021-06-07,61.6294,62.19,61.57,62.19,9388,53.439216841062,53.9253164130374,53.387710750132,53.9253164130374,10826.8204775679,0.0,1.0
2021-06-08,61.4947,61.525,61.385,61.4,2682,53.3224176752663,53.348690984276,53.2272961571683,53.240302745787,3093.04777597327,0.0,1.0
2021-06-09,61.3996,61.53,61.3996,61.42,4959,53.2399559034238,53.3530265138156,53.2399559034238,53.2576448639453,5719.02457906467,0.0,1.0
2021-06-10,61.4696,61.8,61.4696,61.78,6867,53.3006533169777,53.5871451089518,53.3006533169777,53.5698029907935,7919.44782908591,0.0,1.0
2021-06-11,61.52,61.52,61.36,61.46,8446,53.3443554547364,53.3443554547364,53.2056185094705,53.2923291002617,9740.4479924945,0.0,1.0
2021-06-14,61.276,61.32,61.079,61.265,7453,53.1327816132059,53.1709342731541,52.9619617493473,53.1232434482189,8595.25916268784,0.0,1.0
2021-06-15,61.49,61.49,61.2991,61.39,4680,53.3183422774991,53.3183422774991,53.1528117596787,53.2316316867079,5397.26457552382,0.0,1.0
2021-06-16,61.0889,61.39,61.0889,61.39,2250,52.9705460978356,53.2316316867079,52.9705460978356,53.2316316867079,2594.83873823261,0.0,1.0
2021-06-17,60.3916,60.7259,60.3,60.7259,2749,52.3659131482487,52.6557866532636,52.286486247084,52.6557866532636,3170.31630728953,0.0,1.0
2021-06-18,59.3,59.57,59.3,59.57,3909,51.4193803391722,51.6534989343083,51.4193803391722,51.6534989343083,4508.09983455611,0.0,1.0
2021-06-21,60.1734,60.22,59.18,59.18,27652,52.1767106391423,52.217117774451,51.3153276302227,51.3153276302227,31889.9914620481,0.0,1.0
2021-06-22,59.9522,60.055,59.65,59.65,2234,52.2220602781261,52.3116054123596,51.9588254574515,51.9588254574515,2564.68653451614,0.2735,1.0
2021-06-23,59.6691,59.93,59.6691,59.93,4404,51.9754627343373,52.2027227102275,51.9754627343373,52.2027227102275,5055.89950671847,0.0,1.0
2021-06-24,59.9327,60.01,59.6,59.6,49046,52.2050745765935,52.272407639592,51.9152723765987,51.9152723765987,56306.0052694174,0.0,1.0
2021-06-25,60.3717,60.3717,60.03,60.075,4578,52.5874706264816,52.5874706264816,52.2898288719332,52.3290266447007,5255.65575425911,0.0,1.0
2021-06-28,60.0225,60.1,59.985,60.07,3736,52.2832959098052,52.3508031851272,52.2506310991656,52.3246713366155,4289.01920006817,0.0,1.0
2021-06-29,59.902,60.32,59.877,60.32,3469,52.1783329849499,52.5424367408797,52.1565564445235,52.5424367408797,3982.49668229027,0.0,1.0
2021-06-30,60.0799,60.0799,59.81,59.88,2356,52.3332948466243,52.3332948466243,52.0981953161806,52.1591696293746,2704.74551267682,0.0,1.0
2021-07-01,60.4355,60.5,60.185,60.185,2469,52.6430443576498,52.69922783195,52.424843422577,52.424843422577,2834.47227113712,0.0,1.0
2021-07-02,60.7251,60.74,60.64,60.64,39059,52.8953038019495,52.9082826200437,52.821176458338,52.821176458338,44840.6854752308,0.0,1.0
2021-07-06,60.3366,60.3366,60.0,60.03,5805,52.5568963637229,52.5568963637229,52.2636970234215,52.2898288719332,6664.28170674402,0.0,1.0
2021-07-07,60.665,60.7,60.33,60.43,4735,52.8429529987644,52.8734401553614,52.5511473570503,52.638253518756,5435.89558681016,0.0,1.0
2021-07-08,60.1299,60.33,59.985,60.1,4774,52.3768479274772,52.5511473570503,52.2506310991656,52.3508031851272,5480.66853884513,0.0,1.0
2021-07-09,60.8652,60.96,60.72,60.74,12054,53.0173395344992,53.0999161757962,52.8908613877025,52.9082826200437,13838.2862520401,0.0,1.0
2021-07-12,61.0196,61.1591,60.74,60.99,13418,53.1518314481728,53.2733445437523,52.9082826200437,53.1260480243079,15404.191548853,0.0,1.0
2021-07-13,60.6915,60.8824,60.6915,60.787,1897,52.8660361316164,53.0323217943126,52.8660361316164,52.9492225160453,2177.80230795752,0.0,1.0
2021-07-14,60.7614,60.86,60.605,60.86,7750,52.9269233386487,53.0128100140905,52.790689301741,53.0128100140905,8897.1891864369,0.0,1.0
2021-07-15,60.6919,60.76,60.45,60.45,7266,52.8663845562632,52.9257038523848,52.6556747510971,52.6556747510971,8341.54537143878,0.0,1.0
2021-07-16,60.5052,60.81,60.5052,60.785,7495,52.7037573523587,52.9692569332377,52.7037573523587,52.9474803928112,8604.44296159285,0.0,1.0
2021-07-19,59.3747,60.0,59.16,60.0,7659,51.7190221942757,52.2636970234215,51.5320052650936,52.2636970234215,8792.71896502197,0.0,1.0
2021-07-20,60.2373,60.43,59.11,59.11,2856,52.4703999451491,52.638253518756,51.4884521842407,51.4884521842407,3278.75771825339,0.0,1.0
2021-07-21,60.6706,60.8594,60.6706,60.73,3539,52.8478309438199,53.0122873771203,52.8478309438199,52.8995720038731,4062.85839107099,0.0,1.0
2021-07-22,60.3114,60.44,60.27,60.33,3706,52.534945610973,52.6469641349265,52.4988836600269,52.5511473570503,4254.57846773357,0.0,1.0
2021-07-23,60.7368,60.8,60.59,60.61,2739,52.9054952228691,52.9605463170671,52.7776233774851,52.7950446098262,3144.43886214847,0.0,1.0
2021-07-26,60.778,60.86,60.62,60.81,4895,52.9413829614918,53.0128100140905,52.8037552259968,52.9692569332377,5619.57949259467,0.0,1.0
2021-07-27,61.135,61.135,61.08,61.085,699,53.2523519587812,53.2523519587812,53.2044435698431,53.2087988779283,802.469063396051,0.0,1.0
2021-07-28,60.9894,61.08,60.88,60.955,4577,53.1255253873377,53.2044435698431,53.0302312464316,53.0955608677109,5254.50772984796,0.0,1.0
2021-07-29,61.45,61.5,61.0,61.0,3673,53.5267363681542,53.570289449007,53.1347586404785,53.1347586404785,4216.69366216551,0.0,1.0
2021-07-30,61.2763,61.3791,61.2763,61.28,1547,53.3754329652713,53.4649780995048,53.3754329652713,53.3786558932545,1775.99376405392,0.0,1.0
2021-08-02,61.2232,61.59,61.2232,61.57,1069,53.3291795934056,53.6486849945421,53.3291795934056,53.631263762201,1227.23809552272,0.0,1.0
2021-08-03,61.7171,61.7171,61.49,61.5,1168,53.7593969260701,53.7593969260701,53.5615788328364,53.570289449007,1340.89251222688,0.0,1.0
2021-08-04,61.148,61.31,61.148,61.31,3046,53.2636757598029,53.4047877417662,53.2636757598029,53.4047877417662,3496.88235637249,0.0,1.0
2021-08-05,61.2829,61.2829,61.185,61.197,1027,53.3811819719439,53.3811819719439,53.295905039634,53.3063577790387,1179.02107025428,0.0,1.0
2021-08-06,61.545,61.545,61.545,61.545,281,53.6094872217746,53.6094872217746,53.6094872217746,53.6094872217746,322.594859534035,0.0,1.0
2021-08-09,61.4283,61.55,61.42,61.425,3721,53.507834331064,53.6138425298598,53.5006045196424,53.5049598277277,4271.79883390087,0.0,1.0
2021-08-10,61.6391,61.72,61.46,61.519,3348,53.6914541199396,53.7619230047595,53.5354469843247,53.5868396197311,3843.58572854074,0.0,1.0
2021-08-11,62.0705,62.09,61.961,62.03,3224,54.067230101538,54.0842158030706,53.9718488544703,54.0319521060472,3701.23070155775,0.0,1.0
2021-08-12,62.1854,62.23,62.12,62.15,879,54.1673150813379,54.2061644294586,54.1103476515824,54.1364795000941,1009.11345740362,0.0,1.0
2021-08-13,62.2146,62.306,62.2146,62.27,785,54.1927500805559,54.272365112355,54.1927500805559,54.2410068941409,901.199162755222,0.0,1.0
2021-08-16,62.47,62.47,62.07,62.07,15278,54.4152192175523,54.4152192175523,54.0667945707295,54.0667945707295,17539.5169535978,0.0,1.0
2021-08-17,62.4077,62.4077,62.021,62.16,2563,54.3609520788097,54.3609520788097,54.0241125514937,54.1451901162646,2942.38656578552,0.0,1.0
2021-08-18,61.7113,62.266,61.7113,62.14,2049,53.7543447686911,54.2375226476727,53.7543447686911,54.1277688839235,2352.3020184528,0.0,1.0
2021-08-19,61.6506,61.6506,61.615,61.615,372,53.7014713285358,53.7014713285358,53.6704615349686,53.6704615349686,427.065080948971,0.0,1.0
2021-08-20,61.997,62.039,61.4,61.5208,5936,54.0032070726843,54.0397916606007,53.4831832873013,53.5884075306418,6814.6729046051,0.0,1.0
2021-08-23,62.1166,62.309,62.1166,62.19,4940,54.1073860420844,54.2749782972061,54.1073860420844,54.1713219647763,5671.24059109655,0.0,1.0
2021-08-24,62.1721,62.25,62.17,62.17,795,54.155729961831,54.2235856617998,54.1539007324352,54.1539007324352,912.679406866754,0.0,1.0
2021-08-25,62.34,62.52,62.0399,62.0399,3909,54.3019812073349,54.4587722984052,54.0405756160561,54.0405756160561,4487.62742319766,0.0,1.0
2021-08-26,62.0208,62.21,62.0208,62.199,4376,54.0239383391703,54.1887431971175,54.0239383391703,54.1791615193299,5023.75482320618,0.0,1.0
2021-08-27,62.367,62.429,62.31,62.389,1222,54.3254998709954,54.379505691253,54.2758493588232,54.3446632265707,1402.88583042915,0.0,1.0
2021-08-30,62.2243,62.42,62.2243,62.42,2060,54.2011993782414,54.3716661366995,54.2011993782414,54.3716661366995,2364.93028697549,0.0,1.0
2021-08-31,62.2176,62.27,62.1,62.27,2037,54.1953632654071,54.2410068941409,54.0929264192412,54.2410068941409,2338.52572551896,0.0,1.0
2021-09-01,62.1711,62.3,62.1,62.1599,4682,54.154858900214,54.2671387426526,54.0929264192412,54.1451030101029,5375.05029301904,0.0,1.0
2021-09-02,62.4002,62.41,62.31,62.32,5450,54.3544191166817,54.3629555205289,54.2758493588232,54.2845599749938,6256.73304078466,0.0,1.0
2021-09-03,62.2652,62.43,62.04,62.04,13501,54.236825798379,54.38037675287,54.0406627222178,54.0406627222178,15499.4775749787,0.0,1.0
2021-09-07,61.6029,61.859,61.6029,61.695,8324,53.6599216894022,53.8830005695305,53.6599216894022,53.7401464643331,9556.1551984388,0.0,1.0
2021-09-08,61.6499,61.74,61.61,61.65,1471,53.7008615854038,53.7793442371007,53.6661062268833,53.7009486915656,1688.74390880628,0.0,1.0
2021-09-09,61.2509,61.77,61.25,61.77,3576,53.3533080001981,53.8054760856124,53.3525240447427,53.8054760856124,4105.33529428366,0.0,1.0
2021-09-10,60.7594,61.17,60.7594,61.16,4708,52.9251812154146,53.2828391153782,52.9251812154146,53.2741284992076,5404.89892770902,0.0,1.0
2021-09-13,60.9658,61.22,60.81,60.81,10302,53.1049683331751,53.326392196231,52.9692569332377,52.9692569332377,11826.9474836997,0.0,1.0
2021-09-14,60.5752,61.45,60.53,61.45,4663,52.7647316655527,53.5267363681542,52.7253596804617,53.5267363681542,5353.23782920713,0.0,1.0
2021-09-15,60.8986,61.02,60.66,60.66,23729,53.0464329925089,53.1521798728196,52.8385976906791,52.8385976906791,27241.4712522531,0.0,1.0
2021-09-16,60.6639,60.88,60.51,60.86,5523,52.8419948309856,53.0302312464316,52.7079384481205,53.0128100140905,6340.53882279884,0.0,1.0
2021-09-17,60.2535,60.39,60.16,60.28,32628,52.4845111433454,52.6034110540737,52.4030668821506,52.5075942761974,37457.740487105,0.0,1.0
2021-09-20,59.59,59.6807,58.98,59.63,6292,51.9065617604281,51.9855670490952,51.3752141740233,51.9414042251104,7223.36959497561,0.0,1.0
2021-09-21,59.1543,59.49,59.1543,59.34,22932,51.7921913701085,52.0861114848414,51.7921913701085,51.9547798875524,26191.7167764967,0.3044,1.0
2021-09-22,59.5253,59.83,59.5253,59.83,2689,52.1170181874034,52.3837964386966,52.1170181874034,52.3837964386966,3071.23349084248,0.0,1.0
2021-09-23,60.1946,60.44,60.01,60.01,11158,52.7030197745072,52.9178782676721,52.5413943554435,52.5413943554435,12744.0770884419,0.0,1.0
2021-09-24,60.2141,60.44,60.15,60.43,3673,52.7200928821548,52.9178782676721,52.6639705129133,52.9091228278529,4195.10621489938,0.0,1.0
2021-09-27,60.34,60.65,59.94,59.94,6065,52.8303238694794,53.1017425038768,52.4801062767086,52.4801062767086,6927.12202378566,0.0,1.0
2021-09-28,59.7074,60.28,59.605,60.28,5005,52.2764547465124,52.7777912305638,52.186799042763,52.7777912305638,5716.44612185444,0.0,1.0
2021-09-29,59.9139,60.22,59.815,59.815,10078,52.4572545787803,52.7252585916482,52.3706632789677,52.3706632789677,11510.5582449649,0.0,1.0
2021-09-30,59.1857,60.18,59.1857,60.17,3138,51.819683451141,52.6902368323711,51.819683451141,52.6814813925518,3584.0575285473,0.0,1.0
2021-10-01,59.7513,60.0,59.07,59.3301,6193,52.314891127319,52.5326389156242,51.718383012432,51.9461120021313,7073.31684967923,0.0,1.0
2021-10-04,59.45,59.67,59.295,59.63,3972,52.0510897255643,52.2437094015883,51.9153804083656,52.2086876423112,4536.60819101016,0.0,1.0
2021-10-05,59.9962,60.27,59.6791,59.6791,1026,52.5293118484929,52.7690357907445,52.2516768518238,52.2516768518238,1171.84290130323,0.0,1.0
2021-10-06,60.0841,60.09,59.22,59.38,32655,52.6062721645043,52.6114378739977,51.8497146097211,51.9898016468294,37296.8128090224,0.0,1.0
2021-10-07,60.402,60.72,60.3604,60.66,17591,52.8846075963589,53.1630305826117,52.8481849667107,53.1104979436961,20091.5092366716,0.0,1.0
2021-10-08,60.4404,60.59,60.32,60.49,7020,52.9182284852649,53.0492098649612,52.8128129898409,52.9616554667685,8017.87248260104,0.0,1.0
2021-10-11,60.0561,60.675,60.0561,60.6455,256677,52.5817569330103,53.123631103425,52.5817569330103,53.0978025559581,293162.885358488,0.0,1.0
2021-10-12,59.7171,59.92,59.6,59.92,9357,52.284947523137,52.4625953970701,52.1824213228534,52.4625953970701,10687.0702022362,0.0,1.0
2021-10-13,59.884,59.93,59.49,59.88,11250,52.4310758137207,52.4713508368893,52.0861114848414,52.427573637793,12849.1546195529,0.0,1.0
2021-10-14,60.6774,60.71,60.277,60.277,2845,53.1257324089816,53.1542751427924,52.775164598618,52.775164598618,3249.40843490028,0.0,1.0
2021-10-15,60.9706,61.128,60.955,61.04,3684,53.3824419044826,53.520252527238,53.3687834183646,53.4432046568284,4207.66983274961,0.0,1.0
2021-10-18,60.5842,60.91,60.52,60.91,3308,53.044131709866,53.3293839391779,52.9879217862263,53.3293839391779,3778.22253168721,0.0,1.0
2021-10-19,61.14,61.14,60.75,60.79,3460,53.5307590550211,53.5307590550211,53.1892969020695,53.2243186613466,3951.82888743584,0.0,1.0
2021-10-20,61.7705,61.8691,61.698,61.698,4073,54.0827895356261,54.1691181722441,54.0193125969364,54.0193125969364,4651.96504581681,0.0,1.0
2021-10-21,61.637,61.637,61.51,61.51,766,53.9659044140388,53.9659044140388,53.8547103283341,53.8547103283341,874.884661206895,0.0,1.0
2021-10-22,61.887,61.89,61.38,61.38,4753,54.1847904095206,54.1874170414664,53.7408896106836,53.7408896106836,5428.62505837646,0.0,1.0
2021-10-25,61.7266,61.91,61.56,61.56,5927,54.0443531548195,54.2049279211049,53.8984875274304,53.8984875274304,6769.50572711914,0.0,1.0
2021-10-26,61.8033,61.93,61.74,61.81,9061,54.1115073782333,54.2224388007435,54.0560854441773,54.1173735229122,10348.9946673573,0.0,1.0
2021-10-27,61.1012,61.41,61.1012,61.4,22122,53.4967879485223,53.7671559301414,53.4967879485223,53.7584004903221,25266.5776438889,0.0,1.0
2021-10-28,61.4787,61.49,61.27,61.32,15076,53.8273058016998,53.8371994486956,53.6445797726716,53.688356971768,17219.0093372782,0.0,1.0
2021-10-29,61.4094,61.53,61.295,61.53,10224,53.7666306037522,53.8722212079726,53.6664683722198,53.8722212079726,11677.3117182497,0.0,1.0
2021-11-01,61.5896,61.628,61.42,61.4691,13550,53.9244036292955,53.9580245182015,53.7759113699607,53.8189005794733,15476.0928973282,0.0,1.0
2021-11-02,61.98,62.028,61.64,61.64,12979,54.2662159998398,54.3082421109723,53.9685310459846,53.9685310459846,14823.9269161936,0.0,1.0
2021-11-03,61.96,62.06,61.695,61.71,292468,54.2487051202013,54.336259518394,54.0166859649906,54.0298191247195,334041.471401903,0.0,1.0
2021-11-04,61.6009,61.938,61.365,61.93,17522,53.9342972762913,54.2294431525989,53.7277564509547,54.2224388007435,20012.7010883384,0.0,1.0
2021-11-05,61.6986,61.74,61.64,61.71,2952,54.0198379233255,54.0560854441773,53.9685310459846,54.0298191247195,3371.6181721707,0.0,1.0
2021-11-08,61.7306,61.91,61.64,61.91,2125,54.0478553307472,54.2049279211049,53.9685310459846,54.2049279211049,2427.06253924889,0.0,1.0
2021-11-09,61.6907,61.73,61.5201,61.685,6152,54.0129211258683,54.047330004358,53.8635533225516,54.0079305251713,7026.4888195102,0.0,1.0
2021-11-10,61.7493,61.89,61.5,61.5,8127,54.0642280032092,54.1874170414664,53.8459548885148,53.8459548885148,9282.22929716506,0.0,1.0
2021-11-11,61.5491,61.58,61.44,61.565,9318,53.8889440980274,53.915998407069,53.7934222495992,53.9028652473401,10642.5264662217,0.0,1.0
2021-11-12,61.665,61.71,61.535,61.605,2122,53.9904196455328,54.0298191247195,53.8765989278823,53.9378870066172,2423.63609801701,0.0,1.0
2021-11-15,61.569,61.62,61.49,61.62,3205,53.9063674232678,53.9510201663461,53.8371994486956,53.9510201663461,3660.58138272597,0.0,1.0
2021-11-16,61.5253,61.7798,61.5253,61.69,2871,53.8681061512576,54.090932094658,53.8681061512576,54.012308245081,3279.10425890991,0.0,1.0
2021-11-17,61.3106,61.3106,61.11,61.11,946,53.6801268583378,53.6801268583378,53.5044927355633,53.5044927355633,1080.47113511974,0.0,1.0
2021-11-18,60.9315,60.9799,60.75,60.75,3013,53.3482081347893,53.3905844635146,53.1892969020695,53.1892969020695,3441.2891438856,0.0,1.0
2021-11-19,60.5208,61.06,60.5208,61.06,1218,52.9886222214118,53.4607155364669,52.9886222214118,53.4607155364669,1391.1351401436,0.0,1.0
2021-11-22,60.9468,61.265,60.9468,61.015,12319,53.3616039577128,53.640202052762,53.3616039577128,53.4213160572802,14070.1098451798,0.0,1.0
2021-11-23,61.268,61.268,61.02,61.0774,957,53.6428286847077,53.6428286847077,53.4256937771898,53.4759500017524,1093.03475296997,0.0,1.0
2021-11-24,61.16,61.2092,61.08,61.17,25942,53.5482699346596,53.5913466985704,53.4782264161054,53.5570253744789,29629.5794791505,0.0,1.0
2021-11-26,59.85,60.03,59.83,59.89,3525,52.4013073183352,52.558905235082,52.3837964386966,52.4363290776122,4026.06844745992,0.0,1.0
2021-11-29,60.1396,60.3,59.79,60.23,7933,52.6548648555012,52.7953021102023,52.3487746794195,52.7340140314674,9060.6527641701,0.0,1.0
2021-11-30,58.55,59.5701,58.55,59.55,2861,51.26310014183,52.1562425577938,51.26310014183,52.138644123757,3267.68278813697,0.0,1.0
2021-12-01,58.3831,59.5791,58.3831,59.3483,4731,51.1169718512463,52.1641224536311,51.1169718512463,51.9620469026023,5403.497822676,0.0,1.0
2021-12-02,59.34,59.67,58.25,58.25,21286,51.9547798875524,52.2437094015883,51.0004369472518,51.0004369472518,24311.7426872715,0.0,1.0
2021-12-03,59.3634,59.3634,58.985,59.25,5551,51.9752676167294,51.9752676167294,51.6439617739682,51.8759809291789,6340.05842605675,0.0,1.0
2021-12-06,60.3235,60.615,60.1,60.16,79061,52.8158773937776,53.0710984645094,52.6201933138169,52.6727259527325,90299.290077909,0.0,1.0
2021-12-07,60.8,61.9661,60.64,60.9189,16886,53.2330741011659,54.254045938491,53.0929870640575,53.337176280617,19286.2955471796,0.0,1.0
2021-12-08,60.8653,60.94,60.6768,60.93,3454,53.2902471231857,53.3556502586357,53.1252070825925,53.3468948188164,3944.97600497208,0.0,1.0
2021-12-09,60.7393,60.79,60.52,60.54,3723,53.1799285814629,53.2243186613466,52.9879217862263,53.0054326658648,4252.21356876406,0.0,1.0
2021-12-10,61.1295,61.175,60.98,61.14,10533,53.5215658432108,53.5614030943885,53.3906720179127,53.5307590550211,12030.2351651335,0.0,1.0
2021-12-13,61.188,61.328,60.88,60.88,2354,53.5727851661536,53.6953613236234,53.30311761972,53.30311761972,2688.61421994912,0.0,1.0
2021-12-14,61.1075,61.4,61.05,61.14,9953,53.5023038756084,53.7584004903221,53.4519600966476,53.5307590550211,11367.7898603032,0.0,1.0
2021-12-15,61.5127,61.5127,61.007,61.06,2073,53.8570742970853,53.8570742970853,53.4143117054248,53.4607155364669,2367.67089122962,0.0,1.0
2021-12-16,60.4963,60.6091,60.31,60.45,8876,54.4071785809301,54.5086249461446,54.2396301958284,54.3655388051372,9869.38071051176,1.6447,1.0
2021-12-17,59.7813,60.25,59.7813,60.1,23207,53.7641453262457,54.1856693632675,53.7641453262457,54.0507672818651,25804.2719861251,0.0,1.0
2021-12-20,59.15,59.48,58.83,59.48,46509,53.1963874329837,53.4931720120689,52.9085963259921,53.4931720120689,51714.1761452447,0.0,1.0
2021-12-21,59.79,59.86,59.5609,59.78,5919,53.771969646967,53.8349239516214,53.5659292013052,53.7629761748735,6581.44033635862,0.0,1.0
2021-12-22,60.0417,60.1,59.29,59.29,3378,53.9983353395601,54.0507672818651,53.3222960422926,53.3222960422926,3756.05768816006,0.0,1.0
2021-12-23,60.4224,60.51,60.4224,60.44,2301,54.3407168221592,54.4194996376982,54.3407168221592,54.3565453330437,2558.5224216863,0.0,1.0
2021-12-27,60.9688,60.9688,60.56,60.56,1690,54.8321201373474,54.8321201373474,54.4644669981656,54.4644669981656,1879.1407616905,0.0,1.0
2021-12-28,61.1988,61.24,61.14,61.22,3313,55.0389699954976,55.0760231005228,54.9860883795879,55.0580361563358,3683.78304347966,0.0,1.0
2021-12-29,61.3796,61.51,61.27,61.4,9797,55.2015719709479,55.318846847047,55.1030035168033,55.2199186540186,10893.4568297526,0.0,1.0
2021-12-30,61.2291,61.54,61.2291,61.51,4755,55.0662202159409,55.3458272633275,55.0662202159409,55.318846847047,5287.16823777416,0.0,1.0
2021-12-31,61.1898,61.3691,61.155,61.155,2897,55.0308758706135,55.1921288252498,54.9995785877282,54.9995785877282,3221.22531752508,0.0,1.0
2022-01-03,61.3152,61.38,61.12,61.225,17764,55.1436540106658,55.2019317098317,54.968101435401,55.0625328923826,19752.1044323491,0.0,1.0
2022-01-04,61.9602,62.09,61.68,61.69,3405,55.7237329606958,55.8404682284693,55.4717358726363,55.4807293447298,3786.0794636427,0.0,1.0
2022-01-05,61.6663,62.43,61.6663,62.31,8465,55.4594148158682,56.1462462796479,55.4594148158682,56.0383246145261,9412.38257260952,0.0,1.0
2022-01-06,61.7712,61.93,61.61,61.76,5699,55.5537563381289,55.6965726749735,55.4087815679819,55.5436836493842,6336.81846205572,0.0,1.0
2022-01-07,62.2134,62.34,61.86,61.86,20649,55.951447674103,56.0653050308065,55.6336183703191,55.6336183703191,22959.9867385486,0.0,1.0
2022-01-10,62.1799,62.25,61.71,62.25,8332,55.9213195425898,55.9843637819651,55.4987162889168,55.9843637819651,9264.4975304173,0.0,1.0
2022-01-11,62.3907,62.3907,61.8,61.99,6790,56.1109019343205,56.1109019343205,55.5796575377582,55.7505335075344,7549.92057507603,0.0,1.0
2022-01-12,62.4803,62.78,62.28,62.78,9895,56.1914834442782,56.46101780292,56.0113441982456,56.46101780292,11002.4247555784,0.0,1.0
2022-01-13,62.4502,62.75,62.4502,62.53,41387,56.1644130932768,56.4340373866396,56.1644130932768,56.2361810005828,46018.9341444288,0.0,1.0
2022-01-14,62.3901,62.3901,61.74,61.74,4378,56.1103623259949,56.1103623259949,55.5256967051972,55.5256967051972,4867.97529862782,0.0,1.0
2022-01-18,61.3819,61.85,61.22,61.36,8016,55.2036404695294,55.6246248982256,55.0580361563358,55.1839447656447,8913.1315655095,0.0,1.0
2022-01-19,61.155,61.88,61.155,61.88,7263,54.9995785877282,55.6516053145061,54.9995785877282,55.6516053145061,8075.85760482727,0.0,1.0
2022-01-20,60.6866,61.645,60.6866,61.13,4838,54.5783243548692,55.4402587203091,54.5783243548692,54.9770949074944,5379.45739944298,0.0,1.0
2022-01-21,60.1302,60.9191,60.0279,60.36,10527,54.0779275675875,54.7874225810428,53.9859243480711,54.2845975562958,11705.156685394,0.0,1.0
2022-01-24,60.2838,60.2838,58.88,59.39,5474,54.2160672989435,54.2160672989435,52.9535636864596,53.4122307632275,6086.63699970047,0.0,1.0
2022-01-25,60.2147,60.56,59.155,59.96,10466,54.1539224067775,54.4644669981656,53.2008841690305,53.9248586725563,11637.3297111555,0.0,1.0
2022-01-26,59.8809,60.7,59.555,60.61,8242,53.8537203082968,54.5903756074744,53.56062305277,54.5094343586331,9164.42494547521,0.0,1.0
2022-01-27,59.7932,60.86,59.62,60.42,5178,53.7748475580369,54.7342711609703,53.6190806213777,54.3385583888568,5757.50938700202,0.0,1.0
2022-01-28,60.1816,60.1816,59.2749,59.57,7354,54.124154014148,54.124154014148,53.3087158994314,53.5741132609103,8177.04210737984,0.0,1.0
2022-01-31,60.6335,60.6335,59.89,59.89,3484,54.5305690180527,54.5305690180527,53.8619043679019,53.8619043679019,3873.92095486965,0.0,1.0
2022-02-01,60.8378,60.87,60.293,60.68,5408,54.7143056529227,54.7432646330637,54.2243412932695,54.5723886632875,6013.2504374096,0.0,1.0
2022-02-02,61.325,61.355,60.973,60.99,7972,55.1524676133175,55.1794480295979,54.8358973956267,54.8511862981856,8864.20719064891,0.0,1.0
2022-02-03,60.9734,61.27,60.95,61.26,26637,54.8362571345104,55.1030035168033,54.8152124098117,55.0940100447098,29618.1493900295,0.0,1.0
2022-02-04,60.9981,61.35,60.62,60.845,3732,54.8584710105813,55.1749512935512,54.5184278307265,54.72078095283,4149.67652226565,0.0,1.0
2022-02-07,60.92,61.28,60.87,61.02,9426,54.7882319935312,55.1119969888968,54.7432646330637,54.8781667144661,10480.935396269,0.0,1.0
2022-02-08,61.6191,61.6191,61.02,61.02,6097,55.416965627587,55.416965627587,54.8781667144661,54.8781667144661,6779.36167102188,0.0,1.0
2022-02-09,61.9481,62.03,61.89,61.89,11776,55.7128508594627,55.7865073959084,55.6605987865996,55.6605987865996,13093.9417808682,0.0,1.0
2022-02-10,61.1612,61.89,61.1612,61.77,4899,55.0051545404261,55.6605987865996,55.0051545404261,55.5526771214777,5447.28437368152,0.0,1.0
2022-02-11,60.7622,61.552,60.7,61.47,5390,54.6463150038959,55.3566194298397,54.5903756074744,55.282872958673,5993.23592042118,0.0,1.0
2022-02-14,60.2552,60.56,60.0,60.56,638,54.1903459687561,54.4644669981656,53.9608325609303,54.4644669981656,709.403435478425,0.0,1.0
2022-02-15,60.7347,60.98,60.645,60.65,10445,54.6215829556388,54.8421928260921,54.5409115109603,54.545408247007,11613.9794413357,0.0,1.0
2022-02-16,60.9202,60.9718,60.57,60.79,6963,54.7884118629731,54.8348181789755,54.4734604702591,54.6713168563158,7742.28232168695,0.0,1.0
2022-02-17,60.2535,60.6004,60.21,60.21,5104,54.1888170785002,54.5008006254233,54.1496954748935,54.1496954748935,5675.2274838274,0.0,1.0
2022-02-18,60.21,60.5,60.105,60.29,4492,54.1496954748935,54.4105061656047,54.0552640179119,54.2216432516414,4994.73390622114,0.0,1.0
2022-02-22,60.06,60.41,59.82,59.89,16497,54.0147933934912,54.3295649167633,53.7989500632475,53.8619043679019,18343.3048198865,0.0,1.0
2022-02-23,59.4722,60.37,59.4722,60.37,3356,53.4861571038359,54.2935910283893,53.4861571038359,54.2935910283893,3731.59550072978,0.0,1.0
2022-02-24,59.0179,59.0179,57.9121,57.98,12383,53.0775836666288,53.0775836666288,52.0830855225308,52.1441511980456,13768.8757704222,0.0,1.0
2022-02-25,60.7112,60.7112,59.65,59.78,5711,54.6004482962191,54.6004482962191,53.6460610376582,53.7629761748735,6350.16147338133,0.0,1.0
2022-02-28,60.28,60.28,59.85,60.04,3076,54.2126497795479,54.2126497795479,53.8259304795279,53.9968064493042,3420.25856979881,0.0,1.0
2022-03-01,59.343,60.17,59.1832,60.17,3491,53.3699614443881,54.1137215865196,53.2262457603341,54.1137215865196,3881.70437814292,0.0,1.0
2022-03-02,60.367,60.62,60.3635,60.4011,2491,54.2908929867613,54.5184278307265,54.2877452715286,54.3215607266001,2769.78676767517,0.0,1.0
2022-03-03,60.4739,60.73,59.99,60.3,222225,54.3870332034407,54.6173560237549,53.9518390888368,54.2306367237349,247095.890986196,0.0,1.0
2022-03-04,60.2587,60.2587,59.775,59.81,17894,54.1934936839888,54.1934936839888,53.7584794388268,53.789956591154,19896.6537217099,0.0,1.0
2022-03-07,59.4447,59.87,59.4447,59.87,19357,53.4614250555788,53.8439174237149,53.4614250555788,53.8439174237149,21523.3891858243,0.0,1.0
2022-03-08,58.77,59.69,58.77,59.59,22536,52.8546354934312,53.6820349260321,52.8546354934312,53.5921002050972,25058.1752695012,0.0,1.0
2022-03-09,59.5669,60.01,59.55,60.01,18161,53.5713252845613,53.9698260330237,53.5561263167233,53.9698260330237,20193.5357237048,0.0,1.0
2022-03-10,59.4,59.46,59.085,59.34,11475,53.421224235321,53.4751850678819,53.1379298643761,53.36726340276,12759.2545801174,0.0,1.0
2022-03-11,59.1184,59.87,59.1184,59.87,3583,53.1679680611683,53.8439174237149,53.1679680611683,53.8439174237149,3984.00079830595,0.0,1.0
2022-03-14,59.2637,59.878,59.2,59.878,7220,53.2986432106867,53.8511122013897,53.2413547934512,53.8511122013897,8028.04514757717,0.0,1.0
2022-03-15,59.8252,59.85,59.4768,59.55,7739,53.8036266687361,53.8259304795279,53.4902941009989,53.5561263167233,8605.13038740992,0.0,1.0
2022-03-16,60.3194,60.37,59.8375,60.37,1968,54.2480840595963,54.2935910283893,53.8146886394111,54.2935910283893,2188.25385740053,0.0,1.0
2022-03-17,60.9458,60.9699,60.4782,60.4782,1776,54.8114351515324,54.8331094192777,54.3909003964409,54.3909003964409,1974.76567619073,0.0,1.0
2022-03-18,60.9653,61.05,60.565,60.785,9466,54.8289724221147,54.9051471307465,54.4689637342124,54.6668201202691,10525.4121006877,0.0,1.0
2022-03-21,61.25,61.25,61.045,61.225,2776,55.0850165726163,55.0850165726163,54.9006503946998,55.0625328923826,3086.68328665848,0.0,1.0
2022-03-22,61.4338,61.47,61.3844,61.47,867,55.5466514951751,55.5793824801398,55.5019854549193,55.5793824801398,958.889566990848,0.3295,1.0
2022-03-23,60.6568,60.945,60.6568,60.93,2389,54.8441107405457,55.1046927810659,54.8441107405457,55.0911302182352,2642.19974110858,0.0,1.0
2022-03-24,61.0909,61.1,60.95,61.05,1628,55.2366113088656,55.2448392636496,55.1092136353428,55.1996307208806,1800.54465404972,0.0,1.0
2022-03-25,61.7707,61.7707,61.4915,61.4915,3064,55.8512666563522,55.8512666563522,55.5988221535304,55.5988221535304,3388.74006143017,0.0,1.0
2022-03-28,61.8075,61.8075,61.525,61.6499,2042,55.8845401438301,55.8845401438301,55.6291118771856,55.7420428170224,2258.42271718029,0.0,1.0
2022-03-29,62.3385,62.3385,61.935,62.2097,66879,56.3646548680363,56.3646548680363,55.999821927891,56.2481976618635,73967.2149374637,0.0,1.0
2022-03-30,62.3392,62.44,62.29,62.42,2800,56.3652877876351,56.4564282098573,56.3208025815505,56.4383447927497,3096.75984725995,0.0,1.0
2022-03-31,61.7237,62.37,61.7237,62.37,994,55.8087706261494,56.3931362499808,55.8087706261494,56.3931362499808,1099.34974577728,0.0,1.0
2022-04-01,62.12,62.12,61.61,62.09,7379,56.167093536136,56.167093536136,55.7059663998928,56.1399684104747,8161.06818318971,0.0,1.0
2022-04-04,61.7729,61.84,61.6699,61.6699,6325,55.853255832234,55.91392569663,55.76012623413,55.76012623413,6995.35929782828,0.0,1.0
2022-04-05,61.6469,62.1353,61.6469,61.99,6801,55.7393303044563,56.1809273502233,55.7393303044563,56.0495513249368,7521.80847186247,0.0,1.0
2022-04-06,61.9951,62.05,61.655,61.655,6399,56.0541625962992,56.1038015762595,55.7466540883849,55.7466540883849,7077.20223664872,0.0,1.0
2022-04-07,62.2,62.35,62.2,62.2591,2282,56.2394272045664,56.3750528328732,56.2394272045664,56.2928637021192,2523.85927551686,0.0,1.0
2022-04-08,62.4098,62.659,62.225,62.2691,14544,56.4291222500248,56.6544416271853,56.2620314759508,56.301905410673,16085.455435196,0.0,1.0
2022-04-11,62.0173,62.55,62.0173,62.55,3743,56.0742351892886,56.555887003949,56.0742351892886,56.555887003949,4139.70432439071,0.0,1.0
2022-04-12,61.71,62.32,61.71,62.32,6406,55.7963834854307,56.3479277072118,55.7963834854307,56.3479277072118,7084.94413626687,0.0,1.0
2022-04-13,62.0865,62.0865,61.7,61.93,4080,56.1368038124809,56.1368038124809,55.7873417768769,55.9953010736141,4512.42149172164,0.0,1.0
2022-04-14,61.8034,62.06,61.8034,61.985,3681,55.8808330433231,56.1128432848133,55.8808330433231,56.0450304706599,4071.1332134871,0.0,1.0
2022-04-18,61.5302,61.5302,61.4398,61.44,3675,55.6338135656336,55.6338135656336,55.5520765203073,55.5522573544784,4064.49729952868,0.0,1.0
2022-04-19,62.2801,62.3375,62.165,62.2191,1761,56.3118512900822,56.363750697181,56.2077812246281,56.2566968679041,1947.64074679456,0.0,1.0
2022-04-20,63.04,63.23,62.67,62.67,10401,56.9989307230846,57.1707231856066,56.6643875065944,56.6643875065944,11503.356846911,0.0,1.0
2022-04-21,62.6164,63.49,62.6164,63.49,1947,56.6159239487461,57.4058076080051,56.6159239487461,57.4058076080051,2153.3540795054,0.0,1.0
2022-04-22,61.1499,61.8055,61.1499,61.8055,8724,55.289957389333,55.8827318021194,55.289957389333,55.8827318021194,9648.61889553422,0.0,1.0
2022-04-25,61.11,61.2,60.025,60.31,11756,55.2538809722034,55.3352563491875,54.2728555941173,54.5305442879003,13001.9674158528,0.0,1.0
2022-04-26,60.1311,61.1,60.1311,61.1,18153,54.368788121873,55.2448392636496,54.368788121873,55.2448392636496,20076.9576811821,0.0,1.0
2022-04-27,59.8652,60.4,59.8652,60.039,9204,54.1283690914277,54.6119196648844,54.1283690914277,54.2855139860926,10179.4920122074,0.0,1.0
2022-04-28,60.6378,60.6378,59.88,60.45,3233,54.8269314942935,54.8269314942935,54.1417508200874,54.6571282076533,3575.6516379255,0.0,1.0
2022-04-29,59.038,60.39,59.038,60.23,2255,53.3804389598583,54.6028779563306,53.3804389598583,54.45821061947,2493.997662704,0.0,1.0
2022-05-02,58.8375,59.49,58.14,59.49,30005,53.1991527033549,53.7891241864896,52.5684935317281,53.7891241864896,33185.0997203696,0.0,1.0
2022-05-03,59.3,59.7,59.2743,59.7,5523,53.6173317239676,53.9790000661192,53.5940945329844,53.9790000661192,6108.35879872025,0.0,1.0
2022-05-04,60.75,60.75,59.49,59.49,4330,54.928379464267,54.928379464267,53.7891241864896,53.7891241864896,4788.91790665556,0.0,1.0
2022-05-05,59.5036,60.27,59.18,60.27,3760,53.8014209101227,54.4943774536851,53.5088312213221,54.4943774536851,4158.50608060622,0.0,1.0
2022-05-06,59.67,59.8,59.08,59.08,8148,53.9518749404578,54.069417151657,53.4184141357842,53.4184141357842,9011.57115552645,0.0,1.0
2022-05-09,58.53,59.0198,58.43,59.0,11030,52.9211201653259,53.3639830502904,52.830703079788,53.3460804673539,12199.0218268847,0.0,1.0
2022-05-10,58.5102,59.2924,58.5102,59.25,6238,52.9032175823894,53.6104600254667,52.9032175823894,53.5721231811987,6899.13854543127,0.0,1.0
2022-05-11,58.1907,58.69,58.1907,58.69,3586,52.6143349940958,53.0657875021865,52.6143349940958,53.0657875021865,3966.06457581221,0.0,1.0
2022-05-12,58.1148,58.23,57.5438,57.99,4693,52.5457084261726,52.6498689087122,52.0294268677512,52.4328679034213,5190.39070113962,0.0,1.0
2022-05-13,58.8861,58.92,58.705,58.8358,5091,53.2430954069263,53.2737467989236,53.0793500650172,53.1976156129007,5630.57299371443,0.0,1.0
2022-05-16,59.076,59.5,58.9898,58.9898,2910,53.4147974523627,53.7981658950434,53.3368579246291,53.3368579246291,3218.41826983088,0.0,1.0
2022-05-17,59.8875,59.97,59.63,59.63,16769,54.1485321015027,54.2231261970715,53.9157081062426,53.9157081062426,18546.2735281079,0.0,1.0
2022-05-18,58.237,59.0241,58.237,59.0241,2775,52.6561981046999,53.3678709849686,52.6561981046999,53.3678709849686,3069.11020576656,0.0,1.0
2022-05-19,57.8489,57.9,57.5,57.85,3771,52.3052893957273,52.3514925264372,51.9898241842856,52.3062839836682,4170.67192286331,0.0,1.0
2022-05-20,57.9843,57.9843,57.24,57.89,3584,52.4277141295456,52.4277141295456,51.7547397618871,52.3424508178834,3963.85260449274,0.0,1.0
2022-05-23,58.992,59.17,58.73,58.73,1385,53.3388471005109,53.4997895127684,53.1019543364016,53.1019543364016,1531.79013873394,0.0,1.0
2022-05-24,59.3431,59.53,58.42,58.99,4821,53.6563014878344,53.8252910207047,52.8216613712342,53.3370387588002,5331.9568655858,0.0,1.0
2022-05-25,59.5047,59.53,59.1268,59.52,2773,53.8024154980637,53.8252910207047,53.460729331816,53.816249312151,3066.89823444708,0.0,1.0
2022-05-26,60.0052,60.17,60.0045,60.0045,3040,54.2549530111808,54.4039603681472,54.254320091582,54.254320091582,3362.19640559652,0.0,1.0
2022-05-27,60.7034,60.7034,60.231,60.339,3456,54.8862451024063,54.8862451024063,54.4591147903253,54.5567652427063,3822.28644004657,0.0,1.0
2022-05-31,60.698,61.0,60.2,60.2,4196,54.8813625797873,55.1544221781117,54.4310854938086,54.4310854938086,4640.71582825098,0.0,1.0
2022-06-01,60.0921,60.4701,59.7127,60.47,6886,54.3335254585132,54.6753020418464,53.9904830359825,54.6752116247609,7615.81725294001,0.0,1.0
2022-06-02,60.5575,60.5575,60.01,60.01,2398,54.7543265746065,54.7543265746065,54.2592930312866,54.2592930312866,2652.1536120462,0.0,1.0
2022-06-03,60.0807,60.31,60.0807,60.31,11546,54.3232179107619,54.5305442879003,54.3232179107619,54.5305442879003,12769.7104273084,0.0,1.0
2022-06-06,60.29,60.63,60.2,60.6199,6393,54.5124608707927,54.8198789616215,54.4310854938086,54.8107468359822,7070.56632269031,0.0,1.0
2022-06-07,60.82,60.82,60.01,60.01,5499,54.9916714241435,54.9916714241435,54.2592930312866,54.2592930312866,6081.81514288659,0.0,1.0
2022-06-08,60.16,60.77,60.08,60.77,8132,54.3949186595934,54.9464628813746,54.3225849911631,54.9464628813746,8993.87538497069,0.0,1.0
2022-06-09,59.01,59.81,59.01,59.7194,3833,53.3551221759077,54.0784588602108,53.3551221759077,53.9965409807135,4239.24303376693,0.0,1.0
2022-06-10,58.03,58.44,57.9999,58.44,4523,52.4690347376364,52.8397447883418,52.4418191948895,52.8397447883418,5002.37313898456,0.0,1.0
2022-06-13,56.36,56.99,56.16,56.87,8469,50.9590694091537,51.5286970480424,50.7782352380779,51.4201965453969,9366.59255230161,0.0,1.0
2022-06-14,55.7899,56.4568,55.415,56.4568,5515,50.4436016045022,51.0465931479544,50.1046279508206,51.0465931479544,6099.51091344237,0.0,1.0
2022-06-15,56.1682,56.53,55.69,56.5,4393,50.785649439092,51.1127784545681,50.3532749360498,51.0856533289067,4858.59500321892,0.0,1.0
2022-06-16,54.9457,55.18,54.845,54.92,15584,49.6803005683913,49.8921477998066,49.5892505632547,49.6570633774081,17235.6805213211,0.0,1.0
2022-06-17,54.7492,55.38,54.72,55.38,3312,49.5026309953094,50.0729819708824,49.4762292063323,50.0729819708824,3663.02450504463,0.0,1.0
2022-06-21,55.8946,55.91,55.4,55.54,3163,50.8001161727781,50.8141125479031,50.350596228829,50.4778360026925,3480.20109242856,0.2896,1.0
2022-06-22,55.77,56.04,55.26,55.34,7220,50.6868727740396,50.9322637664906,50.2233564549655,50.2960648971733,7944.05687237882,0.0,1.0
2022-06-23,55.9184,56.01,55.45,55.99,15549,50.8217469343349,50.9049981006627,50.3960390052088,50.8868209901108,17108.3296826341,0.0,1.0
2022-06-24,57.3265,57.3441,56.7999,56.7999,34114,52.1015064027431,52.1175022600288,51.6229030819109,51.6229030819109,37535.1185795472,0.0,1.0
2022-06-27,57.44,57.73,57.3,57.43,4134,52.2046615051252,52.4682296081281,52.0774217312618,52.1955729498493,4548.57771612383,0.0,1.0
2022-06-28,56.9157,57.99,56.9157,57.99,3559,51.7281485520066,52.7045320453032,51.7281485520066,52.7045320453032,3915.91390703548,0.0,1.0
2022-06-29,56.9331,57.37,56.919,57.37,5045,51.7439626381867,52.1410416181935,51.7311477752476,52.1410416181935,5550.93724669684,0.0,1.0
2022-06-30,56.7052,56.908,56.25,56.25,1541,51.5368344634476,51.7211503644441,51.1231234272858,51.1231234272858,1695.53900835675,0.0,1.0
2022-07-01,57.5318,57.5318,56.74,56.9599,806,52.2880944425586,52.2880944425586,51.5684626358079,51.7683199663263,886.829617609047,0.0,1.0
2022-07-05,56.8421,57.22,55.908,57.22,5041,51.6612567851755,52.0047132890541,50.8122948368479,52.0047132890541,5546.53610715535,0.0,1.0
2022-07-06,56.8964,57.19,56.5301,56.84,4303,51.710607640324,51.9774476232262,51.3776938605655,51.6593481885675,4734.52586175153,0.0,1.0
2022-07-07,57.2448,57.3301,57.14,57.33,4034,52.0272529061385,52.1047782826424,51.9320048468464,52.1046873970897,4438.54922758672,0.0,1.0
2022-07-08,57.2298,57.48,57.21,57.25,2604,52.0136200732245,52.2410157262291,51.9956247337781,52.031978954882,2865.14184150616,0.0,1.0
2022-07-11,56.9227,57.0786,56.83,56.83,4815,51.7345105406997,51.876201117452,51.6502596332916,51.6502596332916,5297.8717230615,0.0,1.0
2022-07-12,56.6101,57.19,56.61,57.08,7211,51.4504023027732,51.9774476232262,51.4503114172204,51.8774735151906,7934.15430841047,0.0,1.0
2022-07-13,56.44,56.535,55.88,55.88,4124,51.2958059775291,51.3821472526507,50.7868468820752,50.7868468820752,4537.57486727011,0.0,1.0
2022-07-14,55.7234,55.7234,55.11,55.11,3993,50.6445201064536,50.6445201064536,50.0870281258261,50.0870281258261,4393.43754728651,0.0,1.0
2022-07-15,56.6126,56.64,56.4945,56.52,6985,51.4526744415922,51.4775770830483,51.3453386037831,51.3685144197368,7685.48992431662,0.0,1.0
2022-07-18,56.18,57.22,56.06,57.22,8021,51.0595035403541,52.0047132890541,50.9504408770425,52.0047132890541,8825.385065561,0.0,1.0
2022-07-19,57.3175,57.3175,56.97,56.97,14502,52.0933267029947,52.0933267029947,51.777499407155,51.777499407155,15956.3314076506,0.0,1.0
2022-07-20,57.0772,57.29,56.83,57.1006,6890,51.8749287197134,52.0683331759858,51.6502596332916,51.8961959390591,7580.96286020637,0.0,1.0
2022-07-21,57.22,57.22,56.8306,56.97,2005,52.0047132890541,52.0047132890541,51.6508049466081,51.777499407155,2206.07119516891,0.0,1.0
2022-07-22,56.9462,57.34,56.868,57.3135,3358,51.7558686455982,52.1137759523656,51.6847961433402,52.0896912808843,3694.75664507591,0.0,1.0
2022-07-25,57.4229,57.49,57.2381,57.3462,5840,52.1891200756034,52.2501042815051,52.0211635741036,52.1194108566367,6425.66373056679,0.0,1.0
2022-07-26,57.3541,57.41,57.11,57.11,2962,52.1265908153047,52.1773958392974,51.9047391810185,51.9047391810185,3259.04383046898,0.0,1.0
2022-07-27,57.9689,57.9689,57.29,57.29,4940,52.6853551936709,52.6853551936709,52.0683331759858,52.0683331759858,5435.40733373287,0.0,1.0
2022-07-28,58.3645,58.47,58.15,58.24,1735,53.0448984403879,53.1407826985493,52.8499489297185,52.9317459272022,1908.99427611873,0.0,1.0
2022-07-29,58.861,58.95,58.62,58.669,4003,53.4961452098394,53.5770333517955,53.2771110276888,53.321644948541,4404.44039614022,0.0,1.0
2022-08-01,58.6911,58.79,58.51,58.51,1704,53.3417306557008,53.4316164673801,53.1771369196532,53.1771369196532,1874.88544467223,0.0,1.0
2022-08-02,58.3098,58.6884,58.3098,58.57,1778,52.9951840430284,53.3392767457763,52.9951840430284,53.2316682513089,1956.30652618969,0.0,1.0
2022-08-03,58.82,58.82,58.7494,58.75,2237,53.458882133208,53.458882133208,53.3947169329597,53.3952622462763,2461.33728857499,0.0,1.0
2022-08-04,58.2836,58.51,58.2836,58.51,2674,52.9713720282054,53.1771369196532,52.9713720282054,53.1771369196532,2942.16178348213,0.0,1.0
2022-08-05,58.4992,58.4992,58.21,58.3485,2704,53.1673212799551,53.1673212799551,52.9044802613743,53.0303567519464,2975.17033004326,0.0,1.0
2022-08-08,58.6149,58.968,58.6,58.968,4051,53.272475864498,53.5933927512922,53.2589339171368,53.5933927512922,4457.25407063803,0.0,1.0
2022-08-09,58.5974,58.78,58.5258,58.77,1813,53.2565708927651,53.4225279121042,53.1914968369892,53.4134393568282,1994.81649717767,0.0,1.0
2022-08-10,59.34,59.35,59.2699,59.31,8048,53.931487007558,53.940575562834,53.8677762350735,53.9042213417301,8855.09275746603,0.0,1.0
2022-08-11,59.49,59.83,59.49,59.79,2144,54.0678153366974,54.3768262160801,54.0678153366974,54.3404719949763,2359.01079423548,0.0,1.0
2022-08-12,60.2277,60.2277,59.9078,59.9078,1667,54.7382780594052,54.7382780594052,54.4475351761271,54.4475351761271,1834.1749039135,0.0,1.0
2022-08-15,60.2911,60.35,60.05,60.05,3123,54.7958994998548,54.8494310904302,54.5767744321513,54.5767744321513,3436.18969701371,0.0,1.0
2022-08-16,60.5661,60.65,60.44,60.44,28808,55.0458347699437,55.122087748709,54.9312280879138,54.9312280879138,31697.0069777685,0.0,1.0
2022-08-17,60.3113,60.51,60.23,60.39,2958,54.8142583815122,54.9948479748456,54.7403684271186,54.885785311534,3254.6426909275,0.0,1.0
2022-08-18,60.5003,60.61,60.32,60.42,2250,54.9860320762279,55.0857335276052,54.8221654246023,54.9130509773619,2475.64099208481,0.0,1.0
2022-08-19,60.1448,60.24,60.04,60.24,2731,54.6629339361674,54.7494569823946,54.5676858768753,54.7494569823946,3004.87802194828,0.0,1.0
2022-08-22,59.22,59.559,59.17,59.559,8565,53.8224243442465,54.1305263681016,53.7769815678667,54.1305263681016,9423.94004320284,0.0,1.0
2022-08-23,59.0449,59.31,58.94,59.31,8980,53.6632837413644,53.9042213417301,53.5679447965195,53.9042213417301,9880.55827063182,0.0,1.0
2022-08-24,59.0905,59.1296,58.84,59.002,1766,53.7047275534228,53.7402638045518,53.4770592437599,53.6242938392305,1943.10310756523,0.0,1.0
2022-08-25,59.6272,59.6272,59.26,59.32,3188,54.1925103150836,54.1925103150836,53.8587785653503,53.9133098970061,3507.70821456284,0.0,1.0
2022-08-26,58.2284,58.892,58.2284,58.892,1098,52.9212032030821,53.5243197311949,52.9212032030821,53.5243197311949,1208.11280413739,0.0,1.0
2022-08-29,58.1251,58.38,57.93,57.93,3544,52.8273184270814,53.0589857010657,52.6500007136474,52.6500007136474,3899.40963375492,0.0,1.0
2022-08-30,57.3833,57.79,57.3833,57.79,1932,52.1531293967105,52.5227609397839,52.1531293967105,52.5227609397839,2125.75039853683,0.0,1.0
2022-08-31,57.06,57.49,57.04,57.49,11541,51.8592964046387,52.2501042815051,51.8411192940868,52.2501042815051,12698.387862067,0.0,1.0
2022-09-01,57.0644,57.0644,56.52,56.67,19000,51.8632953689601,51.8632953689601,51.3685144197368,51.5048427488762,20905.4128220495,0.0,1.0
2022-09-02,56.6351,57.7901,56.6351,57.49,7614,51.4731236909631,52.5228518253367,51.4731236909631,52.2501042815051,8377.569117215,0.0,1.0
2022-09-06,56.5166,57.15,56.5166,57.15,4531,51.3654243109429,51.9410934021224,51.3654243109429,51.9410934021224,4985.39081561613,0.0,1.0
2022-09-07,57.4138,57.4419,56.61,56.639,4780,52.1808494903022,52.2063883306277,51.4503114172204,51.4766682275207,5259.36175207351,0.0,1.0
2022-09-08,57.7674,57.7884,57.22,57.22,7905,52.5022208048602,52.5213067709398,52.0047132890541,52.0047132890541,8697.75201885797,0.0,1.0
2022-09-09,58.44,58.44,58.22,58.31,4018,53.1135170327214,53.1135170327214,52.9135688166503,52.9953658141339,4420.94466942079,0.0,1.0
2022-09-12,58.9674,59.1394,58.74,58.74,4265,53.5928474379757,53.7491705887222,53.3861736910003,53.3861736910003,4692.71503610743,0.0,1.0
2022-09-13,57.3036,58.25,57.3036,58.25,7205,52.0806936111611,52.9408344824782,52.0806936111611,52.9408344824782,7927.55259909825,0.0,1.0
2022-09-14,57.36,57.53,57.26,57.31,1967,52.1319530629176,52.2864585026089,52.0410675101579,52.0865102865377,2164.26036952481,0.0,1.0
2022-09-15,57.15,57.5301,57.03,57.42,3455,51.9410934021224,52.2865493881617,51.8320307388108,52.1864843945733,3801.4842789569,0.0,1.0
2022-09-16,56.781,56.781,56.56,56.778,5468,51.6057257124394,51.6057257124394,51.4048686408406,51.6029991458566,6016.35775320877,0.0,1.0
2022-09-19,57.0636,57.0636,56.66,56.8699,4293,51.862568284538,51.862568284538,51.4957541936002,51.6865229688427,4723.52301289782,0.0,1.0
2022-09-20,56.0698,56.4,55.72,56.4,14549,51.2662681728822,51.5681797500714,50.9464357389003,51.5681797500714,15912.2079541476,0.3377,1.0
2022-09-21,55.338,56.63,55.338,56.478,6008,50.5971618973307,51.7784755185558,50.5971618973307,51.6394974454705,6570.93582985214,0.0,1.0
2022-09-22,55.15,55.52,54.92,55.52,9383,50.4252679648305,50.7635698532618,50.2149721963461,50.7635698532618,10262.1655944578,0.0,1.0
2022-09-23,54.0605,54.23,53.49,54.15,9889,49.4291060528145,49.5840848908931,48.9074811140305,49.5109385366377,10815.5766347217,0.0,1.0
2022-09-26,53.53,54.05,53.515,53.9183,7616,48.9440542911582,49.4195055938184,48.9303393497353,49.2990884081255,8329.6017443665,0.0,1.0
2022-09-27,53.2456,53.99,52.98,53.82,3594,48.6840190017802,49.3646458281269,48.4411731056522,49.2092098253341,3930.74956266455,0.0,1.0
2022-09-28,54.2697,54.3696,53.81,53.81,1804,49.6203837691924,49.7117252790689,49.2000665310522,49.2000665310522,1973.03066528849,0.0,1.0
2022-09-29,53.6402,53.71,53.45,53.47,8954,49.0448133941451,49.1086335882329,48.8709079369028,48.8891945254666,9792.96927771239,0.0,1.0
2022-09-30,52.9469,53.959,52.9469,53.35,5601,48.410908801579,49.3363016158529,48.410908801579,48.7794749940835,6125.8008626834,0.0,1.0
2022-10-03,54.1723,54.38,53.427,53.427,4965,49.5313280828864,49.7212343051221,48.8498783600544,48.8498783600544,5430.20912037548,0.0,1.0
2022-10-04,55.66,55.66,55.08,55.08,3904,50.8915759732088,50.8915759732088,50.361264904857,50.361264904857,4269.79585215425,0.0,1.0
2022-10-05,55.5851,55.869,55.13,55.41,4715,50.8230926990371,51.0826708237011,50.4069813762666,50.6629936161606,5156.78469336766,0.0,1.0
2022-10-06,54.7995,55.13,54.7995,55.13,623,50.1047955002489,50.4069813762666,50.1047955002489,50.4069813762666,681.37367210351,0.0,1.0
2022-10-07,53.7751,54.32,53.7751,54.32,1994,49.1681564340083,49.6663745394305,49.1681564340083,49.6663745394305,2180.83322981444,0.0,1.0
2022-10-10,53.7277,53.8985,53.53,53.8985,5199,49.1248172191119,49.2809846854472,48.9440542911582,49.2809846854472,5686.13438405481,0.0,1.0
2022-10-11,53.6872,53.6872,53.6245,53.65,4688,49.0877868772701,49.0877868772701,49.0304584221224,49.0537738225413,5127.25485525081,0.0,1.0
2022-10-12,53.3434,53.77,53.3434,53.45,4519,48.7734404198575,49.1634933539245,48.7734404198575,48.8709079369028,4942.41994259351,0.0,1.0
2022-10-13,54.8159,55.0,52.506,52.6592,5278,50.1197905028713,50.2881185506016,48.0077809566888,48.147856225088,5772.53650298928,0.0,1.0
2022-10-14,54.2,55.22,54.058,54.89,3847,49.5566550080474,50.489271024804,49.426820229244,50.1875423135004,4207.45508279647,0.0,1.0
2022-10-17,55.0,55.1499,54.962,55.1499,4768,50.2881185506016,50.4251765318877,50.2533740323302,50.4251765318877,5214.75067189331,0.0,1.0
2022-10-18,55.5684,55.94,55.34,55.54,18312,50.8078233975863,51.1475882131028,50.5989905561871,50.7818564418257,20027.7924294695,0.0,1.0
2022-10-19,55.3081,55.7349,55.218,55.7349,2914,50.5698234474278,50.9600592473804,50.4874423659476,50.9600592473804,3187.03512120325,0.0,1.0
2022-10-20,54.6085,55.29,54.6085,55.2,1985,49.9301585794641,50.5532740847775,49.9301585794641,50.4709844362401,2170.98995044216,0.0,1.0
2022-10-21,55.6346,55.6346,54.972,55.1897,1781,50.8683520057327,50.8683520057327,50.2625173266122,50.4615668431297,1947.87561800377,0.0,1.0
2022-10-24,56.3116,56.495,56.198,56.21,8370,51.4873530286192,51.6550410457497,51.3834852055765,51.3944571587148,9154.24981622211,0.0,1.0
2022-10-25,56.84,56.88,56.4388,56.4388,10737,51.9704846984762,52.0070578756039,51.6036557318853,51.6036557318853,11743.0322911322,0.0,1.0
2022-10-26,57.0941,57.24,57.0941,57.23,12520,52.20281580618,52.3362164697533,52.20281580618,52.3270731754714,13693.0953045521,0.0,1.0
2022-10-27,57.2316,57.709,57.2316,57.709,6002,52.3285361025565,52.7650369715757,52.3285361025565,52.7650369715757,6564.37364360396,0.0,1.0
2022-10-28,58.6052,58.63,57.71,57.71,3565,53.5844590051221,53.6071343749413,52.7659513010039,52.7659513010039,3899.03232913164,0.0,1.0
2022-10-31,58.3555,58.46,58.27,58.43,7219,53.3561509469024,53.4516983721485,53.2779757807919,53.4242684893027,7895.40375427806,0.0,1.0
2022-11-01,58.36,58.94,58.36,58.94,31200,53.3602654293292,53.890576497681,53.3602654293292,53.890576497681,34123.368490577,0.0,1.0
2022-11-02,57.4134,58.4141,57.4134,58.1,5641,52.494761192602,53.4097306513944,52.494761192602,53.1225397779991,6169.54877100465,0.0,1.0
2022-11-03,57.11,57.195,56.73,56.84,14715,52.2173536440883,52.2950716454847,51.869908461375,51.9704846984762,16093.7617736808,0.0,1.0
2022-11-04,58.02,58.064,57.33,57.82,2917,53.0493934237437,53.0896239185842,52.4185061182907,52.8665275381051,3190.31621432735,0.0,1.0
2022-11-07,58.35,58.4199,58.13,58.23,15035,53.3511221350473,53.415033762078,53.1499696608449,53.2414026036642,16443.7450402508,0.0,1.0
2022-11-08,58.3238,58.6399,58.09,58.2,11757,53.3271667040286,53.6161862362804,53.1133964837172,53.2139727208184,12858.6039533242,0.0,1.0
2022-11-09,57.58,58.0699,57.57,58.03,5181,52.6470884753389,53.0950184622105,52.6379451810569,53.0585367180256,5666.44782531024,0.0,1.0
2022-11-10,59.6343,59.6343,58.87,59.06,3454,54.5253954196753,54.5253954196753,53.8265734377075,54.0002960290642,3777.63188354016,0.0,1.0
2022-11-11,59.807,59.98,59.46,59.98,12719,54.6833001119241,54.8414791030015,54.3660278003413,54.8414791030015,13910.7411484503,0.0,1.0
2022-11-14,59.4543,60.14,59.45,59.45,9417,54.3608161226006,54.9877718115123,54.3568845060593,54.3568845060593,10299.3513165309,0.0,1.0
2022-11-15,59.8767,60.25,59.75,60.25,7738,54.7470288730692,55.0883480486135,54.6311833345172,55.0883480486135,8463.03286474631,0.0,1.0
2022-11-16,59.8279,60.046,59.82,60.0299,4120,54.7024095969734,54.9018248452622,54.6951863944906,54.8871041414683,4506.03455708902,0.0,1.0
2022-11-17,59.5543,59.64,59.18,59.3185,8067,54.4522490654198,54.530607097416,54.1100155604473,54.236650186252,8822.85941068862,0.0,1.0
2022-11-18,60.1524,60.235,59.87,60.18,14267,54.9991094964219,55.0746331071906,54.7409028659003,55.02434498864,15603.7852004828,0.0,1.0
2022-11-21,60.4886,60.54,60.29,60.29,9158,55.3065070501803,55.3535035827894,55.1249212257412,55.1249212257412,10016.0836101508,0.0,1.0
2022-11-22,60.9993,61.01,60.65,60.92,18395,55.7734550891584,55.78323841404,55.4540798198906,55.7009487655027,20118.569339236,0.0,1.0
2022-11-23,61.2266,61.26,61.1101,61.14,4759,55.9812821681866,56.0118207710882,55.8747627898021,55.9021012397051,5204.90739252103,0.0,1.0
2022-11-25,61.4484,61.53,61.4484,61.48,4132,56.1840804353597,56.2586897167003,56.1840804353597,56.2129732452906,4519.1589295854,0.0,1.0
2022-11-28,60.55,61.075,60.55,61.0201,7180,55.3626468770714,55.8426698268726,55.3626468770714,55.7924731412648,7852.74954366484,0.0,1.0
2022-11-29,60.8,60.93,60.46,60.85,39144,55.5912292341195,55.7100920597846,55.280357228534,55.6369457055292,42811.7030831778,0.0,1.0
2022-11-30,61.75,61.75,60.4,61.14,6139,56.4598421909027,56.4598421909027,55.2254974628424,55.9021012397051,6714.21022960424,0.0,1.0
2022-12-01,61.87,61.98,61.73,61.9599,6883,56.5695617222858,56.670137959387,56.4415556023388,56.6517599378803,7527.92132437954,0.0,1.0
2022-12-02,61.78,61.86,61.3979,61.65,10898,56.4872720737484,56.5604184280039,56.137906799236,56.3684092480834,11919.1176221253,0.0,1.0
2022-12-05,60.9,61.37,60.78,61.37,117614,55.6826621769388,56.1123970081894,55.5729426455557,56.1123970081894,128634.162232395,0.0,1.0
2022-12-06,60.6451,61.08,60.3899,60.7,6258,55.4495996056925,55.8472414740135,55.2162627356177,55.4997962913003,6844.36025685997,0.0,1.0
2022-12-07,60.8007,60.97,60.74,60.84,3568,55.5918692647193,55.7466652369123,55.536369468428,55.6278024112473,3902.31342225573,0.0,1.0
2022-12-08,61.0289,61.1988,60.95,61.03,4193,55.8005192402329,55.9558638100828,55.7283786483485,55.8015250026039,4585.8744897753,0.0,1.0
2022-12-09,60.6967,61.17,60.6967,61.029,6228,55.4967790041872,55.9295311225509,55.4967790041872,55.8006106731757,6811.54932561904,0.0,1.0
2022-12-12,61.5032,61.5032,60.89,61.14,9096,56.2341856880247,56.2341856880247,55.6735188826569,55.9021012397051,9948.27435225284,0.0,1.0
2022-12-13,61.8452,62.64,61.8452,62.64,5659,56.5468863524666,57.2735953819942,56.5468863524666,57.2735953819942,6189.23532974921,0.0,1.0
2022-12-14,61.5945,62.24,61.46,62.18,9563,56.3176639648187,56.9078636107171,56.1946866567268,56.8530038450255,10459.0311819035,0.0,1.0
2022-12-15,58.557,60.48,58.22,60.48,82766,55.3440859896791,57.1615745454137,55.0255765547947,57.1615745454137,87570.85017004,1.9727,1.0
2022-12-16,58.08,58.13,57.59,58.05,23381,54.8932580951989,54.9405146879117,54.4301434866133,54.8649041395712,24738.3472419315,0.0,1.0
2022-12-19,57.8695,58.41,57.68,58.41,50762,54.6943078398779,55.2051516071034,54.5152053534964,55.2051516071034,53708.9082030251,0.0,1.0
2022-12-20,58.21,58.31,57.9316,58.0,13310,55.0161252362522,55.1106384216778,54.7530005280272,54.8176475468584,14082.6911505115,0.0,1.0
2022-12-21,58.97,58.97,58.6381,58.6381,6827,55.7344254454869,55.7344254454869,55.4207361830592,55.4207361830592,7223.3307651797,0.0,1.0
2022-12-22,58.4893,58.49,57.95,58.49,4797,55.2801005631459,55.2807621554439,54.7703909541456,55.2807621554439,5075.48230270501,0.0,1.0
2022-12-23,58.8607,58.8607,58.614,58.79,16462,55.6311225338167,55.6311225338167,55.3979585053717,55.5643017117207,17417.6755612111,0.0,1.0
2022-12-27,59.18,59.35,58.94,58.9801,17891,55.9329031348807,56.0935755501042,55.7060714898592,55.7439712772148,18929.6339123817,0.0,1.0
2022-12-28,58.45,59.24,58.37,59.24,8437,55.2429568812736,55.989611046136,55.1673463329331,55.989611046136,8926.79678714241,0.0,1.0
2022-12-29,59.03,59.1882,58.87,58.9,12867,55.7911333567422,55.9406532160856,55.6399122600612,55.6682662156889,13613.9734811143,0.0,1.0
2022-12-30,58.8,58.92,58.42,58.92,19592,55.5737530302633,55.6871688527741,55.214602925646,55.6871688527741,20729.3827964554,0.0,1.0
2023-01-03,58.91,59.35,58.625,59.35,10842,55.6777175342315,56.0935755501042,55.4083549557685,56.0935755501042,11471.4152857885,0.0,1.0
2023-01-04,59.4686,59.79,59.215,59.45,8438,56.205668188019,56.5094335659769,55.9659827497796,56.1880887355298,8927.85484057219,0.0,1.0
2023-01-05,59.1146,59.35,59.07,59.35,5808,55.8710915116123,56.0935755501042,55.8289386309125,56.0935755501042,6145.17432022319,0.0,1.0
2023-01-06,60.2324,60.2324,59.77,59.77,1847,56.9275598982999,56.9275598982999,56.4905309288918,56.4905309288918,1954.22468482304,0.0,1.0
2023-01-09,59.7886,60.61,59.77,60.28,3201,56.508110381381,57.284441686467,56.4905309288918,56.9725481745625,3386.82902875937,0.0,1.0
2023-01-10,60.0562,60.0562,59.845,59.845,3278,56.7610276655799,56.7610276655799,56.561415817961,56.561415817961,3468.29914285324,0.0,1.0
2023-01-11,60.2906,60.2906,60.09,60.09,4608,56.9825665722176,56.9825665722176,56.7929731222538,56.7929731222538,4875.5102044746,0.0,1.0
2023-01-12,60.3261,60.53,60.15,60.35,2929,57.0161187530437,57.2088311381265,56.8496810335091,57.0387074043604,3099.03849585636,0.0,1.0
2023-01-13,60.472,60.472,59.94,60.26,4192,57.1540134905796,57.1540134905796,56.6512033441154,56.9536455374773,4435.35997768176,0.0,1.0
2023-01-17,60.1052,60.45,60.1052,60.45,5503,56.8073391264385,57.133220589786,56.8073391264385,57.133220589786,5822.46802413709,0.0,1.0
2023-01-18,58.9587,60.11,58.9587,60.11,2819,55.7237454555338,56.8118757593389,55.7237454555338,56.8118757593389,2982.6526185794,0.0,1.0
2023-01-19,58.5828,58.82,58.51,58.65,9146,55.3684703915189,55.5926556673484,55.299664792529,55.4319832521249,9676.95666886386,0.0,1.0
2023-01-20,59.1187,59.1187,58.43,58.95,4260,55.8749665522148,55.8749665522148,55.2240542441885,55.7155228084017,4507.3076109075,0.0,1.0
2023-01-23,59.43,59.756,59.22,59.22,3047,56.1691860984447,56.4772990829322,55.9707084090509,55.9707084090509,3223.88880057164,0.0,1.0
2023-01-24,59.6209,59.71,59.26,59.26,8660,56.3496117694222,56.4338230176364,56.0085136832211,56.0085136832211,9162.74270198569,0.0,1.0
2023-01-25,59.7979,59.7979,59.14,59.36,8754,56.5169001076255,56.5169001076255,55.8950978607104,56.1030268686468,9262.199724386,0.0,1.0
2023-01-26,60.11,60.11,59.74,59.8999,5273,56.8118757593389,56.8118757593389,56.4621769732641,56.6133035567597,5579.11573528528,0.0,1.0
2023-01-27,59.89,60.28,59.84,60.28,11362,56.6039467514025,56.9725481745625,56.5566901586897,56.9725481745625,12021.6030692796,0.0,1.0
2023-01-30,59.6079,60.07,59.6079,60.07,3797,56.3373250553169,56.7740704851687,56.3373250553169,56.7740704851687,4017.42887291451,0.0,1.0
2023-01-31,60.257,60.257,59.57,59.5701,5215,56.9508101419146,56.9508101419146,56.3015045580406,56.301599071226,5517.74863635743,0.0,1.0
2023-02-01,60.4,60.57,59.99,60.33,5681,57.0859639970732,57.2466364122967,56.6984599368282,57.0198047672753,6010.8015346398,0.0,1.0
2023-02-02,60.4928,60.65,60.35,60.41,46780,57.1736722331482,57.3222469606372,57.0387074043604,57.0954153156158,49495.7394455993,0.0,1.0
2023-02-03,60.1172,60.19,60.02,60.14,4893,56.8186807086895,56.8874863076794,56.7268138924559,56.8402297149666,5177.0554319649,0.0,1.0
2023-02-06,59.98,60.01,59.81,59.84,26496,56.6890086182856,56.7173625739133,56.528336203062,56.5566901586897,28034.183675729,0.0,1.0
2023-02-07,60.4404,60.46,59.81,59.8216,8514,57.1241473239851,57.1426719083286,56.528336203062,56.5392997325714,9008.26690123628,0.0,1.0
2023-02-08,60.03,60.37,59.94,60.25,15806,56.7362652109984,57.0576100414455,56.6512033441154,56.9441942189348,16723.5925112686,0.0,1.0
2023-02-09,59.4807,60.128,59.41,60.128,3806,56.2171042834555,56.8288881327155,56.1502834613596,56.8288881327155,4026.95135378262,0.0,1.0
2023-02-10,59.8907,59.93,59.4597,59.4597,6260,56.6046083437005,56.6417520255728,56.1972565145161,56.1972565145161,6623.4144704885,0.0,1.0
2023-02-13,60.3875,60.4,60.3,60.32,3271,57.074149848895,57.0859639970732,56.9914508116476,57.0103534487327,3460.89276884471,0.0,1.0
2023-02-14,60.17,60.54,59.8792,60.19,2948,56.8685836705943,57.2182824566691,56.5937393273766,56.8874863076794,3119.14151102238,0.0,1.0
2023-02-15,60.1119,60.1119,59.8597,59.86,6014,56.813671509862,56.813671509862,56.5753092562186,56.5755927957749,6363.13332676003,0.0,1.0
2023-02-16,59.7598,60.0862,59.7598,59.9865,2847,56.4808905839784,56.7893816212076,56.4808905839784,56.6951519753383,3012.27811461354,0.0,1.0
2023-02-17,59.933,59.933,59.59,59.59,2281,56.6445874211356,56.6445874211356,56.3204071951257,56.3204071951257,2413.41987335212,0.0,1.0
2023-02-21,59.171,59.43,59.171,59.38,3595,55.9243969481923,56.1691860984447,55.9243969481923,56.1219295057319,3803.70208009683,0.0,1.0
2023-02-22,58.9461,59.33,58.8899,59.17,5790,55.7118367941701,56.0746729130191,55.6587203839609,55.9234518163381,6126.12935848697,0.0,1.0
2023-02-23,58.9736,59.2989,58.83,59.29,4491,55.7378279201622,56.0452793123517,55.602106985891,56.0368676388488,4751.71795318911,0.0,1.0
2023-02-24,58.6796,58.76,58.23,58.25,6071,55.4599591550109,55.5359477560931,55.0350278733373,55.0539305104224,6423.44237225809,0.0,1.0
2023-02-27,58.5952,59.13,58.5499,59.13,8462,55.3801900265116,55.8856465421678,55.3373755535138,55.8856465421678,8953.24812288717,0.0,1.0
2023-02-28,58.4516,58.55,58.42,58.51,2753,55.2444690922405,55.3374700666993,55.214602925646,55.299664792529,2912.82109221323,0.0,1.0
2023-03-01,58.1366,58.15,58.0,58.06,1411,54.9467525581498,54.9594173249968,54.8176475468584,54.8743554581137,1492.91338943439,0.0,1.0
2023-03-02,58.44,58.495,58.0,58.01,10012,55.2335055627311,55.2854878147152,54.8176475468584,54.8270988654009,10593.2309390624,0.0,1.0
2023-03-03,59.0003,59.21,58.57,58.64,8971,55.7630629406708,55.9612570905083,55.3563727037844,55.4225319335823,9491.79731865053,0.0,1.0
2023-03-06,58.9885,59.075,58.93,59.075,1866,55.7519103847906,55.8336642901838,55.6966201713166,55.8336642901838,1974.32769998906,0.0,1.0
2023-03-07,58.0534,58.67,58.0534,58.67,1353,54.8681175878756,55.45088588921,54.8681175878756,55.45088588921,1431.54629050654,0.0,1.0
2023-03-08,57.8872,58.02,57.67,58.02,1721,54.7110366736983,54.8365501839435,54.5057540349538,54.8365501839435,1820.90995266944,0.0,1.0
2023-03-09,56.987,57.768,56.987,57.768,3449,53.8602289784969,54.5983769566709,53.8602289784969,54.5983769566709,3649.22627934741,0.0,1.0
2023-03-10,56.3725,57.08,56.3177,56.85,16448,53.2794454540564,53.9481262409427,53.2276522284432,53.7307459144638,17402.8628131941,0.0,1.0
2023-03-13,56.0011,56.57,55.84,55.84,1960,52.9284234833857,53.466108995272,52.776162741665,52.776162741665,2073.78472238937,0.0,1.0
2023-03-14,56.6226,56.9297,56.3,56.78,17360,53.5158229308059,53.806072923248,53.2109233946229,53.6645866846658,18367.807541163,0.0,1.0
2023-03-15,55.8902,56.01,55.53,55.702,136698,52.8236083607487,52.9368351568886,52.4831718668456,52.6457345457777,144633.787745501,0.0,1.0
2023-03-16,56.54,56.64,55.46,55.47,15922,53.4377550396443,53.53226822507,52.4170126370477,52.4264639555902,16846.3267091243,0.0,1.0
2023-03-17,55.6711,56.1,55.5194,56.1,4864,52.6165299714811,53.0218970237716,52.4731534691905,53.0218970237716,5146.37188250097,0.0,1.0
2023-03-20,56.588,56.61,56.391,56.404,3692,53.4831213686486,53.5039142694423,53.2969303933602,53.3092171074655,3906.33326278651,0.0,1.0
2023-03-21,57.2048,57.2048,57.01,57.01,712,54.0660786963538,54.0660786963538,53.8819670111447,53.8819670111447,753.334042010833,0.0,1.0
2023-03-22,56.3554,57.1,56.3554,57.032,1071,53.2632836993487,53.9670288780278,53.2632836993487,53.9027599119384,1133.17522330562,0.0,1.0
2023-03-23,55.6918,56.33,55.6918,56.14,4761,52.9412772766036,53.5479576704484,52.9412772766036,53.3673414453928,5008.35403752484,0.3229,1.0
2023-03-24,56.0649,56.0649,55.38,55.38,3042,53.2959505059102,53.2959505059102,52.6448765451701,52.6448765451701,3200.04473475123,0.0,1.0
2023-03-27,56.6456,56.94,56.4501,56.94,6140,53.847970726383,54.1278308140482,53.6621261369178,54.1278308140482,6458.99890577663,0.0,1.0
2023-03-28,56.6638,56.81,56.24,56.24,4557,53.8652718595199,54.0042512916417,53.4624026164747,53.4624026164747,4793.75537681175,0.0,1.0
2023-03-29,57.2908,57.32,57.118,57.12,17938,54.4613054022035,54.4890632641595,54.297039698574,54.2989409219956,18869.9547836843,0.0,1.0
2023-03-30,57.4739,57.58,57.3,57.58,3114,54.6353624064546,54.7362223089725,54.4700510299431,54.7362223089725,3275.78543853232,0.0,1.0
2023-03-31,58.0276,58.0276,57.745,57.745,2436,55.1617161107352,55.1617161107352,54.8930732412577,54.8930732412577,2562.56047792702,0.0,1.0
2023-04-03,58.4767,58.59,58.0,58.0,10153,55.5886358300641,55.6963401368999,55.1354792275166,55.1354792275166,10680.4911873535,0.0,1.0
2023-04-04,58.1548,58.78,57.6,58.78,10694,55.2826339203514,55.8769563619556,54.7552345431889,55.8769563619556,11249.5984199308,0.0,1.0
2023-04-05,58.6554,58.6554,58.61,58.6103,1047,55.7585101427875,55.7585101427875,55.7153523711163,55.7156375546296,1101.39606748341,0.0,1.0
2023-04-06,58.759,58.862,58.65,58.7,4286,55.8569935160284,55.9549065222428,55.7533768395491,55.80090742509,4508.67578341346,0.0,1.0
2023-04-10,58.7667,58.7667,58.14,58.14,18496,55.8643132262017,55.8643132262017,55.2685648670313,55.2685648670313,19456.9452379877,0.0,1.0
2023-04-11,59.0859,59.222,59.078,59.078,2895,56.1677484842952,56.2971267381377,56.1602386517797,56.1602386517797,3045.40746453149,0.0,1.0
2023-04-12,58.989,59.41,58.989,59.1,7357,56.0756342095168,56.4758417397717,56.0756342095168,56.1811521094177,7739.22719052096,0.0,1.0
2023-04-13,59.3434,60.3699,58.84,58.88,36882,56.4125309998311,57.3883339209871,55.9339930646047,55.9720175330375,38798.1755118655,0.0,1.0
2023-04-14,59.2203,59.57,59.1,59.1,18951,56.2955106982293,56.6279396135028,56.1811521094177,56.1811521094177,19935.5844077155,0.0,1.0
2023-04-17,59.4945,59.52,59.1715,59.26,5273,56.5561684293359,56.5804090279618,56.2491208467413,56.3332499831488,5546.95459774597,0.0,1.0
2023-04-18,59.5097,59.53,59.32,59.33,10557,56.5706177273404,56.58991514507,56.390286685798,56.3997928029062,11105.4806919029,0.0,1.0
2023-04-19,59.5499,59.6495,59.16,59.16,6010,56.6088323181153,56.7035132445129,56.2381888120669,56.2381888120669,6322.244857283,0.0,1.0
2023-04-20,59.5338,59.58,59.37,59.5,10170,56.5935274695711,56.637445730611,56.4378172713389,56.5613967937454,10698.3744090795,0.0,1.0
2023-04-21,59.55,59.5501,59.32,59.39,3416,56.6089273792864,56.6090224404575,56.390286685798,56.4568295055553,3593.47561272524,0.0,1.0
2023-04-24,59.8706,59.89,59.42,59.42,2192,56.9136934937751,56.9321353609649,56.4853478568799,56.4853478568799,2305.88364844664,0.0,1.0
2023-04-25,59.5109,59.79,59.49,59.7208,2834,56.5717584613934,56.837074189883,56.5518906766372,56.7712918594943,2981.2382571614,0.0,1.0
2023-04-26,58.84,59.3497,58.7999,59.3202,4032,55.9339930646047,56.4185198536093,55.8958735350009,56.3904768081401,4241.47941174127,0.0,1.0
2023-04-27,59.4456,59.45,59.028,59.03,5246,56.5096835166769,56.5138662082045,56.1127080662388,56.1146092896604,5518.55183382805,0.0,1.0
2023-04-28,59.7842,59.83,59.6759,59.74,9496,56.8315606419603,56.8750986583158,56.7286093936785,56.7895436043421,9989.35726535096,0.0,1.0
2023-05-01,59.8709,60.08,59.57,59.57,3540,56.9139786772883,57.1127515860206,56.6279396135028,56.6279396135028,3723.91793590379,0.0,1.0
2023-05-02,59.2358,59.41,58.9202,59.41,3878,56.310245179747,56.4758417397717,56.0102321238124,56.4758417397717,4079.47846198726,0.0,1.0
2023-05-03,58.7668,59.35,58.7668,59.34,1175,55.8644082873728,56.4188050371226,55.8644082873728,56.4092989200144,1236.04620753869,0.0,1.0
2023-05-04,58.3108,58.372,58.16,58.31,6277,55.4309293472392,55.4891067839413,55.2875771012476,55.4301688578705,6603.11663380455,0.0,1.0
2023-05-05,59.1196,59.17,58.94,59.03,6184,56.1997840989498,56.2476949291751,56.0290542356867,56.1146092896604,6505.28489142064,0.0,1.0
2023-05-08,59.1136,59.2,59.11,59.19,745,56.1940804286849,56.2762132804997,56.1906582265259,56.2667071633915,783.705893290488,0.0,1.0
2023-05-09,58.9026,58.96,58.81,58.81,2725,55.993501357702,56.048066469903,55.9054747132802,55.9054747132802,2866.57524727058,0.0,1.0
2023-05-10,58.7629,59.1,58.39,58.83,2963,55.8607009017006,56.1811521094177,55.5062177947361,55.9244869474965,3116.94035143586,0.0,1.0
2023-05-11,58.4451,58.4451,58.13,58.1301,3926,55.5585965000022,55.5585965000022,55.2590587499231,55.2591538110942,4129.97226450799,0.0,1.0
2023-05-12,58.5511,58.5511,58.3099,58.3899,1046,55.6593613413491,55.6593613413491,55.4300737966995,55.506122733565,1100.34411326423,0.0,1.0
2023-05-15,58.6301,59.2,58.49,58.56,22499,55.7344596665038,56.2762132804997,55.601278965818,55.6678217855753,23667.9179773727,0.0,1.0
2023-05-16,58.0214,58.78,58.0214,58.78,2848,55.1558223181281,55.8769563619556,55.1558223181281,55.8769563619556,2995.96561622995,0.0,1.0
2023-05-17,58.3957,58.4788,58.0416,58.0416,1544,55.5116362814877,55.5906321146568,55.1750246746866,55.1750246746866,1624.2173144168,0.0,1.0
2023-05-18,58.595,58.595,58.14,58.4098,1931,55.701093195454,55.701093195454,55.2685648670313,55.5250399066103,2031.32359724018,0.0,1.0
2023-05-19,58.6554,58.89,58.52,58.61,3270,55.7585101427875,55.9815236501457,55.6297973171426,55.7153523711163,3439.89029672469,0.0,1.0
2023-05-22,58.3795,58.55,58.3795,58.4197,9923,55.4962363717725,55.6583156684672,55.4962363717725,55.5344509625474,10438.5417169416,0.0,1.0
2023-05-23,57.8284,58.39,57.8284,58.2,39529,54.97235425794,55.5062177947361,54.97235425794,55.3256015696804,41582.6983300398,0.0,1.0
2023-05-24,57.4339,57.7,57.4339,57.52,7997,54.5973379380218,54.8502957142708,54.5973379380218,54.6791856063233,8412.47789079735,0.0,1.0
2023-05-25,57.0484,57.078,56.86,56.88,2385,54.230877123501,54.2590152301412,54.0517818771826,54.070794111399,2508.91081274874,0.0,1.0
2023-05-26,57.2356,57.4001,57.175,57.39,2683,54.4088316357663,54.5652072621961,54.3512245660907,54.5556060839168,2822.39317006494,0.0,1.0
2023-05-30,56.9257,57.39,56.86,57.39,7813,54.1142370665834,54.5556060839168,54.0517818771826,54.5556060839168,8218.9183144679,0.0,1.0
2023-05-31,56.6755,56.85,56.56,56.57,24794,53.8763940165365,54.0422757600744,53.7665983639368,53.776104481045,26082.1529103951,0.0,1.0
2023-06-01,56.9671,57.04,56.72,56.845,3552,54.1535923914114,54.2228919851301,53.9186962376679,54.0375227015203,3736.54138653397,0.0,1.0
2023-06-02,58.041,58.041,57.72,57.72,7339,55.1744543076601,55.1744543076601,54.8693079484872,54.8693079484872,7720.2920145757,0.0,1.0
2023-06-05,57.9342,58.15,57.9342,58.15,5106,55.0729289769447,55.2780709841395,55.0729289769447,55.2780709841395,5371.27824314259,0.0,1.0
2023-06-06,58.0984,58.18,57.9,58.18,5110,55.2290194198612,55.306589335464,55.0404180564346,55.306589335464,5375.48606001932,0.0,1.0
2023-06-07,58.561,58.57,58.24,58.24,2944,55.6687723972862,55.6773279026835,55.3636260381132,55.3636260381132,3096.9532212714,0.0,1.0
2023-06-08,58.7725,58.84,58.55,58.55,1730,55.8698267741244,55.9339930646047,55.6583156684672,55.6583156684672,1819.88079918462,0.0,1.0
2023-06-09,58.7557,58.78,58.665,58.665,1528,55.8538564973827,55.8769563619556,55.7676360152114,55.7676360152114,1607.38604690989,0.0,1.0
2023-06-12,58.668,58.668,58.63,58.66,1068,55.7704878503438,55.7704878503438,55.7343646053327,55.7628829566573,1123.48710608623,0.0,1.0
2023-06-13,58.9759,59.0307,58.97,59.012,31962,56.0631811961051,56.115274717858,56.0575725870112,56.0974982788657,33622.5607534907,0.0,1.0
2023-06-14,58.98,59.085,58.98,59.085,870,56.0670787041194,56.1668929337555,56.0670787041194,56.1668929337555,915.200170688221,0.0,1.0
2023-06-15,59.5925,59.67,59.262,59.262,6899,56.6493283769962,56.7230007845847,56.3351512065705,56.3351512065705,7257.43215813567,0.0,1.0
2023-06-16,59.6836,59.94,59.6836,59.94,2313,56.7359291038519,56.9796659465059,56.7359291038519,56.9796659465059,2433.17010896765,0.0,1.0
2023-06-20,59.015,59.16,58.9599,59.01,4618,56.3886706458896,56.5272177482136,56.3360227470064,56.3838931596026,4833.0855627267,0.3033,1.0
2023-06-21,59.0314,59.17,59.0314,59.12,1414,56.4043408009111,56.5367727207877,56.4043408009111,56.4889978579173,1479.85772752177,0.0,1.0
2023-06-22,58.8159,59.22,58.72,59.22,16517,56.1984311419398,56.5845475836581,56.1067989549544,56.5845475836581,17286.2871891635,0.0,1.0
2023-06-23,58.5281,58.68,58.5154,58.68,1319,55.923439031258,56.0685790646582,55.9113042160889,56.0685790646582,1380.43305700228,0.0,1.0
2023-06-26,58.6511,58.792,58.368,58.4,4386,56.0409651939191,56.1755947574878,55.7704639203471,55.8010398325841,4590.2800515633,0.0,1.0
2023-06-27,59.041,59.041,58.7843,58.8,4864,56.4135135745822,56.4135135745822,56.1682374286057,56.183238735547,5090.54313059824,0.0,1.0
2023-06-28,58.7115,58.75,58.605,58.75,4895,56.0986772282665,56.1354638726767,55.9969167703526,56.1354638726767,5122.98697045197,0.0,1.0
2023-06-29,59.1153,59.1153,58.934,58.934,19634,56.4845070208075,56.4845070208075,56.3112753680396,56.3112753680396,20548.4629576821,0.0,1.0
2023-06-30,59.7287,59.8199,59.47,59.55,4910,57.0706090385012,57.1577503883767,56.8234218980099,56.8998616786025,5138.68560263926,0.0,1.0
2023-07-03,59.6932,59.8,59.49,59.8,1489,57.0366888858632,57.1387359929543,56.842531843158,57.1387359929543,1558.35088845822,0.0,1.0
2023-07-05,59.45,59.49,59.41,59.41,9098,56.8043119528618,56.842531843158,56.7660920625655,56.7660920625655,9521.74370933034,0.0,1.0
2023-07-06,59.019,59.04,58.731,58.94,18453,56.3924926349192,56.4125580773248,56.1173094247859,56.317008351584,19312.4573168029,0.0,1.0
2023-07-07,58.8628,59.27,58.8628,58.94,12400,56.2432439633122,56.6323224465284,56.2432439633122,56.317008351584,12977.5359414922,0.0,1.0
2023-07-10,59.04,59.27,58.94,59.0,14059,56.4125580773248,56.6323224465284,56.317008351584,56.3743381870285,14713.8046614064,0.0,1.0
2023-07-11,59.46,59.46,59.21,59.3029,10527,56.8138669254358,56.8138669254358,56.574992611084,56.6637583062971,11017.3000690394,0.0,1.0
2023-07-12,59.637,59.8,59.6,59.7702,3708,56.9829899399969,57.1387359929543,56.9476365414728,57.1102621746836,3880.70187669784,0.0,1.0
2023-07-13,59.7928,59.7928,59.64,59.65,1980,57.131856412701,57.131856412701,56.9858564317691,56.9954114043432,2072.21944872214,0.0,1.0
2023-07-14,59.2293,59.58,59.22,59.51,2772,56.593433708152,56.9285265963247,56.5845475836581,56.8616417883062,2901.107228211,0.0,1.0
2023-07-17,59.2419,59.3,59.2419,59.3,1473,56.6054729735953,56.6609873642507,56.6054729735953,56.6609873642507,1541.60568079178,0.0,1.0
2023-07-18,59.553,59.75,59.33,59.36,124185,56.9027281703747,57.0909611300839,56.6896522819729,56.7183171996951,129968.975878565,0.0,1.0
2023-07-19,59.85,60.01,59.67,59.93,11692,57.1865108558247,57.3393904170098,57.0145213494913,57.2629506364172,12236.5605022522,0.0,1.0
2023-07-20,60.62,60.62,60.35,60.35,66517,57.9222437440282,57.9222437440282,57.6642594845283,57.6642594845283,69615.0611467935,0.0,1.0
2023-07-21,60.8134,60.94,60.66,60.8,10286,58.1070369136108,58.2280028663986,57.9604636343245,58.0942332503615,10765.0753785636,0.0,1.0
2023-07-24,61.0862,61.19,61.06,61.07,8974,58.3676965654315,58.4668771807504,58.3426625372874,58.3522175098615,9391.96834991543,0.0,1.0
2023-07-25,60.9,60.905,60.63,60.66,5732,58.1897829761023,58.1945604623893,57.9317987166023,57.9604636343245,5998.9706465027,0.0,1.0
2023-07-26,60.88,60.96,60.63,60.63,13492,58.1706730309541,58.2471128115467,57.9317987166023,57.9317987166023,14120.3963647269,0.0,1.0
2023-07-27,60.32,60.83,60.31,60.83,1784,57.6355945668061,58.1228981680838,57.626039594232,58.1228981680838,1867.09065480824,0.0,1.0
2023-07-28,60.4878,60.65,60.33,60.33,4251,57.795927006599,57.9509086617505,57.6451495393801,57.6451495393801,4448.9923618777,0.0,1.0
2023-07-31,60.4458,60.61,60.33,60.565,4980,57.7557961217879,57.9126887714542,57.6451495393801,57.8696913948708,5211.94588617994,0.0,1.0
2023-08-01,60.408,60.5704,60.22,60.41,6192,57.7196783254579,57.8748510800608,57.5400448410653,57.7215893199727,6480.3953669129,0.0,1.0
2023-08-02,60.1635,60.35,60.0,60.0,5688,57.4860592460218,57.6642594845283,57.3298354444357,57.3298354444357,5952.92132541999,0.0,1.0
2023-08-03,60.03,60.115,59.81,59.81,6351,57.358500362158,57.4397176290376,57.1482909655284,57.1482909655284,6646.80086809815,0.0,1.0
2023-08-04,59.6286,60.28,59.6286,60.18,842,56.9749637630347,57.5973746765098,56.9749637630347,57.501824950769,881.216553446488,0.0,1.0
2023-08-07,60.15,60.15,60.056,60.08,6852,57.4731600330468,57.4731600330468,57.3833432908505,57.4062752250283,7171.13518315361,0.0,1.0
2023-08-08,59.9643,59.9643,59.51,59.51,1888,57.2957241923463,57.2957241923463,56.8616417883062,56.8616417883062,1975.93450464011,0.0,1.0
2023-08-09,59.9895,60.21,59.9895,60.05,1453,57.319802723233,57.5304898684913,57.319802723233,57.3776103073061,1520.67417120873,0.0,1.0
2023-08-10,59.92,60.38,59.89,60.38,2883,57.2533956638432,57.6929244022505,57.2247307461209,57.6929244022505,3017.27710639694,0.0,1.0
2023-08-11,60.0829,60.0897,59.93,59.93,863,57.4090461670748,57.4155435484252,57.2629506364172,57.2629506364172,903.194638508693,0.0,1.0
2023-08-14,59.8086,59.84,59.75,59.83,10918,57.146953269368,57.1769558832506,57.0909611300839,57.1674009106765,11426.5110813881,0.0,1.0
2023-08-15,59.135,59.39,59.07,59.362,3102,56.5033303167785,56.7469821174173,56.441222995047,56.7202281942099,3246.47713633136,0.0,1.0
2023-08-16,58.9125,59.31,58.88,58.88,4013,56.2907321770053,56.6705423368247,56.2596785161396,56.2596785161396,4199.90739783938,0.0,1.0
2023-08-17,58.8185,59.25,58.76,59.14,3316,56.2009154348091,56.6132125013803,56.1450188452507,56.5081078030655,3470.44428887002,0.0,1.0
2023-08-18,58.79,58.93,58.76,58.81,4566,56.173683762973,56.30745337901,56.1450188452507,56.1927937081211,4778.66363781076,0.0,1.0
2023-08-21,58.6882,58.8,58.59,58.65,2223,56.0764141421689,56.183238735547,55.9825843114915,56.0399141469359,2326.53729015623,0.0,1.0
2023-08-22,58.432,58.62,58.42,58.62,5497,55.8316157448212,56.0112492292137,55.8201497777323,56.0112492292137,5753.02540890183,0.0,1.0
2023-08-23,58.5912,58.62,58.44,58.51,6632,55.9837309082004,56.0112492292137,55.8392597228804,55.9061445308989,6940.88857774004,0.0,1.0
2023-08-24,58.3484,59.0,58.33,58.33,6534,55.7517361741019,56.3743381870285,55.7341550245656,55.7341550245656,6838.32418078308,0.0,1.0
2023-08-25,58.8682,59.01,58.5195,58.6599,3654,56.2484036485022,56.3838931596026,55.9152217548443,56.0493735697843,3824.1868008236,0.0,1.0
2023-08-28,59.0284,59.15,58.935,59.15,7195,56.4014743091388,56.5176627756396,56.312230865297,56.5176627756396,7530.11057250296,0.0,1.0
2023-08-29,59.4215,59.4215,59.16,59.161,9159,56.7770802810256,56.7770802810256,56.5272177482136,56.5281732454711,9585.58481355866,0.0,1.0
2023-08-30,59.5153,59.57,59.45,59.57,9889,56.8667059237704,56.9189716237506,56.8043119528618,56.9189716237506,10349.5849133401,0.0,1.0
2023-08-31,59.3316,59.57,59.3316,59.55,3006,56.6911810775847,56.9189716237506,56.6911810775847,56.8998616786025,3146.00589033271,0.0,1.0
2023-09-01,59.4051,59.6097,59.2502,59.6097,7444,56.7614101260042,56.9569048648697,56.6134036008318,56.9569048648697,7790.70786681194,0.0,1.0
2023-09-05,58.7069,59.1715,58.7069,59.1715,1297,56.0942819408824,56.5382059666738,56.0942819408824,56.5382059666738,1357.40839646092,0.0,1.0
2023-09-06,58.6289,58.6289,58.38,58.54,1900,56.0197531548046,56.0197531548046,55.781929887436,55.9348094486211,1988.49341038994,0.0,1.0
2023-09-07,58.6716,58.7987,58.5187,58.5187,4882,56.0605528876959,56.1819965891124,55.9144573570384,55.9144573570384,5109.38148922299,0.0,1.0
2023-09-08,58.738,58.779,58.39,58.39,4603,56.1239979055878,56.1631732931415,55.7914848600101,55.7914848600101,4817.38693053941,0.0,1.0
2023-09-11,58.9776,59.09,58.9506,59.05,2754,56.3529350484626,56.4603329401951,56.3271366225126,56.4221130498988,2882.26886958626,0.0,1.0
2023-09-12,59.0299,59.12,59.0299,59.04,3117,56.402907555025,56.4889978579173,56.402907555025,56.4125580773248,3262.17576851865,0.0,1.0
2023-09-13,58.9386,58.9493,58.8499,58.9493,3620,56.3156706554237,56.3258944760779,56.2309180486916,56.3258944760779,3788.60323453241,0.0,1.0
2023-09-14,59.551,59.5608,59.11,59.11,6210,56.9008171758599,56.9101810489825,56.4794428853433,56.4794428853433,6499.23372553764,0.0,1.0
2023-09-15,59.1396,59.5099,59.1396,59.445,1326,56.5077256041625,56.8615462385804,56.5077256041625,56.7995344665747,1387.75908535635,0.0,1.0
2023-09-18,59.21,59.42,59.085,59.42,3076,56.574992611084,56.7756470351395,56.4555554539081,56.7756470351395,3219.2661738734,0.0,1.0
2023-09-19,59.09,59.21,59.09,59.11,6161,56.4603329401951,56.574992611084,56.4603329401951,56.4794428853433,6447.95152705917,0.0,1.0
2023-09-20,58.9967,59.47,58.9967,59.42,7617,56.371185046079,56.8234218980099,56.371185046079,56.7756470351395,7971.76542470535,0.0,1.0
2023-09-21,57.9955,58.44,57.9955,58.44,2440,55.7396969086586,56.1669075590694,55.7396969086586,56.1669075590694,2538.74756857564,0.3403,1.0
2023-09-22,57.7598,58.08,57.7598,58.045,5799,55.5131647370009,55.8209101819088,55.5131647370009,55.7872715480182,6033.68735662711,0.0,1.0
2023-09-25,57.8572,57.89,57.66,57.89,9733,55.6067762495994,55.638300455074,55.4172465752214,55.638300455074,10126.8975757978,0.0,1.0
2023-09-26,57.26,57.52,57.1781,57.52,3588,55.032805045043,55.282692039659,54.9540906417389,55.282692039659,3733.20749018418,0.0,1.0
2023-09-27,57.16,57.3077,56.8401,57.3077,5989,54.9366946624984,55.0786496975168,54.6292375487382,55.0786496975168,6231.3767164752,0.0,1.0
2023-09-28,57.343,57.39,57.3201,57.365,17422,55.112576662555,55.157748542351,55.0905673849523,55.1337209467148,18127.0738277561,0.0,1.0
2023-09-29,56.9516,57.43,56.9516,57.43,230,54.7364006252754,55.1961926953688,54.7364006252754,55.1961926953688,239.308172447704,0.0,1.0
2023-10-02,56.39,56.45,56.17,56.45,13505,54.1966447169049,54.2543109464317,53.9852018753067,54.2543109464317,14051.5516039402,0.0,1.0
2023-10-03,55.9654,56.03,55.81,56.024,8528,53.7885600326205,53.8506473397443,53.6392044981461,53.8448807167916,8873.13084623485,0.0,1.0
2023-10-04,56.1097,56.12,55.66,55.78,4607,53.9272473146323,53.9371466840344,53.4950389243292,53.6103713833828,4793.44674115901,0.0,1.0
2023-10-05,55.83,55.92,55.62,55.63,1552,53.6584265746551,53.7449259189452,53.4565947713114,53.4662058095659,1614.8099288645,0.0,1.0
2023-10-06,56.28,56.28,55.32,55.32,2672,54.0909232961058,54.0909232961058,53.1682636236776,53.1682636236776,2780.13668165332,0.0,1.0
2023-10-09,56.5296,56.5296,56.19,56.19,1351,54.3308148109372,54.3308148109372,54.0044239518157,54.0044239518157,1405.67539555151,0.0,1.0
2023-10-10,56.9233,57.03,56.7501,56.7501,16653,54.7092013870153,54.8117511651904,54.542738204448,54.542738204448,17326.9521555287,0.0,1.0
2023-10-11,56.63,56.97,56.4,56.97,5643,54.4273096350119,54.7540849356636,54.2062557551593,54.7540849356636,5871.37398748866,0.0,1.0
2023-10-12,56.13,56.455,55.9,56.2589,2857,53.9467577222889,54.2591164655589,53.7257038424363,54.0706440053889,2972.62368992648,0.0,1.0
2023-10-13,56.3511,56.4,56.3511,56.4,550,54.159257778095,54.2062557551593,54.159257778095,54.2062557551593,572.258673244509,0.0,1.0
2023-10-16,56.9705,56.9705,56.89,56.92,6382,54.7545654875763,54.7545654875763,54.6771966296279,54.7060297443913,6640.28155026629,0.0,1.0
2023-10-17,57.11,57.3801,56.86,56.86,5187,54.8886394712261,55.1482336144791,54.6483635148645,54.6483635148645,5396.91952385321,0.0,1.0
2023-10-18,56.68,56.9898,56.64,56.84,7149,54.4753648262842,54.7731147914074,54.4369206732664,54.6291414383556,7438.32228186363,0.0,1.0
2023-10-19,56.4457,56.8099,56.4457,56.62,17452,54.2501781999822,54.6002122132097,54.2501781999822,54.4176985967575,18158.2879372058,0.0,1.0
2023-10-20,55.81,56.39,55.81,56.39,5947,53.6392044981461,54.1966447169049,53.6392044981461,54.1966447169049,6187.67696324563,0.0,1.0
2023-10-23,55.37,55.86,55.37,55.66,11330,53.2163188149499,53.6872596894185,53.2163188149499,53.4950389243292,11788.5286688369,0.0,1.0
2023-10-24,55.84,55.94,55.79,55.82,11464,53.6680376129095,53.7641479954541,53.6199824216372,53.6488155364006,11927.9516910455,0.0,1.0
2023-10-25,55.7634,55.805,55.66,55.66,805,53.5944170598804,53.6343989790189,53.4950389243292,53.4950389243292,837.578603566962,0.0,1.0
2023-10-26,55.7451,56.03,55.55,55.55,13795,53.5768288598747,53.8506473397443,53.3893175035302,53.3893175035302,14353.2879952873,0.0,1.0
2023-10-27,54.873,55.38,54.87,55.38,2371,52.7386502137032,53.2259298532043,52.7357669022268,53.2259298532043,2466.95511684133,0.0,1.0
2023-10-30,55.5221,55.57,55.17,55.245,4826,53.3625027068002,53.4085395800391,53.0240980498607,53.0961808367691,5021.30974014182,0.0,1.0
2023-10-31,56.0296,56.0296,55.7,55.74,3058,53.8502628982141,53.8502628982141,53.5334830773471,53.5719272303649,3181.75822323947,0.0,1.0
2023-11-01,56.3272,56.37,56.07,56.1385,10017,54.1362873966669,54.177422640396,53.8890914927621,53.9549271048052,10422.391145255,0.0,1.0
2023-11-02,57.201,57.22,56.58,56.6,9660,54.9760999193417,54.9943608920251,54.3792544437396,54.3984765202486,10050.9432428035,0.0,1.0
2023-11-03,57.48,57.6585,57.48,57.63,10700,55.2442478866411,55.4158049194832,55.2442478866411,55.388413460458,11133.0323703932,0.0,1.0
2023-11-06,57.25,57.35,57.2,57.35,14783,55.0231940067885,55.1193043893331,54.9751388155162,55.1193043893331,15381.2726664974,0.0,1.0
2023-11-07,56.87,57.23,56.87,57.0,58270,54.657974553119,55.0039719302796,54.657974553119,54.782918050427,60628.2052544682,0.0,1.0
2023-11-08,56.93,57.072,56.7835,57.072,10901,54.7156407826458,54.8521175258591,54.5748390722179,54.8521175258591,11342.1669037062,0.0,1.0
2023-11-09,56.55,57.0075,56.55,56.96,3588,54.3504213289763,54.7901263291178,54.3504213289763,54.7444738974092,3733.20749018417,0.0,1.0
2023-11-10,57.1224,57.1224,56.7,56.7605,2605,54.9005571586616,54.9005571586616,54.4945869027932,54.5527336842327,2710.42517054899,0.0,1.0
2023-11-13,57.2451,57.34,57.13,57.13,5308,55.0184845980438,55.1096933510787,54.907861547735,54.907861547735,5522.81643196701,0.0,1.0
2023-11-14,57.994,58.1497,57.99,58.0138,3782,55.7382552529204,55.8878991185424,55.7344108376186,55.7572851086642,3935.05873129224,0.0,1.0
2023-11-15,58.1622,58.359,57.96,57.96,4752,55.8999129163604,56.0890581492082,55.7055777228552,55.7055777228552,4944.31493683256,0.0,1.0
2023-11-16,58.0862,58.16,57.94,58.16,10803,55.8268690256265,55.8977984879444,55.6863556463463,55.8977984879444,11240.2008128371,0.0,1.0
2023-11-17,58.3217,58.365,58.31,58.34,2323,56.0532089765191,56.0948247721609,56.0419640617614,56.0707971765248,2417.01254172181,0.0,1.0
2023-11-20,58.4107,58.5492,58.26,58.3409,5871,56.1387472169838,56.2718600968081,55.9939088704891,56.0716621699677,6108.60121930638,0.0,1.0
2023-11-21,58.6105,58.67,58.51,58.51,2718,56.3307757613079,56.387961438922,56.2341848268506,56.2341848268506,2827.99831614286,0.0,1.0
2023-11-22,58.8818,58.8818,58.6669,58.6669,2677,56.5915232291514,56.5915232291514,56.3849820170631,56.3849820170631,2785.33903322827,0.0,1.0
2023-11-24,59.0741,59.14,59.045,59.045,2404,56.7763434947847,56.8396802368816,56.7483753734642,56.7483753734642,2501.290637236,0.0,1.0
2023-11-27,58.9786,59.0,58.92,58.97,9419,56.6845580794546,56.7051257013192,56.6282373952835,56.6762925865558,9800.18989689096,0.0,1.0
2023-11-28,58.8765,59.17,58.8765,59.17,3039,56.5864293788766,56.868513351645,56.5864293788766,56.868513351645,3161.98928725466,0.0,1.0
2023-11-29,58.9108,59.11,58.83,59.07,2591,56.6193952400894,56.8108471221182,56.5417380509933,56.7724029691004,2695.85858613913,0.0,1.0
2023-11-30,59.45,59.45,59.255,59.255,2100,57.1376224227699,57.1376224227699,56.9502071768079,56.9502071768079,2184.98766147903,0.0,1.0
2023-12-01,59.9214,59.9214,59.31,59.31,2735,57.5906867660852,57.5906867660852,57.0030678872075,57.0030678872075,2845.68631149769,0.0,1.0
2023-12-04,60.0279,60.03,59.982,60.03,34782,57.6930443234952,57.6950626415286,57.6489296579072,57.6950626415286,36189.6384959827,0.0,1.0
2023-12-05,59.484,59.6252,59.484,59.538,2002,57.1702999528351,57.3060078129881,57.1702999528351,57.2221995594092,2083.02157061001,0.0,1.0
2023-12-06,59.3744,59.542,59.33,59.542,149847,57.0649629735662,57.2260439747109,57.0222899637164,57.2260439747109,155911.355290309,0.0,1.0
2023-12-07,59.57,59.66,59.4799,59.4799,6771,57.2529548818234,57.3394542261136,57.1663594271507,57.1663594271507,7045.0245027974,0.0,1.0
2023-12-08,59.56,59.86,59.43,59.86,2840,57.243343843569,57.5316749912028,57.118400346261,57.5316749912028,2954.93569457164,0.0,1.0
2023-12-11,59.9556,59.9597,59.92,59.9248,11895,57.6235565169154,57.6274970425998,57.5893412207296,57.5939545190917,12376.3943968062,0.0,1.0
2023-12-12,60.12,60.12,59.8,59.8,3032,57.7815619858188,57.7815619858188,57.474008761676,57.474008761676,3154.70599504973,0.0,1.0
2023-12-13,61.05,61.05,60.25,60.2693,6832,58.6753885434836,58.6753885434836,57.9065054831268,57.9250547869579,7108.49319201179,0.0,1.0
2023-12-14,61.15,61.43,61.1,61.22,4202,58.7714989260283,59.0406079971532,58.723443734756,58.8387761938095,4372.05626358804,0.0,1.0
2023-12-15,60.74,60.811,60.579,60.811,4819,58.3774463575954,58.445684729202,58.2227086416985,58.445684729202,5014.02644793688,0.0,1.0
2023-12-18,60.66,60.92,60.64,60.92,3780,58.5870631019251,58.838178110275,58.5677465628213,58.838178110275,3913.74456850809,0.2981,1.0
2023-12-19,60.93,60.93,60.8294,60.83,3310,58.8478363798269,58.8478363798269,58.7506741881346,58.7512536843077,3427.11495284703,0.0,1.0
2023-12-20,60.02,60.81,60.0,60.81,7324,57.9689338506025,58.7319371452039,57.9496173114987,58.7319371452039,7583.13894702466,0.0,1.0
2023-12-21,60.49,60.49,60.092,60.36,4337,58.4228725195426,58.4228725195426,58.0384733913763,58.2973150153677,4490.45243217449,0.0,1.0
2023-12-22,60.79,60.94,60.74,60.842,13003,58.7126206061001,58.8574946493788,58.6643292583405,58.76284360777,13463.0742392356,0.0,1.0
2023-12-26,61.0,61.08,60.78,60.78,4779,58.9154442666903,58.9927104231056,58.7029623365481,58.7029623365481,4948.09134732808,0.0,1.0
2023-12-27,61.1,61.1,60.955,61.098,21806,59.0120269622095,59.0120269622095,58.8719820537067,59.0100953082991,22577.5434023511,0.0,1.0
2023-12-28,61.21,61.28,61.14,61.1664,20040,59.1182679272805,59.185875814144,59.0506600404171,59.0761578720342,20749.0585060588,0.0,1.0
2023-12-29,61.1293,61.18,60.9,60.9,1689,59.0403256919966,59.0892931186248,58.8188615711711,58.8188615711711,1748.76046989687,0.0,1.0
2024-01-02,61.642,61.75,61.5,61.54,4569,59.5355051719233,59.639814483084,59.3983577442861,59.4369908224938,4730.66109352208,0.0,1.0
2024-01-03,61.5488,61.64,61.5488,61.64,12686,59.4454900996995,59.533573518013,59.4454900996995,59.533573518013,13134.8580942046,0.0,1.0
2024-01-04,61.51,61.8647,61.51,61.82,4825,59.408016013838,59.7505948348445,59.408016013838,59.7074223699475,4995.71892673321,0.0,1.0
2024-01-05,61.59,61.62,61.391,61.62,4098,59.4852821702534,59.5142569789091,59.2930826061702,59.5142569789091,4242.99609570003,0.0,1.0
2024-01-08,61.9898,61.9898,61.56,61.56,7866,59.871419786939,59.871419786939,59.4563073615976,59.4563073615976,8144.31607827635,0.0,1.0
2024-01-09,61.8496,61.88,61.72,61.88,7068,59.7360108478211,59.765371987259,59.6108396744283,59.765371987259,7318.08111381354,0.0,1.0
2024-01-10,61.8119,61.8119,61.681,61.69,1623,59.6995991716104,59.6995991716104,59.5731724231758,59.5818648657725,1680.42524727212,0.0,1.0
2024-01-11,61.5472,61.5472,61.37,61.39,9374,59.4439447765712,59.4439447765712,59.2728002401112,59.292116779215,9705.67237703565,0.0,1.0
2024-01-12,61.7,61.76,61.62,61.69,29401,59.5915231353245,59.649472752636,59.5142569789091,59.5818648657725,30441.2709150016,0.0,1.0
2024-01-16,61.38,61.4967,61.27,61.31,9913,59.2824585096631,59.395170515334,59.176217544592,59.2148506227997,10263.7433618044,0.0,1.0
2024-01-17,61.12,61.28,60.9307,61.16,7390,59.0313435013133,59.185875814144,58.8485124586955,59.069976579521,7651.47416964941,0.0,1.0
2024-01-18,61.2024,61.2024,60.812,60.91,32826,59.1109276424211,59.1109276424211,58.7338687991143,58.8285198407231,33987.4548163615,0.0,1.0
2024-01-19,61.5138,61.565,61.15,61.15,13845,59.4116861562678,59.4611364963736,59.060318309969,59.060318309969,14334.8660187816,0.0,1.0
2024-01-22,61.6799,61.8227,61.56,61.72,6522,59.5721100135251,59.7100301027265,59.4563073615976,59.6108396744283,6752.76245391792,0.0,1.0
2024-01-23,61.9133,62.1,61.79,62.1,3870,59.7975340248668,59.9778539174011,59.6784475612917,59.9778539174011,4006.92896299638,0.0,1.0
2024-01-24,61.4868,61.905,61.48,61.905,15268,59.3856088284776,59.7895176611387,59.3790412051823,59.7895176611387,15808.2148338575,0.0,1.0
2024-01-25,62.08,62.08,61.655,61.655,4111,59.9585373782973,59.9585373782973,59.5480609223408,59.5480609223408,4256.45606379279,0.0,1.0
2024-01-26,62.29,62.31,62.15,62.2499,2054,60.1613610388875,60.1806775779914,60.0261452651607,60.1226313779843,2126.67495865492,0.0,1.0
2024-01-29,62.4903,62.4903,62.16,62.16,4313,60.3548161780124,60.3548161780124,60.0358035347126,60.0358035347126,4465.60326031095,0.0,1.0
2024-01-30,62.5786,62.6,62.345,62.35,2160,60.4400986981558,60.4607673949969,60.2144815214231,60.219310656199,2236.42546771891,0.0,1.0
2024-01-31,62.0496,62.53,62.0496,62.5299,1651,59.9291762388594,60.3931595081335,59.9291762388594,60.393062925438,1709.41594777959,0.0,1.0
2024-02-01,62.5329,62.5329,62.0,62.04,6358,60.3959604063036,60.3959604063036,59.8812712218819,59.9199043000896,6582.95977951704,0.0,1.0
2024-02-02,62.3,62.4201,62.06,62.06,4105,60.1710193084394,60.287015125758,59.9392208391934,59.9392208391934,4250.24377082691,0.0,1.0
2024-02-05,61.67,61.86,61.62,61.62,10074,59.5625483266687,59.7460554481551,59.5142569789091,59.5142569789091,10430.4398897223,0.0,1.0
2024-02-06,62.07,62.1099,61.8026,61.8026,2653,59.9488791087454,59.9874156042575,59.6906169809271,59.6906169809271,2746.86887308253,0.0,1.0
2024-02-07,62.0804,62.19,62.05,62.1321,2882,59.9589237090794,60.0647783433684,59.9295625696415,60.0088569626628,2983.97138794717,0.0,1.0
2024-02-08,62.12,62.12,61.8,61.8999,2117,59.9971704565049,59.9971704565049,59.6881058308436,59.7845919436673,2191.90403479673,0.0,1.0
2024-02-09,61.8771,62.005,61.815,61.85,3040,59.7625710890889,59.8861003566579,59.7025932351715,59.7363971786032,3147.56176938216,0.0,1.0
2024-02-12,62.19,62.3,62.02,62.02,2083,60.0647783433684,60.1710193084394,59.9005877609858,59.9005877609858,2156.70104132337,0.0,1.0
2024-02-13,61.4351,61.88,61.22,61.88,5395,59.3356755748942,59.765371987259,59.1279261968325,59.765371987259,5585.88675849236,0.0,1.0
2024-02-14,61.5689,61.5899,61.39,61.554,1255,59.4649032214988,59.4851855875579,59.292116779215,59.4505123998665,1299.40461203112,0.0,1.0
2024-02-15,62.2008,62.2008,62.01,62.14,965,60.0752092744844,60.0752092744844,59.8909294914339,60.0164869956088,999.143785346641,0.0,1.0
2024-02-16,62.1073,62.39,62.1073,62.26,1521,59.984904454174,60.2579437344067,59.984904454174,60.1323862302318,1574.81626685206,0.0,1.0
2024-02-20,62.2683,62.56,62.25,62.56,7089,60.1404025939599,60.4221343167893,60.1227279606799,60.4221343167893,7339.82413919413,0.0,1.0
2024-02-21,62.7083,62.7083,62.4344,62.46,1063,60.5653664542442,60.5653664542442,60.3008264512172,60.3255516212701,1100.61123712278,0.0,1.0
2024-02-22,62.9741,63.02,62.542,62.542,18967,60.8220832589341,60.8664147161774,60.4047494315958,60.4047494315958,19638.0934473262,0.0,1.0
2024-02-23,63.1677,63.2763,63.16,63.2763,2956,61.0090673574592,61.113956164793,61.0016304899043,61.113956164793,3060.58966785976,0.0,1.0
2024-02-26,62.6899,62.895,62.6899,62.895,3025,60.5475952382687,60.7456863467785,60.5475952382687,60.7456863467785,3132.03103696745,0.0,1.0
2024-02-27,62.6384,62.6384,62.4921,62.4921,1698,60.4978551500763,60.4978551500763,60.3565546665318,60.3565546665318,1758.0789093457,0.0,1.0
2024-02-28,62.6114,62.87,62.6114,62.87,3563,60.4717778222861,60.7215406728987,60.4717778222861,60.7215406728987,3689.06663957522,0.0,1.0
2024-02-29,62.6415,62.81,62.51,62.81,4692,60.5008492136374,60.6635910555872,60.3738429690297,60.6635910555872,4858.01309932273,0.0,1.0
2024-03-01,62.6723,62.69,62.46,62.46,6049,60.5305966838573,60.5476918209642,60.3255516212701,60.3255516212701,6263.02669177392,0.0,1.0
2024-03-04,63.0201,63.0499,62.78,62.78,2552,60.8665112988729,60.8952929421377,60.6346162469314,60.6346162469314,2642.29527482345,0.0,1.0
2024-03-05,62.8974,63.3,62.86,63.2351,3347,60.7480043314709,61.1368462636311,60.7118824033468,61.0741640942392,3465.42409280333,0.0,1.0
2024-03-06,63.275,63.38,63.12,63.2414,24039,61.1127005897513,61.2141124200464,60.9629974116966,61.0802488040569,24889.5517678217,0.0,1.0
2024-03-07,63.5206,63.72,63.41,63.72,3873,61.3499076899464,61.5424935848116,61.2430872287022,61.5424935848116,4010.03510947931,0.0,1.0
2024-03-08,63.6621,63.79,63.6538,63.74,3376,61.486572204106,61.610101471675,61.4785558403779,61.5618101239154,3495.45017547177,0.0,1.0
2024-03-11,63.984,63.99,63.58,63.92,4080,61.7974719009822,61.8032668627133,61.4072778110847,61.7356589758499,4224.35921680238,0.0,1.0
2024-03-12,64.0653,64.32,63.8434,64.32,10188,61.8759936324392,62.1219897579266,61.6616766310822,62.1219897579266,10548.4734560742,0.0,1.0
2024-03-13,64.15,64.35,64.1,64.3,2298,61.957799175544,62.1509645665823,61.9095078277844,62.1026732188227,2379.30820593428,0.0,1.0
2024-03-14,63.5223,64.39,63.27,64.39,3530,61.3515495957702,62.18959764479,61.1078714549753,62.18959764479,3654.89902826284,0.0,1.0
2024-03-15,63.3359,63.469,63.27,63.31,1241,61.1715194513225,61.3000710190585,61.1078714549753,61.146504533183,1284.90926177739,0.0,1.0
2024-03-18,63.3764,64.08,63.37,64.08,3989,61.2106354430077,61.8901912886806,61.2044541504945,61.8901912886806,4130.13944015311,0.0,1.0
2024-03-19,63.66,63.66,63.5613,63.5613,10673,61.4845439675001,61.4845439675001,61.3892168470227,61.3892168470227,11050.6338041499,0.0,1.0
2024-03-20,63.8999,63.9,63.7,63.75,2391,61.7162458540506,61.7163424367461,61.5231770457077,61.5714683934673,2475.59874690551,0.0,1.0
2024-03-21,63.8966,63.9194,63.8201,63.828,2726,62.0856746644113,62.1078284782661,62.0113427889778,62.0190188911468,2805.51242362265,0.3858,1.0
2024-03-22,63.72,63.89,63.7096,63.87,9048,61.9140797728876,62.0792617182955,61.9039745244627,62.0598285482475,9311.91357627943,0.0,1.0
2024-03-25,63.59,64.02,63.59,64.02,6236,61.7877641675757,62.2055773236074,61.7877641675757,62.2055773236074,6417.89269028277,0.0,1.0
2024-03-26,63.5593,64.0,63.5593,64.0,4331,61.757934251552,62.1861441535594,61.757934251552,62.1861441535594,4457.32733188177,0.0,1.0
2024-03-27,64.4949,64.4949,63.96,63.96,2229,62.6670179463969,62.6670179463969,62.1472778134635,62.1472778134635,2294.01584455425,0.0,1.0
2024-03-28,64.9664,64.97,64.825,64.825,6348,63.1251549302782,63.1286529008868,62.9877624180389,62.9877624180389,6533.15952500241,0.0,1.0
2024-04-01,64.6489,65.27,64.46,65.27,9562,62.8166533557664,63.4201504516066,62.6331070646631,63.4201504516066,9840.9060141892,0.0,1.0
2024-04-02,64.3461,64.51,64.31,64.51,14404,62.5224351612399,62.6816899897831,62.4873582893032,62.6816899897831,14824.1382794793,0.0,1.0
2024-04-03,64.3003,64.71,64.16,64.71,18950,62.47793320183,62.876021690263,62.3416095139433,62.876021690263,19502.7367672961,0.0,1.0
2024-04-04,64.005,65.02,63.9952,65.02,216977,62.1910024460714,63.1772358260068,62.1814801927479,63.1772358260068,223305.821401457,0.0,1.0
2024-04-05,64.213,64.213,63.97,64.0217,6874,62.3931074145705,62.3931074145705,62.1569943984875,62.2072291430615,7074.50198091786,0.0,1.0
2024-04-08,64.1615,64.335,64.155,64.214,5580,62.3430670016969,62.5116497518632,62.3367512214313,62.3940790730729,5742.75837263918,0.0,1.0
2024-04-09,64.3874,64.4,64.121,64.2,12169,62.562564657389,62.5748075545192,62.3037148323498,62.3804758540393,12523.9474259222,0.0,1.0
2024-04-10,63.6421,63.77,63.3205,63.565,5624,61.8383875755507,61.9626626980076,61.5259022011791,61.7634727050157,5788.04177199332,0.0,1.0
2024-04-11,63.3431,63.52,63.07,63.41,5574,61.5478616833333,61.7197480724077,61.282501746328,61.6128656371438,5736.58336363633,0.0,1.0
2024-04-12,62.4361,63.07,62.35,63.07,2594,60.6665674216571,61.282501746328,60.5829076246005,61.282501746328,2669.66222556022,0.0,1.0
2024-04-15,62.2211,62.953,62.1938,62.953,7442,60.4576608436412,61.1688177015473,60.4311345665257,61.1688177015473,7659.06949985318,0.0,1.0
2024-04-16,61.8248,62.0303,61.75,61.94,7245,60.0725925791403,60.2722684013834,59.9999125231609,60.1845276386167,7456.32337092667,0.0,1.0
2024-04-17,61.7769,61.91,61.75,61.91,1449,60.0260501368754,60.1553778835448,59.9999125231609,60.1553778835448,1491.26467418533,0.0,1.0
2024-04-18,61.9164,61.985,61.75,61.92,2804,60.1615964979601,60.2282522712247,59.9999125231609,60.1650944685688,2885.78754065954,0.0,1.0
2024-04-19,62.5695,62.5695,62.23,62.23,9298,60.7961866658771,60.7961866658771,60.4663086043126,60.4663086043126,9569.20561806435,0.0,1.0
2024-04-22,63.1095,63.4,62.841,62.841,4183,61.3208822571728,61.6031490521198,61.0599919492786,61.0599919492786,4305.0104431451,0.0,1.0
2024-04-23,63.6406,63.725,63.24,63.24,8733,61.8369300877971,61.9189380653996,61.4476836917359,61.4476836917359,8987.72560363045,0.0,1.0
2024-04-24,63.74,63.76,63.44,63.44,10599,61.9335129429356,61.9529461129836,61.6420153922158,61.6420153922158,10908.153403513,0.0,1.0
2024-04-25,63.521,63.521,63.288,63.288,4124,61.7207197309101,61.7207197309101,61.4943232998511,61.4943232998511,4244.28952128386,0.0,1.0
2024-04-26,63.41,63.53,63.41,63.53,3331,61.6128656371438,61.7294646574317,61.6128656371438,61.7294646574317,3428.15916474213,0.0,1.0
2024-04-29,63.81,63.86,63.76,63.845,1893,62.0015290381036,62.0501119632235,61.9529461129836,62.0355370856875,1948.21534039533,0.0,1.0
2024-04-30,63.121,63.57,63.121,63.57,4316,61.3320563299504,61.7683309975277,61.3320563299504,61.7683309975277,4441.88980937467,0.0,1.0
2024-05-01,63.16,63.285,63.001,63.05,2351,61.369951011544,61.4914083243439,61.2154573096625,61.26306857628,2419.57436094528,0.0,1.0
2024-05-02,63.2704,63.45,63.24,63.45,3434,61.4772221102089,61.6517319772398,61.4476836917359,61.6517319772398,3534.16348595751,0.0,1.0
2024-05-03,63.5772,63.78,63.2899,63.6941,7204,61.775326938745,61.9723792830316,61.4961694510056,61.8889138176755,7414.12747607394,0.0,1.0
2024-05-06,63.7496,63.78,63.61,63.78,9057,61.9428408645586,61.9723792830316,61.8071973376237,61.9723792830316,9321.1760897837,0.0,1.0
2024-05-07,64.131,64.15,64.0301,64.0301,1772,62.3134314173738,62.3318929289194,62.2153910744817,62.2153910744817,1823.68599217143,0.0,1.0
2024-05-08,64.29,64.4,64.17,64.17,1886,62.4679251192553,62.5748075545192,62.3513260989673,62.3513260989673,1941.01116322535,0.0,1.0
2024-05-09,64.8027,64.8027,64.59,64.67,1714,62.9660944334354,62.9660944334354,62.7594226699751,62.837155350167,1763.99423847734,0.0,1.0
2024-05-10,65.0337,65.0337,64.94,64.97,1146,63.1905475474897,63.1905475474897,63.0995031458148,63.1286529008868,1179.42671954202,0.0,1.0
2024-05-13,64.9648,65.39,64.89,65.39,3983,63.1236002766743,63.5367494718946,63.0509202206949,63.5367494718946,4099.17680971718,0.0,1.0
2024-05-14,65.1696,65.1696,64.97,65.12,536,63.3225959379657,63.3225959379657,63.1286529008868,63.2744016762467,551.634137586846,0.0,1.0
2024-05-15,65.5714,65.67,65.38,65.67,5315,63.7130083242298,63.8088138525664,63.5270328868706,63.8088138525664,5470.02880834717,0.0,1.0
2024-05-16,65.778,65.79,65.73,65.73,3314,63.9137529708255,63.9254128728543,63.8671133627103,63.8671133627103,3410.66330590076,0.0,1.0
2024-05-17,65.8054,65.81,65.61,65.69,7723,63.9403764137913,63.9448460429023,63.7505143424224,63.8282470226144,7948.26575481941,0.0,1.0
2024-05-20,65.505,65.99,65.505,65.99,2132,63.6484901996705,64.1197445733342,63.6484901996705,64.1197445733342,2194.18653234171,0.0,1.0
2024-05-21,65.3885,65.3885,65.3189,65.3189,1023,63.535291984141,63.535291984141,63.467664552374,63.467664552374,1052.83903498385,0.0,1.0
2024-05-22,65.1575,65.355,65.1575,65.355,922,63.3108388700867,63.5027414243106,63.3108388700867,63.5027414243106,948.893050102745,0.0,1.0
2024-05-23,64.3271,64.9516,64.3271,64.9362,1808,62.5039736496943,63.1107743844427,62.5039736496943,63.0958108435057,1860.73604618846,0.0,1.0
2024-05-24,64.2198,64.3291,64.2198,64.3,3434,62.3997146923868,62.5059169666991,62.3997146923868,62.4776417042792,3534.16348595751,0.0,1.0
2024-05-28,63.6362,63.88,63.5412,63.875,1619,61.8326547903865,62.0695451332715,61.7403472326586,62.0646868407595,1666.22326259907,0.0,1.0
2024-05-29,63.0734,63.5,63.0734,63.5,2096,61.2858053852362,61.7003149023598,61.2858053852362,61.7003149023598,2157.13647832468,0.0,1.0
2024-05-30,63.4052,63.42,63.365,63.365,886,61.6082016763323,61.6225822221678,61.5691410045358,61.5691410045358,911.842996085718,0.0,1.0
2024-05-31,64.4185,64.4185,63.705,63.705,2795,62.5927832368136,62.5927832368136,61.8995048953516,61.8995048953516,2876.52502715528,0.0,1.0
2024-06-03,64.1992,64.49,64.06,64.49,6037,62.3796985272374,62.6622568197351,62.2444436637034,62.6622568197351,6213.08822502199,0.0,1.0
2024-06-04,64.2533,64.28,64.02,64.02,2281,62.4322652522172,62.4582085342313,62.2055773236074,62.2055773236074,2347.53258924551,0.0,1.0
2024-06-05,64.04,64.13,63.95,64.13,1064,62.2250104936554,62.3124597588714,62.1375612284395,62.3124597588714,1095.03492983657,0.0,1.0
2024-06-06,64.0226,64.1,63.983,64.1,982,62.2081036357137,62.2833100037994,62.1696259590186,62.2833100037994,1010.64314013112,0.0,1.0
2024-06-07,64.0091,64.2641,64.0091,64.2641,1017,62.1949862459313,62.4427591640431,62.1949862459313,62.4427591640431,1046.66402598101,0.0,1.0
2024-06-10,63.9598,63.9598,63.775,63.83,1240,62.147083481763,62.147083481763,61.9675209905196,62.0209622081515,1276.16852725315,0.0,1.0
2024-06-11,63.5263,63.5263,63.4,63.435,3340,61.7258695209729,61.7258695209729,61.6031490521198,61.6371570997038,3437.42167824638,0.0,1.0
2024-06-12,63.3617,63.52,63.3617,63.52,2211,61.5659345314779,61.7197480724077,61.5659345314779,61.7197480724077,2275.49081754574,0.0,1.0
2024-06-13,63.1397,63.22,63.09,63.22,1479,61.3502263439453,61.4282505216879,61.301934916376,61.4282505216879,1522.13971919952,0.0,1.0
2024-06-14,62.8265,62.8265,62.69,62.69,138705,61.0459029009938,61.0459029009938,60.9132715154163,60.9132715154163,142750.770623103,0.0,1.0
2024-06-17,62.9749,63.0277,62.7,62.76,2815,61.1900970227498,61.2414005916765,60.9229881004403,60.9812876105842,2897.10839049808,0.0,1.0
2024-06-18,63.2323,63.3,63.11,63.3,1682,61.4402019212674,61.5059832018799,61.321368086424,61.5059832018799,1731.06085712887,0.0,1.0
2024-06-20,63.4914,63.4914,63.31,63.36,3481,61.6919586392391,61.6919586392391,61.5156997869039,61.5642827120238,3582.53438981308,0.0,1.0
2024-06-21,63.4891,63.59,63.33,63.33,3833,61.6897238246836,61.7877641675757,61.5351329569519,61.5351329569519,3944.80158464623,0.0,1.0
2024-06-24,63.5884,63.86,63.5884,63.86,1602,62.1322171066763,62.3975974302286,62.1322171066763,62.3975974302286,1639.54581928244,0.3561,1.0
2024-06-25,62.9702,63.55,62.86,63.55,6668,61.5281739696364,62.0946964718294,61.4204975644248,62.0946964718294,6824.27685578983,0.0,1.0
2024-06-26,62.7706,62.7706,62.53,62.53,8301,61.333144836422,61.333144836422,61.0980546087096,61.0980546087096,8495.54921714328,0.0,1.0
2024-06-27,62.65,62.65,62.4501,62.5648,3001,61.215306592606,61.215306592606,61.0199843294318,61.1320576840395,3071.33395984183,0.0,1.0
2024-06-28,62.5329,62.8238,62.455,62.7801,1515,61.1008881983204,61.3851265492827,61.0247721187743,61.3424272851471,1550.50681411542,0.0,1.0
2024-07-01,62.5688,63.29,62.5688,62.98,1759,61.1359660835028,61.8406505067204,61.1359660835028,61.5377495483213,1800.22540331948,0.0,1.0
2024-07-02,62.69,62.7,62.442,62.53,6169,61.2543905872382,61.2641615858962,61.0120698205188,61.0980546087096,6313.58187213069,0.0,1.0
2024-07-03,62.6823,62.7311,62.6,62.7311,1957,61.2468669182715,61.2945493917227,61.1664515993158,61.2945493917227,2002.86589783754,0.0,1.0
2024-07-05,62.793,62.793,62.455,62.48,12242,61.355031873416,61.355031873416,61.0247721187743,61.0491996154194,12528.9138075254,0.0,1.0
2024-07-08,62.6777,62.8995,62.665,62.875,1770,61.2423722588888,61.4590930091241,61.2299630905931,61.4351540624119,1811.48320857049,0.0,1.0
2024-07-09,62.64,62.82,62.585,62.7,4823,61.205535593948,61.3814135697927,61.1517951013288,61.2641615858962,4936.03588414432,0.0,1.0
2024-07-10,63.1362,63.1362,62.7595,62.7595,6773,61.6903725473598,61.6903725473598,61.3222990279115,61.3222990279115,6931.73772409486,0.0,1.0
2024-07-11,63.8158,63.8158,63.3228,63.3228,1337,62.3544096161601,62.3544096161601,61.8726993823188,61.8726993823188,1368.33505641737,0.0,1.0
2024-07-12,64.31,64.475,64.31,64.475,6094,62.8372923698403,62.9985138476979,62.8372923698403,62.9985138476979,6236.82410905567,0.0,1.0
2024-07-15,64.3967,64.58,64.3967,64.5163,3049,62.9220069282055,63.1011093336073,62.9220069282055,63.0388680721556,3120.45892820984,0.0,1.0
2024-07-16,65.21,65.23,64.91,64.96,12484,63.7166822490637,63.7362242463797,63.4235522893225,63.4724072826127,12776.5855230474,0.0,1.0
2024-07-17,65.9302,65.935,65.84,65.9,5732,64.4203895724155,64.4250796517714,64.33225516452,64.3908811564683,5866.33997261358,0.0,1.0
2024-07-18,65.5716,66.31,65.5716,66.31,1450,64.0700015605383,64.7914921014478,64.0700015605383,64.7914921014478,1483.9834194504,0.0,1.0
2024-07-19,65.17,65.41,65.1,65.41,3235,63.6775982544315,63.9121022222244,63.6092012638252,63.9121022222244,3310.81818063589,0.0,1.0
2024-07-22,65.2299,65.2299,65.152,65.22,9350,63.7361265363932,63.7361265363932,63.660010456847,63.7264532477217,9569.13446335256,0.0,1.0
2024-07-23,64.7333,65.03,64.7333,65.03,3557,63.250898743035,63.540804273219,63.250898743035,63.540804273219,3640.36484343798,0.0,1.0
2024-07-24,64.8,64.995,64.6987,64.6987,1675,63.3160713040841,63.5066057779159,63.2170910876782,63.2170910876782,1714.25670867546,0.0,1.0
2024-07-25,64.96,65.66,64.96,65.57,2272,63.4724072826127,64.1563771886754,63.4724072826127,64.068438200753,2325.24850275262,0.0,1.0
2024-07-26,65.8862,66.04,65.8862,65.9,3506,64.3773971783202,64.5276751376808,64.3773971783202,64.3908811564683,3588.16956454696,0.0,1.0
2024-07-29,66.1175,66.22,65.79,65.9,4302,64.6034003772806,64.7035531135255,64.2834001712299,64.3908811564683,4402.82528998318,0.0,1.0
2024-07-30,66.4729,66.4729,66.18,66.31,7238,64.9506616695872,64.9506616695872,64.6644691188933,64.7914921014478,7407.63585515999,0.0,1.0
2024-07-31,66.5807,66.806,66.5807,66.78,2962,65.0559930351209,65.2761336348865,65.0559930351209,65.2507290383756,3031.41992304281,0.0,1.0
2024-08-01,66.5,66.64,66.19,66.64,2335,64.9771410759505,65.113935057163,64.6742401175513,65.113935057163,2389.72502373564,0.0,1.0
2024-08-02,66.05,66.06,65.62,65.62,1682,64.5374461363388,64.5472171349969,64.1172931940432,64.1172931940432,1721.42076656246,0.0,1.0
2024-08-05,64.58,65.2,64.58,65.2,2576,63.1011093336073,63.7069112504056,63.1011093336073,63.7069112504056,2636.37330241671,0.0,1.0
2024-08-06,65.13,65.74,65.13,65.23,2165,63.6385142597994,64.2345451779397,63.6385142597994,63.7362242463797,2215.74076076559,0.0,1.0
2024-08-07,65.1395,66.065,65.1395,65.8662,1502,63.6477967085245,64.5521026343259,63.6477967085245,64.3578551810041,1537.20213518241,0.0,1.0
2024-08-08,65.805,65.805,65.29,65.29,523,64.2980566692169,64.2980566692169,63.794850238328,63.794850238328,535.257467843144,0.0,1.0
2024-08-09,66.0621,66.17,65.81,65.81,3191,64.5492690447151,64.6546981202353,64.3029421685459,64.3029421685459,3265.78695963187,0.0,1.0
2024-08-12,65.6554,66.17,65.64,66.17,4620,64.1518825292927,64.6546981202353,64.1368351913593,64.6546981202353,4728.27820542127,0.0,1.0
2024-08-13,66.13,66.13,65.6742,65.6742,4286,64.6156141256031,64.6156141256031,64.1702520067698,64.1702520067698,4386.45030052718,0.0,1.0
2024-08-14,66.6456,66.75,66.51,66.52,8697,65.1194068164116,65.2214160424015,64.9869120746086,64.9966830732666,8900.83020617938,0.0,1.0
2024-08-15,66.9533,67.07,66.925,66.925,9495,65.4200604451194,65.5340879994587,65.3924085189171,65.3924085189171,9717.53280529761,0.0,1.0
2024-08-16,67.331,67.37,67.11,67.11,11853,65.7891110644335,65.8272179591998,65.5731719940908,65.5731719940908,12130.7968763762,0.0,1.0
2024-08-19,67.56,67.68,67.42,67.42,5098,66.0128669337025,66.130118917599,65.87607295249,65.87607295249,5217.4810154194,0.0,1.0
2024-08-20,67.4693,67.69,67.4693,67.66,5104,65.9242439758741,66.139889916257,65.9242439758741,66.1105769202829,5223.6216364654,0.0,1.0
2024-08-21,67.6996,67.6996,67.6,67.6,613,66.1492700749687,66.1492700749687,66.0519509283347,66.0519509283347,627.366783533169,0.0,1.0
2024-08-22,67.82,67.82,67.74,67.74,1638,66.2669128988115,66.2669128988115,66.1887449095472,66.1887449095472,1676.38954555845,0.0,1.0
2024-08-23,68.3006,68.3006,68.16,68.1716,1808,66.7365070943168,66.7365070943168,66.5991268531848,66.6104612116281,1850.3738085285,0.0,1.0
2024-08-26,68.72,68.96,68.57,68.58,3833,67.1463027780349,67.3808067458278,66.9997377981643,67.0095087968224,3922.83341155405,0.0,1.0
2024-08-27,68.8124,68.8124,68.65,68.65,1304,67.2365868056352,67.2365868056352,67.0779057874286,67.0779057874286,1334.56164066436,0.0,1.0
2024-08-28,68.9221,69.0743,68.68,69.0743,2270,67.3437746609138,67.4924892604892,67.1072187834027,67.4924892604892,2323.20162907062,0.0,1.0
2024-08-29,69.02,69.18,68.9165,68.9165,3353,67.439432737776,67.5957687163046,67.3383029016653,67.3383029016653,3431.58372787392,0.0,1.0
2024-08-30,69.6698,69.6698,69.2272,69.2272,1058,68.0743522305753,68.0743522305753,67.6418878299706,67.6418878299706,1082.79617777829,0.0,1.0
2024-09-03,69.4377,69.61,69.4377,69.5193,1464,67.8475673517223,68.0159216586002,67.8475673517223,67.9272987007718,1498.3115352244,0.0,1.0
2024-09-04,69.597,69.87,69.37,69.87,1048,68.0032193603448,68.2699676237092,67.7814176908073,68.2699676237092,1072.56180936829,0.0,1.0
2024-09-05,69.1037,69.14,69.1037,69.108,1624,67.5212159965438,67.5566847216725,67.5212159965438,67.5254175259668,1662.06142978445,0.0,1.0
2024-09-06,68.5144,69.08,68.5144,69.08,4401,66.9454110456256,67.4980587297242,66.9454110456256,67.4980587297242,4504.14553724221,0.0,1.0
2024-09-09,69.28,69.418,68.9594,68.9594,6314,67.693478702885,67.8283184843659,67.3802204859083,67.3802204859083,6461.98021407573,0.0,1.0
2024-09-10,69.1,69.1,68.96,68.96,1988,67.5176007270403,67.5176007270403,67.3808067458278,67.3808067458278,2034.59243990855,0.0,1.0
2024-09-11,68.7227,68.7227,68.21,68.21,1313,67.1489409476726,67.1489409476726,66.647981846475,66.647981846475,1343.77257223336,0.0,1.0
2024-09-12,68.89,68.89,68.44,68.44,3606,67.3124097552215,67.3124097552215,66.8727148156098,66.8727148156098,3690.51324864699,0.0,1.0
2024-09-13,69.1,69.18,69.03,69.18,5433,67.5176007270403,67.5957687163046,67.4492037364341,67.5957687163046,5560.33235715449,0.0,1.0
2024-09-16,69.7476,69.7476,69.48,69.504,8291,68.1503706001348,68.1503706001348,67.8888986760458,67.9123490728251,8485.31484873328,0.0,1.0
2024-09-17,69.5481,69.89,69.49,69.89,14725,67.955439176907,68.2895096210253,67.8986696747038,68.2895096210253,15070.107483729,0.0,1.0
2024-09-18,69.4914,69.6254,69.4914,69.57,1753,67.9000376145159,68.0309689965336,67.9000376145159,67.9768376639681,1794.08478227348,0.0,1.0
2024-09-19,69.7,70.01,69.7,70.01,7917,68.1038606465226,68.4067616049218,68.1038606465226,68.4067616049218,8102.54947019917,0.0,1.0
2024-09-20,69.72,69.77,69.41,69.41,97303,68.1234026438387,68.1722576371288,67.8205016854395,67.8205016854395,99583.4749398497,0.0,1.0
2024-09-23,69.6443,69.6443,69.49,69.54,4047,68.2577538753867,68.2577538753867,68.1065258291148,68.1555303807259,4129.20827448489,0.2132,1.0
2024-09-24,69.5043,69.76,69.44,69.65,2390,68.1205411308756,68.3711504078148,68.0575212775037,68.2633403942703,2438.54899333306,0.0,1.0
2024-09-25,69.2204,69.41,69.2204,69.41,2175,67.8422932868277,68.028118546537,67.8422932868277,68.028118546537,2219.18161527172,0.0,1.0
2024-09-26,69.3749,69.3749,69.27,69.34,4199,67.993717351306,67.993717351306,67.8909058020259,67.9595121742815,4284.29590920733,0.0,1.0
2024-09-27,69.8082,70.59,69.78,69.86,17448,68.4183907955679,69.1846259645591,68.3907522284592,68.469159511037,17802.4279647177,0.0,1.0
2024-09-30,69.9615,69.9615,69.61,69.74,3587,68.5686387508075,68.5686387508075,68.2241367529815,68.3515485871703,3659.86411677226,0.0,1.0
2024-10-01,69.715,69.87,69.602,69.62,6265,68.3270463113648,68.4789604213592,68.2162960247237,68.2339376633037,6392.26336536888,0.0,1.0
2024-10-02,69.3713,69.43,69.2666,69.43,3359,67.99018902359,68.0477203671815,67.8875734925164,68.0477203671815,3427.2326646886,0.0,1.0
2024-10-03,68.8738,69.14,68.8738,69.14,1154,67.5025937350595,67.7634939678371,67.5025937350595,67.7634939678371,1177.44164782693,0.0,1.0
2024-10-04,69.2415,69.2415,69.08,69.08,3687,67.8629732076076,67.8629732076076,67.7046885059037,67.7046885059037,3761.89545540544,0.0,1.0
2024-10-07,68.6371,69.03,68.55,69.03,1725,67.2706061877326,67.6556839542926,67.185240258826,67.6556839542926,1760.0405914224,0.0,1.0
2024-10-08,68.8047,68.8047,68.67,68.692,6353,67.434869444733,67.434869444733,67.3028511826927,67.3244131854016,6482.05094336608,0.0,1.0
2024-10-09,69.11,69.17,69.05,69.17,2369,67.7340912368704,67.7928966988037,67.6752857749371,67.7928966988037,2417.12241222009,0.0,1.0
2024-10-10,68.9801,69.1,68.95,69.1,4751,67.6067774117847,67.7242903265482,67.5772766717149,67.7242903265482,4847.5088984625,0.0,1.0
2024-10-11,69.65,69.75,69.65,69.75,1588,68.2633403942703,68.3613494974926,68.2633403942703,68.3613494974926,1620.25765749494,0.0,1.0
2024-10-14,70.1835,70.1835,69.995,70.02,1382,68.7862189599608,68.7862189599608,68.601471800387,68.6259740761925,1410.07309991058,0.0,1.0
2024-10-15,70.26,70.645,70.26,70.645,2849,68.8611959239258,69.2385309713313,68.8611959239258,69.2385309713313,2906.87283765937,0.0,1.0
2024-10-16,70.55,70.55,70.46,70.46,1726,69.1454223232702,69.1454223232702,69.0572141303703,69.0572141303703,1761.06090480873,0.0,1.0
2024-10-17,70.3787,70.72,70.34,70.72,3950,68.9775327294506,69.312037798748,68.9396032065036,69.312037798748,4030.23787601071,0.0,1.0
2024-10-18,70.6382,70.6382,70.22,70.22,704,69.2318663523122,69.2318663523122,68.8219922826369,68.8219922826369,718.300623977605,0.0,1.0
2024-10-21,70.0679,70.2905,70.0679,70.2905,919,68.672920436636,68.8910887004086,68.672920436636,68.8910887004086,937.668002038946,0.0,1.0
2024-10-22,70.1589,70.18,69.9004,69.9004,1541,68.7621087205682,68.7827886413481,68.5087551887388,68.5087551887388,1572.30292833734,0.0,1.0
2024-10-23,70.15,70.15,70.015,70.11,3448,68.7533859103814,68.7533859103814,68.6210736210314,68.7141822690925,3518.04055607213,0.0,1.0
2024-10-24,69.951,69.98,69.87,69.97,2760,68.5583477949692,68.5867704349036,68.4789604213592,68.5769695245814,2816.06494627584,0.0,1.0
2024-10-25,69.396,69.396,69.396,69.396,161,68.0143972720859,68.0143972720859,68.0143972720859,68.0143972720859,164.270455199424,0.0,1.0
2024-10-28,69.88,69.97,69.801,69.97,988,68.4887613316814,68.5769695245814,68.4113341401359,68.5769695245814,1008.06962569584,0.0,1.0
2024-10-29,69.5804,69.93,69.5804,69.93,5883,68.1951260584277,68.5377658832925,68.1951260584277,68.5377658832925,6002.50365179012,0.0,1.0
2024-10-30,69.64,69.64,69.64,69.64,1589,68.2535394839481,68.2535394839481,68.2535394839481,68.2535394839481,1621.27797088127,0.0,1.0
2024-10-31,69.05,69.52,69.05,69.365,3467,67.6752857749371,68.1359285600815,67.6752857749371,67.984014450087,3537.42651041243,0.0,1.0
2024-11-01,69.07,69.54,69.0699,69.5391,3124,67.6948875955815,68.1555303807259,67.6947895864783,68.1546482987969,3187.45901890062,0.0,1.0
2024-11-04,68.92,69.11,68.915,69.11,8517,67.5478739407482,67.7340912368704,67.5429734855871,67.7340912368704,8690.00911138815,0.0,1.0
2024-11-05,69.1692,69.17,68.7606,68.7606,10407,67.7921126259779,67.7928966988037,67.391647430212,67.391647430212,10618.4014115553,0.0,1.0
2024-11-06,70.1764,70.25,69.9197,70.078,5211,68.7792603136321,68.8513950136036,68.5276709456606,68.6828193560614,5316.85305617514,0.0,1.0
2024-11-07,70.28,70.5155,70.23,70.44,9064,68.8807977445703,69.1116091826586,68.8317931929592,69.0376123097258,9248.12053371165,0.0,1.0
2024-11-08,70.5282,70.66,70.51,70.66,3506,69.1240563387678,69.2532323368147,69.1062186819814,69.2532323368147,3577.21873247938,0.0,1.0
2024-11-11,70.4704,70.815,70.4704,70.775,3039,69.0674070771054,69.4051464468091,69.0674070771054,69.3659428055202,3100.73238106241,0.0,1.0
2024-11-12,70.27,70.57,70.27,70.57,2454,68.870996834248,69.1650241439147,68.870996834248,69.1650241439147,2503.8490500583,0.0,1.0
2024-11-13,70.2912,70.39,70.22,70.2201,9384,68.8917747641312,68.9886077581147,68.8219922826369,68.8220902917402,9574.62081733784,0.0,1.0
2024-11-14,69.91,70.22,69.91,70.1996,3451,68.5181640626481,68.8219922826369,68.5181640626481,68.8019984255796,3521.10149623113,0.0,1.0
2024-11-15,70.12,70.12,69.77,69.77,2688,68.7239831794147,68.7239831794147,68.380951318137,68.380951318137,2742.60238245995,0.0,1.0
2024-11-18,70.5018,70.65,70.4116,70.4116,1036,69.0981819355171,69.2434314264925,69.0097777244107,69.0097777244107,1057.04466823977,0.0,1.0
2024-11-19,70.1893,70.3086,70.1893,70.28,3672,68.7919034879477,68.9088283480918,68.7919034879477,68.8807977445703,3746.59075461046,0.0,1.0
2024-11-20,70.1544,70.1544,69.84,69.84,2383,68.7576983109232,68.7576983109232,68.4495576903926,68.4495576903926,2431.40679962874,0.0,1.0
2024-11-21,70.6964,70.7272,70.66,70.7272,7103,69.2889076503876,69.31909445418,69.2532323368147,69.31909445418,7247.28598311495,0.0,1.0
2024-11-22,71.2499,71.26,71.1023,71.115,1939,69.8313880367225,69.841286956148,69.6867266003665,69.6991737564757,1978.38765609741,0.0,1.0
2024-11-25,71.6911,71.92,71.57,71.91,6724,70.2638042001389,70.4881470374145,70.1451151761368,70.4783461270923,6860.58720969519,0.0,1.0
2024-11-26,71.8427,71.8427,71.51,71.51,573,70.4123860006238,70.4123860006238,70.0863097142035,70.0863097142035,584.639570368135,0.0,1.0
2024-11-27,71.8577,72.14,71.84,72.14,1670,70.4270873661071,70.7037670645034,70.4097397548368,70.7037670645034,1703.92335517415,0.0,1.0
2024-11-29,71.931,71.931,71.88,71.88,799,70.498928038769,70.498928038769,70.4489433961257,70.4489433961257,815.230395679128,0.0,1.0
2024-12-02,71.4289,71.45,71.37,71.4,2111,70.0068243314903,70.0275042522701,69.9490969696924,69.978499700659,2153.88155854648,0.0,1.0
2024-12-03,71.0123,71.21,71.0123,71.21,1754,69.5985184074665,69.7922824045368,69.5985184074665,69.7922824045368,1789.62967962602,0.0,1.0
2024-12-04,70.59,70.68,70.49,70.534,5455,69.1846259645591,69.2728341574591,69.0866168613369,69.1297408667547,5565.8095224401,0.0,1.0
2024-12-05,70.6083,70.74,70.59,70.74,4409,69.2025616304488,69.3316396193924,69.1846259645591,69.3316396193924,4498.56172033701,0.0,1.0
2024-12-06,69.98,70.35,69.97,70.27,4620,68.5867704349036,68.9494041168258,68.5769695245814,68.870996834248,4713.84784485303,0.0,1.0
2024-12-09,69.9121,70.2238,69.9121,70.2238,3372,68.5202222538158,68.8257166285594,68.5202222538158,68.8257166285594,3440.49673871091,0.0,1.0
2024-12-10,69.72,69.9895,69.38,69.4164,2221,68.3319467665259,68.5960812997098,67.9987158155704,68.0343911291432,2266.11603104298,0.0,1.0
2024-12-11,69.2629,69.6267,69.2629,69.53,45305,67.8839471556972,68.2405042732196,67.8839471556972,68.1457294704037,46225.2979677633,0.0,1.0
2024-12-12,69.21,69.45,69.21,69.36,8692,67.8321003400926,68.0673221878259,67.8321003400926,67.9791139949259,8868.56395399622,0.0,1.0
2024-12-13,69.07,69.33,69.0,69.0,11377,67.6948875955815,67.9497112639593,67.626281223326,67.626281223326,11608.1053962972,0.0,1.0
2024-12-16,68.52,69.09,68.52,69.09,7898,67.1558375278593,67.714489416226,67.1558375278593,67.714489416226,8058.43512524876,0.0,1.0
2024-12-17,67.94,68.07,67.8334,68.07,7492,67.0038254087617,67.1320340826377,66.8986942961833,67.1320340826377,7596.67790450424,0.4249,1.0
2024-12-18,66.39,67.8148,66.39,67.75,3840,65.4751835279318,66.8803505936134,65.4751835279318,66.816443500789,3893.6523162435,0.0,1.0
2024-12-19,66.1099,66.36,66.1099,66.261,4871,65.1989431467573,65.4455969108835,65.1989431467573,65.3479610746241,4939.05740427659,0.0,1.0
2024-12-20,66.59,66.86,66.31,66.31,3752,65.6724276415873,65.9387071950222,65.3962858824696,65.3962858824696,3804.42278399625,0.0,1.0
2024-12-23,66.88,66.88,66.2899,66.2899,22893,65.9584316063877,65.9584316063877,65.3764628490473,65.3764628490473,23212.8600197298,0.0,1.0
2024-12-24,67.3,67.3,66.91,66.95,19969,66.3726442450642,66.3726442450642,65.988018223436,66.0274670461671,20248.0060164236,0.0,1.0
2024-12-26,67.4389,67.505,67.356,67.4389,5129,66.5096302819979,66.574819461561,66.4278725968877,66.5096302819979,5200.6621692742,0.0,1.0
2024-12-27,67.1799,67.38,67.08,67.38,10313,66.2541991548141,66.4515418905264,66.1556757200432,66.4515418905264,10457.0927962029,0.0,1.0
2024-12-30,66.51,66.71,66.34,66.5488,1990,65.5935299961251,65.7907741097806,65.425872499518,65.6317953541743,2017.80419513661,0.0,1.0
2024-12-31,66.75,66.76,66.453,66.6,18880,65.8302229325117,65.8400851381944,65.5373154237333,65.6822898472701,19143.7905548639,0.0,1.0
2025-01-02,66.5243,67.13,66.38,67.13,8042,65.6076329502515,66.204986748457,65.4653213222491,66.204986748457,8154.36248104953,0.0,1.0
2025-01-03,66.79,66.87,66.51,66.585,11548,65.8696717552428,65.948569400705,65.5935299961251,65.6674965387459,11709.3481635364,0.0,1.0
2025-01-06,66.4,67.0,66.3618,66.85,3250,65.4850457336146,66.076778074581,65.4473721079064,65.9288449893394,3295.408861404,0.0,1.0
2025-01-07,66.64,67.0701,66.5401,66.97,8888,65.7217386700012,66.1459121364172,65.6232152352302,66.0471914575327,9012.18275697193,0.0,1.0
2025-01-08,66.83,67.29,66.35,67.29,10122,65.9091205779739,66.3627820393814,65.4357347052007,66.3627820393814,10263.4241523481,0.0,1.0
2025-01-10,65.71,66.42,65.69,66.04,5287,64.8045535415032,65.5047701449801,64.7848291301377,65.1300063290348,5360.8697385363,0.0,1.0
2025-01-13,66.08,66.09,65.6691,65.6691,7169,65.1694551517659,65.1793173574486,64.7642171202607,64.7642171202607,7269.16496227855,0.0,1.0
2025-01-14,66.65,66.65,66.19,66.1925,4660,65.7316008756839,65.7316008756839,65.2779394142764,65.280404965697,4725.10932127467,0.0,1.0
2025-01-15,67.0122,67.08,67.0122,67.08,715,66.088809965514,66.1556757200432,66.088809965514,66.1556757200432,724.989949508881,0.0,1.0
2025-01-16,67.92,67.96,67.21,67.21,9372,66.9841009973961,67.0235498201272,66.2838843939192,66.2838843939192,9502.9451843318,0.0,1.0
2025-01-17,68.3155,68.47,67.88,67.88,1664,67.3741512321498,67.5265223099487,66.944652174665,66.944652174665,1687.24933703885,0.0,1.0
2025-01-21,69.2,69.23,69.0405,69.18,1375,68.2464633247911,68.2760499418394,68.0891611441509,68.2267389134256,1394.21144136323,0.0,1.0
2025-01-22,68.77,69.07,68.77,69.07,2203,67.8223884804319,68.1182546509151,67.8223884804319,68.1182546509151,2233.78022205324,0.0,1.0
2025-01-23,69.27,69.27,68.88,68.93,1259,68.3154987645705,68.3154987645705,67.9308727429424,67.9801837713563,1276.59069431004,0.0,1.0
2025-01-24,69.37,69.45,69.06,69.06,8176,68.4141208213983,68.4930184668604,68.1083924452323,68.1083924452323,8290.23472333511,0.0,1.0
2025-01-27,70.514,70.54,69.85,69.8917,4345,69.5423571515075,69.5679988862828,68.8875066941714,68.9286320918686,4405.70815470782,0.0,1.0
2025-01-28,69.51,70.109,69.5,69.8601,5014,68.5521917009571,69.1429378213552,68.5423294952743,68.897467521911,5084.05539417836,0.0,1.0
2025-01-29,69.59,70.01,69.59,70.01,1155,68.6310893464193,69.0453019850958,68.6310893464193,69.0453019850958,1171.13761074511,0.0,1.0
2025-01-30,70.12,70.2358,69.9,69.99,2958,69.1537862476063,69.2679905894128,68.9368177225853,69.0255775737302,2999.32904985632,0.0,1.0
2025-01-31,69.4,69.82,69.4,69.806079,1366,68.4437074384466,68.8579200771231,68.4437074384466,68.8441909005921,1385.08569374704,0.0,1.0
2025-02-03,69.26,69.48,68.41,68.41,12796,68.3056365588878,68.5226050839088,67.467349075852,67.467349075852,12974.7851663156,0.0,1.0
2025-02-04,68.83,68.91,68.7532,68.85,7726,67.8815617145285,67.9604593599907,67.8058199748848,67.901286125894,7833.94734252533,0.0,1.0
2025-02-05,69.3007,69.49,68.97,69.49,4660,68.3457757360166,68.5324672895915,68.0196325940873,68.5324672895915,4725.10932127467,0.0,1.0
2025-02-06,68.9155,69.3088,68.8605,69.3088,2314,67.9658835731162,68.3537641226197,67.911641441861,68.3537641226197,2346.33110931965,0.0,1.0
2025-02-07,68.67,68.99,68.67,68.9431,4265,67.7237664236041,68.0393570054529,67.7237664236041,67.9931032608007,4324.59039811941,0.0,1.0
2025-02-10,68.7005,68.76,68.59,68.74,6172,67.7538461509366,67.8125262747491,67.644868778142,67.7928018633835,6258.23492079554,0.0,1.0
2025-02-11,69.1691,69.1779,68.65,68.65,2205,68.2159891092313,68.2246678502322,67.7040420122386,67.7040420122386,2235.80816596795,0.0,1.0
2025-02-12,69.001,69.001,68.69,68.75,2979,68.0502054317039,68.0502054317039,67.7434908349697,67.8026640690663,3020.62246096078,0.0,1.0
2025-02-13,69.69,69.69,69.12,69.165,12861,68.729711403247,68.729711403247,68.1675656793289,68.2119456049014,13040.6933435437,0.0,1.0
2025-02-14,69.149,69.5,69.1193,69.495,3688,68.196166075809,68.5423294952743,68.1668753249311,68.5373983924329,3739.52857872553,0.0,1.0
2025-02-18,69.5,69.5,69.16,69.16,5971,68.5423294952743,68.5423294952743,68.20701450206,68.20701450206,6054.42655736717,0.0,1.0
2025-02-19,69.9,69.9,69.39,69.39,2366,68.9368177225853,68.9368177225853,68.4338452327638,68.4338452327638,2399.05765110211,0.0,1.0
2025-02-20,70.1227,70.1227,69.8,69.91,4636,69.1564490431406,69.1564490431406,68.8381956657575,68.946679928268,4700.77399429814,0.0,1.0
2025-02-21,70.1694,70.31,69.97,69.97,2948,69.2025055436792,69.341168155579,69.0058531623647,69.0058531623647,2989.18933028277,0.0,1.0
2025-02-24,70.3876,70.625,70.3876,70.42,2804,69.4176988716773,69.6518276345863,69.4176988716773,69.4496524180895,2843.17736842364,0.0,1.0
2025-02-25,70.55,70.5745,70.43,70.49,4085,69.5778610919655,69.6020234958883,69.4595146237722,69.5186878578689,4142.07544579549,0.0,1.0
2025-02-26,69.66,70.16,69.55,70.16,2373,68.7001247861987,69.1932350703374,68.5916405236882,69.1932350703374,2406.1554548036,0.0,1.0
2025-02-27,69.97,70.31,69.96,70.005,11831,69.0058531623647,69.341168155579,68.9959909566819,69.0403708822544,11996.3022274679,0.0,1.0
2025-02-28,70.5866,70.5866,69.8,70.13,2467,69.6139567647645,69.6139567647645,68.8381956657575,69.163648453289,2501.46881879498,0.0,1.0
2025-03-03,70.8099,71.32,70.725,71.32,1103,69.8341798176608,70.3372509295391,69.750449691414,70.3372509295391,1118.41106896265,0.0,1.0
2025-03-04,69.41,70.37,69.41,70.37,2446,68.4535696441294,69.4003413896756,68.4535696441294,69.4003413896756,2480.17540769052,0.0,1.0
2025-03-05,69.615,69.705,69.09,69.3422,2630,68.6557448606262,68.7445047117712,68.1379790622806,68.3867038896002,2666.74624784386,0.0,1.0
2025-03-06,69.68,69.81,69.2872,69.385,8056,68.7198491975642,68.8480578714403,68.3324617583449,68.4289141299224,8168.55808845251,0.0,1.0
2025-03-07,70.38,70.49,69.95,69.95,3626,69.4102035953584,69.5186878578689,68.9861287509991,68.9861287509991,3676.66231736951,0.0,1.0
2025-03-10,70.046,71.055,70.046,71.055,1796,69.0808059255537,70.0759024789456,69.0808059255537,70.0759024789456,1821.09363540972,0.0,1.0
2025-03-11,68.76,69.1409,67.1,69.02,51627,67.8125262747491,68.1881776892059,66.1754001314087,68.0689436225012,52348.3302423706,0.0,1.0
2025-03-12,68.2,68.58,68.12,68.25,6500,67.2602427565138,67.6350065724592,67.1813451110516,67.3095537849277,6590.81772280801,0.0,1.0
2025-03-13,68.14,68.52,68.04,68.52,7911,67.2010695224172,67.5758333383625,67.1024474655894,67.5758333383625,8021.53215463602,0.0,1.0
2025-03-14,69.47,69.51,68.4112,68.4112,68154,68.512742878226,68.5521917009571,67.468532540534,67.468532540534,69106.244781578,0.0,1.0
2025-03-17,70.03,70.25,69.388,69.388,60405,69.0650263964613,69.2819949214823,68.4318727916273,68.4318727916273,61248.9760840335,0.0,1.0
2025-03-18,69.9382,73.13,69.74,69.99,83786,68.9744913482934,72.122310158121,68.7790224316609,69.0255775737302,84956.6544189526,0.0,1.0
2025-03-19,70.1298,70.25,69.78,69.99,21259,69.1634512091754,69.2819949214823,68.818471254392,69.0255775737302,21556.0298414116,0.0,1.0
2025-03-20,70.0096,70.17,69.82,69.82,8667,69.0449074968684,69.2030972760201,68.8579200771231,68.8579200771231,8788.09495439647,0.0,1.0
2025-03-21,69.5124,69.65,69.3501,69.58,2793,68.554558630321,68.6902625805159,68.3944950320896,68.6212271407365,2832.02367689273,0.0,1.0
2025-03-24,70.1812,70.255,69.89,70.12,47186,69.2141429463848,69.2869260243237,68.9269555169025,69.1537862476063,47845.2807797567,0.0,1.0
2025-03-25,69.4579,71.55,69.35,71.55,17316,68.8086090487092,70.8811521430268,68.7017176955823,70.8811521430268,17479.3970264476,0.3121,1.0
2025-03-26,70.02,70.15,69.96,70.15,7662,69.3654545500313,69.4942393128348,69.3060154287373,69.4942393128348,7734.3000702611,0.0,1.0
2025-03-27,69.9616,70.1,69.71,69.71,8505,69.3076004719719,69.4447067117565,69.0583524233459,69.0583524233459,8585.2547765036,0.0,1.0
2025-03-28,69.4752,70.03,69.35,70.03,15056,68.8257473286823,69.375361070247,68.7017176955823,69.375361070247,15198.071242215,0.0,1.0
2025-03-31,69.89,70.115,69.43,69.43,9681,69.2366697872278,69.45956649208,68.7809698573075,68.7809698573075,9772.35173325472,0.0,1.0
2025-04-01,69.5,69.6616,69.1006,69.1006,2462,68.8503154988171,69.0104048655021,68.4546490814038,68.4546490814038,2485.23189415072,0.0,1.0
2025-04-02,69.35,69.35,69.13,69.2,4240,68.7017176955823,68.7017176955823,68.4837742508378,68.5531198923474,4280.00943590538,0.0,1.0
2025-04-03,68.2,68.99,68.2,68.99,9217,67.5624678707817,68.3450829678186,67.5624678707817,68.3450829678186,9303.97334215564,0.0,1.0
2025-04-04,64.05,66.13,64.05,66.13,8314,63.451261981284,65.5118181861407,63.451261981284,65.5118181861407,8392.45246465032,0.0,1.0
2025-04-07,62.96,65.0499,61.95,62.01,50524,62.3714512777774,64.4418149376475,61.370892735996,61.4303318572899,51000.7539480386,0.0,1.0
2025-04-08,62.33,64.59,61.61,64.5,31774,61.747340504191,63.9862140729295,61.0340710486636,63.8970553909885,32073.8254284098,0.0,1.0
2025-04-09,65.46,65.73,61.45,62.17,20602,64.8480813316916,65.1155573775144,60.8755667252131,61.5888361807404,20796.4043392742,0.0,1.0
2025-04-10,64.92,65.05,63.76,65.0,22187,64.3131292400462,64.4419140028497,63.1639728950299,64.3923814017714,22396.3606968002,0.0,1.0
2025-04-11,64.95,65.14,63.66,64.64,6601,64.3428488006931,64.5310726847906,63.0649076928733,64.0357466740078,6663.28827509704,0.0,1.0
2025-04-14,65.94,65.98,65.6301,65.641,13670,65.3235943020432,65.3632203829058,65.01659124056,65.027389347595,13798.992686044,0.0,1.0
2025-04-15,65.5809,66.27,65.5809,65.84,57173,64.9678511610989,65.6505094691599,64.9678511610989,65.2245290998866,57712.4951601459,0.0,1.0
2025-04-16,64.98,65.88,64.8,65.68,80604,64.3725683613401,65.2641551807492,64.1942509974583,65.0660247764361,81364.5944744617,0.0,1.0
2025-04-17,65.69,66.15,65.467,65.4849,7952,65.0759312966517,65.531631226572,64.8550158958426,64.8727485670286,8027.03656469803,0.0,1.0
2025-04-21,64.4496,65.12,63.88,65.12,10167,63.8471265291016,64.5112596443593,63.2828511376178,64.5112596443593,10262.9377204835,0.0,1.0
2025-04-22,65.53,65.59,65.05,65.32,21308,64.9174269732012,64.9768660944952,64.4419140028497,64.7093900486724,21509.0662878,0.0,1.0
2025-04-23,65.8,66.47,65.47,66.12,12698,65.184903019024,65.848639873473,64.8579878519073,65.501911665925,12817.8207115864,0.0,1.0
2025-04-24,66.389,66.45,66.06,66.06,6996,65.7683970597262,65.8288268330417,65.4424725446311,65.4424725446311,7062.01556924388,0.0,1.0
2025-04-25,66.63,66.63,66.1796,66.41,6776,66.0071441969235,66.0071441969235,65.5609545264103,65.7892007521791,6839.93960794691,0.0,1.0
2025-04-28,66.74,66.76,66.4644,66.63,15024,66.1161159192957,66.1359289597271,65.8430922221522,66.0071441969235,15165.7692842081,0.0,1.0
2025-04-29,67.24,67.24,66.58,66.58,7567,66.6114419300786,66.6114419300786,65.9576115958452,65.9576115958452,7638.40363242831,0.0,1.0
2025-04-30,67.15,67.19,66.385,66.97,11103,66.5222832481377,66.5619093290003,65.7644344516399,66.3439658842559,11207.7699921834,0.0,1.0
2025-05-01,66.6396,66.95,66.6396,66.7,3404,66.0166544563306,66.3241528438245,66.0166544563306,66.0764898384331,3436.12078297687,0.0,1.0
2025-05-02,67.0465,67.125,66.72,67.125,14165,66.4197507639056,66.4975169475986,66.0963028788644,66.4975169475986,14298.6635989622,0.0,1.0
2025-05-05,66.7436,67.41,66.48,67.41,6823,66.1196822665734,66.7798527737448,65.8585463936887,66.7798527737448,6887.38310876944,0.0,1.0
2025-05-06,66.48,66.74,66.45,66.46,8463,65.8585463936887,66.1161159192957,65.8288268330417,65.8387333532573,8542.85845661964,0.0,1.0
2025-05-07,66.7293,66.95,66.5422,66.76,4726,66.105515942665,66.3241528438245,65.92016494943,66.1359289597271,4770.59542313416,0.0,1.0
2025-05-08,67.0,67.6,67.0,67.0217,4373,66.3736854449028,66.9680766578423,66.3736854449028,66.3951825937708,4414.26444887129,0.0,1.0
2025-05-09,67.3034,67.59,67.3034,67.44,3767,66.6742492682459,66.9581701376266,66.6742492682459,66.8095723343917,3802.54611911688,0.0,1.0
2025-05-12,68.31,68.31,67.3,67.3,5121,67.6714395931539,67.6714395931539,66.6708810513725,66.6708810513725,5169.32271728101,0.0,1.0
2025-05-13,68.18,68.56,68.18,68.38,31986,67.5426548303504,67.9191025985454,67.5426548303504,67.7407852346635,32287.8259002051,0.0,1.0
2025-05-14,68.035,68.09,67.89,67.9616,2712,67.3990102872233,67.4534961484095,67.2553657440963,67.3262964288404,2737.59094107911,0.0,1.0
2025-05-15,69.0603,69.0603,68.48,68.48,7275,68.4147258049347,68.4147258049347,67.8398504368201,67.8398504368201,7343.64826561596,0.0,1.0
2025-05-16,69.386,69.4,68.67,68.67,3543,68.7373811683586,68.7512502966606,68.0280743209176,68.0280743209176,3576.43241306905,0.0,1.0
2025-05-19,69.5,69.51,69.2,69.202,7574,68.8503154988171,68.8602220190328,68.5531198923474,68.5551011963905,7645.46968574231,0.0,1.0
2025-05-20,69.44,69.729,69.28,69.28,10311,68.7908763775232,69.0771748117557,68.6323720540727,68.6323720540727,10408.2965315142,0.0,1.0
2025-05-21,68.42,69.2,68.42,69.07,6386,67.7804113155262,68.5531198923474,67.7804113155262,68.4243351295438,6446.25949473862,0.0,1.0
2025-05-22,67.9499,68.24,67.6164,68.0352,2482,67.3147058001881,67.6020939516443,66.9843233509959,67.3992084176277,2505.42061790499,0.0,1.0
2025-05-23,68.0254,68.19,67.67,67.67,76302,67.3895000278163,67.552561350566,67.0374222993519,67.0374222993519,77021.9999949181,0.0,1.0
2025-05-27,68.7037,68.76,68.3,68.3,3299,68.0614592940443,68.1172330028585,67.6615330729383,67.6615330729383,3330.12998326695,0.0,1.0
2025-05-28,68.1703,68.71,68.1703,68.7098,8067,67.5330455057412,68.0677004017802,67.5330455057412,68.0675022713759,8143.12172628508,0.0,1.0
2025-05-29,68.4349,69.97,68.17,69.97,12423,67.7951720306475,69.315921948953,67.5327483101347,69.315921948953,12540.2257599652,0.0,1.0
2025-05-30,68.78,68.92,68.51,68.5607,6802,68.1370460432898,68.275737326309,67.8695699974671,67.9197960549604,6866.18494882746,0.0,1.0
2025-06-02,68.4379,68.44,68.01,68.01,10098,67.7981439867122,67.8002243559575,67.3742439866842,67.3742439866842,10193.2866235313,0.0,1.0
2025-06-03,68.4984,68.53,68.0999,68.1,4346,67.8580784340169,67.8893830378984,67.463303603423,67.4634026686251,4387.00967180302,0.0,1.0
2025-06-04,68.3356,68.73,68.3356,68.68,3264,67.696800284906,68.0875134422115,67.696800284906,68.0379808411332,3294.79971669698,0.0,1.0
2025-06-05,68.2135,68.4093,68.2135,68.26,2571,67.5758416730728,67.7698113388954,67.5758416730728,67.6219069920756,2595.2604386115,0.0,1.0
2025-06-06,68.885,69.07,68.75,69.05,5060,68.2410645055542,68.4243351295438,68.1073264826428,68.4045220891125,5107.74710983048,0.0,1.0
2025-06-09,69.1397,69.29,68.85,68.9499,1989,68.493383575447,68.6422785742883,68.2063916847994,68.3053578217538,2007.76857736222,0.0,1.0
2025-06-10,69.4949,69.635,69.2332,69.2332,5933,68.8452631735071,68.9840535217285,68.5860095394634,68.5860095394634,5988.9849017044,0.0,1.0
2025-06-11,69.3502,69.55,69.28,69.5386,94036,68.7019158259866,68.8998480998954,68.6323720540727,68.8885546668496,94923.3413478298,0.0,1.0
2025-06-12,69.6677,69.67,69.37,69.455,5569,69.0164478428337,69.0187263424833,68.7215307360136,68.8057361578467,5621.55012937667,0.0,1.0
2025-06-13,68.9328,69.86,68.9328,69.86,5361,68.288417672185,69.2069502265808,68.288417672185,69.2069502265808,5411.58740233226,0.0,1.0
2025-06-16,68.9946,69.32,68.9946,69.31,1923,68.3496399671178,68.6719981349353,68.3496399671178,68.6620916147196,1941.14578897313,0.0,1.0
2025-06-17,68.8616,69.197,68.8616,68.96,3060,68.2178832482496,68.5501479362827,68.2178832482496,68.3153634071716,3088.87473440341,0.0,1.0
2025-06-18,68.686,68.89,68.666,68.81,12357,68.0439247532626,68.246017765662,68.0241117128313,68.1667656039368,12473.6029715761,0.0,1.0
2025-06-20,68.9991,69.209,68.93,69.09,9489,68.3540979012149,68.5620357605415,68.2856438465247,68.4441481699752,9578.53998521372,0.0,1.0
2025-06-23,69.315,69.315,68.81,69.28,2308,68.6670448748275,68.6670448748275,68.1667656039368,68.6323720540727,2329.77872124284,0.0,1.0
2025-06-24,69.1114,69.19,69.0,69.0,5373,68.9068817292485,68.9852491317887,68.7958113902793,68.7958113902793,5388.94727030408,0.4457,1.0
2025-06-25,68.7218,69.0,68.7216,68.74,8720,68.5184346550796,68.7958113902793,68.5182352469307,68.5365807966348,8745.88129481698,0.0,1.0
2025-06-26,69.0069,69.04,68.9,69.0389,23911,68.8026909714183,68.8356930200708,68.6961073158006,68.8345962752515,23981.9687660973,0.0,1.0
2025-06-27,69.4224,69.68,69.01,69.45,6952,69.2169614008772,69.4737990967342,68.8057817977272,69.2444797254333,6972.63380293206,0.0,1.0
2025-06-30,69.787,69.9,69.41,69.52,19663,69.5804824564264,69.6931480605873,69.2045980956418,69.3142725775683,19721.3605389892,0.0,1.0
2025-07-01,70.64,70.92,70.02,70.02,9344,70.4309582117294,70.7101296202697,69.8127929499617,69.8127929499617,9371.73335077635,0.0,1.0
2025-07-02,71.06,71.06,70.45,70.47,11902,70.8497153245398,70.8497153245398,70.24152047022,70.2614612851157,11937.3255929944,0.0,1.0
2025-07-03,71.1045,71.19,71.02,71.02,2381,70.8940836376828,70.9793306213621,70.8098336947483,70.8098336947483,2388.06689942193,0.0,1.0
2025-07-07,70.454,70.97,70.28,70.97,7548,70.2455086331991,70.759981657509,70.0720235436062,70.759981657509,7570.40275381634,0.0,1.0
2025-07-08,70.68,70.84,70.52,70.65,31875,70.4708398415209,70.6303663606868,70.311313322355,70.4409286191773,31969.6062238866,0.0,1.0
2025-07-09,70.7677,70.7677,70.51,70.71,5764,70.5582803148387,70.5582803148387,70.3013429149072,70.5007510638645,5781.10777331709,0.0,1.0
2025-07-10,71.29,71.4499,71.185,71.185,5431,71.0790346958407,71.2384615109321,70.9743454176381,70.9743454176381,5447.11941653108,0.0,1.0
2025-07-11,70.96,71.32,70.77,71.32,14389,70.7500112500611,71.1089459181843,70.5605735085517,71.1089459181843,14431.7071044864,0.0,1.0
2025-07-14,71.0465,71.44,70.8299,71.44,3522,70.8362552744852,71.2285908075587,70.6202962491644,71.2285908075587,3532.45343123227,0.0,1.0
2025-07-15,70.2573,70.7947,70.2501,70.7947,5633,70.0493907186996,70.5852004149479,70.0422120253371,70.5852004149479,5649.71896028715,0.0,1.0
2025-07-16,70.5884,70.62,70.25,70.37,3003,70.3795109092984,70.4110173968337,70.0421123212626,70.161757210637,3011.91301930451,0.0,1.0
2025-07-17,71.411,71.411,70.8711,71.03,4501,71.1996766259599,71.1996766259599,70.6613743278496,70.8198041021962,4514.35914082239,0.0,1.0
2025-07-18,71.446,71.4493,71.425,71.425,1345,71.2345730520275,71.2378632864853,71.2136351963869,71.2136351963869,1348.99201164321,0.0,1.0
2025-07-21,71.3919,71.86,71.391,71.47,9291,71.1806331477345,71.6473479203691,71.1797358110642,71.2585020299023,9318.57604474134,0.0,1.0
2025-07-22,72.6275,72.6275,72.08,72.21,5975,72.4125766919929,72.4125766919929,71.8666968842222,71.9963121810445,5992.73402941874,0.0,1.0
2025-07-23,73.2695,73.2695,72.9257,72.95,6696,73.0526768501459,73.0526768501459,72.7098942420883,72.7341223321866,6715.87398510257,0.0,1.0
2025-07-24,73.2626,73.4633,73.21,73.45,1442,73.0457972690069,73.2459033464856,72.9933529258311,73.2326427045799,1446.27991136767,0.0,1.0
2025-07-25,73.5742,73.5999,73.105,73.105,10796,73.3564751650824,73.3820991122234,72.8886636476285,72.8886636476285,10828.042942528,0.0,1.0
2025-07-28,73.021,73.33,72.925,73.1,6551,72.8049122250664,73.1129978152055,72.7091963135669,72.8836784439046,6570.44361953509,0.0,1.0
2025-07-29,72.6956,72.925,72.645,72.925,1255,72.4804751667129,72.7091963135669,72.4300249050267,72.7091963135669,1258.72488818753,0.0,1.0
2025-07-30,72.1611,72.78,71.9926,72.6061,6872,71.9475568886244,72.5646254055729,71.7795555231278,72.3912400200545,6892.39635986035,0.0,1.0
2025-07-31,71.2644,71.95,71.2644,71.54,7072,71.0535104527742,71.7370815873999,71.0535104527742,71.3282948820374,7092.98996753963,0.0,1.0
2025-08-01,70.8736,71.07,70.5204,71.07,6921,70.6638669297116,70.8596857319877,70.3117121386529,70.8596857319877,6941.54179374177,0.0,1.0
2025-08-04,71.7021,71.7021,71.3787,71.3787,3037,71.4899151867673,71.4899151867673,71.1674722099033,71.1674722099033,3046.01393260999,0.0,1.0
2025-08-05,71.4801,71.58,71.34,71.36,5917,71.2685721414247,71.3681765118289,71.1288867330801,71.1488275479758,5934.56188319174,0.0,1.0
2025-08-06,71.3576,71.52,71.27,71.27,2246,71.1464346501883,71.3083540671417,71.059093880945,71.059093880945,2252.66621423841,0.0,1.0
2025-08-07,71.8863,72.01,71.8863,71.98,1942,71.673570091957,71.7969040320871,71.673570091957,71.7669928097435,1947.76393056589,0.0,1.0
2025-08-08,72.4314,72.53,72.18,72.18,1938,72.2170570019402,72.3153652193762,71.9664009587009,71.9664009587009,1943.7520584123,0.0,1.0
2025-08-11,72.1826,72.6,72.1599,72.6,2600,71.9689932646373,72.3851580715113,71.9463604397306,72.3851580715113,2607.71689983075,0.0,1.0
2025-08-12,73.0199,73.0199,72.67,72.6914,28083,72.8038154802472,72.8038154802472,72.4549509236463,72.4762875955848,28166.3514222873,0.0,1.0
2025-08-13,73.8238,73.8238,73.3785,73.58,3872,73.6053365349812,73.6053365349812,73.1613542913277,73.3622580014022,3883.49224467102,0.0,1.0
2025-08-14,73.4749,73.89,73.3,73.89,4223,73.2574690191251,73.671340632286,73.0830865928619,73.671340632286,4235.53402614817,0.0,1.0
2025-08-15,73.293,73.54,73.29,73.4501,2289,73.0761073076484,73.3223763716107,73.0731161854141,73.2327424086544,2295.79383988946,0.0,1.0
2025-08-18,73.2465,73.37,73.1907,73.32,3068,73.0297449130158,73.152879444997,72.9741100394567,73.1030274077576,3077.10594180028,0.0,1.0
2025-08-19,73.5949,73.88,73.49,73.63,2851,73.3771139084995,73.6613702248382,73.2725243343714,73.4121100386415,2859.46187746826,0.0,1.0
2025-08-20,73.8377,73.9,73.68,73.8802,148326,73.6191954013337,73.6813110397339,73.4619620758808,73.6615696329871,148766.237263191,0.0,1.0
2025-08-21,73.808,73.9692,73.47,73.47,2222,73.5895832912135,73.7503062592731,73.2525835194756,73.2525835194756,2228.59498131689,0.0,1.0
2025-08-22,74.84,74.96,74.7989,74.92,6465,74.6185293398334,74.7381742292078,74.5775509652226,74.6982925994163,6484.18836823299,0.0,1.0
2025-08-25,74.2368,74.4,74.19,74.4,5071,74.0171143625781,74.1798314121272,73.970452855722,74.1798314121272,5086.05092270835,0.0,1.0
2025-08-26,74.3314,74.3314,74.175,74.2788,1525,74.1114344170349,74.1114344170349,73.9554972445502,74.0589900738591,1529.52625855457,0.0,1.0
2025-08-27,74.5135,74.64,74.2576,74.64,3370,74.2929955366605,74.419121190876,74.0378528100696,74.419121190876,3380.00228939601,0.0,1.0
2025-08-28,74.3753,74.3822,74.14,74.14,9737,74.155204505731,74.16208408687,73.9206008184827,73.9206008184827,9765.89978986615,0.0,1.0
2025-08-29,74.5325,74.5325,74.29,74.29,633,74.3119393108115,74.3119393108115,74.0701569302007,74.0701569302007,634.878768304947,0.0,1.0
2025-09-02,74.088,74.12,73.86,74.0204,3780,73.8687546997538,73.900660003587,73.6414294099424,73.8013547454062,3791.21918513855,0.0,1.0
2025-09-03,73.9043,73.9043,73.62,73.8663,4052,73.6855983149365,73.6855983149365,73.4021396311936,73.6477107666346,4064.02649158238,0.0,1.0
2025-09-04,74.065,74.065,73.71,73.732,2362,73.8458227626237,73.8458227626237,73.4918732982244,73.5138081946098,2369.0105066924,0.0,1.0
2025-09-05,73.9812,74.35,73.76,74.3499,3888,73.7622707482106,74.1299793748879,73.5417253354638,74.1298796708134,3899.53973328536,0.0,1.0
2025-09-08,73.5085,73.51,73.5,73.5,5457,73.2909695881499,73.2924651492671,73.2824947418192,73.2824947418192,5473.19658552938,0.0,1.0
2025-09-09,73.5544,73.62,73.43,73.48,3067,73.3367337583356,73.4021396311936,73.2127018896842,73.2625539269235,3076.10297376189,0.0,1.0
2025-09-10,73.2874,73.715,73.07,73.39,30471,73.0705238794776,73.4968585019484,72.853767221561,73.1728202598927,30561.439097978,0.0,1.0
2025-09-11,74.1805,74.1805,73.555,73.555,2177,73.9609809686466,73.9609809686466,73.3373319827825,73.3373319827825,2183.46141958905,0.0,1.0
2025-09-12,73.9476,74.02,73.79,74.02,5870,73.7287701791857,73.8009559291083,73.5716365578074,73.8009559291083,5887.42238538712,0.0,1.0
2025-09-15,73.504,74.01,73.504,73.8,5822,73.2864829047984,73.7909855216604,73.2864829047984,73.5816069652552,5839.27991954408,0.0,1.0
2025-09-16,73.3662,73.402,73.22,73.22,2009,73.1490906901668,73.1847847488302,73.003323333279,73.003323333279,2014.96278913845,0.0,1.0
2025-09-17,73.6051,73.81,73.43,73.7,1862,73.3872837240963,73.5915773727031,73.2127018896842,73.4819028907766,1867.52648749417,0.0,1.0
2025-09-18,73.8688,74.01,73.77,73.86,3837,73.6502033684966,73.7909855216604,73.5516957429116,73.6414294099424,3848.38836332714,0.0,1.0
2025-09-19,73.711,73.74,73.6029,73.74,4282,73.4928703389692,73.521784520568,73.3850902344578,73.521784520568,4294.70914041357,0.0,1.0
2025-09-22,73.54,73.66,73.4414,73.5433,3717,73.3223763716107,73.4420212609851,73.2240681541747,73.3256666060685,3728.03219871957,0.0,1.0
2025-09-23,73.3818,73.76,73.3028,73.76,6927,73.3818,73.76,73.3028,73.76,6927,0.2178,1.0
2025-09-24,73.3693,73.61,73.27,73.61,6065,73.3693,73.61,73.27,73.61,6065,0.0,1.0
2025-09-25,72.8691,73.09,72.825,73.07,5632,72.8691,73.09,72.825,73.07,5632,0.0,1.0
2025-09-26,73.3833,73.44,73.175,73.44,5628,73.3833,73.44,73.175,73.44,5628,0.0,1.0
2025-09-29,73.3259,73.3849,73.1908,73.3083,4468,73.3259,73.3849,73.1908,73.3083,4468,0.0,1.0
2025-09-30,73.7507,73.89,73.22,73.53,11506,73.7507,73.89,73.22,73.53,11506,0.0,1.0
2025-10-01,73.7363,73.815,73.576,73.61,2976,73.7363,73.815,73.576,73.61,2976,0.0,1.0
2025-10-02,73.6193,73.67,73.39,73.4,7717,73.6193,73.67,73.39,73.4,7717,0.0,1.0
2025-10-03,74.0278,74.29,74.0278,74.18,3225,74.0278,74.29,74.0278,74.18,3225,0.0,1.0
2025-10-06,73.9254,74.07,73.845,73.9682,9659,73.9254,74.07,73.845,73.9682,9659,0.0,1.0
2025-10-07,73.87,73.99,73.81,73.9399,2055,73.87,73.99,73.81,73.9399,2055,0.0,1.0
2025-10-08,73.7647,73.96,73.525,73.525,5511,73.7647,73.96,73.525,73.525,5511,0.0,1.0
2025-10-09,73.4485,73.76,73.3,73.76,2077,73.4485,73.76,73.3,73.76,2077,0.0,1.0
2025-10-10,72.4036,73.6899,72.4036,73.61,3700,72.4036,73.6899,72.4036,73.61,3700,0.0,1.0
2025-10-13,73.0,73.3,72.812,72.85,4657,73.0,73.3,72.812,72.85,4657,0.0,1.0
2025-10-14,73.7175,73.91,73.13,73.13,42481,73.7175,73.91,73.13,73.13,42481,0.0,1.0
2025-10-15,73.6273,74.15,73.25,74.15,1307,73.6273,74.15,73.25,74.15,1307,0.0,1.0
2025-10-16,72.9416,73.8099,72.9416,73.64,13886,72.9416,73.8099,72.9416,73.64,13886,0.0,1.0
2025-10-17,73.366,73.366,73.01,73.01,2585,73.366,73.366,73.01,73.01,2585,0.0,1.0
2025-10-20,74.06,74.13,73.8012,73.8012,4763,74.06,74.13,73.8012,73.8012,4763,0.0,1.0
2025-10-21,74.04,74.51,74.04,74.51,2943,74.04,74.51,74.04,74.51,2943,0.0,1.0
2025-10-22,73.9,74.3,73.77,74.2,4343,73.9,74.3,73.77,74.2,4343,0.0,1.0
2025-10-23,73.85,73.98,73.63,73.63,36321,73.85,73.98,73.63,73.63,36321,0.0,1.0
2025-10-24,73.831,74.13,73.831,74.13,4057,73.831,74.13,73.831,74.13,4057,0.0,1.0
2025-10-27,74.17,74.17,74.0108,74.15,3327,74.17,74.17,74.0108,74.15,3327,0.0,1.0
2025-10-28,73.54,73.8557,73.54,73.753,9928,73.54,73.8557,73.54,73.753,9928,0.0,1.0
2025-10-29,72.74,73.2899,72.611,73.18,8891,72.74,73.2899,72.611,73.18,8891,0.0,1.0
2025-10-30,72.8336,73.3628,72.8336,73.21,5077,72.8336,73.3628,72.8336,73.21,5077,0.0,1.0
2025-10-31,72.91,72.91,72.65,72.9,3093,72.91,72.91,72.65,72.9,3093,0.0,1.0
2025-11-03,72.5,72.87,72.3899,72.87,6016,72.5,72.87,72.3899,72.87,6016,0.0,1.0
2025-11-04,72.69,72.72,72.49,72.59,6577,72.69,72.72,72.49,72.59,6577,0.0,1.0
2025-11-05,72.76,72.94,72.58,72.89,2003,72.76,72.94,72.58,72.89,2003,0.0,1.0
2025-11-06,72.69,72.96,72.6,72.6,6751,72.69,72.96,72.6,72.6,6751,0.0,1.0
2025-11-07,73.3,73.3,72.8415,72.8415,1501,73.3,73.3,72.8415,72.8415,1501,0.0,1.0
2025-11-10,73.6434,74.54,73.12,74.54,4731,73.6434,74.54,73.12,74.54,4731,0.0,1.0
2025-11-11,74.25,74.25,73.66,73.66,5299,74.25,74.25,73.66,73.66,5299,0.0,1.0
2025-11-12,74.64,74.78,74.6199,74.78,3231,74.64,74.78,74.6199,74.78,3231,0.0,1.0
2025-11-13,74.272,74.73,74.23,74.73,3639,74.272,74.73,74.23,74.73,3639,0.0,1.0
2025-11-14,73.98,74.12,73.7749,73.7749,3501,73.98,74.12,73.7749,73.7749,3501,0.0,1.0
2025-11-17,73.19,74.19,73.15,74.1045,9349,73.19,74.19,73.15,74.1045,9349,0.0,1.0
2025-11-18,73.42,73.56,73.0302,73.11,4215,73.42,73.56,73.0302,73.11,4215,0.0,1.0
2025-11-19,73.266,73.53,72.95,73.53,4667,73.266,73.53,72.95,73.53,4667,0.0,1.0
2025-11-20,72.8805,73.865,72.87,73.865,3754,72.8805,73.865,72.87,73.865,3754,0.0,1.0
2025-11-21,74.01,74.34,73.55,73.55,1756,74.01,74.34,73.55,73.55,1756,0.0,1.0
2025-11-24,74.24,74.3,74.07,74.108,3641,74.24,74.3,74.07,74.108,3641,0.0,1.0
2025-11-25,75.12,75.17,74.7627,74.7627,8407,75.12,75.17,74.7627,74.7627,8407,0.0,1.0
2025-11-26,75.55,75.705,75.45,75.45,11113,75.55,75.705,75.45,75.45,11113,0.0,1.0