date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-05-15,39.1359,39.1359,39.1359,39.1359,0,36.4555420968645,36.4555420968645,36.4555420968645,36.4555420968645,0,0.0,1.0
2020-05-19,40.135,40.37,40.135,40.34,900,37.3862152667412,37.6051204763508,37.3862152667412,37.5771751304432,966.171615454579,0.0,1.0
2020-05-20,40.613,40.65,40.6,40.6,200,37.8314777782025,37.8659437048219,37.8193681283092,37.8193681283092,214.704803434351,0.0,1.0
2020-05-21,40.31,40.6,40.27,40.6,1700,37.5492297845356,37.8193681283092,37.5119693233254,37.8193681283092,1824.99082919199,0.0,1.0
2020-05-22,40.33,40.33,40.33,40.33,400,37.5678600151407,37.5678600151407,37.5678600151407,37.5678600151407,429.409606868702,0.0,1.0
2020-05-26,41.005,41.25,41.005,41.25,700,38.1966302980621,38.4248506229743,38.1966302980621,38.4248506229743,751.466812020229,0.0,1.0
2020-05-27,41.431,41.431,40.86,41.05,903,38.5934542099502,38.5934542099502,38.0615611261752,38.2385483169235,969.392187506097,0.0,1.0
2020-05-28,41.44,41.88,41.44,41.65,1400,38.6018378137225,39.0117028870343,38.6018378137225,38.7974552350759,1502.93362404046,0.0,1.0
2020-05-29,41.6,41.6,41.4,41.4,700,38.7508796585632,38.7508796585632,38.5645773525124,38.5645773525124,751.466812020228,0.0,1.0
2020-06-01,41.85,41.85,41.69,41.69,568,38.9837575411266,38.9837575411266,38.834715696286,38.834715696286,609.761641753558,0.0,1.0
2020-06-02,41.85,41.85,41.85,41.85,5,38.9837575411266,38.9837575411266,38.9837575411266,38.9837575411266,5.36762008585879,0.0,1.0
2020-06-03,42.726,42.726,42.55,42.55,600,39.7997616416291,39.7997616416291,39.6358156123044,39.6358156123044,644.114410303053,0.0,1.0
2020-06-04,42.497,42.83,42.497,42.74,1060,39.5864455012009,39.8966388407755,39.5864455012009,39.8128028030526,1137.93545820206,0.0,1.0
2020-06-05,43.585,43.71,43.41,43.41,1200,40.5999300461172,40.7163689873989,40.4369155283227,40.4369155283227,1288.22882060611,0.0,1.0
2020-06-08,44.093,44.093,43.86,43.86,800,41.0731379034862,41.0731379034862,40.856095716937,40.856095716937,858.819213737404,0.0,1.0
2020-06-09,43.858,43.97,43.84,43.84,4903100,40.8542326938765,40.958561985265,40.8374654863319,40.8374654863319,5263595.60859484,0.0,1.0
2020-06-10,43.62,43.94,43.58,43.79,7842,40.6325329496761,40.9306166393573,40.5952724884659,40.7908899098192,8418.5753426609,0.0,1.0
2020-06-11,41.305,42.62,41.305,42.62,2200,38.4760837571382,39.7010214194222,38.4760837571382,39.7010214194222,2361.75283777787,0.0,1.0
2020-06-12,41.69,42.22,41.31,42.1,3100,38.834715696286,39.3284168073206,38.4807413147895,39.2166354236901,3327.92445323244,0.0,1.0
2020-06-15,41.979,42.15,40.74,40.74,2531,39.1039225285294,39.2632110002028,37.9497797425448,37.9497797425448,2717.08928746171,0.0,1.0
2020-06-16,42.723,43.11,42.15,43.07,22300,39.7969671070383,40.1574620692466,39.2632110002028,40.1202016080364,23939.5855829302,0.0,1.0
2020-06-17,42.815,42.815,42.815,42.815,2,39.8826661678217,39.8826661678217,39.8826661678217,39.8826661678217,2.14704803434351,0.0,1.0
2020-06-18,42.635,42.635,42.635,42.635,160,39.714994092376,39.714994092376,39.714994092376,39.714994092376,171.763842747481,0.0,1.0
2020-06-19,42.596,43.06,42.45,43.06,1900,39.6786651426961,40.1108864927339,39.542664459279,40.1108864927339,2039.69563262633,0.0,1.0
2020-06-22,42.705,42.705,42.51,42.51,422,39.7801998994937,39.7801998994937,39.5985551510942,39.5985551510942,453.027135246481,0.0,1.0
2020-06-23,43.034,43.034,43.034,43.034,0,40.0866671929473,40.0866671929473,40.0866671929473,40.0866671929473,0,0.0,1.0
2020-06-24,41.916,42.35,41.916,42.35,1500,39.0452373021234,39.4495133062536,39.0452373021234,39.4495133062536,1610.28602575763,0.0,1.0
2020-06-25,42.285,42.29,41.89,41.89,1600,39.3889650567871,39.3936226144384,39.0210180023368,39.0210180023368,1717.63842747481,0.0,1.0
2020-06-26,41.435,41.86,41.435,41.86,1100,38.5971802560713,38.9930726564292,38.5971802560713,38.9930726564292,1180.87641888893,0.0,1.0
2020-06-29,41.78,41.78,41.58,41.58,99152,38.9185517340089,38.9185517340089,38.7322494279581,38.7322494279581,106442.053350614,0.0,1.0
2020-06-30,42.7,42.7,42.06,42.06,2258,39.7755423418425,39.7755423418425,39.17937496248,39.17937496248,2424.01723077382,0.0,1.0
2020-07-01,42.875,42.875,42.769,42.79,400,39.9385568596369,39.9385568596369,39.83981663743,39.8593783795653,429.409606868702,0.0,1.0
2020-07-02,43.039,43.36,43.039,43.36,300,40.0913247505986,40.3903399518101,40.0913247505986,40.3903399518101,322.057205151526,0.0,1.0
2020-07-06,43.779,43.779,43.779,43.779,3,40.7806432829865,40.7806432829865,40.7806432829865,40.7806432829865,3.22057205151526,0.0,1.0
2020-07-07,43.545,43.74,43.545,43.72,800,40.562669584907,40.7443143333065,40.562669584907,40.7256841027015,858.819213737405,0.0,1.0
2020-07-08,43.675,43.675,43.675,43.675,771,40.68376608384,40.68376608384,40.68376608384,40.68376608384,827.687017239425,0.0,1.0
2020-07-09,43.499,43.69,43.26,43.69,1800,40.5198200545154,40.6977387567938,40.2971887987847,40.6977387567938,1932.34323090916,0.0,1.0
2020-07-10,43.915,43.915,43.59,43.59,3700,40.907328851101,40.907328851101,40.6045876037685,40.6045876037685,3972.0388635355,0.0,1.0
2020-07-13,43.69,44.44,43.69,44.2,1597,40.6977387567938,41.3963724044843,40.6977387567938,41.1728096372234,1714.4178554233,0.0,1.0
2020-07-14,44.1,44.1,43.45,43.45,1099,41.079658484198,41.079658484198,40.4741759895329,40.4741759895329,1179.80289487176,0.0,1.0
2020-07-15,44.455,44.455,44.455,44.455,1,41.4103450774381,41.4103450774381,41.4103450774381,41.4103450774381,1.07352401717176,0.0,1.0
2020-07-16,44.297,44.297,44.27,44.27,300,41.263166255658,41.263166255658,41.2380154443411,41.2380154443411,322.057205151527,0.0,1.0
2020-07-17,44.453,44.453,44.453,44.453,15,41.4084820543776,41.4084820543776,41.4084820543776,41.4084820543776,16.1028602575763,0.0,1.0
2020-07-20,44.932,44.932,44.932,44.932,15,41.8546760773692,41.8546760773692,41.8546760773692,41.8546760773692,16.1028602575763,0.0,1.0
2020-07-21,44.895,44.895,44.895,44.895,55,41.8202101507498,41.8202101507498,41.8202101507498,41.8202101507498,59.0438209444466,0.0,1.0
2020-07-22,45.1935,45.1935,45.1935,45.1935,2,42.0982663425306,42.0982663425306,42.0982663425306,42.0982663425306,2.14704803434351,0.0,1.0
2020-07-23,44.5677,44.61,44.5677,44.61,403,41.5153264268977,41.5547293646275,41.5153264268977,41.5547293646275,432.630178920218,0.0,1.0
2020-07-24,44.3053,44.3053,44.3053,44.3053,403,41.2708978013591,41.2708978013591,41.2708978013591,41.2708978013591,432.630178920218,0.0,1.0
2020-07-27,44.6565,44.6565,44.6565,44.6565,40,41.5980446507843,41.5980446507843,41.5980446507843,41.5980446507843,42.9409606868702,0.0,1.0
2020-07-28,44.3601,44.3601,44.3601,44.3601,52,41.321944633217,41.321944633217,41.321944633217,41.321944633217,55.8232488929313,0.0,1.0
2020-07-29,44.8934,44.8934,44.8934,44.8934,54,41.8187197323014,41.8187197323014,41.8187197323014,41.8187197323014,57.9702969272748,0.0,1.0
2020-07-30,44.7639,44.7639,44.7639,44.7639,111,41.6980889891335,41.6980889891335,41.6980889891335,41.6980889891335,119.161165906065,0.0,1.0
2020-07-31,45.0445,45.0445,45.0445,45.0445,111,41.9594711245228,41.9594711245228,41.9594711245228,41.9594711245228,119.161165906065,0.0,1.0
2020-08-03,45.5029,45.5029,45.5029,45.5029,0,42.3864760099912,42.3864760099912,42.3864760099912,42.3864760099912,0,0.0,1.0
2020-08-04,45.6047,45.6047,45.6047,45.6047,1,42.481303883771,42.481303883771,42.481303883771,42.481303883771,1.07352401717176,0.0,1.0
2020-08-05,45.946,45.946,45.946,45.946,1,42.7992287690467,42.7992287690467,42.7992287690467,42.7992287690467,1.07352401717176,0.0,1.0
2020-08-06,46.2165,46.2165,46.2165,46.2165,1,43.0512026379804,43.0512026379804,43.0512026379804,43.0512026379804,1.07352401717176,0.0,1.0
2020-08-07,46.1957,46.1957,46.1957,46.1957,2,43.0318271981511,43.0318271981511,43.0318271981511,43.0318271981511,2.14704803434351,0.0,1.0
2020-08-10,46.2855,46.2855,46.08,46.27,5901,43.1154769335679,43.1154769335679,42.9240513141007,43.101038504849,6334.86522533053,0.0,1.0
2020-08-11,45.96,46.36,45.88,46.36,2401,42.8122699304703,43.1848745425718,42.7377490080499,43.1848745425718,2577.53116522938,0.0,1.0
2020-08-12,46.5852,47.38,46.39,46.52,7183,43.394650939185,44.1350163034308,43.2128198884794,43.3339163874125,7711.12301534472,0.0,1.0
2020-08-13,46.5436,46.59,46.5436,46.59,4076,43.3559000595264,43.3991221945302,43.3559000595264,43.3991221945302,4375.68389399208,0.0,1.0
2020-08-14,46.5135,46.5135,46.5135,46.5135,4076,43.3278615624658,43.3278615624658,43.3278615624658,43.3278615624658,4375.68389399208,0.0,1.0
2020-08-17,46.7379,46.7379,46.7379,46.7379,0,43.5368927498548,43.5368927498548,43.5368927498548,43.5368927498548,0,0.0,1.0
2020-08-18,46.8569,46.8569,46.8569,46.8569,4,43.647742621955,43.647742621955,43.647742621955,43.647742621955,4.29409606868702,0.0,1.0
2020-08-19,46.6761,46.6761,46.6761,46.6761,1,43.4793253372851,43.4793253372851,43.4793253372851,43.4793253372851,1.07352401717176,0.0,1.0
2020-08-20,46.8961,46.8961,46.8961,46.8961,21,43.684257873941,43.684257873941,43.684257873941,43.684257873941,22.5440043606068,0.0,1.0
2020-08-21,47.0766,47.0766,46.95,46.95,306,43.8523957051518,43.8523957051518,43.7344663454216,43.7344663454216,328.498349254557,0.0,1.0
2020-08-24,47.4434,47.4434,47.4434,47.4434,56,44.1940741344489,44.1940741344489,44.1940741344489,44.1940741344489,60.1173449616184,0.0,1.0
2020-08-25,47.6593,47.6593,47.6593,47.6593,56,44.3951874738307,44.3951874738307,44.3951874738307,44.3951874738307,60.1173449616184,0.0,1.0
2020-08-26,48.2125,48.2125,48.2125,48.2125,31,44.9104996523672,44.9104996523672,44.9104996523672,44.9104996523672,33.2792445323244,0.0,1.0
2020-08-27,48.3259,48.3259,48.3259,48.3259,6,45.016133059898,45.016133059898,45.016133059898,45.016133059898,6.44114410303054,0.0,1.0
2020-08-28,48.6065,48.6065,48.6065,48.6065,58,45.2775151952873,45.2775151952873,45.2775151952873,45.2775151952873,62.2643929959618,0.0,1.0
2020-08-31,48.691,48.691,48.691,48.691,64,45.3562279195937,45.3562279195937,45.3562279195937,45.3562279195937,68.7055370989924,0.0,1.0
2020-09-01,48.9704,48.9704,48.9704,48.9704,64,45.6164922411467,45.6164922411467,45.6164922411467,45.6164922411467,68.7055370989923,0.0,1.0
2020-09-02,49.7312,49.7312,49.7312,49.7312,3,46.3251862133638,46.3251862133638,46.3251862133638,46.3251862133638,3.22057205151527,0.0,1.0
2020-09-03,47.8948,47.8948,47.8948,47.8948,3,44.6145584392055,44.6145584392055,44.6145584392055,44.6145584392055,3.22057205151527,0.0,1.0
2020-09-04,47.5325,47.5325,47.2,47.43,640,44.2770718117945,44.2770718117945,43.9673442279851,44.1815918799435,687.055370989925,0.0,1.0
2020-09-08,46.0902,46.0902,46.0902,46.0902,640,42.9335527317093,42.9335527317093,42.9335527317093,42.9335527317093,687.055370989924,0.0,1.0
2020-09-09,47.1409,47.1409,47.1409,47.1409,101,43.9122918965471,43.9122918965471,43.9122918965471,43.9122918965471,108.425925734347,0.0,1.0
2020-09-10,46.3225,46.74,46.3225,46.74,200,43.1499428601873,43.5388489240683,43.1499428601873,43.5388489240683,214.704803434351,0.0,1.0
2020-09-11,46.2566,46.2566,46.2566,46.2566,200,43.0885562503436,43.0885562503436,43.0885562503436,43.0885562503436,214.704803434351,0.0,1.0
2020-09-14,46.9445,46.9445,46.9445,46.9445,46,43.7293430320052,43.7293430320052,43.7293430320052,43.7293430320052,49.3821047899008,0.0,1.0
2020-09-15,47.1924,47.1924,47.1924,47.1924,48,43.9602647403552,43.9602647403552,43.9602647403552,43.9602647403552,51.5291528242443,0.0,1.0
2020-09-16,46.9787,46.9787,46.9787,46.9787,69,43.7612007263399,43.7612007263399,43.7612007263399,43.7612007263399,74.0731571848512,0.0,1.0
2020-09-17,46.4883,46.4883,46.4883,46.4883,69,43.3043874719034,43.3043874719034,43.3043874719034,43.3043874719034,74.0731571848512,0.0,1.0
2020-09-18,46.0793,46.0793,45.69,45.69,200,42.9233992560295,42.9233992560295,42.5607618173017,42.5607618173017,214.704803434351,0.0,1.0
2020-09-21,45.543,45.543,45.543,45.543,21,42.4238296223544,42.4238296223544,42.4238296223544,42.4238296223544,22.5440043606069,0.0,1.0
2020-09-22,46.0752,46.0752,46.0752,46.0752,1,42.9195800587555,42.9195800587555,42.9195800587555,42.9195800587555,1.07352401717176,0.0,1.0
2020-09-23,44.9254,44.9254,44.9254,44.9254,1,41.8485281012696,41.8485281012696,41.8485281012696,41.8485281012696,1.07352401717175,0.0,1.0
2020-09-24,44.8771,44.96,44.67,44.67,606,41.9917014234696,42.0692713209898,41.797917035334,41.797917035334,647.640406987656,0.202,1.0
2020-09-25,45.6362,45.6362,45.6362,45.6362,606,42.7019946587846,42.7019946587846,42.7019946587846,42.7019946587846,647.640406987657,0.0,1.0
2020-09-28,46.3411,46.3411,46.3411,46.3411,2,43.361572713815,43.361572713815,43.361572713815,43.361572713815,2.13742708576784,0.0,1.0
2020-09-29,46.1825,46.1825,46.1825,46.1825,1,43.2131699906942,43.2131699906942,43.2131699906942,43.2131699906942,1.06871354288392,0.0,1.0
2020-09-30,46.6286,46.65,46.26,46.65,3683,43.6305877383876,43.6506118132601,43.2856870842747,43.6506118132601,3936.07197844148,0.0,1.0
2020-10-01,46.8114,46.92,46.8114,46.92,2629,43.8016345087941,43.90325201025,43.8016345087941,43.90325201025,2809.64790424183,0.0,1.0
2020-10-02,46.3941,46.43,46.3941,46.43,158,43.4111650487797,43.444756837935,43.4111650487797,43.444756837935,168.85673977566,0.0,1.0
2020-10-05,47.1712,47.1712,47.1712,47.1712,2,44.138300963894,44.138300963894,44.138300963894,44.138300963894,2.13742708576784,0.0,1.0
2020-10-06,46.5676,46.5676,46.5676,46.5676,65,43.5735097679565,43.5735097679565,43.5735097679565,43.5735097679565,69.466380287455,0.0,1.0
2020-10-07,47.3683,47.3683,47.3683,47.3683,65,44.3227283076967,44.3227283076967,44.3227283076967,44.3227283076967,69.4663802874549,0.0,1.0
2020-10-08,47.7022,47.7022,47.7022,47.7022,23,44.6351600179742,44.6351600179742,44.6351600179742,44.6351600179742,24.5804114863302,0.0,1.0
2020-10-09,48.1223,48.1223,48.09,48.09,199,45.0282494504019,45.0282494504019,44.9980261972064,44.9980261972064,212.6739950339,0.0,1.0
2020-10-12,48.9671,48.9671,48.9671,48.9671,199,45.8187325556504,45.8187325556504,45.8187325556504,45.8187325556504,212.6739950339,0.0,1.0
2020-10-13,48.733,48.733,48.733,48.733,64,45.5996841478158,45.5996841478158,45.5996841478158,45.5996841478158,68.397666744571,0.0,1.0
2020-10-14,48.4159,48.4159,48.4159,48.4159,64,45.3029722720176,45.3029722720176,45.3029722720176,45.3029722720176,68.397666744571,0.0,1.0
2020-10-15,48.2755,48.2755,48.2755,48.2755,0,45.1715993695828,45.1715993695828,45.1715993695828,45.1715993695828,0,0.0,1.0
2020-10-16,48.3183,48.3183,48.3183,48.3183,0,45.2116475193279,45.2116475193279,45.2116475193279,45.2116475193279,0,0.0,1.0
2020-10-19,47.4804,47.4804,47.4804,47.4804,0,44.4276207746692,44.4276207746692,44.4276207746692,44.4276207746692,0,0.0,1.0
2020-10-20,47.7614,47.7614,47.7614,47.7614,2,44.6905537204253,44.6905537204253,44.6905537204253,44.6905537204253,2.13742708576785,0.0,1.0
2020-10-21,47.6583,47.6583,47.6583,47.6583,2,44.5940825933525,44.5940825933525,44.5940825933525,44.5940825933525,2.13742708576784,0.0,1.0
2020-10-22,47.8317,47.8317,47.8317,47.8317,0,44.756333742086,44.756333742086,44.756333742086,44.756333742086,0,0.0,1.0
2020-10-23,47.9873,47.9873,47.9873,47.9873,0,44.9019293519069,44.9019293519069,44.9019293519069,44.9019293519069,0,0.0,1.0
2020-10-26,47.093,47.093,47.093,47.093,25,44.0651288772103,44.0651288772103,44.0651288772103,44.0651288772103,26.717838572098,0.0,1.0
2020-10-27,47.0479,47.0479,47.0479,47.0479,25,44.0229286072686,44.0229286072686,44.0229286072686,44.0229286072686,26.7178385720981,0.0,1.0
2020-10-28,45.4038,45.66,45.4038,45.65,13186,42.4845369484866,42.724264424297,42.4845369484866,42.7149073799641,14092.0567764674,0.0,1.0
2020-10-29,46.0348,46.0348,46.0348,46.0348,2,43.0749664458964,43.0749664458964,43.0749664458964,43.0749664458964,2.13742708576784,0.0,1.0
2020-10-30,45.1243,45.1243,45.1243,45.1243,2,42.2230075593803,42.2230075593803,42.2230075593803,42.2230075593803,2.13742708576785,0.0,1.0
2020-11-02,45.7393,45.7393,45.7393,45.7393,18,42.7984657858574,42.7984657858574,42.7984657858574,42.7984657858574,19.2368437719106,0.0,1.0
2020-11-03,46.716,46.716,46.716,46.716,18,43.7123683058577,43.7123683058577,43.7123683058577,43.7123683058577,19.2368437719106,0.0,1.0
2020-11-04,47.7213,47.7213,47.7213,47.7213,25,44.6530319726502,44.6530319726502,44.6530319726502,44.6530319726502,26.717838572098,0.0,1.0
2020-11-05,48.7099,48.7099,48.7099,48.7099,25,45.5780693754066,45.5780693754066,45.5780693754066,45.5780693754066,26.7178385720981,0.0,1.0
2020-11-06,48.7616,48.7616,48.56,48.56,111,45.626445294608,45.626445294608,45.4378072808556,45.4378072808556,118.627203260115,0.0,1.0
2020-11-09,49.172,49.172,49.172,49.172,6,46.0104583940327,46.0104583940327,46.0104583940327,46.0104583940327,6.41228125730354,0.0,1.0
2020-11-10,48.9384,48.9384,48.79,48.79,100,45.7918778384148,45.7918778384148,45.6530193005136,45.6530193005136,106.871354288392,0.0,1.0
2020-11-11,49.3771,49.3771,49.3771,49.3771,10,46.2023713733017,46.2023713733017,46.2023713733017,46.2023713733017,10.6871354288392,0.0,1.0
2020-11-12,48.9157,48.9157,48.9157,48.9157,28,45.7706373477789,45.7706373477789,45.7706373477789,45.7706373477789,29.9239792007498,0.0,1.0
2020-11-13,49.5671,49.5671,49.5671,49.5671,1,46.380155215628,46.380155215628,46.380155215628,46.380155215628,1.06871354288392,0.0,1.0
2020-11-16,50.0195,50.0195,50.0195,50.0195,20,46.8034679012511,46.8034679012511,46.8034679012511,46.8034679012511,21.3742708576784,0.0,1.0
2020-11-17,49.9686,49.9686,49.9686,49.9686,20,46.7558405455963,46.7558405455963,46.7558405455963,46.7558405455963,21.3742708576785,0.0,1.0
2020-11-18,49.5411,49.5411,49.5411,49.5411,10,46.3558269003623,46.3558269003623,46.3558269003623,46.3558269003623,10.6871354288392,0.0,1.0
2020-11-19,49.7068,49.7068,49.7068,49.7068,10,46.5108731249594,46.5108731249594,46.5108731249594,46.5108731249594,10.6871354288392,0.0,1.0
2020-11-20,49.4443,49.4443,49.4443,49.4443,3,46.2652507112192,46.2652507112192,46.2652507112192,46.2652507112192,3.20614062865177,0.0,1.0
2020-11-23,49.6956,49.6956,49.6956,49.6956,1,46.5003932353065,46.5003932353065,46.5003932353065,46.5003932353065,1.06871354288392,0.0,1.0
2020-11-24,50.4976,50.4976,50.4976,50.4976,1,47.2508281908099,47.2508281908099,47.2508281908099,47.2508281908099,1.06871354288392,0.0,1.0
2020-11-25,50.4876,50.4876,50.4876,50.4876,67,47.241471146477,47.241471146477,47.241471146477,47.241471146477,71.6038073732228,0.0,1.0
2020-11-27,50.649,50.649,50.649,50.649,67,47.392493842011,47.392493842011,47.392493842011,47.392493842011,71.6038073732227,0.0,1.0
2020-11-30,50.432,50.45,50.432,50.45,58833,47.1894459799857,47.2062886597851,47.1894459799857,47.2062886597851,62875.6238684898,0.0,1.0
2020-12-01,51.0204,51.21,51.02,51.05,15896,47.7400144685371,47.91742402909,47.7396401867638,47.7677113197627,16988.2704776828,0.0,1.0
2020-12-02,51.0607,51.0607,51.04,51.04,40818,47.7777233571989,47.7777233571989,47.7583542754297,47.7583542754297,43622.749393436,0.0,1.0
2020-12-03,51.15,53.805,51.03,51.26,134941,47.8612817630923,50.3455770334933,47.7489972310968,47.9642092507548,144213.274190299,0.0,1.0
2020-12-04,51.5069,51.5069,51.36,51.36,1569,48.1952346753356,48.1952346753356,48.0577796940845,48.0577796940845,1676.81154878488,0.0,1.0
2020-12-07,51.5025,51.5025,51.46,51.46,1400,48.1911175758291,48.1911175758291,48.1513501374141,48.1513501374141,1496.19896003749,0.0,1.0
2020-12-08,51.6991,51.76,51.6991,51.76,2494,48.3750770674151,48.4320614674029,48.3750770674151,48.4320614674029,2665.3715759525,0.0,1.0
2020-12-09,51.2528,51.2528,51.2528,51.2528,199,47.9574721788351,47.9574721788351,47.9574721788351,47.9574721788351,212.673995033901,0.0,1.0
2020-12-10,51.2515,51.2515,51.2515,51.2515,58,47.9562557630718,47.9562557630718,47.9562557630718,47.9562557630718,61.9853854872675,0.0,1.0
2020-12-11,51.1098,51.1098,51.1098,51.1098,0,47.8236664448738,47.8236664448738,47.8236664448738,47.8236664448738,0,0.0,1.0
2020-12-14,51.044,51.044,51.044,51.044,4,47.7620970931629,47.7620970931629,47.7620970931629,47.7620970931629,4.27485417153569,0.0,1.0
2020-12-15,51.5852,51.5852,51.5852,51.5852,121,48.2685003324627,48.2685003324627,48.2685003324627,48.2685003324627,129.314338688955,0.0,1.0
2020-12-16,51.7566,51.7566,51.7566,51.7566,2,48.4288800723297,48.4288800723297,48.4288800723297,48.4288800723297,2.13742708576784,0.0,1.0
2020-12-17,52.0806,52.0806,52.07,52.07,200,48.7320483087176,48.7320483087176,48.7221298417246,48.7221298417246,213.742708576784,0.0,1.0
2020-12-18,51.9821,51.9821,51.9821,51.9821,5,48.6398814220379,48.6398814220379,48.6398814220379,48.6398814220379,5.34356771441961,0.0,1.0
2020-12-21,51.7526,51.7526,51.7526,51.7526,5,48.4251372545965,48.4251372545965,48.4251372545965,48.4251372545965,5.34356771441961,0.0,1.0
2020-12-22,51.7482,51.7482,51.7482,51.7482,12,48.42102015509,48.42102015509,48.42102015509,48.42102015509,12.8245625146071,0.0,1.0
2020-12-23,51.8313,51.8313,51.8313,51.8313,1,48.4987771934969,48.4987771934969,48.4987771934969,48.4987771934969,1.06871354288392,0.0,1.0
2020-12-24,51.6981,51.6981,51.6981,51.6981,23,48.5666906212655,48.5666906212655,48.5666906212655,48.5666906212655,24.4829590978834,0.20578,1.0
2020-12-28,52.0812,52.15,51.99,52.01,1809,48.9265858432757,48.9912185534671,48.8409099251151,48.8596985036591,1925.63795687266,0.0,1.0
2020-12-29,51.9557,51.9557,51.9557,51.9557,7,48.8086875129122,48.8086875129122,48.8086875129122,48.8086875129122,7.45133537761668,0.0,1.0
2020-12-30,52.0648,52.16,52.0648,52.16,1004,48.9111792088696,49.0006128427391,48.9111792088696,49.0006128427391,1068.73438844674,0.0,1.0
2020-12-31,52.3178,52.3178,52.02,52.02,106,49.1488547274512,49.1488547274512,48.8690927929311,48.8690927929311,112.834507146767,0.0,1.0
2021-01-04,51.5593,51.5593,51.5593,51.5593,10,48.4362978861702,48.4362978861702,48.4362978861702,48.4362978861702,10.6447648251667,0.0,1.0
2021-01-05,51.9406,51.9406,51.9406,51.9406,35,48.7945021361114,48.7945021361114,48.7945021361114,48.7945021361114,37.2566768880835,0.0,1.0
2021-01-06,52.1664,52.32,52.1664,52.32,230,49.0066251878731,49.150921471091,49.0066251878731,49.150921471091,244.829590978834,0.0,1.0
2021-01-07,53.0251,53.0251,53.0251,53.0251,30,49.8133128076596,49.8133128076596,49.8133128076596,49.8133128076596,31.9342944755001,0.0,1.0
2021-01-08,53.3217,53.3217,53.3217,53.3217,3,50.091947427467,50.091947427467,50.091947427467,50.091947427467,3.19342944755001,0.0,1.0
2021-01-11,52.9635,52.9635,52.9635,52.9635,43,49.7554439857441,49.7554439857441,49.7554439857441,49.7554439857441,45.7724887482167,0.0,1.0
2021-01-12,53.0689,53.0689,53.0689,53.0689,2,49.8544597946709,49.8544597946709,49.8544597946709,49.8544597946709,2.12895296503334,0.0,1.0
2021-01-13,53.1723,53.1723,53.1723,53.1723,2,49.9515967457434,49.9515967457434,49.9515967457434,49.9515967457434,2.12895296503334,0.0,1.0
2021-01-14,52.9239,52.9239,52.9239,52.9239,58,49.718242600227,49.718242600227,49.718242600227,49.718242600227,61.7396359859667,0.0,1.0
2021-01-15,52.5557,52.5557,52.5557,52.5557,6,49.372344869232,49.372344869232,49.372344869232,49.372344869232,6.38685889510002,0.0,1.0
2021-01-19,53.0047,53.0047,53.0047,53.0047,40,49.7941484575447,49.7941484575447,49.7941484575447,49.7941484575447,42.5790593006668,0.0,1.0
2021-01-20,53.7789,53.7789,53.3202,53.3202,100,50.5214543329827,50.5214543329827,50.0905382840762,50.0905382840762,106.447648251667,0.0,1.0
2021-01-21,53.8141,53.8141,53.8141,53.8141,78,50.5545222312202,50.5545222312202,50.5545222312202,50.5545222312202,83.0291656363001,0.0,1.0
2021-01-22,53.6861,53.71,53.6861,53.69,428,50.4342753285386,50.4567276798987,50.4342753285386,50.4379391013547,455.595934517134,0.0,1.0
2021-01-25,53.7909,53.7909,53.7909,53.7909,9,50.5327274801091,50.5327274801091,50.5327274801091,50.5327274801091,9.58028834265003,0.0,1.0
2021-01-26,53.6844,53.84,53.6844,53.84,150,50.4326782993624,50.5788534404346,50.4326782993624,50.5788534404346,159.6714723775,0.0,1.0
2021-01-27,52.307,53.46,52.307,53.46,628,49.1387088950374,50.2218704480987,49.1387088950374,50.2218704480987,668.491231020469,0.0,1.0
2021-01-28,52.9159,52.9159,52.9159,52.9159,11,49.7107271688094,49.7107271688094,49.7107271688094,49.7107271688094,11.7092413076833,0.0,1.0
2021-01-29,52.0174,52.0174,52.0,52.0,194,48.8666502777204,48.8666502777204,48.8503042143871,48.8503042143871,206.508437608234,0.0,1.0
2021-02-01,52.7757,52.7757,52.66,52.66,2316,49.579019233216,49.579019233216,49.4703273063389,49.4703273063389,2465.3275335086,0.0,1.0
2021-02-02,53.5278,53.5278,53.5278,53.5278,44,50.2855637293629,50.2855637293629,50.2855637293629,50.2855637293629,46.8369652307334,0.0,1.0
2021-02-03,53.5574,53.5574,53.5574,53.5574,44,50.313370825608,50.313370825608,50.313370825608,50.313370825608,46.8369652307334,0.0,1.0
2021-02-04,54.0486,54.0486,54.0486,54.0486,31,50.7748183146485,50.7748183146485,50.7748183146485,50.7748183146485,32.9987709580168,0.0,1.0
2021-02-05,54.3527,54.45,54.3527,54.45,3705,51.06049865141,51.1519050860265,51.06049865141,51.1519050860265,3943.88536772426,0.0,1.0
2021-02-08,54.6958,54.6958,54.6958,54.6958,18,51.3828167163322,51.3828167163322,51.3828167163322,51.3828167163322,19.1605766853,0.0,1.0
2021-02-09,54.7095,54.765,54.7,54.7,969,51.3956868926348,51.4478251980944,51.3867623178264,51.3867623178264,1031.47771155865,0.0,1.0
2021-02-10,54.684,54.684,54.59,54.6,959,51.3717314549912,51.3717314549912,51.2834251358345,51.2928194251065,1020.83294673349,0.0,1.0
2021-02-11,54.8105,54.8105,54.8105,54.8105,3,51.490569214282,51.490569214282,51.490569214282,51.490569214282,3.19342944755001,0.0,1.0
2021-02-12,55.0978,55.0978,55.0978,55.0978,8,51.7604671450665,51.7604671450665,51.7604671450665,51.7604671450665,8.51581186013335,0.0,1.0
2021-02-16,55.0584,55.0584,55.0584,55.0584,26,51.7234536453348,51.7234536453348,51.7234536453348,51.7234536453348,27.6763885454334,0.0,1.0
2021-02-17,55.0144,55.0144,54.7,54.7,325,51.682118772538,51.682118772538,51.3867623178264,51.3867623178264,345.954856817918,0.0,1.0
2021-02-18,54.7841,54.7841,54.7841,54.7841,22,51.4657682906039,51.4657682906039,51.4657682906039,51.4657682906039,23.4184826153667,0.0,1.0
2021-02-19,54.6739,55.19,54.6739,55.19,699281,51.3622432228265,51.8470824921543,51.3622432228265,51.8470824921543,744368.179170739,0.0,1.0
2021-02-22,54.2,54.57,54.2,54.42,64877,50.9170478542266,51.2646365572905,50.9170478542266,51.1237222182105,69060.0407562339,0.0,1.0
2021-02-23,54.235,54.38,53.47,53.47,108444,50.9499278666786,51.0861450611225,50.2312647373707,50.2312647373707,115436.087670038,0.0,1.0
2021-02-24,54.77,54.77,53.895,53.99,11463,51.4525223427304,51.4525223427304,50.6305220314306,50.7197677795146,12202.0939190886,0.0,1.0
2021-02-25,53.3944,54.36,53.3944,54.32,7755,50.1602439104744,51.0673564825785,50.1602439104744,51.0297793254905,8255.01512191677,0.0,1.0
2021-02-26,53.3322,53.68,53.285,53.42,14872,50.1018114312026,50.4285448120827,50.0574703858388,50.1842932910108,15830.8942479879,0.0,1.0
2021-03-01,54.4134,54.61,53.98,54.05,11545,51.117521987291,51.3022137143785,50.7103734902426,50.7761335151466,12289.3809906549,0.0,1.0
2021-03-02,54.0361,54.77,54.0361,54.77,4436,50.7630754530585,51.4525223427304,50.7630754530585,51.4525223427304,4722.01767644395,0.0,1.0
2021-03-03,53.19,53.95,53.19,53.95,14899,49.9682246377548,50.6821906224266,49.9682246377548,50.6821906224266,15859.6351130159,0.0,1.0
2021-03-04,52.3405,53.45,52.05,52.93,7329,49.1701797640986,50.2124761588267,48.8972756607471,49.7239731166829,7801.54814036467,0.0,1.0
2021-03-05,53.4012,53.4012,51.91,52.39,7404,50.1666320271794,50.1666320271794,48.7657556109391,49.216681495995,7881.38387655342,0.0,1.0
2021-03-08,53.0,53.78,53.0,53.5199,4206,49.7897331415869,50.5224877048027,49.7897331415869,50.278142240838,4477.18808546511,0.0,1.0
2021-03-09,53.89,54.239,53.89,54.002,20787,50.6258248867946,50.9536855823874,50.6258248867946,50.731040926641,22127.272642074,0.0,1.0
2021-03-10,54.19,54.42,54.168,54.32,6651,50.9076535649546,51.1237222182105,50.8869861285562,51.0297793254905,7079.83308521836,0.0,1.0
2021-03-11,54.8274,55.0897,54.8274,54.95,6187,51.5064455631517,51.7528577707562,51.5064455631517,51.6216195496264,6585.91599733063,0.0,1.0
2021-03-12,54.8766,54.8766,54.556,54.73,3451,51.5526654663699,51.5526654663699,51.2514845523097,51.4149451856424,3673.50834116503,0.0,1.0
2021-03-15,55.2,55.2,54.6912,54.99,5968,51.8564767814263,51.8564767814263,51.3784953432671,51.6591967067144,6352.79564765948,0.0,1.0
2021-03-16,55.1811,55.46,55.14,55.14,6304,51.8387215747022,52.1007283024982,51.8001110457943,51.8001110457943,6710.45974578509,0.0,1.0
2021-03-17,55.34,55.49,54.82,55.14,10223,51.9879968312343,52.1289111703142,51.4994937890904,51.8001110457943,10882.1430807679,0.0,1.0
2021-03-18,54.44,55.3,54.44,55.3,28362,51.1425107967545,51.9504196741463,51.1425107967545,51.9504196741463,30190.6819971378,0.0,1.0
2021-03-19,54.44,54.6,54.3,54.58,4447,51.1425107967545,51.2928194251065,51.0109907469465,51.2740308465625,4733.72691775163,0.0,1.0
2021-03-22,54.86,55.04,54.68,54.71,14350,51.5370709461784,51.7061681530744,51.3679737392824,51.3961566070984,15275.2375241142,0.0,1.0
2021-03-23,54.46,54.96,54.43,54.88,11945,51.1612993752985,51.6310138388984,51.1331165074825,51.5558595247224,12715.1715836616,0.0,1.0
2021-03-24,54.104,54.76,54.104,54.74,8730,50.8268626772154,51.4431280534584,50.8268626772154,51.4243394749144,9292.87969237052,0.0,1.0
2021-03-25,54.18,54.25,53.6399,53.708,12516,51.0483706239598,51.1143245911742,50.539488656924,50.6036524450283,13283.8104666503,0.15979,1.0
2021-03-26,55.07,55.07,54.32,54.44,5104,51.8869282071146,51.8869282071146,51.1802785583887,51.2933425021848,5417.11158691139,0.0,1.0
2021-03-29,54.9405,55.06,54.63,54.97,13624,51.7649133677679,51.8775062117982,51.4723604131954,51.7927082539511,14459.7821826177,0.0,1.0
2021-03-30,54.78,54.91,54.69,54.79,15897,51.6136903429405,51.736176282053,51.5288923850934,51.6231123382569,16872.2223544535,0.0,1.0
2021-03-31,55.07,55.35,55.07,55.095,6033,51.8869282071146,52.1507440759722,51.8869282071146,51.9104831954054,6403.10231266388,0.0,1.0
2021-04-01,55.6784,55.6784,55.57,55.6,3468,52.460162402161,52.460162402161,52.3580279729318,52.3862939588809,3680.74901712553,0.0,1.0
2021-04-05,56.5049,56.51,56.3895,56.3895,5521,53.238890315057,53.2436955326683,53.1301604891063,53.1301604891063,5859.69299987026,0.0,1.0
2021-04-06,56.4384,56.65,56.4384,56.61,2747,53.1762340462033,53.3756034670971,53.1762340462033,53.3379154858318,2915.51832469545,0.0,1.0
2021-04-07,56.5425,56.62,56.5,56.518,6293,53.2743170174464,53.3473374811481,53.234273537352,53.2512331289214,6679.05235431689,0.0,1.0
2021-04-08,56.845,56.88,56.72,56.72,6096,53.5593323757659,53.5923093593731,53.4415574343116,53.4415574343116,6469.96713044903,0.0,1.0
2021-04-09,57.31,57.31,56.89,56.89,9600,53.9974551579759,53.9974551579759,53.6017313546894,53.6017313546894,10188.9246148804,0.0,1.0
2021-04-12,57.2795,57.2795,57.18,57.18,3615,53.9687180722611,53.9687180722611,53.8749692188635,53.8749692188635,3836.76692529089,0.0,1.0
2021-04-13,57.56,57.63,57.38,57.51,5327,54.2330050408846,54.298959008099,54.0634091251904,54.1858950643029,5653.79181494455,0.0,1.0
2021-04-14,57.2485,57.68,57.2485,57.68,3798,53.9395098867804,54.3460689846807,53.9395098867804,54.3460689846807,4030.99330076205,0.0,1.0
2021-04-15,57.97,57.97,57.72,57.72,29545,54.6193068488547,54.6193068488547,54.3837569659461,54.3837569659461,31357.4768486084,0.0,1.0
2021-04-16,58.1087,58.19,57.99,58.02,8214,54.7499899238925,54.8265907458143,54.6381508394874,54.6664168254365,8717.89862360701,0.0,1.0
2021-04-19,57.7433,58.15,57.6211,58.15,15202,54.4057102150332,54.788902764549,54.2905734322675,54.788902764549,16134.5866661887,0.0,1.0
2021-04-20,57.41,57.86,57.23,57.86,4874,54.0916751111394,54.5156649003749,53.9220791954452,54.5156649003749,5173.00193467989,0.0,1.0
2021-04-21,57.887,57.98,57.49,57.98,8556,54.5411042877291,54.6287288441711,54.1670510736702,54.6287288441711,9080.87906301212,0.0,1.0
2021-04-22,57.35,57.95,57.35,57.65,3700,54.0351431392413,54.6004628582221,54.0351431392413,54.3178029987317,3926.98136198514,0.0,1.0
2021-04-23,58.0493,58.21,57.24,57.24,5295,54.6940232717134,54.845434736447,53.9315011907615,53.9315011907615,5619.82873289495,0.0,1.0
2021-04-26,58.1525,58.24,57.97,57.97,6693,54.7912582633781,54.8737007223961,54.6193068488547,54.6193068488547,7103.5908799369,0.0,1.0
2021-04-27,58.22,58.235,58.1,58.13,3822,54.8548567317634,54.8689897247379,54.7417927879672,54.7700587739163,4056.46561229925,0.0,1.0
2021-04-28,58.0957,58.24,58.08,58.24,6668,54.7377413299812,54.8737007223961,54.7229487973345,54.8737007223961,7077.05722208566,0.0,1.0
2021-04-29,58.38,58.64,58.08,58.64,8007,55.0056086568249,55.2505805350499,54.7229487973345,55.2505805350499,8498.19993659866,0.0,1.0
2021-04-30,58.002,58.25,57.965,58.25,6535,54.6494572338671,54.8831227177124,54.6145958511966,54.8831227177124,6935.89816231699,0.0,1.0
2021-05-03,58.1033,58.37,58.1033,58.37,7789,54.7449020464216,54.9961866615086,54.7449020464216,54.9961866615086,8266.82644013575,0.0,1.0
2021-05-04,57.6543,58.09,57.2,58.09,6368,54.3218544567177,54.7323707926509,53.8938132094962,54.7323707926509,6758.65332787065,0.0,1.0
2021-05-05,57.673,58.19,57.67,58.19,5200,54.3394735879593,54.8265907458143,54.3366469893644,54.8265907458143,5519.0008330602,0.0,1.0
2021-05-06,58.05,58.05,57.619,57.619,2531,54.6946828113855,54.6946828113855,54.288594813251,54.288594813251,2686.26752086065,0.0,1.0
2021-05-07,58.5695,58.6544,58.52,58.6,3125,55.1841554680697,55.2641482083054,55.1375165912537,55.2128925537845,3316.70723140637,0.0,1.0
2021-05-10,57.9197,58.55,57.9197,58.55,6411,54.5719142124135,55.1657825772028,54.5719142124135,55.1657825772028,6804.2912193748,0.0,1.0
2021-05-11,57.4198,57.52,57.175,57.26,4650,54.1009086665494,54.1953170596192,53.8702582212053,53.9503451813942,4935.26036033268,0.0,1.0
2021-05-12,56.1732,56.6,56.12,56.45,3783,52.9263627304138,53.3284934905154,52.8762377153308,53.1871635607702,4015.07310605129,0.0,1.0
2021-05-13,56.885,57.02,56.4995,56.7921,4485,53.5970203570313,53.7242172938019,53.2338024375861,53.5094900205424,4760.13821851442,0.0,1.0
2021-05-14,57.7773,57.82,57.34,57.34,9105,54.4377449991088,54.4779769191096,54.025721143925,54.025721143925,9663.55818942559,0.0,1.0
2021-05-17,57.5508,57.5508,57.36,57.5,3491,54.2243368051935,54.2243368051935,54.0445651345577,54.1764730689865,3705.15998234869,0.0,1.0
2021-05-18,57.1943,57.65,57.1943,57.599,6262,53.8884426721658,54.3178029987317,53.8884426721658,54.2697508226183,6646.15061858134,0.0,1.0
2021-05-19,56.9366,56.9366,56.32,56.62,4297,53.6456378528636,53.6456378528636,53.0646776216577,53.3473374811481,4560.60511147301,0.0,1.0
2021-05-20,57.669,57.77,57.435,57.46,4678,54.3357047898327,54.4308669425278,54.1152300994303,54.1387850877211,4964.97805712608,0.0,1.0
2021-05-21,57.65,57.91,57.6,57.91,4860,54.3178029987317,54.5627748769567,54.27069302215,54.5627748769567,5158.14308628318,0.0,1.0
2021-05-24,58.22,58.39,58.22,58.23,44318,54.8548567317634,55.0150306521413,54.8548567317634,54.8642787270797,47036.7459460696,0.0,1.0
2021-05-25,58.12,58.43,58.08,58.43,27387,54.7606367785999,55.0527186334066,54.7229487973345,55.0527186334066,29067.0915028884,0.0,1.0
2021-05-26,58.2039,58.32,58.2039,58.205,5899,54.8396873193041,54.9490766849268,54.8396873193041,54.8407237387889,6260.88190658117,0.0,1.0
2021-05-27,58.33,58.44,58.29,58.33,6041,54.9584986802432,55.062140628723,54.9208106989778,54.9584986802432,6411.59308317628,0.0,1.0
2021-05-28,58.37,58.55,58.37,58.54,3386,54.9961866615086,55.1657825772028,54.9961866615086,55.1563605818864,3593.71861937343,0.0,1.0
2021-06-01,58.3124,58.59,58.29,58.59,4436,54.9419159684864,55.2034705584682,54.9208106989778,55.2034705584682,4708.13224912597,0.0,1.0
2021-06-02,58.3839,58.48,58.29,58.48,6961,55.0092832349983,55.0998286099884,54.9208106989778,55.0998286099884,7388.03169210231,0.0,1.0
2021-06-03,58.1457,58.33,57.99,57.99,3375,54.7848513065629,54.9584986802432,54.6381508394874,54.6381508394874,3582.04380991888,0.0,1.0
2021-06-04,58.6852,58.7,58.5199,58.61,5614,55.2931679538798,55.307112506948,55.1374223713006,55.2223145491009,5958.39820707691,0.0,1.0
2021-06-07,58.7083,58.76,58.5581,58.62,8617,55.3149327630605,55.363644478846,55.173414393409,55.2317365444172,9145.62118816919,0.0,1.0
2021-06-08,58.723,58.77,58.63,58.68,5865,55.3287830961756,55.3730664741624,55.2411585397336,55.2882685163153,6224.79613190347,0.0,1.0
2021-06-09,58.6202,58.83,58.6202,58.83,4696,55.2319249843235,55.4295984460605,55.2319249843235,55.4295984460605,4984.08229077898,0.0,1.0
2021-06-10,58.914,58.9554,58.9,58.9,3016,55.5087432067178,55.5477502673274,55.4955524132749,55.4955524132749,3201.02048317491,0.0,1.0
2021-06-11,59.08,59.08,58.91,58.95,5069,55.6651483289691,55.6651483289691,55.5049744085912,55.5426623898566,5379.96446591964,0.0,1.0
2021-06-14,59.1686,59.1686,58.9764,58.9985,3383,55.7486272074719,55.7486272074719,55.5675364574918,55.5883590671409,3590.53458043128,0.0,1.0
2021-06-15,59.0396,59.13,59.02,59.09,5178,55.6270834678911,55.7122583055508,55.608616357071,55.6745703242854,5495.65121415109,0.0,1.0
2021-06-16,58.78,59.11,58.54,59.11,3865,55.3824884694787,55.6934143149181,55.1563605818864,55.6934143149181,4102.1035038034,0.0,1.0
2021-06-17,58.8761,58.92,58.8,58.829,2051,55.4730338444688,55.5143964039076,55.4013324601114,55.4286562465288,2176.82129011663,0.0,1.0
2021-06-18,58.2241,58.4233,58.2241,58.4,4052,54.8587197498431,55.0464058965447,54.8587197498431,55.0244526474576,4300.57526453075,0.0,1.0
2021-06-21,58.8868,58.89,58.7,58.7,7805,55.4831153794573,55.4861304179585,55.307112506948,55.307112506948,8283.80798116055,0.0,1.0
2021-06-22,59.2707,59.2707,59.1144,59.1144,5098,55.8448257796518,55.8448257796518,55.6975599928573,55.6975599928573,5410.7435090271,0.0,1.0
2021-06-23,59.2128,59.36,59.2128,59.36,4107,55.7902724267702,55.9289641978268,55.7902724267702,55.9289641978268,4358.9493118035,0.0,1.0
2021-06-24,59.3809,59.58,59.37,59.58,4974,56.1166032345518,56.304758276055,56.1063024311747,56.304758276055,5263.33704421622,0.17825,1.0
2021-06-25,59.5793,59.62,59.5095,59.52,5537,56.3040967565721,56.3425593893656,56.2381338138452,56.2480566060892,5859.08669357161,0.0,1.0
2021-06-28,59.752,59.752,59.58,59.65,4962,56.4673030632904,56.4673030632904,56.304758276055,56.3709102243485,5250.63900550882,0.0,1.0
2021-06-29,59.8,59.86,59.62,59.62,4694,56.512664399263,56.5693660692288,56.3425593893656,56.3425593893656,4967.04947437694,0.0,1.0
2021-06-30,59.87,59.87,59.775,59.86,12030,56.5788163475565,56.5788163475565,56.4890387034439,56.5693660692288,12729.7838041659,0.0,1.0
2021-07-01,60.06,60.12,59.9,59.9,3809,56.7583716357816,56.8150733057474,56.6071671825394,56.6071671825394,4030.56911970638,0.0,1.0
2021-07-02,60.5667,60.6,60.31,60.31,5771,57.2372172386429,57.2686866654739,56.9946285939725,56.9946285939725,6106.69844836586,0.0,1.0
2021-07-06,60.4948,60.4948,60.12,60.3899,4614,57.1692697374672,57.1692697374672,56.8150733057474,57.0701363178103,4882.39588299429,0.0,1.0
2021-07-07,60.6678,60.74,60.465,60.465,6332,57.3327595525353,57.4009905620608,57.1411079080508,57.1411079080508,6700.33175793668,0.0,1.0
2021-07-08,60.1,60.29,59.83,59.83,5560,56.7961727490921,56.9757280373172,56.5410152342459,56.5410152342459,5883.42460109412,0.0,1.0
2021-07-09,60.8361,60.8361,60.7401,60.78,5482,57.4918077367894,57.4918077367894,57.4010850648441,57.4387916753713,5800.88734949604,0.0,1.0
2021-07-12,61.0039,61.04,60.94,60.96,2384,57.6503834071271,57.6844989118899,57.5899961286135,57.6088966852688,2522.67702320295,0.0,1.0
2021-07-13,60.779,61.129,60.779,61.11,3782,57.4378466475386,57.7686063890058,57.4378466475386,57.7506508601833,4001.99853261474,0.0,1.0
2021-07-14,60.8247,61.17,60.8247,61.17,3568,57.4810344194959,57.8073525301491,57.4810344194959,57.8073525301491,3775.55017566615,0.0,1.0
2021-07-15,60.6161,60.75,60.45,60.71,5508,57.2839016135814,57.4104408403884,57.1269324905594,57.3726397270779,5828.3997666954,0.0,1.0
2021-07-16,60.2088,60.85,60.2088,60.85,4208,56.8989917772968,57.5049436236648,56.8989917772968,57.5049436236648,4452.77890672735,0.0,1.0
2021-07-19,59.2658,59.34,59.005,59.179,5715,56.0078305310007,56.0779515961918,55.761367272216,55.9258021151168,6047.44093439801,0.0,1.0
2021-07-20,60.2916,60.39,60.17,60.17,8817,56.9772400818496,57.0702308205935,56.8623246973855,56.8623246973855,9329.88394026023,0.0,1.0
2021-07-21,60.76,60.76,60.62,60.62,7530,57.4198911187161,57.4198911187161,57.2875872221292,57.2875872221292,7968.01928889185,0.0,1.0
2021-07-22,60.8897,60.94,60.77,60.845,3433,57.5424612286255,57.5899961286135,57.4293413970437,57.500218484501,3632.69724020794,0.0,1.0
2021-07-23,61.57,61.6,61.459,61.459,4591,58.1853636632546,58.2137144982375,58.0804655738178,58.0804655738178,4858.05797547178,0.0,1.0
2021-07-26,61.6514,61.66,61.57,61.66,3768,58.2622889288415,58.2704161682033,58.1853636632546,58.2704161682033,3987.18415412278,0.0,1.0
2021-07-27,61.3157,61.3157,60.89,60.89,3325,57.9450430853828,57.9450430853828,57.5427447369753,57.5427447369753,3518.41489184136,0.0,1.0
2021-07-28,61.398,61.54,61.23,61.4006,3836,58.0228188760192,58.1570128282717,57.8640542001149,58.0252759483844,4059.13970679803,0.0,1.0
2021-07-29,61.6052,61.77,61.6052,61.77,3441,58.2186286429679,58.3743692298073,58.2186286429679,58.3743692298073,3641.1625993462,0.0,1.0
2021-07-30,61.2223,61.36,61.2223,61.36,1742,57.8567774858027,57.9869078183742,57.8567774858027,57.9869078183742,1843.33195235719,0.0,1.0
2021-08-02,61.1407,61.75,61.1407,61.75,4883,57.7796632146492,58.355468673152,57.7796632146492,58.355468673152,5167.04358401845,0.0,1.0
2021-08-03,61.6119,61.62,61.385,61.385,3518,58.2249603294474,58.2326150548928,58.0105335141933,58.0105335141933,3722.641681052,0.0,1.0
2021-08-04,61.4293,61.68,61.4293,61.68,5678,58.0523982471847,58.2893167248586,58.0523982471847,58.2893167248586,6008.28864838353,0.0,1.0
2021-08-05,61.763,61.763,61.61,61.61,6274,58.3677540349779,58.3677540349779,58.2231647765651,58.2231647765651,6638.95790418427,0.0,1.0
2021-08-06,61.8193,61.88,61.765,61.88,2637,58.4209591019625,58.4783222914113,58.3696440906435,58.4783222914113,2790.39400595058,0.0,1.0
2021-08-09,61.7979,61.88,61.61,61.61,6349,58.4007355063414,58.4783222914113,58.2231647765651,58.2231647765651,6718.3206461055,0.0,1.0
2021-08-10,61.788,61.9,61.67,61.67,6251,58.391379730797,58.4972228480666,58.2798664465309,58.2798664465309,6614.61999666176,0.0,1.0
2021-08-11,61.9327,62.19,61.82,62.19,4046,58.5281252581979,58.771280919568,58.4216206214455,58.771280919568,4281.35538417749,0.0,1.0
2021-08-12,62.1535,62.16,61.945,61.945,4207,58.7367874036721,58.7429300845851,58.5397491005409,58.5397491005409,4451.72073683507,0.0,1.0
2021-08-13,62.212,62.27,62.19,62.22,3017,58.7920715318888,58.8468831461891,58.771280919568,58.7996317545509,3192.49856501816,0.0,1.0
2021-08-16,62.3499,62.3499,61.82,62.27,13471,58.9223908700269,58.9223908700269,58.4216206214455,58.8468831461891,14254.6066189458,0.0,1.0
2021-08-17,61.9252,62.08,61.57,62.08,8653,58.5210375494522,58.667327857964,58.1853636632546,58.667327857964,9156.3440779258,0.0,1.0
2021-08-18,61.3431,62.0,61.3431,62.0,4706,57.9709368480005,58.5917256313429,57.9709368480005,58.5917256313429,4979.74751308434,0.0,1.0
2021-08-19,61.3161,61.5394,61.08,61.08,3935,57.9454210965159,58.156445811572,57.7223000252004,57.7223000252004,4163.89852613406,0.0,1.0
2021-08-20,61.8833,61.9,61.74,61.8084,2814,58.4814408832594,58.4972228480666,58.3460183948244,58.4106582985854,2977.69007688469,0.0,1.0
2021-08-23,62.4348,62.57,62.33,62.33,3257,59.0026237330285,59.1303914960182,58.9035848161549,58.9035848161549,3446.45933916611,0.0,1.0
2021-08-24,62.5467,62.6599,62.53,62.6599,6680,59.1083723475148,59.2153494981836,59.0925903827076,59.2153494981836,7068.57488045121,0.0,1.0
2021-08-25,62.7148,62.76,62.7,62.7495,3176,59.2672315262023,59.3099467842433,59.2532451142774,59.3000239919992,3360.74757789118,0.0,1.0
2021-08-26,62.3512,62.701,62.3512,62.701,21507,58.9236194062095,59.2541901421102,58.9236194062095,59.2541901421102,22758.059873333,0.0,1.0
2021-08-27,62.895,62.93,62.69,62.69,3764,59.4375255416663,59.4706015158131,59.2437948359498,59.2437948359498,3982.95147455365,0.0,1.0
2021-08-30,63.19,63.29,63.1748,63.1748,6605,59.7163087523316,59.810811535608,59.7019443292736,59.7019443292736,6989.21213852998,0.0,1.0
2021-08-31,63.09,63.2,63.08,63.09,6566,59.6218059690552,59.7257590306592,59.6123556907276,59.6218059690552,6947.94351273094,0.0,1.0
2021-09-01,63.0939,63.41,63.0939,63.41,5931,59.625491577603,59.9242148755396,59.625491577603,59.9242148755396,6276.00563113116,0.0,1.0
2021-09-02,63.3,63.4,63.1601,63.38,7525,59.8202618139356,59.914764597212,59.688052420132,59.8958640405567,7962.72843943044,0.0,1.0
2021-09-03,63.33,63.38,63.16,63.27,6702,59.8486126489185,59.8958640405567,59.6879579173487,59.7919109789527,7091.85461808144,0.0,1.0
2021-09-07,63.12,63.23,63.07,63.16,3880,59.6501568040381,59.7541098656421,59.6029054124,59.6879579173487,4105.69918205849,0.0,1.0
2021-09-08,63.0,63.01,62.84,62.84,4777,59.5367534641065,59.5462037424342,59.3855490108643,59.3855490108643,5054.87757543644,0.0,1.0
2021-09-09,62.74,63.2099,62.74,63.19,11344,59.291046227588,59.7351148062036,59.291046227588,59.7163087523316,12003.8792580597,0.0,1.0
2021-09-10,62.26,62.68,62.26,62.6694,4087,58.8374328678615,59.2343445576222,58.8374328678615,59.2243272625949,4324.74034976109,0.0,1.0
2021-09-13,62.37,62.53,62.1,62.46,4953,58.9413859294654,59.0925903827076,58.6862284146193,59.0264384344142,5241.11547647828,0.0,1.0
2021-09-14,61.9975,62.48,61.9,62.33,9958,58.589363061761,59.0453389910694,58.4972228480666,58.9035848161549,10537.2557873553,0.0,1.0
2021-09-15,62.53,62.61,62.0812,62.09,8460,59.0925903827076,59.1681926093287,58.6684618913633,58.6767781362917,8952.11728871516,0.0,1.0
2021-09-16,62.5,62.55,62.15,62.24,4006,59.0642395477247,59.1114909393629,58.7334798062575,58.8185323112062,4239.02858848616,0.0,1.0
2021-09-17,61.9485,62.35,61.9,62.35,5123,58.5430566979556,58.9224853728102,58.4972228480666,58.9224853728102,5421.0043581664,0.0,1.0
2021-09-20,60.92,61.05,60.21,60.73,9017,57.5710955719582,57.6939491902175,56.9001258106961,57.3915402837332,9541.51791871686,0.0,1.0
2021-09-21,60.9,61.22,60.84,60.99,3583,57.552195015303,57.8546039217873,57.4954933453372,57.6372475202517,3791.4227240504,0.0,1.0
2021-09-22,61.45,61.62,61.29,61.29,10680,58.0719603233229,58.2326150548928,57.9207558700808,57.9207558700808,11301.2544495837,0.0,1.0
2021-09-23,62.1385,62.37,62.0499,62.05,3636,58.7226119861807,58.9413859294654,58.6388825201978,58.6389770229811,3847.50572834141,0.0,1.0
2021-09-24,62.0411,62.09,61.88,61.89,6173,58.8031094569755,58.8494573143224,58.6504174361454,58.6598955255824,6512.91596374193,0.18258,1.0
2021-09-27,61.82,61.99,61.63,61.63,5697,58.5935488995234,58.7546764199524,58.4134652002205,58.4134652002205,6010.70504542975,0.0,1.0
2021-09-28,60.496,61.58,60.496,61.58,6800,57.3386498580649,58.3660747530355,57.3386498580649,58.3660747530355,7174.44169017417,0.0,1.0
2021-09-29,60.5251,60.89,60.52,60.89,5462,57.3662310983265,57.7120865818826,57.3613972727137,57.7120865818826,5762.76478113696,0.0,1.0
2021-09-30,59.9864,60.62,59.9864,60.57,10075,56.8556464203554,57.4561781670836,56.8556464203554,57.4087877198987,10629.7794159566,0.0,1.0
2021-10-01,60.49,60.82,59.735,59.735,11454,57.3329630044027,57.6457399558236,56.6173672519093,56.6173672519093,12084.7139881257,0.0,1.0
2021-10-04,59.74,60.34,59.57,60.34,3191,56.6221062966278,57.1907916628477,56.4609787761988,57.1907916628477,3366.71226960967,0.0,1.0
2021-10-05,60.38,60.67,60.38,60.488,6545,57.2287040205957,57.5035686142686,57.2287040205957,57.3310673865153,6905.40012679264,0.0,1.0
2021-10-06,60.69,60.69,59.91,60.19,5074,57.5225247931426,57.5225247931426,56.7832338170568,57.0486203212927,5353.39957881526,0.0,1.0
2021-10-07,61.1702,61.63,61.1702,61.63,3626,57.9776626479073,58.4134652002205,57.9776626479073,58.4134652002205,3825.66552478993,0.0,1.0
2021-10-08,61.0715,61.32,61.0381,61.24,5598,57.8841139051641,58.1196444276735,57.8524570864446,58.0438197121776,5906.25361494045,0.0,1.0
2021-10-11,60.66,61.38,60.66,61.2,5424,57.4940905248316,58.1765129642955,57.4940905248316,58.0059073544296,5722.67231286834,0.0,1.0
2021-10-12,60.5313,60.77,60.46,60.6,5293,57.3721075137775,57.5983495086386,57.3045287360917,57.4372219882097,5584.45880383704,0.0,1.0
2021-10-13,60.82,60.82,60.39,60.39,6202,57.6457399558236,57.6457399558236,57.2381821100327,57.2381821100327,6543.51284742062,0.0,1.0
2021-10-14,61.85,61.85,61.46,61.47,6898,58.6219831678344,58.6219831678344,58.2523376797915,58.2618157692285,7277.83805570904,0.0,1.0
2021-10-15,62.31,62.34,62.08,62.15,9256,59.0579752819364,59.0864095502474,58.8399792248854,58.9063258509444,9765.68121827237,0.0,1.0
2021-10-18,62.55,62.55,62.2537,62.26,5178,59.2854494284243,59.2854494284243,59.0046136384061,59.0105848347514,5463.12633407675,0.0,1.0
2021-10-19,63.0,63.0,62.82,62.82,7284,59.7119634530892,59.7119634530892,59.5413578432233,59.5413578432233,7685.09312812187,0.0,1.0
2021-10-20,63.1643,63.24,63.11,63.1999,4583,59.8676884625391,59.9394375995772,59.8162224368962,59.9014304609348,4835.36268618651,0.0,1.0
2021-10-21,63.46,63.84,63.15,63.84,11680,60.1479555671912,60.5081229657971,59.8541347946442,60.5081229657971,12323.1586678286,0.0,1.0
2021-10-22,63.3006,63.44,63.125,63.44,9486,59.9968748215654,60.1289993883172,59.8304395710517,60.1289993883172,10008.346157793,0.0,1.0
2021-10-25,63.5489,63.68,63.265,63.32,7158,60.2322157822861,60.3564735348051,59.9631328231697,60.0152623150732,7552.15494386275,0.0,1.0
2021-10-26,63.7301,64.05,63.73,64.05,7463,60.4039587628845,60.7071628439741,60.4038639819901,60.7071628439741,7873.94975496615,0.0,1.0
2021-10-27,63.37,63.79,63.37,63.7,4958,60.0626527622582,60.4607325186121,60.0626527622582,60.3754297136791,5231.01204410052,0.0,1.0
2021-10-28,63.9283,63.9283,63.71,63.71,6231,60.5918144955258,60.5918144955258,60.3849078031161,60.3849078031161,6574.1097310993,0.0,1.0
2021-10-29,64.06,64.1,63.74,63.82,9139,60.7166409334111,60.7545532911591,60.4133420714271,60.4891667869231,9642.23861860319,0.0,1.0
2021-11-01,64.1587,64.46,63.95,64.46,10596,60.8101896761542,61.095764510891,60.6123819496041,61.095764510891,11179.4682572185,0.0,1.0
2021-11-02,64.39,64.46,64.03,64.03,10531,61.029417884832,61.095764510891,60.6882066651001,60.6882066651001,11110.88903518,0.0,1.0
2021-11-03,64.8361,64.86,64.325,64.325,5073,61.4522354546165,61.4748880883709,60.9678103034915,60.9678103034915,5352.34451386082,0.0,1.0
2021-11-04,65.0688,65.12,64.95,65.11,5489,61.6727905958154,61.7213184137329,61.5601908933039,61.7118403242959,5791.25153490677,0.0,1.0
2021-11-05,65.3245,65.61,65.21,65.59,8969,61.9151453427195,62.1857447961458,61.8066212186659,62.1667886172718,9462.87757634884,0.0,1.0
2021-11-08,65.4416,65.56,65.44,65.5,4618,62.0261337700267,62.1383543489608,62.0246172757168,62.0814858123388,4872.28995959182,0.0,1.0
2021-11-09,65.2386,65.27,65.05,65.265,4525,61.8337285544557,61.8634897552879,61.6549717876739,61.8587507105694,4774.16891882914,0.0,1.0
2021-11-10,64.6705,65.22,64.6248,65.19,49075,61.2952782935398,61.8160993081029,61.2519634248127,61.7876650397919,51777.3126390144,0.0,1.0
2021-11-11,64.6617,64.85,64.6617,64.85,8997,61.2869375748352,61.4654099989339,61.2869375748352,61.4654099989339,9492.4193950731,0.0,1.0
2021-11-12,65.1689,65.215,64.79,65.05,3840,61.7676662710798,61.8113602633844,61.4085414623119,61.6549717876739,4051.44942503953,0.0,1.0
2021-11-15,65.2,65.279,65.1,65.2747,137385,61.7971431292289,61.8720200357812,61.7023622348589,61.8679444573232,144950.098765379,0.0,1.0
2021-11-16,65.48,65.66,65.2154,65.35,10251,62.0625296334648,62.2331352433308,61.8117393869618,61.9393144707838,10815.4708479376,0.0,1.0
2021-11-17,65.31,65.41,65.28,65.32,5041,61.9014021130359,61.9961830074058,61.8729678447249,61.9108802024728,5318.58243531882,0.0,1.0
2021-11-18,65.4698,65.52,65.21,65.33,3424,62.0528619822391,62.1004419912128,61.8066212186659,61.9203582919098,3612.54240399358,0.0,1.0
2021-11-19,65.39,65.57,65.33,65.44,3904,61.9772268285318,62.1478324383978,61.9203582919098,62.0246172757168,4118.97358212353,0.0,1.0
2021-11-22,65.02,65.92,65.02,65.73,4373,61.6265375193629,62.4795655686927,61.6265375193629,62.2994818693898,4613.79904575465,0.0,1.0
2021-11-23,65.0392,65.0392,64.61,64.76,4824,61.6447354510819,61.6447354510819,61.237935852446,61.3801071940009,5089.63334020591,0.0,1.0
2021-11-24,65.28,65.29,64.63,64.63,17743,61.8729678447249,61.8824459341619,61.25689203132,61.25689203132,18720.0174865824,0.0,1.0
2021-11-26,63.8916,64.16,63.84,64.09,4302,60.557029907292,60.811421827781,60.5081229657971,60.7450752017221,4538.8894339896,0.0,1.0
2021-11-29,64.7135,64.89,64.29,64.79,11766,61.3360340781189,61.5033223566819,60.934636990462,61.4085414623119,12413.8942539102,0.0,1.0
2021-11-30,63.41,64.57,63.41,64.55,162573,60.1005651200062,61.200023494698,60.1005651200062,61.181067315824,171525.074837748,0.0,1.0
2021-12-01,62.674,64.38,62.674,64.3348,9429,59.4029777374431,61.019939795395,59.4029777374431,60.9770988311398,9948.20745539004,0.0,1.0
2021-12-02,63.49,63.63,62.96,63.0,48108,60.1763898355022,60.3090830876201,59.6740510953413,59.7119634530892,50757.0648280734,0.0,1.0
2021-12-03,62.7948,63.445,62.35,63.445,5575,59.517473057842,60.1337384330357,59.0958876396844,60.1337384330357,5881.98712098839,0.0,1.0
2021-12-06,63.55,63.78,63.46,63.46,3714,60.2332583721241,60.4512544291751,60.1479555671912,60.1479555671912,3918.51124078043,0.0,1.0
2021-12-07,64.91,64.99,64.53,64.53,4594,61.5222785355559,61.5981032510519,61.16211113695,61.16211113695,4846.96840068532,0.0,1.0
2021-12-08,65.22,65.22,64.9072,65.21,6928,61.8160993081029,61.8160993081029,61.5196246705136,61.8066212186659,7309.49000434215,0.0,1.0
2021-12-09,64.66,64.99,64.66,64.955,5825,61.285326299631,61.5981032510519,61.285326299631,61.5649299380224,6145.75335959772,0.0,1.0
2021-12-10,65.1652,65.1652,64.825,64.825,5086,61.7641593779881,61.7641593779881,61.4417147753414,61.4417147753414,5366.06035826851,0.0,1.0
2021-12-13,64.62,64.83,64.62,64.82,3518,61.247413941883,61.4464538200599,61.247413941883,61.4369757306229,3711.71850971069,0.0,1.0
2021-12-14,64.11,64.2178,63.691,63.83,9174,60.7640313805961,60.8662051847269,60.3668994331858,60.4986448763601,9679.1658920085,0.0,1.0
2021-12-15,65.0966,65.0966,63.75,63.94,5318,61.6991396844503,61.6991396844503,60.4228201608641,60.6029038601671,5610.83542769798,0.0,1.0
2021-12-16,64.54,65.04,64.29,65.04,7199,61.171589226387,61.6454936982369,60.934636990462,61.6454936982369,7595.41260699468,0.0,1.0
2021-12-17,63.95,64.3606,63.95,64.34,8461,60.6123819496041,61.0015523018872,60.6123819496041,60.982027437647,8926.90457949466,0.0,1.0
2021-12-20,63.21,63.21,62.75,62.96,10168,59.9110033312662,59.9110033312662,59.4750112171643,59.6740510953413,10727.9004567193,0.0,1.0
2021-12-21,64.3543,64.38,63.73,63.73,7069,60.9955811055419,61.019939795395,60.4038639819901,60.4038639819901,7458.25416291783,0.0,1.0
2021-12-22,65.0077,65.0077,64.475,64.48,8842,61.6148794693554,61.6148794693554,61.1099816450465,61.114720689765,9328.8843271353,0.0,1.0
2021-12-23,65.53,65.57,65.375,65.375,6671,62.1099200806498,62.1478324383978,61.9630096943763,61.9630096943763,7038.33831105175,0.0,1.0
2021-12-27,66.0643,66.0643,65.8395,65.84,8825,62.8256580044847,62.8256580044847,62.6118782789839,62.6123537676972,9279.92584587625,0.22085,1.0
2021-12-28,65.9344,66.12,65.93,66.12,5871,62.7021260367687,62.8786274471467,62.6979417360917,62.8786274471467,6173.64811797614,0.0,1.0
2021-12-29,66.0741,66.2,65.925,66.2,4602,62.8349775832655,62.9547056412751,62.6931868489586,62.9547056412751,4839.23158557762,0.0,1.0
2021-12-30,65.8826,66.27,65.8826,66.27,5711,62.6528654060705,63.0212740611375,62.6528654060705,63.0212740611375,6005.40017062882,0.0,1.0
2021-12-31,65.7,66.04,65.7,66.0,10889,62.4792169279724,62.8025492530182,62.4792169279724,62.764510155954,11450.3243666568,0.0,1.0
2022-01-03,66.0176,66.04,65.72,65.9,6563,62.7812473586623,62.8025492530182,62.4982364765045,62.6694124132935,6901.32049025335,0.0,1.0
2022-01-04,65.9,66.052,65.64,66.052,23724,62.6694124132935,62.8139609821375,62.4221582823761,62.8139609821375,24946.9643929256,0.0,1.0
2022-01-05,64.53,65.84,64.53,65.83,6565,61.3665733388441,62.6123537676972,61.3665733388441,62.6028439934311,6903.4235895952,0.0,1.0
2022-01-06,64.51,64.8,64.49,64.5999,8078,61.347553790312,61.6233372440276,61.3285342417799,61.4330466609639,8494.4182416984,0.0,1.0
2022-01-07,64.24,64.5,64.1633,64.1633,7271,61.0907898851286,61.338044016046,61.0178499165079,61.0178499165079,7645.81765726529,0.0,1.0
2022-01-10,64.2,64.2,62.94,63.08,6786,61.0527507880644,61.0527507880644,59.8545192305416,59.9876560702664,7135.81606686869,0.0,1.0
2022-01-11,64.7425,64.76,64.43,64.58,4642,61.5686560419978,61.5852981469634,61.2714755961836,61.4141222101744,4881.29357241445,0.0,1.0
2022-01-12,64.93,64.96,64.71,64.811,5608,61.7469643094863,61.7754936322844,61.5377492756331,61.6337979957202,5897.09055452396,0.0,1.0
2022-01-13,63.96,65.03,63.9,65.03,11780,60.8245162056791,61.8420620521468,60.7674575600828,61.8420620521468,12387.2551234473,0.0,1.0
2022-01-14,64.0,64.0,63.31,63.6527,4246,60.8625553027433,60.8625553027433,60.2063808783856,60.5322808424832,4464.87990272981,0.0,1.0
2022-01-18,62.7188,63.06,62.7188,63.0494,6862,59.6441630237765,59.9686365217342,59.6441630237765,59.9585561610122,7215.73384185868,0.0,1.0
2022-01-19,62.1896,63.03,62.1896,62.74,5999,59.1409057696169,59.9401071989361,59.1409057696169,59.6643237452205,6308.24647585401,0.0,1.0
2022-01-20,61.4887,63.13,61.4887,62.71,15630,58.4743656913092,60.0352049415966,58.4743656913092,59.6357944224224,16435.7213564924,0.0,1.0
2022-01-21,60.33,61.62,60.31,61.3,55619,57.3724681471016,58.5992290274225,57.3534485985695,58.2949162509088,58486.1411469452,0.0,1.0
2022-01-24,60.53,60.53,58.365,59.38,11154,57.5626636324227,57.5626636324227,55.5037975038221,56.4690395918265,11728.9850294508,0.0,1.0
2022-01-25,59.69,60.29,59.1676,59.36,15300,56.7638425940742,57.3344290500374,56.2670519864155,56.4500200432944,16088.7099650886,0.0,1.0
2022-01-26,59.64,61.0,59.15,60.39,13647,56.7162937227439,58.0096230229272,56.2503147837073,57.4295267926979,14350.4983590564,0.0,1.0
2022-01-27,59.2665,60.523,59.09,60.34,59522,56.3611036539068,57.5560067904364,56.193256138111,57.3819779213677,62590.3395125491,0.0,1.0
2022-01-28,60.6336,60.6336,58.87,58.87,8155,57.661184893819,57.661184893819,55.9840411042578,55.9840411042578,8575.3875663593,0.0,1.0
2022-01-31,61.9678,61.9678,61.2,61.21,4429,58.9299789763959,58.9299789763959,58.1998185082483,58.2093282825143,4657.31349250831,0.0,1.0
2022-02-01,62.45,62.45,61.87,62.11,8080,59.388540291505,59.388540291505,58.8369733840739,59.0652079664591,8496.52134104023,0.0,1.0
2022-02-02,62.92,62.97,62.3593,62.54,9882,59.8354996820095,59.8830485533398,59.3022866389119,59.4741282598995,10391.4138480396,0.0,1.0
2022-02-03,61.31,62.175,61.31,62.12,7283,58.3044260251749,59.1270214991885,58.3044260251749,59.0747177407252,7658.43625331634,0.0,1.0
2022-02-04,61.8348,62.27,61.1699,61.275,5243,58.8034989786574,59.217364354716,58.1711940877074,58.2711418152437,5513.27492463786,0.0,1.0
2022-02-07,61.54,62.07,61.54,61.88,116278,58.5231508332941,59.0271688693949,58.5231508332941,58.8464831583399,122272.092635331,0.0,1.0
2022-02-08,62.07,62.07,61.681,61.681,4847,59.0271688693949,59.0271688693949,58.6572386504454,58.6572386504454,5096.86125495322,0.0,1.0
2022-02-09,63.02,63.03,62.71,62.85,13229,59.93059742467,59.9401071989361,59.6357944224224,59.7689312621471,13910.9505966116,0.0,1.0
2022-02-10,61.96,63.07,61.752,62.41,5729,58.9225613524683,59.9781462960003,58.7247580477344,59.3505011944408,6024.32806470539,0.0,1.0
2022-02-11,60.7,62.11,60.7,62.11,8350,57.7243297949456,59.0652079664591,57.7243297949456,59.0652079664591,8780.43975218886,0.0,1.0
2022-02-14,60.5,60.63,60.1,60.4594,10199,57.5341343096245,57.6577613750832,57.1537433389824,57.4955246261043,10724.7550937215,0.0,1.0
2022-02-15,61.52,61.52,61.18,61.32,7827,58.504131284762,58.504131284762,58.1807989597162,58.3139357994409,8230.47927429727,0.0,1.0
2022-02-16,61.52,61.66,60.98,61.4,9832,58.504131284762,58.6372681244867,57.9906034743951,58.3900139935693,10338.8363644935,0.0,1.0
2022-02-17,60.1464,60.8101,60.1464,60.6254,6908,57.1978686915769,57.8290324096148,57.1978686915769,57.6533868789208,7264.10512672103,0.0,1.0
2022-02-18,59.6339,60.05,59.48,59.89,15605,56.7104927604416,57.1061944676521,56.564137334487,56.9540380793952,16409.4326147194,0.0,1.0
2022-02-22,58.9543,59.6542,58.62,59.11,9512,56.0642085013206,56.7297976022017,55.7462967476064,56.2122756866431,10002.3404697989,0.0,1.0
2022-02-23,57.8779,58.97,57.87,58.85,8901,55.0405763993226,56.0791388469183,55.0330636776524,55.9650215557257,9359.84362086623,0.0,1.0
2022-02-24,58.8648,58.8648,56.06,56.06,10069,55.9790960216394,55.9790960216394,53.3117945354967,53.3117945354967,10588.0536365018,0.0,1.0
2022-02-25,60.1416,60.15,59.4,59.4,14297,57.1933039999291,57.2012922103126,56.4880591403586,56.4880591403586,15034.005645155,0.0,1.0
2022-02-28,60.01,60.01,59.3211,59.7,492079,57.0681553705879,57.0681553705879,56.4130270213995,56.7733523683402,517445.510517047,0.0,1.0
2022-03-01,59.1326,59.8383,58.95,59.8383,10658,56.2337677764843,56.9048725464397,56.0601192983862,56.9048725464397,11207.4163926741,0.0,1.0
2022-03-02,60.22,60.42,59.23,59.23,16527,57.267860630175,57.4580561154961,56.3263929778357,56.3263929778357,17378.9614113084,0.0,1.0
2022-03-03,59.7482,60.27,59.62,59.98,23701,56.8191894803026,57.3154095015053,56.6972741742118,57.0396260477897,24922.7787504944,0.0,1.0
2022-03-04,59.3,59.36,58.7694,59.075,18876,56.3929613976981,56.4500200432944,55.8883727751413,56.1789914767119,19849.0515883014,0.0,1.0
2022-03-07,57.4988,58.37,57.4988,58.33,10403,54.6800608568965,55.5085523909551,54.6800608568965,55.4705132938909,10939.2712265893,0.0,1.0
2022-03-08,57.0853,58.5,57.0,57.38,8942,54.2868316909952,55.6321794564138,54.2057133165057,54.5670847386158,9402.95715737398,0.0,1.0
2022-03-09,58.52,58.8,57.975,58.2,16119,55.6511990049459,55.9174726843954,55.132916307446,55.3468862284322,16949.9291455727,0.0,1.0
2022-03-10,58.3416,58.35,57.62,57.87,14961,55.4815446320395,55.489532842423,54.7953193210011,55.0330636776524,15732.2346266464,0.0,1.0
2022-03-11,57.5134,58.57,57.5134,58.55,6421,54.6939451273249,55.6987478762762,54.6939451273249,55.6797283277441,6752.0004369826,0.0,1.0
2022-03-14,56.99,57.9,56.87,57.9,10037,54.1962035422397,55.0615930004506,54.082086251047,55.0615930004506,10554.4040470323,0.0,1.0
2022-03-15,58.2,58.2954,57.415,57.465,1517276,55.3468862284322,55.4376094749303,54.600368948547,54.6479178198772,1595491.07849606,0.0,1.0
2022-03-16,59.64,59.64,58.23,58.89,283315,56.7162937227439,56.7162937227439,55.3754155512303,56.0030606527899,297919.795016933,0.0,1.0
2022-03-17,60.38,60.41,59.37,59.41,80272,57.4200170184319,57.44854634123,56.4595298175605,56.4975689146247,84409.9951841561,0.0,1.0
2022-03-18,61.22,61.24,60.3,60.3,24597,58.2188380567804,58.2378576053125,57.3439388243034,57.3439388243034,25864.9672556394,0.0,1.0
2022-03-21,61.08,61.42,60.78,60.91,9747,58.0857012170556,58.4090335421015,57.800407989074,57.9240350545327,10249.4546424653,0.0,1.0
2022-03-22,61.92,61.92,61.39,61.39,14739,58.8845222554041,58.8845222554041,58.3805042193033,58.3805042193033,15498.790599702,0.0,1.0
2022-03-23,61.15,61.77,61.15,61.598,30744,58.152269636918,58.7418756414133,58.152269636918,58.5783075240372,32328.8430827897,0.0,1.0
2022-03-24,61.965,61.965,61.41,61.45,55632,58.9273162396014,58.9273162396014,58.3995237678354,58.4375628648996,58499.8112926671,0.0,1.0
2022-03-25,62.13,62.13,61.63,61.985,68196,59.2244110974472,59.2244110974472,58.7477942368529,59.0861922078748,71541.7410065667,0.14741,1.0
2022-03-28,62.55,62.55,61.82,62.13,19055,59.6247692603464,59.6247692603464,58.9289086438787,59.2244110974472,19989.8509425792,0.0,1.0
2022-03-29,63.45,63.52,62.87,63.1695,25622,60.4826796094161,60.5494059698993,59.9298040511267,60.2152975506227,26879.0323196412,0.0,1.0
2022-03-30,62.9137,63.4,62.82,63.04,25767,59.9714603647426,60.4350179233567,59.8821423650673,60.0918537837288,27031.1461158456,0.0,1.0
2022-03-31,62.06,63.0,62.06,62.91,60989,59.157684736964,60.0537244348812,59.157684736964,59.9679333999742,63981.1608048785,0.0,1.0
2022-04-01,62.27,62.27,61.76,62.22,26109,59.3578638184136,59.3578638184136,58.8717146206074,59.3102021323541,27389.9248627551,0.0,1.0
2022-04-04,62.85,62.85,62.51,62.51,11535,59.9107393767029,59.9107393767029,59.5866399114988,59.5866399114988,12100.9147532223,0.0,1.0
2022-04-05,62.0,62.81,61.91,62.81,12487,59.1004907136926,59.8726100278554,59.0146996787857,59.8726100278554,13099.6205048536,0.0,1.0
2022-04-06,61.31,61.62,60.88,61.15,19846,58.4427594460725,58.738261899641,58.0328689459614,58.2902420506823,20819.6579273905,0.0,1.0
2022-04-07,61.53,61.85,60.85,61.43,28095,58.652470864734,58.9575056555143,58.0042719343258,58.5571474926151,29473.3593404231,0.0,1.0
2022-04-08,61.32,61.74,61.19,61.66,48403,58.4522917832844,58.8526499461836,58.3283713995299,58.7763912484885,50777.6832943406,0.0,1.0
2022-04-11,60.2858,60.91,60.2858,60.89,11705,57.4664574688312,58.0614659575971,57.4664574688312,58.0424012831733,12279.2550660136,0.0,1.0
2022-04-12,60.09,61.07,59.98,60.69,28577,57.2798143062224,58.2139833529872,57.1749585968917,57.8517545389356,29979.0065802196,0.0,1.0
2022-04-13,60.88,60.95,60.1,60.1,246009,58.0328689459614,58.0995953064446,57.2893466434343,57.2893466434343,258078.364761635,0.0,1.0
2022-04-14,60.07,60.63,60.07,60.5305,14074,57.2607496317987,57.7945605156643,57.2607496317987,57.699713760406,14764.4797777937,0.0,1.0
2022-04-18,60.01,60.26,59.73,60.11,21500,57.2035556085273,57.4418640388245,56.9366501665945,57.2988789806462,22554.8042647836,0.0,1.0
2022-04-19,61.06,61.11,59.76,59.76,21308,58.2044510157754,58.2521127018348,56.9652471782302,56.9652471782302,22353.3846173958,0.0,1.0
2022-04-20,60.85,61.27,60.74,61.02,42301,58.0042719343258,58.404630097225,57.899416224995,58.1663216669278,44376.3151257959,0.0,1.0
2022-04-21,59.97,61.57,59.9,61.46,18961,57.1654262596798,58.6906002135815,57.0986998991966,58.5857445042508,19891.2392402122,0.0,1.0
2022-04-22,58.28,59.77,58.24,59.77,35372,55.5544612708711,56.9747795154421,55.5163319220235,56.9747795154421,37107.3737885547,0.0,1.0
2022-04-25,58.65,58.67,57.43,57.93,27606,55.9071577477109,55.9262224221346,54.7442126078608,55.2208294684551,28960.3686759822,0.0,1.0
2022-04-26,57.01,58.33,56.98,58.33,36720,54.3438544449616,55.6021229569305,54.3152574333259,55.6021229569305,38521.5075629235,0.0,1.0
2022-04-27,57.1,57.78,57.0,57.62,36055,54.4296454798685,55.0778444102768,54.3343221077497,54.9253270148866,37823.8822217104,0.0,1.0
2022-04-28,58.57,58.67,57.18,57.42,16815,55.8308990500158,55.9262224221346,54.5059041775636,54.7346802706489,17639.9550563877,0.0,1.0
2022-04-29,56.38,58.24,56.3,57.97,14702,53.7433172006128,55.5163319220235,53.6670585029177,55.2589588173026,15423.2898744581,0.0,1.0
2022-05-02,56.78,56.8872,55.615,56.47,424034,54.1246106890882,54.2267973439996,53.0140934039035,53.8291082355197,444837.389377361,0.0,1.0
2022-05-03,56.94,57.24,56.62,56.97,100796,54.2771280844784,54.5630982008349,53.972093293698,54.305725096114,105741.11863596,0.0,1.0
2022-05-04,58.61,58.68,56.56,56.67,73635,55.8690283988633,55.9357547593465,53.9148992704267,54.0197549797574,77247.5819552253,0.0,1.0
2022-05-05,56.53,57.69,55.9799,57.69,15818,53.886302258791,54.9920533753698,53.3619283887652,54.9920533753698,16594.0415748999,0.0,1.0
2022-05-06,56.08,56.61,55.57,55.57,20472,53.4573470842562,53.9625609564861,52.97119788645,52.97119788645,21476.3699027279,0.0,1.0
2022-05-09,54.21,55.32,53.9807,55.25,32270,51.6748000256335,52.7328894561528,51.456223533365,52.6661630956696,33853.187610445,0.0,1.0
2022-05-10,54.37,55.03,53.7986,55.02,16669,51.8273174210237,52.4564516770082,51.2826396727365,52.4469193397963,17486.7921995199,0.0,1.0
2022-05-11,53.39,55.01,53.31,53.99,27757,50.8931483742589,52.4373870025844,50.8168896765638,51.465088606972,29118.7768361674,0.0,1.0
2022-05-12,53.34,53.62,52.45,52.62,30624,50.8454866881994,51.1123921301322,49.9971086763416,50.1591584089436,32126.4337583597,0.0,1.0
2022-05-13,54.75,54.87,53.94,54.06,21941,52.1895462350754,52.303934281618,51.4174269209126,51.5318149674552,23017.4400173775,0.0,1.0
2022-05-16,54.48,55.0,54.32,54.42,33973,51.9321731303544,52.4278546653725,51.7796557349643,51.8749791070831,35639.7379203486,0.0,1.0
2022-05-17,55.57,55.58,54.892,55.25,30498,52.97119788645,52.9807302236619,52.3249054234841,52.6661630956696,31994.2521147614,0.0,1.0
2022-05-18,53.34,54.76,53.21,54.7,24990,50.8454866881994,52.1990785722872,50.7215663044449,52.1418845490159,26216.0259803229,0.0,1.0
2022-05-19,53.08,53.54,52.85,53.04,28986,50.5976459206904,51.0361334324372,50.378402164817,50.5595165718429,30408.0723915823,0.0,1.0
2022-05-20,53.08,53.58,51.825,53.58,24324,50.5976459206904,51.0742627812847,49.4013376005987,51.0742627812847,25517.3515784464,0.0,1.0
2022-05-23,54.04,54.09,53.28,53.48,21879,51.5127502930315,51.5604119790909,50.7882926649281,50.9789394091658,22952.3982562419,0.0,1.0
2022-05-24,53.47,53.66,52.68,53.32,36689,50.969407071954,51.1505214789798,50.216352432215,50.8264220137757,38488.9866823556,0.0,1.0
2022-05-25,54.03,54.245,53.42,53.67,28234,51.5032179558196,51.7081632058751,50.9217453858945,51.1600538161917,29619.1787726465,0.0,1.0
2022-05-26,55.19,55.38,54.46,54.46,51833,52.6089690723983,52.7900834794242,51.9131084559307,51.9131084559307,54375.9613700712,0.0,1.0
2022-05-27,56.55,56.55,55.44,55.44,20816,53.9053669332148,53.9053669332148,52.8472775026955,52.8472775026955,21837.2467709645,0.0,1.0
2022-05-31,56.23,56.6013,56.04,56.04,545682,53.6003321424345,53.9542678231118,53.4192177354086,53.4192177354086,572453.52096817,0.0,1.0
2022-06-01,55.78,56.66,55.4573,56.62,30924,53.1713769678996,54.0102226425456,52.863768446072,53.972093293698,32441.1519574032,0.0,1.0
2022-06-02,56.87,56.87,55.549,55.57,26701,54.2104017239952,54.2104017239952,52.951179978305,52.97119788645,28010.9687755343,0.0,1.0
2022-06-03,55.94,56.39,55.84,56.18,17780,53.3238943632898,53.7528495378246,53.2285709911709,53.552670456375,18652.2985966443,0.0,1.0
2022-06-06,56.13,56.74,55.975,56.36,22784,53.5050087703156,54.0864813402406,53.3572575435314,53.724252526189,23901.7981566898,0.0,1.0
2022-06-07,56.64,56.72,55.74,55.76,21998,53.9911579681218,54.0674166658169,53.1332476190521,53.1523122934758,23077.2364751958,0.0,1.0
2022-06-08,56.09,56.67,56.0032,56.24,16527,53.4668794214681,54.0197549797574,53.3841387344689,53.6098644796464,17337.825585306,0.0,1.0
2022-06-09,54.74,56.07,54.73,55.879,14331,52.1800138978635,53.4478147470443,52.1704815606516,53.2657471062973,15034.0883683076,0.0,1.0
2022-06-10,53.11,54.03,53.08,54.03,1312271,50.6262429323261,51.5032179558196,50.5976459206904,51.5032179558196,1376651.88592334,0.0,1.0
2022-06-13,51.05,51.88,50.98,51.75,211668,48.6625814666776,49.4537654552641,48.5958551061944,49.3298450715096,222052.572517126,0.0,1.0
2022-06-14,50.84,51.29,50.43,51.05,69283,48.462402385228,48.8913575597628,48.0715765595406,48.6625814666776,72682.0699477676,0.0,1.0
2022-06-15,51.6,52.08,50.91,51.15,32021,49.1868600133313,49.6444121995018,48.5291287457112,48.7579048387964,33591.9715052389,0.0,1.0
2022-06-16,49.9,50.32,49.63,50.11,40651,47.5663626873107,47.9667208502099,47.3089895825898,47.7665417687603,42645.3650310567,0.0,1.0
2022-06-17,50.03,50.4,49.62,49.84,43166,47.6902830710652,48.042979547905,47.2994572453779,47.5091686640394,45283.7525997047,0.0,1.0
2022-06-21,51.27,51.51,50.95,50.95,61681,48.8722928853391,49.1010689784243,48.5672580945587,48.5672580945587,64707.1107840055,0.0,1.0
2022-06-22,51.29,51.81,50.52,50.52,25480,48.8913575597628,49.3870390947809,48.1573675944476,48.1573675944476,26730.0657054273,0.0,1.0
2022-06-23,51.83,51.87,51.14,51.45,43315,49.4061037692047,49.4442331180522,48.7483725015845,49.043874955153,45440.0626385629,0.0,1.0
2022-06-24,53.21,53.23,52.2,52.27,53136,50.890498384514,50.9096265553031,49.9245257596623,49.9914743574243,55557.8477270399,0.17722,1.0
2022-06-27,53.05,53.23,52.91,53.02,27503,50.7374730182008,50.9096265553031,50.6035758226768,50.7087807620171,28756.53955956,0.0,1.0
2022-06-28,51.96,53.61,51.925,53.61,48749,49.6949877101926,51.2730618002968,49.6615134113116,51.2730618002968,50970.8957927858,0.0,1.0
2022-06-29,51.88,52.06,51.63,51.75,50658,49.618475027036,49.7906285641383,49.3793728921717,49.4941419169066,52966.9047379628,0.0,1.0
2022-06-30,51.49,51.9,50.79,51.23,65674,49.2454756966477,49.6376031978251,48.5759897190277,48.9968094763888,68667.308258537,0.0,1.0
2022-07-01,52.01,52.01,50.98,51.42,124870,49.7428081371654,49.7428081371654,48.7577073415246,49.1785270988857,130561.360389858,0.0,1.0
2022-07-05,52.14,52.14,50.96,51.11,44814,49.8671412472948,49.8671412472948,48.7385791707354,48.882040451654,46856.5452431416,0.0,1.0
2022-07-06,52.29,52.62,51.884,52.14,48700,50.0106025282134,50.3262173462343,49.6223006611938,49.8671412472948,50919.6624568437,0.0,1.0
2022-07-07,53.17,53.21,52.5,52.5,30161,50.8522420429357,50.890498384514,50.2114483214994,50.2114483214994,31535.6866398534,0.0,1.0
2022-07-08,53.09,53.29,52.71,53.0,53117,50.7757293597791,50.9670110676705,50.4122941147854,50.689652591228,55537.9817396338,0.0,1.0
2022-07-11,52.43,52.79,52.38,52.54,28973,50.1444997237374,50.488806797942,50.0966792967646,50.2497046630777,30293.5396378261,0.0,1.0
2022-07-12,51.97,52.62,51.7492,52.62,57450,49.7045517955871,50.3262173462343,49.493376790075,50.3262173462343,60068.472446523,0.0,1.0
2022-07-13,51.7,52.08,51.22,51.22,77136,49.4463214899337,49.8097567349274,48.9872453909943,48.9872453909943,80651.7265558746,0.0,1.0
2022-07-14,51.51,51.6,50.64,50.87,73444,49.2646038674368,49.350680635988,48.4325284381091,48.6525024021843,76791.4515293723,0.0,1.0
2022-07-15,52.53,52.53,52.05,52.09,32560,50.2401405776831,50.2401405776831,49.7810644787437,49.819320820322,34044.0289444524,0.0,1.0
2022-07-18,52.15,53.03,52.15,53.02,20437,49.8767053326894,50.7183448474117,49.8767053326894,50.7087807620171,21368.4834010373,0.0,1.0
2022-07-19,53.53,53.59,52.6195,52.6195,31544,51.1965491171403,51.2539336295077,50.3257391419645,50.3257391419645,32981.721407365,0.0,1.0
2022-07-20,53.91,54.13,53.43,53.61,41009,51.559984362134,51.7703942408145,51.1009082631945,51.2730618002968,42878.1198704867,0.0,1.0
2022-07-21,54.465,54.465,53.55,53.82,33871,52.0907911015327,52.0907911015327,51.2156772879294,51.4739075935828,35414.7820754774,0.0,1.0
2022-07-22,53.93,54.48,53.66,54.48,20476,51.5791125329231,52.1051372296245,51.3208822272697,52.1051372296245,21409.2609541341,0.0,1.0
2022-07-25,53.94,54.05,53.67,53.93,35582,51.5886766183177,51.693881557658,51.3304463126643,51.5791125329231,37203.7665203165,0.0,1.0
2022-07-26,53.3,53.65,53.16,53.57,35744,50.9765751530651,51.3113181418751,50.8426779575411,51.2348054587185,37373.1502024111,0.0,1.0
2022-07-27,54.67,54.89,53.87,53.94,36762,52.2868548521214,52.497264730802,51.5217280205557,51.5886766183177,38437.5488960675,0.0,1.0
2022-07-28,55.36,55.4,54.29,54.64,375356,52.9467767443468,52.9850330859251,51.9234196071277,52.2581625959377,392464.082569836,0.0,1.0
2022-07-29,56.19,56.29,55.64,55.67,29439,53.7405958320962,53.8362366860419,53.2145711353948,53.2432633915785,30780.7791184193,0.0,1.0
2022-08-01,56.05,56.4,55.73,55.78,35478,53.6066986365722,53.9414416253822,53.3006479039459,53.3484683309188,37095.0263787249,0.0,1.0
2022-08-02,55.69,56.132,55.54,55.75,26051,53.2623915623677,53.6851241368077,53.1189302814491,53.3197760747351,27238.3598904155,0.0,1.0
2022-08-03,56.62,56.78,56.13,56.15,33433,54.1518515040628,54.3048768703759,53.6832113197288,53.7023394905179,34956.8187868512,0.0,1.0
2022-08-04,56.64,56.71,56.4,56.7,42627,54.1709796748519,54.2379282726139,53.9414416253822,54.2283641872194,44569.865534864,0.0,1.0
2022-08-05,56.56,56.56,55.88,55.88,17574,54.0944669916954,54.0944669916954,53.4441091848645,53.4441091848645,18374.9927724142,0.0,1.0
2022-08-08,56.52,57.09,56.42,56.96,28683,54.0562106501171,54.6013635176076,53.9605697961714,54.4770304074782,29990.321935311,0.0,1.0
2022-08-09,56.24,56.34,56.13,56.2,12670,53.7884162590691,53.8840571130148,53.6832113197288,53.7501599174908,13247.4768650556,0.0,1.0
2022-08-10,57.47,57.52,57.17,57.17,29821,54.9647987626013,55.0126191895742,54.6778762007642,54.6778762007642,31180.1900231116,0.0,1.0
2022-08-11,57.43,57.83,57.34,57.83,33917,54.9265424210231,55.3091058368059,54.8404656524719,55.3091058368059,35462.878676566,0.0,1.0
2022-08-12,58.44,58.44,57.62,57.9,22284,55.8925150458748,55.8925150458748,55.1082600435199,55.3760544345679,23299.666492573,0.0,1.0
2022-08-15,58.68,58.72,58.26,58.3771,16457,56.1220530953445,56.1603094369228,55.7203615087725,55.8323569487429,17207.0818285888,0.0,1.0
2022-08-16,58.8,58.98,58.478,58.6,17037,56.2368221200793,56.4089756571816,55.9288585703741,56.0455404121879,17813.517233619,0.0,1.0
2022-08-17,58.31,58.68,58.15,58.3188,46455,55.7681819357453,56.1220530953445,55.6151565694322,55.7765983308926,48572.3392080631,0.0,1.0
2022-08-18,58.43,58.53,58.14,58.14,11678,55.8829509604802,55.9785918144259,55.6055924840376,55.6055924840376,12210.2632067971,0.0,1.0
2022-08-19,57.66,57.88,57.505,57.87,29530,55.1465163850982,55.3569262637788,54.9982730614824,55.3473621783842,30875.926742312,0.0,1.0
2022-08-22,56.42,56.815,56.342,56.8,30340,53.9605697961714,54.3383511692569,53.8859699300937,54.3240050411651,31722.8451527851,0.0,1.0
2022-08-23,56.28,56.6766,56.26,56.49,31035,53.8266726006474,54.2059842273961,53.8075444298582,54.0275183939334,32449.5220605368,0.0,1.0
2022-08-24,56.46,56.65,56.31,56.33,14958,53.9988261377496,54.1805437602465,53.8553648568311,53.8744930276202,15639.7599800712,0.0,1.0
2022-08-25,57.265,57.28,56.68,56.94,20802,54.7687350120126,54.7830811401045,54.2092360164302,54.4579022366891,21750.1194748925,0.0,1.0
2022-08-26,55.37,57.33,55.345,57.15,19350,52.9563408297414,54.8309015670773,52.9324306162549,54.6587480299751,20231.9398057479,0.0,1.0
2022-08-29,54.96,55.31,54.91,55.13,10960,52.564213328564,52.898956317374,52.5163929015911,52.7268027802717,11459.5379985012,0.0,1.0
2022-08-30,54.385,55.05,54.185,55.03,162830,52.0142784183761,52.6502900971151,51.8229967104847,52.631161926326,170251.512070798,0.0,1.0
2022-08-31,53.97,54.79,53.97,54.43,901937,51.6173688745014,52.4016238768562,51.6173688745014,52.0573168026517,943045.741218444,0.0,1.0
2022-09-01,54.1,54.12,53.2796,53.61,41172,51.7417019846308,51.76083015542,50.9570644188602,51.2730618002968,43048.5491308659,0.0,1.0
2022-09-02,53.52,54.8196,53.36,54.31,22162,51.1869850317457,52.4299335696242,51.0339596654325,51.9425477779168,23172.1059418597,0.0,1.0
2022-09-06,53.31,53.74,53.01,53.53,43939,50.9861392384597,51.3973949104263,50.6992166766225,51.1965491171403,45941.6642441736,0.0,1.0
2022-09-07,54.27,54.33,53.34,53.34,14572,51.9042914363385,51.961675948706,51.0148314946434,51.0148314946434,15236.1667622408,0.0,1.0
2022-09-08,54.64,54.67,53.84,53.84,25224,52.2581625959377,52.2868548521214,51.493035764372,51.493035764372,26373.6666491052,0.0,1.0
2022-09-09,55.55,55.66,55.1,55.1,10748,53.1284943668437,53.2336993061839,52.698110524088,52.698110524088,11237.8754021798,0.0,1.0
2022-09-12,56.135,56.2387,55.87,56.19,63840,53.6879933624261,53.7871729279678,53.4345450994699,53.7405958320962,66749.7176847002,0.0,1.0
2022-09-13,53.69,54.94,53.56,54.94,20949,51.3495744834534,52.5450851577748,51.225241373324,52.5450851577748,21903.8194827191,0.0,1.0
2022-09-14,53.97,54.0828,53.4791,54.03,32847,51.6173688745014,51.7252517577522,51.1478679224819,51.6747533868688,34344.1099121138,0.0,1.0
2022-09-15,53.35,53.97,53.25,53.84,29502,51.024395580038,51.6173688745014,50.9287547260923,51.493035764372,30846.650550345,0.0,1.0
2022-09-16,52.9,52.92,52.4501,52.76,40713,50.5940117372823,50.6131399080714,50.1637235353805,50.4601145417583,42568.6286982644,0.0,1.0
2022-09-19,53.24,53.25,52.63,52.71,50508,50.9191906406977,50.9287547260923,50.3357814316288,50.4122941147854,52810.0679952826,0.0,1.0
2022-09-20,52.62,52.94,52.31,52.77,45076,50.3262173462343,50.6322680788605,50.0297306990026,50.4696786271528,47130.4867536896,0.0,1.0
2022-09-21,51.79,53.22,51.76,52.94,52233,49.5323982584848,50.9000624699085,49.5037060023011,50.6322680788605,54613.6905361051,0.0,1.0
2022-09-22,51.29,51.67,51.2429,51.52,38445,49.0541939887563,49.41762923375,49.0091471465478,49.2741679528314,40197.2571489395,0.0,1.0
2022-09-23,50.42,50.76,49.89,50.76,73172,48.2221185594286,48.547297462844,47.7152220335163,48.547297462844,76507.0542359787,0.0,1.0
2022-09-26,49.67,50.41,49.57,50.14,101187,47.7109181950887,48.4217311498777,47.6148623903875,48.1623804771844,105341.889867828,0.2155,1.0
2022-09-27,49.59,50.38,49.31,50.31,80192,47.6340735513278,48.3929144084673,47.3651172981644,48.3256753451764,83484.8037028559,0.0,1.0
2022-09-28,50.56,50.83,49.61,49.64,73959,48.5658148569295,48.8251655296227,47.653284712268,47.6821014536784,76995.8673815283,0.0,1.0
2022-09-29,49.51,50.01,49.14,50.01,74706,47.5572289075668,48.0375079310728,47.2018224301723,48.0375079310728,77773.5403210489,0.0,1.0
2022-09-30,48.76,49.91,48.76,49.4,74595,46.8368103723078,47.9414521263716,46.8368103723078,47.4515675223955,77657.9824946944,0.0,1.0
2022-10-03,50.03,50.24,49.23,49.23,49697,48.0567190920131,48.2584362818856,47.2882726544034,47.2882726544034,51737.6333003395,0.0,1.0
2022-10-04,51.61,51.61,50.69,50.69,32083,49.5744008062921,49.5744008062921,48.690687403041,48.690687403041,33400.3760624343,0.0,1.0
2022-10-05,51.44,51.7276,50.6941,51.02,50864,49.4111059383001,49.6873624326207,48.6946256910338,49.007671558555,52952.5520693094,0.0,1.0
2022-10-06,51.0,51.67,50.9732,51.19,45735,48.9884603976148,49.6320342891128,48.9627174419548,49.1709664265471,47612.9476425343,0.0,1.0
2022-10-07,49.57,50.51,49.43,50.51,23845,47.6148623903875,48.5177869545789,47.4803842638058,48.5177869545789,24824.1114362355,0.0,1.0
2022-10-10,49.1,49.615,48.84,49.615,47251,47.1634001082919,47.6580875025031,46.9136550160687,47.6580875025031,49191.1968745466,0.0,1.0
2022-10-11,48.76,49.42,48.54,48.75,45340,46.8368103723078,47.4707786833357,46.6254876019651,46.8272047918376,47201.7283505522,0.0,1.0
2022-10-12,48.65,49.01,48.65,48.91,44485,46.7311489871364,47.0769498840608,46.7311489871364,46.9808940793596,46311.6207691733,0.0,1.0
2022-10-13,49.83,50.02,47.45,47.45,74195,47.8646074826107,48.047113511543,45.578479330722,45.578479330722,77241.5578952189,0.0,1.0
2022-10-14,48.73,50.19,48.69,50.19,2575375,46.8079936308974,48.210408379535,46.7695713090169,48.210408379535,2681123.75718579,0.0,1.0
2022-10-17,50.02,50.15,49.77,49.84,370803,48.047113511543,48.1719860576545,47.8069739997899,47.8742130630808,386028.72689832,0.0,1.0
2022-10-18,50.61,51.23,50.16,51.23,79788,48.6138427592801,49.2093887484275,48.1815916381246,49.2093887484275,83064.2148573856,0.0,1.0
2022-10-19,50.24,50.67,49.91,50.51,85287,48.2584362818856,48.6714762421008,47.9414521263716,48.5177869545789,88789.0120386756,0.0,1.0
2022-10-20,49.87,50.78,49.74,50.2604,57285,47.9030298044911,48.7771376272721,47.7781572583796,48.2780316660446,59637.2079523906,0.0,1.0
2022-10-21,51.03,51.08,49.69,49.88,74662,49.0172771390251,49.0653050413757,47.730129356029,47.9126353849613,77727.7336151067,0.0,1.0
2022-10-24,51.6,51.76,50.99,51.24,59733,49.564795225822,49.7184845133439,48.9788548171447,49.2189943288977,62185.7265011808,0.0,1.0
2022-10-25,52.51,52.5104,51.72,51.72,49650,50.438903048603,50.4392872718218,49.6800621914634,49.6800621914634,51688.7034099012,0.0,1.0
2022-10-26,52.08,52.82,52.045,52.1,92926,50.0258630883878,50.7366760431767,49.9922435567424,50.045074249328,96741.6808271596,0.0,1.0
2022-10-27,51.8,52.47,51.7379,52.28,53714,49.7569068352244,50.4004807267225,49.697256180505,50.2179746977902,55919.5773405727,0.0,1.0
2022-10-28,53.03,53.05,51.93,52.02,26276,50.9383932330492,50.9576043939895,49.881779381336,49.9682296055671,27354.9319395481,0.0,1.0
2022-10-31,52.66,52.9,52.55,52.78,42960,50.5829867556548,50.8135206869377,50.4773253704834,50.6982537212962,44724.0019836728,0.0,1.0
2022-11-01,52.4,53.17,52.27,52.98,100763,50.3332416634316,51.0728713596309,50.2083691173201,50.8903653306986,104900.479792384,0.0,1.0
2022-11-02,51.1,52.87,51.1,52.23,61315,49.084516202316,50.7847039455273,49.084516202316,50.1699467954396,63832.6857921065,0.0,1.0
2022-11-03,50.57,50.94,50.3,50.52,56380,48.5754204373996,48.930826914794,48.3160697647063,48.527392535049,58695.0472960771,0.0,1.0
2022-11-04,51.12,51.46,50.41,51.15,24899,49.1037273632562,49.4303170992403,48.4217311498777,49.1325441046666,25921.3902558536,0.0,1.0
2022-11-07,51.67,51.73,51.19,51.41,39929,49.6320342891128,49.6896677719336,49.1709664265471,49.3822891968897,41568.544581147,0.0,1.0
2022-11-08,51.97,52.3602,51.4599,51.94,45924,49.9202017032165,50.2950114531606,49.4302210434356,49.8913849618061,47809.7082657865,0.0,1.0
2022-11-09,50.86,51.79,50.82,51.57,41402,48.8539822710331,49.7473012547543,48.8155599491526,49.5359784844116,43102.0281687156,0.0,1.0
2022-11-10,53.72,53.72,52.79,52.8,41037,51.6011782854876,51.6011782854876,50.7078593017663,50.7174648822365,42722.0407216941,0.0,1.0
2022-11-11,54.29,54.37,53.68,53.78,41033,52.1486963722844,52.2255410160454,51.5627559636071,51.6588117683083,42717.8764756994,0.0,1.0
2022-11-14,53.79,54.5,53.79,53.97,36447,51.6684173487784,52.350413562157,51.6684173487784,51.8413177972406,37943.5684427124,0.0,1.0
2022-11-15,54.31,54.76,53.81,54.76,127026,52.1679075332247,52.6001586543801,51.6876285097186,52.6001586543801,132241.877932449,0.0,1.0
2022-11-16,53.84,54.1,53.79,54.0875,66896,51.716445251129,51.9661903433521,51.6684173487784,51.9541833677645,69642.850016289,0.0,1.0
2022-11-17,53.63,53.73,53.1279,53.2,41736,51.5147280612565,51.6107838659577,51.0324318658517,51.1016881010413,43449.7427092776,0.0,1.0
2022-11-18,53.89,53.98,53.52,53.96,22171,51.7644731534796,51.8509233777107,51.4090666760851,51.8317122167704,23081.3744874304,0.0,1.0
2022-11-21,53.65,53.83,53.42,53.68,471703,51.5339392221967,51.7068396706589,51.3130108713839,51.5627559636071,491071.832116025,0.0,1.0
2022-11-22,54.36,54.37,53.68,53.75,29873,52.2159354355753,52.2255410160454,51.5627559636071,51.6299950268979,31099.6301503319,0.0,1.0
2022-11-23,54.71,54.74,54.406,54.46,53411,52.5521307520295,52.5809474934399,52.2601211057378,52.3119912402765,55604.1357064699,0.0,1.0
2022-11-25,54.64,54.7334,54.63,54.63,16840,52.4848916887386,52.5746078103296,52.4752861082685,52.4752861082685,17531.4756379202,0.0,1.0
2022-11-28,53.86,54.46,53.7619,54.46,11844,51.7356564120692,52.3119912402765,51.6414256676574,52.3119912402765,12330.3323904707,0.0,1.0
2022-11-29,53.74,53.93,53.55,53.75,25394,51.6203894464278,51.8028954753601,51.4378834174955,51.6299950268979,26436.7156977045,0.0,1.0
2022-11-30,55.39,55.4,53.49,53.84,43106,53.2053102239977,53.2149158044678,51.3802499346748,51.716445251129,44875.9969624814,0.0,1.0
2022-12-01,55.44,55.71,55.1699,55.58,22973,53.2533381263483,53.5126887990415,52.9938913978503,53.38781625293,23916.3058093788,0.0,1.0
2022-12-02,55.325,55.47,54.84,54.87,50120,53.1428739509419,53.2821548677586,52.6770032981411,52.7058200395514,52178.002314285,0.0,1.0
2022-12-05,54.32,54.89,54.21,54.85,118132,52.1775131136948,52.7250312004917,52.0718517285235,52.6866088786112,122982.676963111,0.0,1.0
2022-12-06,53.55,54.18,53.2799,54.18,38774,51.4378834174955,52.0430349871131,51.1784366889976,52.0430349871131,40366.1185501613,0.0,1.0
2022-12-07,53.43,53.68,53.33,53.54,19522,51.3226164518541,51.5627559636071,51.2265606471529,51.4282778370254,20323.6025774036,0.0,1.0
2022-12-08,53.88,54.0019,53.52,53.52,23485,51.7548675730095,51.8719595989403,51.4090666760851,51.4090666760851,24449.3292967075,0.0,1.0
2022-12-09,53.46,54.06,53.46,53.91,496917,51.3514331932644,51.9277680214717,51.3514331932644,51.7836843144198,517321.156743965,0.0,1.0
2022-12-12,54.2,54.2,53.54,53.54,48220,52.0622461480533,52.0622461480533,51.4282778370254,51.4282778370254,50199.9854667762,0.0,1.0
2022-12-13,54.63,55.66,54.35,55.55,38756,52.4752861082685,53.4646608966909,52.2063298551052,53.3589995115196,40347.3794431849,0.0,1.0
2022-12-14,54.34,55.06,54.09,54.95,45389,52.196724274635,52.8883260684837,51.956584762882,52.7826646833124,47252.7403639881,0.0,1.0
2022-12-15,52.93,53.76,52.719,53.76,31434,50.842337428348,51.639600607368,50.6396596804285,51.639600607368,32724.7271497852,0.0,1.0
2022-12-16,52.34,52.59,52.0421,52.59,883540,50.2756081806109,50.5157476923639,49.989457938406,50.5157476923639,919819.476551543,0.0,1.0
2022-12-19,51.875,52.3364,51.63,52.24,47252,49.8289486887503,50.2721501716417,49.5936119672324,50.1795523759097,49192.2379360453,0.0,1.0
2022-12-20,51.94,52.121,51.6,51.6,41035,49.8913849618061,50.0652459683153,49.564795225822,49.564795225822,42719.9585986968,0.0,1.0
2022-12-21,52.67,52.8124,52.28,52.29,38429,50.5925923361249,50.7293758020194,50.2179746977902,50.2275802782603,40006.9523331137,0.0,1.0
2022-12-22,51.94,52.0112,51.12,52.0112,104448,49.8913849618061,49.9597766947534,49.1037273632562,49.9597766947534,108736.791415053,0.0,1.0
2022-12-23,52.18,52.18,51.64,51.65,54313,50.121918893089,50.121918893089,49.6032175477025,49.6128231281726,56543.1731782873,0.0,1.0
2022-12-27,51.75,51.965,51.5318,51.85,35082,49.9405367170717,50.1480191401475,49.729966183513,50.0370401696651,36353.103497572,0.24117,1.0
2022-12-28,51.14,51.98,51.0936,51.63,20987,49.3518656562521,50.1624946580365,49.3070880542488,49.8247325739597,21747.4084460277,0.0,1.0
2022-12-29,52.04,52.149,51.73,51.76,40697,50.2203967295925,50.3255854929193,49.921236026553,49.950187062331,42171.5481740119,0.0,1.0
2022-12-30,51.91,51.93,51.4071,51.69,28121,50.0949422412211,50.1142429317398,49.609626378129,49.8826346455157,29139.8900705553,0.0,1.0
2023-01-03,51.72,52.24,51.3721,52.22,25532,49.9115856812937,50.4134036347792,49.5758501697213,50.3941029442606,26457.084502024,0.0,1.0
2023-01-04,52.12,52.305,51.7,51.7393,21826,50.2975994916672,50.4761308789649,49.892284990775,49.9302108476442,22616.8073923381,0.0,1.0
2023-01-05,51.51,51.79,51.4501,51.47,27616,49.7089284308476,49.9791380981091,49.6511228627442,49.6703270498103,28616.5927310001,0.0,1.0
2023-01-06,52.66,52.77,51.67,51.87,32688,50.8187181356714,50.9248719335241,49.863333954997,50.0563408601838,33872.3632383739,0.0,1.0
2023-01-09,52.66,53.43,52.64,53.18,22091,50.8187181356714,51.5617947206404,50.7994174451527,51.320536089157,22891.4089665601,0.0,1.0
2023-01-10,53.0,53.0,52.48,52.5892,20960,51.1468298744889,51.1468298744889,50.6450119210033,50.7503936912353,21719.4301724277,0.0,1.0
2023-01-11,53.7,53.7,53.15,53.18,11067,51.8223540426425,51.8223540426425,51.291585053379,51.320536089157,11467.9834789245,0.0,1.0
2023-01-12,53.91,54.0877,53.2701,53.7901,36881,52.0250112930886,52.196497928347,51.4074856999436,51.9093036534292,38217.285505215,0.0,1.0
2023-01-13,54.13,54.18,53.46,53.46,18221,52.237318888794,52.2855706150907,51.5907457564184,51.5907457564184,18881.1897505632,0.0,1.0
2023-01-17,54.04,54.3149,54.03,54.04,26361,52.15046578146,52.4157537726392,52.1408154362007,52.15046578146,27316.1211247789,0.0,1.0
2023-01-18,53.22,54.33,53.22,54.14,37157,51.3591374701943,52.4303257939808,51.3591374701943,52.2469692340534,38503.2856353481,0.0,1.0
2023-01-19,52.79,53.125,52.6562,52.925,46823,50.9441726240428,51.2674591902306,50.8150510044729,51.0744522850439,48519.5075841404,0.0,1.0
2023-01-20,53.82,53.85,52.8035,52.8035,21775,51.9381581857546,51.9671092215326,50.9572005901429,50.9572005901429,22563.9595422048,0.0,1.0
2023-01-23,54.5052,54.74,54.08,54.08,28874,52.5993998429244,52.8259899496136,52.1890671624973,52.1890671624973,29920.173034288,0.0,1.0
2023-01-24,54.48,54.5263,54.12,54.12,23009,52.5750809728709,52.6197620714216,52.2276685435347,52.2276685435347,23842.6702689594,0.0,1.0
2023-01-25,54.42,54.43,53.5407,53.71,36420,52.5171789013148,52.5268292465742,51.6686240426613,51.8320043879019,37739.5823893042,0.0,1.0
2023-01-26,55.06,55.06,54.49,54.71,27905,53.1348009979124,53.1348009979124,52.5847313181302,52.7970389138356,28916.0638817555,0.0,1.0
2023-01-27,55.21,55.51,54.8,54.8,25116,53.2795561768025,53.5690665345826,52.8838920211697,52.8838920211697,26026.0118421133,0.0,1.0
2023-01-30,54.48,55.03,54.48,55.02,39084,52.5750809728709,53.1058499621344,52.5750809728709,53.0961996168751,40500.105384502,0.0,1.0
2023-01-31,55.2421,55.2421,54.42,54.42,39794,53.310533785085,53.310533785085,52.5171789013148,52.5171789013148,41235.8303569459,0.0,1.0
2023-02-01,55.89,56.16,54.86,55.13,31582,53.9357796544374,54.1963389764395,52.9417940927257,53.2023534147278,32726.2902531303,0.0,1.0
2023-02-02,56.8,56.9556,56.34,56.34,27714,54.8139610730372,54.9641204452724,54.3700451911076,54.3700451911076,28718.1435018445,0.0,1.0
2023-02-03,56.1779,56.739,55.992,56.155,23403,54.2136130944538,54.7550939669552,54.0342131760827,54.1915138038099,24250.9458170479,0.0,1.0
2023-02-06,55.83,55.9583,55.6306,55.825,21713,53.8778775828814,54.0016915125587,53.6854496984102,53.8730524102518,22499.7131361604,0.0,1.0
2023-02-07,56.54,56.64,55.4956,55.59,161438,54.5630520962944,54.6595555488878,53.5551700374092,53.6462692966573,167287.279016049,0.0,1.0
2023-02-08,55.95,56.42,55.872,56.3125,32124,53.9936817259935,54.4472479531823,53.9184090329706,54.3435067416445,33287.928189841,0.0,1.0
2023-02-09,55.43,56.43,55.3038,56.28,29656,53.4918637725079,54.4568982984417,53.3700764153351,54.3121431195516,30730.5067363319,0.0,1.0
2023-02-10,55.5,55.52,55.146,55.42,22969,53.5594161893233,53.578716879842,53.2177939671427,53.4822134272486,23801.2209747372,0.0,1.0
2023-02-13,56.18,56.18,55.68,55.7,27774,54.2156396669582,54.2156396669582,53.7331224039914,53.75242309451,28780.3174431778,0.0,1.0
2023-02-14,56.18,56.51,55.68,55.88,188512,54.2156396669582,54.5341010605164,53.7331224039914,53.9261293091781,195342.233810338,0.0,1.0
2023-02-15,56.41,56.43,55.77,55.77,32059,54.437597607923,54.4568982984417,53.8199755113254,53.8199755113254,33220.5730867299,0.0,1.0
2023-02-16,55.66,56.2586,55.65,55.72,35116,53.7138217134727,54.2914913806966,53.7041713682133,53.7717237850287,36388.3353976608,0.0,1.0
2023-02-17,55.44,55.48,55.098,55.29,23331,53.5015141177673,53.5401154988046,53.1714723098979,53.3567589388772,24176.337087448,0.0,1.0
2023-02-21,54.35,55.01,54.3347,54.79,31351,52.4496264844995,53.0865492716157,52.4348614562527,52.8742416759103,32486.9205789971,0.0,1.0
2023-02-22,54.31,54.61,54.14,54.34,34218,52.4110251034621,52.7005354612422,52.2469692340534,52.4399761392401,35457.7987423727,0.0,1.0
2023-02-23,54.57,54.76,54.02,54.55,25778,52.6619340802049,52.8452906401323,52.1311650909413,52.6426333896862,26711.9976614905,0.0,1.0
2023-02-24,53.99,54.0978,53.6462,53.74,37788,52.1022140551633,52.206244777059,51.7704351851473,51.8609554236799,39157.1482517031,0.0,1.0
2023-02-27,54.1515,54.57,54.0699,54.4,28068,52.2580671311016,52.6619340802049,52.1793203137854,52.4978782107961,29084.9697557109,0.0,1.0
2023-02-28,54.0,54.367,54.0,54.0937,113861,52.1118644004226,52.4660320714403,52.1118644004226,52.2022881355026,117986.45223582,0.0,1.0
2023-03-01,53.72,54.03,53.6563,53.94,24973,51.8416547331612,52.1408154362007,51.7801820338592,52.0539623288666,25877.8306152689,0.0,1.0
2023-03-02,54.13,54.2631,53.488,53.5,38771,52.237318888794,52.3657649841958,51.6177667231446,51.6293471374558,40175.7646572135,0.0,1.0
2023-03-03,55.03,55.0478,54.37,54.37,31359,53.1058499621344,53.123027576696,52.4689271750181,52.4689271750181,32495.2104378416,0.0,1.0
2023-03-06,55.11,55.44,55.0649,55.17,22883,53.1830527242091,53.5015141177673,53.1395296670895,53.2409547957651,23712.1049921595,0.0,1.0
2023-03-07,54.27,55.07,54.21,55.07,27820,52.3724237224248,53.1444513431718,52.3145216508687,53.1444513431718,28827.9841315333,0.0,1.0
2023-03-08,54.32,54.435,54.0522,54.29,118274,52.4206754487214,52.5316544192038,52.1622392026764,52.3917244129434,122559.345620883,0.0,1.0
2023-03-09,53.32,54.63,53.2,54.52,26593,51.4556409227877,52.7198361517609,51.3398367796757,52.6136823539082,27556.5270312676,0.0,1.0
2023-03-10,52.4787,53.1494,52.34,52.87,13402,50.6437573761196,51.2910060326634,50.5099070873726,51.0213753861175,13887.5860291448,0.0,1.0
2023-03-13,52.46,53.03,51.83,51.86,36202,50.6257112304847,51.1757809102669,50.0177394791464,50.0466905149244,37513.6837357933,0.0,1.0
2023-03-14,53.405,53.53,52.78,53.23,92577,51.5376688574921,51.6582981732338,50.9345222787835,51.3687878154537,95931.2827801926,0.0,1.0
2023-03-15,53.04,53.06,52.314,52.66,73268,51.1854312555262,51.2047319460449,50.4848161896983,50.8187181356714,75922.6722267859,0.0,1.0
2023-03-16,54.0,54.0269,52.65,52.65,151288,52.1118644004226,52.1378238291703,50.8090677904121,50.8090677904121,156769.520607168,0.0,1.0
2023-03-17,53.4,53.96,53.2061,53.76,24831,51.5328436848624,52.0732630193853,51.3457234902838,51.8802561141985,25730.6856207802,0.0,1.0
2023-03-20,53.835,53.87,53.45,53.49,39079,51.9526337036436,51.9864099120513,51.5810954111591,51.6196967921964,40494.9242227243,0.0,1.0
2023-03-21,54.56,54.66,54.15,54.398,38189,52.6522837349456,52.7487871875389,52.2566195793127,52.4959481417443,39572.6774262805,0.0,1.0
2023-03-22,53.7,55.01,53.68,54.49,30489,51.8223540426425,53.0865492716157,51.8030533521238,52.5847313181302,31593.688288509,0.0,1.0
2023-03-23,53.83,54.54,53.58,54.22,33017,51.9478085310139,52.6329830444269,51.7065498995305,52.3241719961281,34213.2836833514,0.0,1.0
2023-03-24,54.15,54.15,53.31,53.48,33779,52.2566195793127,52.2566195793127,51.4459905775284,51.6100464469371,35002.8927382841,0.0,1.0
2023-03-27,54.01,54.34,53.93,54.26,34634,52.3210163332283,52.6406966774232,52.2435180679689,52.5631984121638,35752.0260708701,0.20673,1.0
2023-03-28,53.91,54.01,53.65,53.9,583455,52.2241435016541,52.3210163332283,51.9722741395611,52.2144562184967,602289.610532411,0.0,1.0
2023-03-29,54.7,54.73,54.31,54.31,111885,52.9894388710903,53.0185007205626,52.6116348279509,52.6116348279509,115496.778799426,0.0,1.0
2023-03-30,55.04,55.09,54.84,55.01,47624,53.3188064984426,53.3672429142297,53.1250608352942,53.2897446489703,49161.3584800808,0.0,1.0
2023-03-31,55.84,55.855,55.11,55.11,247347,54.0937891510362,54.1083200757724,53.3866174805445,53.3866174805445,255331.650763744,0.0,1.0
2023-04-03,56.04,56.065,55.66,55.66,35953,54.2875348141846,54.3117530220782,53.9194180542027,53.9194180542027,37113.604935208,0.0,1.0
2023-04-04,55.71,56.12,55.58,55.97,38277,53.9678544699898,54.365033079444,53.8419197889433,54.2197238320827,39512.62637624,0.0,1.0
2023-04-05,55.56,55.6512,55.335,55.6,30858,53.8225452226285,53.9108932450241,53.6045813515865,53.8612943552581,31854.1323697785,0.0,1.0
2023-04-06,55.75,55.7856,55.32,55.32,30020,54.0066036026194,54.0410903306599,53.5900504268504,53.5900504268504,30989.0807486147,0.0,1.0
2023-04-10,55.79,55.81,55.32,55.39,30311,54.0453527352491,54.064727301564,53.5900504268504,53.6578614089523,31289.4745693291,0.0,1.0
2023-04-11,55.79,56.0,55.72,55.72,220536,54.0453527352491,54.248785681555,53.9775417531472,53.9775417531472,227655.160292355,0.0,1.0
2023-04-12,55.5348,56.13,55.5348,56.0,41132,53.7981332690718,54.3747203626014,53.7981332690718,54.248785681555,42459.789118988,0.0,1.0
2023-04-13,56.34,56.375,55.79,55.79,31551,54.5781533089073,54.6120587999582,54.0453527352491,54.0453527352491,32569.5032211706,0.0,1.0
2023-04-14,56.21,56.57,55.905,56.41,220025,54.4522186278608,54.8009608215279,54.1567564915595,54.6459642910092,227127.664614056,0.0,1.0
2023-04-17,56.37,56.375,56.05,56.28,30659,54.6072151583795,54.6120587999582,54.2972220973421,54.5200296099627,31648.7084167814,0.0,1.0
2023-04-18,56.46,56.6192,56.2783,56.6192,18373,54.6944007067963,54.8486222546624,54.518382771826,54.8486222546624,18966.101951842,0.0,1.0
2023-04-19,56.42,56.55,56.06,56.06,23965,54.6556515741666,54.7815862552131,54.3069093804995,54.3069093804995,24738.6182591789,0.0,1.0
2023-04-20,56.088,56.36,55.92,56.1143,18436,54.3340337733403,54.5975278752221,54.1712874162956,54.3595113280443,19031.1356656049,0.0,1.0
2023-04-21,56.17,56.2249,55.9044,56.14,29000,54.4134694952311,54.4666526797654,54.15617525457,54.3844076457589,29936.153954358,0.0,1.0
2023-04-24,56.17,56.21,55.92,56.05,29800,54.4134694952311,54.4522186278608,54.1712874162956,54.2972220973421,30761.9788910299,0.0,1.0
2023-04-25,55.29,55.94,55.29,55.94,24602,53.5609885773781,54.1906619826104,53.5609885773781,54.1906619826104,25396.181365004,0.0,1.0
2023-04-26,55.11,55.49,55.01,55.2199,23166,53.3866174805445,53.7547342405265,53.2897446489703,53.4930807224446,23913.8256036778,0.0,1.0
2023-04-27,56.15,56.19,55.36,55.36,203686,54.3940949289163,54.4328440615459,53.6287995594801,53.6287995594801,210261.222563702,0.0,1.0
2023-04-28,56.58,56.62,56.11,56.11,25300,54.8106481046854,54.849397237315,54.3553457962866,54.3553457962866,26116.7136222502,0.0,1.0
2023-05-01,56.58,56.82,56.56,56.65,23565,54.8106481046854,55.0431429004635,54.7912735383705,54.8784590867873,24325.7057908429,0.0,1.0
2023-05-02,55.92,56.39,55.6,56.36,90542,54.1712874162956,54.6265897246944,53.8612943552581,54.5975278752221,93464.801770189,0.0,1.0
2023-05-03,55.58,56.19,55.56,55.86,23028,53.8419197889433,54.4328440615459,53.8225452226285,54.1131637173511,23771.3708021019,0.0,1.0
2023-05-04,55.17,55.5,55.0904,55.5,28373,53.4447411794891,53.7644215236839,53.367630405556,53.7644215236839,29288.9136602413,0.0,1.0
2023-05-05,56.19,56.37,55.7746,55.8,18231,54.4328440615459,54.6072151583795,54.0304343191867,54.0550400184066,18819.5180255828,0.0,1.0
2023-05-08,56.27,56.3274,56.15,56.17,42633,54.5103423268053,54.5659473321289,54.3940949289163,54.4134694952311,44009.2431564188,0.0,1.0
2023-05-09,56.03,56.19,55.97,55.97,19962,54.2778475310272,54.4328440615459,54.2197238320827,54.2197238320827,20606.3967323067,0.0,1.0
2023-05-10,56.3,56.43,55.83,56.43,26185,54.5394041762776,54.665338857324,54.0841018678788,54.665338857324,27030.2824584436,0.0,1.0
2023-05-11,56.21,56.2468,55.96,56.07,31183,54.4522186278608,54.4878678298801,54.2100365489253,54.3165966636569,32189.6237503015,0.0,1.0
2023-05-12,56.11,56.28,55.7804,56.28,29358,54.3553457962866,54.5200296099627,54.036052943418,54.5200296099627,30305.7106135187,0.0,1.0
2023-05-15,56.28,56.32,56.1,56.3,25865,54.5200296099627,54.5587787425924,54.3456585131292,54.5394041762776,26699.9524837748,0.0,1.0
2023-05-16,55.96,56.21,55.95,56.2,16358,54.2100365489253,54.4522186278608,54.2003492657679,54.4425313447034,16886.0553925996,0.0,1.0
2023-05-17,56.61,56.7,56.12,56.12,17055,54.8397099541576,54.9268955025744,54.365033079444,54.365033079444,17605.555368675,0.0,1.0
2023-05-18,57.19,57.21,56.51,56.51,24136,55.401572377288,55.4209469436028,54.7428371225834,54.7428371225834,24915.1383393926,0.0,1.0
2023-05-19,57.1336,57.39,56.99,57.15,40504,55.3469361002802,55.5953180404364,55.2078267141396,55.3628232446583,41811.5165437005,0.0,1.0
2023-05-22,57.11,57.24,57.08,57.18,32172,55.3240741120286,55.4500087930751,55.2950122625564,55.3918850941306,33210.5498282623,0.0,1.0
2023-05-23,56.54,57.07,56.507,56.82,18490,54.7718989720557,55.285324979399,54.7399309376362,55.0431429004635,19086.8788488303,0.0,1.0
2023-05-24,56.14,56.26,55.9876,56.17,55972,54.3844076457589,54.5006550436479,54.2367734504398,54.4134694952311,57778.8416942525,0.0,1.0
2023-05-25,56.57,56.7145,56.32,56.41,21134,54.8009608215279,54.9409420631527,54.5587787425924,54.6459642910092,21816.2302645311,0.0,1.0
2023-05-26,57.34,57.4474,56.945,56.97,29544,55.5468816246493,55.65092304576,55.1642339399312,55.1884521478248,30497.7149112949,0.0,1.0
2023-05-30,57.41,57.61,57.21,57.5115,15382,55.6146926067513,55.8084382698997,55.4209469436028,55.7130185307991,15878.5489698598,0.0,1.0
2023-05-31,57.1,57.265,56.9,57.05,259523,55.3143868288712,55.4742270009687,55.1206411657228,55.2659504130841,267900.706299891,0.0,1.0
2023-06-01,57.64,57.824,57.04,57.04,28787,55.8375001193719,56.0157461294685,55.2562631299267,55.2562631299267,29716.2780649691,0.0,1.0
2023-06-02,58.48,58.59,57.96,57.96,145332,56.6512319045952,56.7577920193269,56.1474931804094,56.1474931804094,150023.487120509,0.0,1.0
2023-06-05,58.43,58.73,58.3468,58.5229,31639,56.6027954888082,56.8934139835308,56.5221972929384,56.6927903493406,32660.3439642045,0.0,1.0
2023-06-06,58.55,58.57,58.3376,58.4656,18777,56.7190428866972,56.738417453012,56.5132849924336,56.6372822168486,19383.1435448614,0.0,1.0
2023-06-07,58.27,58.67,58.21,58.67,26367,56.4477989582894,56.8352902845863,56.3896752593449,56.8352902845863,27218.1576315365,0.0,1.0
2023-06-08,58.66,58.69,58.336,58.336,40272,56.8256030014288,56.8546648509011,56.5117350271284,56.5117350271284,41572.0273120657,0.0,1.0
2023-06-09,58.74,59.04,58.6,59.04,21734,56.9031012666882,57.1937197614108,56.7674793024843,57.1937197614108,22435.598967035,0.0,1.0
2023-06-12,59.28,59.28,58.73,58.73,22149,57.4262145571889,57.4262145571889,56.8934139835308,56.8934139835308,22863.9956529336,0.0,1.0
2023-06-13,59.67,59.75,59.5116,59.66,48045,57.8040186003283,57.8815168655877,57.6505720351148,57.7943313171709,49595.9488530044,0.0,1.0
2023-06-14,59.77,59.94,59.29,59.86,45825,57.9008914319025,58.0655752455786,57.4359018403463,57.9880769803193,47304.2846537398,0.0,1.0
2023-06-15,60.48,60.69,59.8107,59.8107,31512,58.5886885360794,58.7921214823852,57.9403186743532,57.9403186743532,32529.2442555079,0.0,1.0
2023-06-16,60.28,60.7,60.28,60.68,43471,58.394942872931,58.8018087655426,58.394942872931,58.7824341992278,44874.2947775826,0.0,1.0
2023-06-20,59.99,60.0902,59.7401,59.88,21022,58.1140116613658,58.2110782386031,57.8719264552618,58.0074515466341,21700.614773397,0.0,1.0
2023-06-21,59.67,59.9052,59.62,59.62,32645,57.8040186003283,58.0318635001908,57.7555821845412,57.7555821845412,33698.8188220695,0.0,1.0
2023-06-22,59.91,59.91,59.52,59.52,28475,58.0365133961064,58.0365133961064,57.658709352967,57.658709352967,29394.206339667,0.0,1.0
2023-06-23,59.4,59.67,59.34,59.5,22319,57.5424619550779,57.8040186003283,57.4843382561334,57.6393347866521,23039.4834519764,0.0,1.0
2023-06-26,58.95,59.27,58.95,59.204,23308,57.3215047135403,57.6326647051999,57.3215047135403,57.5684879569201,23970.1767576844,0.22191,1.0
2023-06-27,59.65,59.69,59.1099,59.11,22039,58.0021671952957,58.0410621942532,57.4769874718727,57.4770847093701,22665.1246594562,0.0,1.0
2023-06-28,59.61,59.78,59.44,59.45,25421,57.9632721963383,58.1285759419074,57.7979684507691,57.8076922005085,26143.2067683668,0.0,1.0
2023-06-29,59.88,59.88,59.68,59.7301,13218,58.225813439301,58.225813439301,58.0313384445138,58.080054430708,13593.5213824898,0.0,1.0
2023-06-30,60.69,60.69,60.15,60.15,120132,59.0134371681894,59.0134371681894,58.4883546822638,58.4883546822638,123544.931965597,0.0,1.0
2023-07-03,60.67,60.7,60.5601,60.59,22123,58.9939896687106,59.0231609179287,58.8871256590751,58.9161996707958,22751.5110867621,0.0,1.0
2023-07-05,60.6,60.68,60.28,60.28,16227,58.9259234205351,59.00371341845,58.6147634288755,58.6147634288755,16688.0066177683,0.0,1.0
2023-07-06,60.06,60.12,59.79,59.8,10457,58.4008409346096,58.4591834330457,58.1382996916468,58.1480234413861,10754.0817897334,0.0,1.0
2023-07-07,59.92,60.43,59.92,60.15,22542,58.2647084382585,58.760619674966,58.2647084382585,58.4883546822638,23182.4148134426,0.0,1.0
2023-07-10,60.03,60.06,59.75,59.75,16622,58.3716696853915,58.4008409346096,58.0994046926893,58.0994046926893,17094.2285080757,0.0,1.0
2023-07-11,60.5,60.55,60.05,60.05,255670,58.8286859231415,58.8773046718383,58.3911171848702,58.3911171848702,262933.546063033,0.0,1.0
2023-07-12,60.95,61.16,60.84,61.035,24439,59.2662546614128,59.4704534059394,59.1592934142798,59.3489065341974,25133.3082967671,0.0,1.0
2023-07-13,61.51,61.62,61.28,61.31,13919,59.8107846468171,59.9177458939501,59.5871384028117,59.6163096520298,14314.4366865543,0.0,1.0
2023-07-14,61.43,61.725,61.42,61.69,12527,59.7329946489022,60.0198452662134,59.7232708991628,59.9858121421256,12882.890176914,0.0,1.0
2023-07-17,61.69,61.83,61.579,61.585,195391,59.9858121421256,60.1219446384767,59.8778785200187,59.8837127698623,200942.028782423,0.0,1.0
2023-07-18,62.16,62.25,61.64,61.64,18215,60.4428283798756,60.5303421275299,59.9371933934288,59.9371933934288,18732.4853973409,0.0,1.0
2023-07-19,62.36,62.4618,62.21,62.21,31052,60.6373033746629,60.7362911470096,60.4914471285724,60.4914471285724,31934.1826274075,0.0,1.0
2023-07-20,61.9,62.16,61.788,61.97,12604,60.1900108866522,60.4428283798756,60.0811048895713,60.2580771348277,12962.0777352778,0.0,1.0
2023-07-21,61.9,62.27,61.9,62.27,20552,60.1900108866522,60.5497896270086,60.1900108866522,60.5497896270086,21135.8792141724,0.0,1.0
2023-07-24,62.1,62.24,61.95,62.14,19416,60.3844858814394,60.5206183777905,60.238629635349,60.4233808803969,19967.6056258452,0.0,1.0
2023-07-25,62.295,62.428,62.181,62.1944,15331,60.574099001357,60.7034248728905,60.4632482543283,60.476278078979,15766.5513931723,0.0,1.0
2023-07-26,62.31,62.45,62.1007,62.171,23465,60.5886846259661,60.7248171223171,60.3851665439212,60.4535245045889,24131.6371039584,0.0,1.0
2023-07-27,61.91,62.87,61.7941,62.87,15272,60.1997346363916,61.1332146113703,60.0870363769124,61.1332146113703,15705.8752120884,0.0,1.0
2023-07-28,62.54,62.65,62.328,62.52,37975,60.8123308699714,60.9192921171044,60.6061873754969,60.7928833704927,39053.8640112006,0.0,1.0
2023-07-31,62.66,62.67,62.44,62.5501,202462,60.9290158668437,60.9387396165831,60.7150933725778,60.8221518572081,208213.91482385,0.0,1.0
2023-08-01,62.51,62.56,62.31,62.31,51704,60.7831596207533,60.8317783694501,60.5886846259661,60.5886846259661,53172.9028264679,0.0,1.0
2023-08-02,61.61,62.18,61.51,62.18,44198,59.9080221442107,60.4622758793543,59.8107846468171,60.4622758793543,45453.658500778,0.0,1.0
2023-08-03,61.45,61.6842,61.15,61.15,37049,59.7524421483809,59.9801723672768,59.4607296562,59.4607296562,38101.5564911382,0.0,1.0
2023-08-04,61.13,61.95,61.0978,61.58,38905,59.4412821567213,60.238629635349,59.4099716825606,59.8788508949926,40010.2851706586,0.0,1.0
2023-08-07,61.67,61.67,61.27,61.27,30020,59.9663646426469,59.9663646426469,59.5774146530724,59.5774146530724,30872.8636633638,0.0,1.0
2023-08-08,61.3904,61.43,60.94,61.18,24533,59.6944885999343,59.7329946489022,59.2565309116734,59.4899009054181,25229.9788225618,0.0,1.0
2023-08-09,60.93,61.3499,60.93,61.33,28874,59.2468071619341,59.6551074134899,59.2468071619341,59.6357571515086,29694.3059765479,0.0,1.0
2023-08-10,60.98,61.62,60.8868,61.62,38527,59.2954259106309,59.9177458939501,59.20480056306,59.9177458939501,39621.5462477821,0.0,1.0
2023-08-11,60.86,61.0029,60.765,60.84,17928,59.1787409137585,59.317693297534,59.0863652912346,59.1592934142798,18437.3317707124,0.0,1.0
2023-08-14,61.21,61.24,60.98,60.98,15114,59.5190721546362,59.5482434038543,59.2954259106309,59.2954259106309,15543.3864559654,0.0,1.0
2023-08-15,60.5661,60.996,60.49,60.88,53027,58.8929599089187,59.3109839102139,58.8189621734021,59.1981884132373,54533.4890565355,0.0,1.0
2023-08-16,60.1,60.7258,60.1,60.61,297675,58.439735933567,59.0482481922563,58.439735933567,58.9356471702745,306131.901765218,0.0,1.0
2023-08-17,59.65,60.39,59.65,60.39,24859,58.0021671952957,58.7217246760085,58.0021671952957,58.7217246760085,25565.2404332965,0.0,1.0
2023-08-18,59.65,59.785,59.33,59.42,29669,58.0021671952957,58.1334378167771,57.6910072036361,57.7785209512904,30511.8918064071,0.0,1.0
2023-08-21,60.07,60.13,59.5451,59.89,34357,58.4105646843489,58.4689071827851,57.9001650605298,58.2355371890404,35333.0771779544,0.0,1.0
2023-08-22,59.92,60.27,59.86,60.19,24454,58.2647084382585,58.6050396791362,58.2063659398223,58.5272496812213,25148.7344445003,0.0,1.0
2023-08-23,60.56,60.65,60.06,60.06,35420,58.8870284215777,58.9745421692319,58.4008409346096,58.4008409346096,36426.2768473134,0.0,1.0
2023-08-24,59.76,60.83,59.76,60.83,21700,58.1091284424287,59.1495696645404,58.1091284424287,59.1495696645404,22316.4937206861,0.0,1.0
2023-08-25,60.17,60.33,59.52,60.07,33876,58.5078021817425,58.6633821775723,57.875758448684,58.4105646843489,34838.4120406434,0.0,1.0
2023-08-28,60.56,60.6,60.32,60.45,29407,58.8870284215777,58.9259234205351,58.653658427833,58.7800671744447,30242.4484260007,0.0,1.0
2023-08-29,61.43,61.46,60.55,60.55,31573,59.7329946489022,59.7621658981203,58.8773046718383,58.8773046718383,32469.9841586738,0.0,1.0
2023-08-30,61.71,61.78,61.38,61.38,83938,60.0052596416043,60.0733258897799,59.6843759002054,59.6843759002054,86322.6658952511,0.0,1.0
2023-08-31,61.68,61.93,61.644,61.9,801162,59.9760883923862,60.2191821358703,59.9410828933245,60.1900108866522,823922.891348032,0.0,1.0
2023-09-01,61.76,62.039,61.5701,61.98,25208,60.0538783903011,60.3251710080293,59.8692243827506,60.2678008845671,25924.1554705555,0.0,1.0
2023-09-05,61.56,61.756,61.56,61.58,148043,59.8594033955139,60.0499888904054,59.8594033955139,59.8788508949926,152248.879257674,0.0,1.0
2023-09-06,61.13,61.47,60.82,61.47,70081,59.4412821567213,59.7718896478596,59.1398459148011,59.7718896478596,72071.9906193272,0.0,1.0
2023-09-07,60.99,61.045,60.6617,60.8495,154632,59.3051496603702,59.3586302839367,58.985918956427,59.1685309765322,159025.071751941,0.0,1.0
2023-09-08,61.06,61.236,60.92,60.92,25018,59.3732159085458,59.5443539039585,59.2370834121947,59.2370834121947,25728.7575992684,0.0,1.0
2023-09-11,61.46,61.52,61.2323,61.52,24895,59.7621658981203,59.8205083965564,59.540756116555,59.8205083965564,25602.2631878562,0.0,1.0
2023-09-12,61.15,61.4652,61.1024,61.192,37137,59.4607296562,59.7672222479847,59.4144446074407,59.5015694051054,38192.0565578396,0.0,1.0
2023-09-13,61.21,61.34,61.05,61.27,338355,59.5190721546362,59.6454809012479,59.3634921588064,59.5774146530724,347967.614417638,0.0,1.0
2023-09-14,61.7,61.8098,61.345,61.44,356519,59.995535891865,60.1023026640032,59.6503427761176,59.7427183986415,366647.650912685,0.0,1.0
2023-09-15,60.97,61.35,60.915,61.31,21912,59.2857021608915,59.6552046509873,59.232221537325,59.6163096520298,22534.5166086485,0.0,1.0
2023-09-18,60.97,61.16,60.77,60.77,22077,59.2857021608915,59.4704534059394,59.0912271661043,59.0912271661043,22704.2042337137,0.0,1.0
2023-09-19,60.84,60.9,60.52,60.8,19334,59.1592934142798,59.217635912716,58.8481334226202,59.1203984153224,19883.2760182371,0.0,1.0
2023-09-20,60.3,61.05,60.29,60.98,56498,58.6342109283542,59.3634921588064,58.6244871786149,59.2954259106309,58103.0996419964,0.0,1.0
2023-09-21,59.3,59.84,59.26,59.83,19747,57.661835954418,58.1869184403436,57.6229409554606,58.1771946906042,20308.0092858243,0.0,1.0
2023-09-22,59.16,59.6069,59.16,59.44,22169,57.5257034580669,57.9602578339191,57.5257034580669,57.7979684507691,22798.8179398106,0.0,1.0
2023-09-25,59.18,59.2,58.73,58.73,31919,57.7245735877364,57.7440817234538,57.2856405340953,57.2856405340953,32723.7830025532,0.18452,1.0
2023-09-26,58.35,58.87,58.25,58.87,659358,56.914985955465,57.4221974841169,56.8174452768781,57.4221974841169,675982.584448055,0.0,1.0
2023-09-27,58.34,58.54,57.93,58.54,784276,56.9052318876063,57.1003132447801,56.5053151054,57.1003132447801,804050.178204531,0.0,1.0
2023-09-28,58.73,58.9699,58.31,58.37,119205,57.2856405340953,57.5196406220253,56.8759696840302,56.9344940911824,122210.550230877,0.0,1.0
2023-09-29,58.58,59.16,58.44,59.16,351439,57.1393295162149,57.705065452019,57.0027725661932,57.705065452019,360299.933413775,0.0,1.0
2023-10-02,58.58,58.7399,58.22,58.46,103084,57.1393295162149,57.2952970612754,56.788183073302,57.0222807019106,105683.08678327,0.0,1.0
2023-10-03,57.78,58.41,57.6,58.31,55586,56.3590040875196,56.9735103626171,56.1834308660631,56.8759696840302,56987.5059362738,0.0,1.0
2023-10-04,58.29,58.29,57.675,57.91,183783,56.8564615483128,56.8564615483128,56.2565863750033,56.4858069696826,188416.774070561,0.0,1.0
2023-10-05,58.1748,58.26,57.7736,58.1017,42352,56.7440946865807,56.8271993447368,56.35276148409,56.6727924505337,43419.8332568105,0.0,1.0
2023-10-06,58.91,59.07,57.79,57.79,25250,57.4612137555517,57.6172788412908,56.3687581553783,56.3687581553783,25886.6355717431,0.0,1.0
2023-10-09,59.2462,59.33,58.6831,58.6831,25066,57.7891455169609,57.8708846056168,57.239893955838,57.239893955838,25697.9963263886,0.0,1.0
2023-10-10,59.6,59.9556,59.35,59.35,52646,58.1342444378014,58.4810990908565,57.8903927413341,57.8903927413341,53973.3788637619,0.0,1.0
2023-10-11,59.841,59.86,59.4266,59.84,276256,58.3693174731959,58.3878502021274,57.9651089011317,58.36834206641,283221.322633959,0.0,1.0
2023-10-12,59.461,59.9433,59.1852,59.79,164061,57.9986628945656,58.4691015873903,57.7296457030229,58.3195717271166,168197.517565772,0.0,1.0
2023-10-13,59.16,59.79,58.97,59.73,26560,57.705065452019,58.3195717271166,57.5197381627039,58.2610473199644,27229.6649816039,0.0,1.0
2023-10-16,59.8,59.91,59.36,59.36,285276,58.3293257949753,58.4366205414209,57.9001468091928,57.9001468091928,292468.746509488,0.0,1.0
2023-10-17,59.78,60.0733,59.27,59.27,46516,58.3098176592579,58.5959044695533,57.8123601984646,57.8123601984646,47688.8213962456,0.0,1.0
2023-10-18,59.01,59.68,58.848,59.53,137536,57.5587544341386,58.212276980671,57.4007385348278,58.0659659627906,141003.735049317,0.0,1.0
2023-10-19,58.48,59.21,58.46,59.01,124334,57.041788837628,57.7538357913125,57.0222807019106,57.5587544341386,127468.869195133,0.0,1.0
2023-10-20,57.75,58.35,57.74,58.35,141092,56.3297418839435,56.914985955465,56.3199878160848,56.914985955465,144649.393508451,0.0,1.0
2023-10-23,57.68,58.05,57.34,57.42,108385,56.2614634089327,56.6223639197042,55.9298251017372,56.0078576446067,111117.742433401,0.0,1.0
2023-10-24,58.1,58.249,57.72,57.98,129953,56.6711342589977,56.8164698700922,56.3004796803674,56.5540854446934,133229.542671475,0.0,1.0
2023-10-25,57.2,57.795,57.1934,57.79,54570,55.7932681517155,56.3736351893076,55.7868304669287,56.3687581553783,55945.8892336642,0.0,1.0
2023-10-26,56.52,57.14,56.38,57.0,1065098,55.1299915373245,55.7347437445633,54.9934345873028,55.5981867945416,1091952.62472049,0.0,1.0
2023-10-27,56.24,56.67,56.0959,56.53,104817,54.8568776372811,55.2763025552048,54.7163215194373,55.1397456051831,107459.781414788,0.0,1.0
2023-10-30,56.95,57.05,56.52,56.86,63303,55.5494164552482,55.6469571338351,55.1299915373245,55.46162984452,64899.0768949724,0.0,1.0
2023-10-31,57.33,57.34,56.775,56.96,696288,55.9200710338785,55.9298251017372,55.3787202677211,55.5591705231069,713843.711246648,0.0,1.0
2023-11-01,57.93,58.0,57.42,57.42,96132,56.5053151054,56.5735935804108,56.0078576446067,56.0078576446067,98555.8039913983,0.0,1.0
2023-11-02,59.04,59.04,58.4,58.4,199052,57.5880166377147,57.5880166377147,56.9637562947585,56.9637562947585,204070.755795113,0.0,1.0
2023-11-03,59.61,59.77,59.29,59.29,54290,58.1439985056601,58.3000635913992,57.831868334182,57.831868334182,55658.8295124727,0.0,1.0
2023-11-06,59.68,59.71,59.457,59.71,23311,58.212276980671,58.241539184247,57.9947612674221,58.241539184247,23898.7470024912,0.0,1.0
2023-11-07,59.91,60.0068,59.61,59.68,39378,58.4366205414209,58.531039918293,58.1439985056601,58.212276980671,40370.8489324396,0.0,1.0
2023-11-08,60.01,60.03,59.7053,59.97,1865603,58.5341612200078,58.5536693557252,58.2369547723535,58.495144948573,1912640.98940795,0.0,1.0
2023-11-09,59.505,60.16,59.46,60.09,39883,58.0415807931439,58.6804722378882,57.9976874877798,58.6121937628773,40888.5816438745,0.0,1.0
2023-11-10,60.45,60.488,59.6009,59.78,22350,58.9633402057902,59.0004056636532,58.1351223039087,58.3098176592579,22913.5170308301,0.0,1.0
2023-11-13,60.4,60.5099,60.16,60.27,38420,58.9145698664968,59.0217670722638,58.6804722378882,58.7877669843338,39388.6946006483,0.0,1.0
2023-11-14,61.59,61.73,61.17,61.17,2069443,60.075303941681,60.2118608917027,59.665633091616,59.665633091616,2121620.46643544,0.0,1.0
2023-11-15,61.67,61.9226,61.58,61.69,28502,60.1533364845506,60.3997242386611,60.0655498738224,60.172844620268,29220.6291907256,0.0,1.0
2023-11-16,61.77,61.77,61.46,61.52,565257,60.2508771631375,60.2508771631375,59.9485010595181,60.0070254666702,579508.988648586,0.0,1.0
2023-11-17,61.82,61.9168,61.6833,61.74,30197,60.299647502431,60.3940668793031,60.1663093948026,60.2216149595614,30958.3657172248,0.0,1.0
2023-11-20,62.31,62.43,61.96,61.96,25073,60.7775968275068,60.8946456418111,60.4362044524526,60.4362044524526,25705.1728194184,0.0,1.0
2023-11-21,62.2,62.2213,62.01,62.16,19119,60.6703020810612,60.6910782456002,60.4849747917461,60.6312858096265,19601.0528909369,0.0,1.0
2023-11-22,62.49,62.58,62.33,62.58,30790,60.9531700489633,61.0409566596915,60.7971049632242,61.0409566596915,31566.317198177,0.0,1.0
2023-11-24,62.46,62.495,62.42,62.44,11591,60.9239078453872,60.9580470828926,60.8848915739524,60.9043997096698,11883.2472440426,0.0,1.0
2023-11-27,62.39,62.5372,62.3445,62.41,14963,60.8556293703764,60.9992092492563,60.8112483616193,60.8751375060938,15340.2664578215,0.0,1.0
2023-11-28,62.45,62.62,62.26,62.26,51591,60.9141537775285,61.0799729311263,60.7288264882134,60.7288264882134,52891.7788428436,0.0,1.0
2023-11-29,62.46,62.9266,62.4115,62.89,14203,60.9239078453872,61.3790326516738,60.8766006162726,61.3433327633109,14561.1043574443,0.0,1.0
2023-11-30,62.71,62.72,62.3163,62.58,34838,61.1677595418545,61.1775136097132,60.7837418902578,61.0409566596915,35716.3805959757,0.0,1.0
2023-12-01,63.07,63.125,62.56,62.56,83072,61.5189059847674,61.5725533579902,61.0214485239741,61.0214485239741,85166.5184243898,0.0,1.0
2023-12-04,62.73,62.77,62.4,62.46,39034,61.1872676775719,61.2262839490066,60.8653834382351,60.9239078453872,40018.1755606899,0.0,1.0
2023-12-05,62.69,62.8453,62.52,62.525,23619,61.1482514061371,61.2997320799826,60.9824322525394,60.9873092864687,24214.512695802,0.0,1.0
2023-12-06,62.47,62.94,62.41,62.94,158586,60.9336619132459,61.3921031026044,60.8751375060938,61.3921031026044,162584.474803186,0.0,1.0
2023-12-07,62.95,63.0031,62.67,62.67,25219,61.4018571704631,61.4536512707927,61.1287432704197,61.1287432704197,25854.853959754,0.0,1.0
2023-12-08,63.22,63.29,62.82,62.82,35757,61.6652170026478,61.7334954776586,61.2750542883001,61.2750542883001,36658.5516094581,0.0,1.0
2023-12-11,63.51,63.51,63.19,63.368,34353,61.9480849705498,61.9480849705498,61.6359547990717,61.8095772069564,35219.1521503403,0.0,1.0
2023-12-12,63.78,63.78,63.3143,63.36,33295,62.2114448027345,62.2114448027345,61.7571978625552,61.8017739526694,34134.476489552,0.0,1.0
2023-12-13,64.62,64.639,63.77,63.77,18637,63.0307865028646,63.0493192317961,62.2016907348758,62.2016907348758,19106.9000851713,0.0,1.0
2023-12-14,64.84,65.06,64.52,65.06,48180,63.2453759957558,63.459965488647,62.9332458242777,63.459965488647,49394.7763107558,0.0,1.0
2023-12-15,64.82,64.94,64.65,64.8,38564,63.2258678600384,63.3429166743427,63.0600487064407,63.206359724321,39536.325314404,0.0,1.0
2023-12-18,65.15,65.25,65.01,65.04,35734,63.5477520993752,63.6452927779621,63.4111951493536,63.4404573529296,36634.9717037889,0.0,1.0
2023-12-19,65.51,65.52,65.13,65.13,311914,63.8988985422881,63.9086526101468,63.5282439636578,63.5282439636578,319778.37812771,0.0,1.0
2023-12-20,64.58,65.6654,64.56,65.42,55075,62.9917702314298,64.0504767568122,62.9722620957124,63.8111119315599,56463.6219450991,0.0,1.0
2023-12-21,65.24,65.24,64.79,65.1334,70089,63.6355387101034,63.6355387101034,63.1966056564623,63.5315603467298,71856.1742807091,0.0,1.0
2023-12-22,65.36,65.5865,65.13,65.54,30186,63.7525875244078,63.9735171614071,63.5282439636578,63.9281607458642,30947.0883710351,0.0,1.0
2023-12-26,65.39,65.45,65.1,65.1,23062,64.027369370055,64.0861190590319,63.7434125399997,63.7434125399997,23552.8055398335,0.25171,1.0
2023-12-27,65.49,65.51,65.29,65.29,28885,64.1252855183499,64.1448687480089,63.92945322176,63.92945322176,29499.7306399312,0.0,1.0
2023-12-28,65.54,65.66,65.46,65.46,38059,64.1742435924974,64.2917429704513,64.0959106738614,64.0959106738614,38868.9717301416,0.0,1.0
2023-12-29,65.35,65.57,65.09,65.44,46312,63.988202910737,64.2036184369858,63.7336209251702,64.0763274442024,47297.6120961222,0.0,1.0
2024-01-02,64.88,65.09,64.6428,64.93,194163,63.5279970137508,63.7336209251702,63.2957399099952,63.5769550878983,198295.177436073,0.0,1.0
2024-01-03,64.39,64.68,64.38,64.53,32962,63.0482078871057,63.332164717161,63.0384162722762,63.1852904947186,33663.4973638016,0.0,1.0
2024-01-04,64.19,64.71,64.18,64.24,38408,62.8523755905158,63.3615395616494,62.8425839756863,62.9013336646633,39225.3991489865,0.0,1.0
2024-01-05,64.3,64.61,64.12,64.12,60535,62.9600833536402,63.2636234133545,62.7838342867094,62.7838342867094,61823.3060165565,0.0,1.0
2024-01-08,65.21,65.22,64.486,64.486,39464,63.8511203031241,63.8609119179536,63.1422073894688,63.1422073894688,40303.8729435431,0.0,1.0
2024-01-09,65.12,65.22,64.865,64.865,70569,63.7629957696587,63.8609119179536,63.5133095915066,63.5133095915066,72070.8496288489,0.0,1.0
2024-01-10,65.53,65.62,65.16,65.16,162224,64.1644519776679,64.2525765111333,63.8021622289766,63.8021622289766,165676.451560747,0.0,1.0
2024-01-11,65.4862,65.5681,64.99,65.51,50951,64.1215647047147,64.2017580301682,63.6357047768752,64.1448687480089,52035.3393053534,0.0,1.0
2024-01-12,65.56,65.7767,65.36,65.66,68746,64.1938268221563,64.4060111155115,63.9979945255665,64.2917429704513,70209.0525384355,0.0,1.0
2024-01-16,65.31,65.53,65.0738,65.25,30813,63.949036451419,64.1644519776679,63.7177585091464,63.8902867624421,31468.7623405989,0.0,1.0
2024-01-17,64.95,65.0099,64.632,64.86,21946,63.5965383175573,63.6551900903859,63.2851649659794,63.5084137840918,22413.0548251317,0.0,1.0
2024-01-18,65.54,65.57,64.9649,65.21,43510,64.1742435924974,64.2036184369858,63.6111278236532,63.8511203031241,44435.9799253385,0.0,1.0
2024-01-19,66.31,66.36,65.65,65.74,32267,64.9281979343683,64.9771560085158,64.2819513556218,64.3700758890872,32953.7063721191,0.0,1.0
2024-01-22,66.51,66.735,66.4336,66.55,39038,65.1240302309582,65.3443415646218,65.0492222936608,65.1631966902762,39868.8068105118,0.0,1.0
2024-01-23,66.7,66.71,66.4426,66.54,23843,65.3100709127185,65.319862527548,65.0580347470074,65.1534050754467,24350.4267837244,0.0,1.0
2024-01-24,66.72,67.2,66.72,67.02,52106,65.3296541423775,65.7996516541932,65.3296541423775,65.6234025872623,53214.9200181497,0.0,1.0
2024-01-25,67.08,67.08,66.7654,67.04,44401,65.6821522762393,65.6821522762393,65.3741080737034,65.6429858169213,45345.9421894957,0.0,1.0
2024-01-26,66.99,67.2046,66.92,67.1,33297,65.5940277427738,65.8041557970148,65.5254864389674,65.7017355058983,34005.6268346127,0.0,1.0
2024-01-29,67.54,67.58,67.0091,67.03,73601,66.132566558396,66.1717330177139,65.6127297270982,65.6331942020918,75167.3766601894,0.0,1.0
2024-01-30,67.51,67.5824,67.39,67.54,239161,66.1031917139075,66.174083005273,65.9856923359536,66.132566558396,244250.824981013,0.0,1.0
2024-01-31,66.41,67.23,66.4,67.09,1207865,65.0261140826632,65.8290264986817,65.0163224678338,65.6919438910688,1233570.78585427,0.0,1.0
2024-02-01,67.21,67.21,66.53,66.67,68670,65.8094432690227,65.8094432690227,65.1436134606172,65.2806960682301,70131.4351062514,0.0,1.0
2024-02-02,67.97,68.13,67.33,67.365,36314,66.5536059960642,66.7102718333361,65.9269426469766,65.9612132988798,37086.8346359169,0.0,1.0
2024-02-05,67.72,67.91,67.4,67.59,38082,66.3088156253268,66.4948563070872,65.9954839507831,66.1815246325434,38892.4612161973,0.0,1.0
2024-02-06,67.89,67.92,67.6466,67.897,22661,66.4752730774282,66.5046479219167,66.2369451724784,66.4821272078089,23143.2714568627,0.0,1.0
2024-02-07,68.46,68.5275,68.15,68.1799,37867,67.0333951227093,67.0994885228084,66.729855062995,66.7591319913352,38672.8855856768,0.0,1.0
2024-02-08,68.58,68.6,68.39,68.52,296636,67.1508945006632,67.1704777303222,66.9648538189029,67.0921448116863,302949.008070162,0.0,1.0
2024-02-09,68.95,69.0029,68.64,68.64,30139,67.5131842493545,67.5649818918025,67.2096441896402,67.2096441896402,30780.4182709671,0.0,1.0
2024-02-12,68.91,69.25,68.85,68.93,183650,67.4740177900365,67.8069326942393,67.4152681010595,67.4936010196955,187558.43974462,0.0,1.0
2024-02-13,67.96,68.17,67.545,67.93,81242,66.5438143812347,66.749438292654,66.1374623658107,66.5144395367462,82970.9924406885,0.0,1.0
2024-02-14,68.64,68.67,68.08,68.32,282011,67.2096441896402,67.2390190341287,66.6613137591886,66.8963125150964,288012.758784754,0.0,1.0
2024-02-15,69.06,69.06,68.62,68.65,26366,67.6208920124789,67.6208920124789,67.1900609599812,67.2194358044697,26927.1212758326,0.0,1.0
2024-02-16,68.71,69.15,68.7,69.09,29684,67.2781854934466,67.7090165459444,67.2683938786172,67.6502668569674,30315.7349598656,0.0,1.0
2024-02-20,68.26,68.325,67.97,68.29,37699,66.8375628261195,66.9012083225112,66.5536059960642,66.8669376706079,38501.31020927,0.0,1.0
2024-02-21,68.35,68.35,67.96,68.08,24937,66.9256873595849,66.9256873595849,66.5438143812347,66.6613137591886,25467.709294373,0.0,1.0
2024-02-22,69.78,69.8545,69.18,69.18,24201,68.3258882802024,68.3988358106821,67.7383913904328,67.7383913904328,24716.0457405911,0.0,1.0
2024-02-23,69.85,70.075,69.74,70.03,95133,68.3944295840088,68.6147409176724,68.2867218208844,68.5706786509397,97157.6207363189,0.0,1.0
2024-02-26,69.58,69.88,69.58,69.81,61305,68.1300559836125,68.4238044284973,68.1300559836125,68.3552631246909,62609.6931584207,0.0,1.0
2024-02-27,69.71,69.72,69.4729,69.61,109447,68.2573469763959,68.2671385912254,68.0251877887887,68.159430828101,111776.251318973,0.0,1.0
2024-02-28,69.55,69.66,69.39,69.51,80947,68.1006811391241,68.2083889022485,67.9440153018522,68.0615146798061,82669.7142499742,0.0,1.0
2024-02-29,69.94,70.05,69.53,69.81,207856,68.4825541174743,68.5902618805987,68.0810979094651,68.3552631246909,212279.591895224,0.0,1.0
2024-03-01,70.53,70.5494,69.94,69.94,308941,69.0602593924144,69.0792551251836,68.4825541174743,68.4825541174743,315515.883109952,0.0,1.0
2024-03-04,70.42,70.66,70.41,70.45,94984,68.95255162929,69.1875503851978,68.9427600144605,68.9819264737784,97005.4497179581,0.0,1.0
2024-03-05,69.65,69.81,69.38,69.75,39908,68.198597287419,68.3552631246909,67.9342236870227,68.2965134357139,40757.322152618,0.0,1.0
2024-03-06,70.06,70.33,69.8899,70.06,211393,68.6000534954282,68.8644270958245,68.4334981271785,68.6000534954282,215891.866337787,0.0,1.0
2024-03-07,70.79,70.835,70.38,70.38,41272,69.3148413779812,69.3589036447139,68.913385169972,68.913385169972,42150.3508039203,0.0,1.0
2024-03-08,70.33,71.15,70.211,70.95,37592,68.8644270958245,69.667339511843,68.7479068793536,69.4715072152531,38392.033035011,0.0,1.0
2024-03-11,70.24,70.32,69.86,70.03,54992,68.7763025623591,68.854635480995,68.4042211988383,68.5706786509397,56162.3398771367,0.0,1.0
2024-03-12,70.97,71.02,70.17,70.17,38859,69.4910904449121,69.5400485190595,68.7077612585526,68.7077612585526,39685.9973320784,0.0,1.0
2024-03-13,70.88,71.0547,70.7599,70.91,32463,69.4029659114466,69.5740254225179,69.2853686173444,69.4323407559351,33153.8776445936,0.0,1.0
2024-03-14,70.64,70.9901,70.36,70.96,23174,69.1679671555388,69.5107715907194,68.893801940313,69.4812988300826,23667.1891241047,0.0,1.0
2024-03-15,70.19,70.4,70.03,70.22,216524,68.7273444882116,68.932968399631,68.5706786509397,68.7567193327001,221132.064292209,0.0,1.0
2024-03-18,70.67,70.985,70.6343,70.69,64882,69.1973420000273,69.5057778671563,69.162385935086,69.2169252296863,66262.8188810806,0.0,1.0
2024-03-19,71.0502,71.0502,70.425,70.46,22602,69.5696191958446,69.5696191958446,68.9574474367047,68.9917180886079,23083.0158187199,0.0,1.0
2024-03-20,71.65,71.66,70.96,71.01,36641,70.1569202533176,70.1667118681471,69.4812988300826,69.53025690423,37420.7938507086,0.0,1.0
2024-03-21,71.91,72.2,71.91,72.1,26997,70.4115022388844,70.6954590689397,70.4115022388844,70.5975429206448,27571.5502193603,0.0,1.0
2024-03-22,71.61,71.7592,71.5706,71.67,26238,70.3375070056179,70.4840557564242,70.2988071344265,70.3964408196151,26712.6780573831,0.22443,1.0
2024-03-25,71.38,71.515,71.3,71.3,23694,70.1115940519621,70.2441951334558,70.0330156332992,70.0330156332992,24122.6539329078,0.0,1.0
2024-03-26,71.22,71.61,71.21,71.57,31167,69.9544372146364,70.3375070056179,69.9446149123035,70.2982177962865,31730.8497985539,0.0,1.0
2024-03-27,71.8,71.81,71.35,71.57,539743,70.5241307499423,70.5339530522752,70.0821271449635,70.2982177962865,549507.622254978,0.0,1.0
2024-03-28,71.78,71.9879,71.77,71.77,451769,70.5044861452766,70.7086918107768,70.4946638429437,70.4946638429437,459942.063164338,0.0,1.0
2024-04-01,71.71,71.9238,71.55,71.9,61631,70.4357300289465,70.6457308528231,70.2785731916208,70.6223537732709,62745.981452648,0.0,1.0
2024-04-02,71.24,71.24,70.935,71.0225,46778,69.9740818193021,69.9740818193021,69.6745015981498,69.7604467435623,47624.2722070381,0.0,1.0
2024-04-03,71.32,71.52,70.99,70.99,58111,70.052660237965,70.2491062846222,69.7285242609805,69.7285242609805,59162.3002741287,0.0,1.0
2024-04-04,70.46,71.92,70.44,71.8,27853,69.2079422373389,70.6419983779366,69.1882976326732,70.5241307499423,28356.8954162776,0.0,1.0
2024-04-05,71.21,71.42,70.64,70.64,19598,69.9446149123035,70.1508832612936,69.3847436793304,69.3847436793304,19952.5521979036,0.0,1.0
2024-04-08,71.25,71.44,71.1794,71.21,25943,69.9839041216349,70.1705278659593,69.9145586671649,69.9446149123035,26412.3411404333,0.0,1.0
2024-04-09,71.34,71.44,70.8,71.44,26026,70.0723048426307,70.1705278659593,69.5419005166562,70.1705278659593,26496.8427136768,0.0,1.0
2024-04-10,70.7,70.769,70.375,70.42,48767,69.4436774933276,69.5114513794243,69.1244526675096,69.1686530280075,49649.2556911503,0.0,1.0
2024-04-11,71.17,71.3599,70.45,70.59,31795,69.905325702972,70.0918512242731,69.1981199350061,69.3356321676661,32370.2110997216,0.0,1.0
2024-04-12,70.16,70.805,70.0042,70.71,26813,68.9132731673531,69.5468116678226,68.7602416970071,69.4534997956604,27298.0805226242,0.0,1.0
2024-04-15,69.28,70.73,69.27,70.68,51252,68.0489105620613,69.4731444003262,68.0390882597284,69.4240328886619,52179.2124322356,0.0,1.0
2024-04-16,69.14,69.54,69.03,69.27,34241,67.9113983294013,68.3042904227157,67.8033530037398,68.0390882597284,34860.4622822949,0.0,1.0
2024-04-17,68.77,69.53,68.68,69.53,52643,67.5479731430854,68.2944681203828,67.4595724220896,68.2944681203828,53595.3773524971,0.0,1.0
2024-04-18,68.64,69.159,68.5575,68.8081,44781,67.4202832127582,67.9300607038337,67.3392492185121,67.5853961149736,45591.1439929748,0.0,1.0
2024-04-19,68.02,68.56,67.85,68.47,21943,66.8113004681208,67.3417047940953,66.6443213284622,67.2533040730996,22339.9761648433,0.0,1.0
2024-04-22,68.62,68.9852,68.13,68.3636,24695,67.4006386080925,67.7593490892886,66.9193457937823,67.1487947762779,25141.7632680492,0.0,1.0
2024-04-23,69.4368,69.53,68.91,68.99,3000228,68.2029242626406,68.2944681203828,67.6854853757454,67.7640637944083,3054505.85649616,0.0,1.0
2024-04-24,69.44,69.6951,69.13,69.61,30772,68.2060673993871,68.4566343318984,67.9015760270684,68.3730465390457,31328.7037572144,0.0,1.0
2024-04-25,69.13,69.25,68.37,68.37,13844,67.9015760270684,68.0194436550627,67.155081049771,67.155081049771,14094.4551805172,0.0,1.0
2024-04-26,69.82,70.0523,69.55,69.55,56307,68.5793148880358,68.8074869712282,68.3141127250486,68.3141127250486,57325.6636701376,0.0,1.0
2024-04-29,70.03,70.16,69.7099,70.02,20547,68.7855832370259,68.9132731673531,68.471171339351,68.775760934693,20918.7207883623,0.0,1.0
2024-04-30,68.97,69.95,68.96,69.908,409533,67.7444191897426,68.707004818363,67.7345968874098,68.665751148565,416941.961387083,0.0,1.0
2024-05-01,68.74,69.73,68.69,68.93,208956,67.5185062360868,68.4909141670401,67.4693947244225,67.7051299804112,212736.27395985,0.0,1.0
2024-05-02,69.313,69.47,68.63,69.2,36366,68.0813241597598,68.2355343063857,67.4104609104253,67.9703321433984,37023.9061755771,0.0,1.0
2024-05-03,70.27,70.36,69.91,70.36,30591,69.0213184930145,69.1097192140103,68.6677156090316,69.1097192140103,31144.429242069,0.0,1.0
2024-05-06,70.95,70.95,70.56,70.58,39593,69.6892350516491,69.6892350516491,69.3061652606675,69.3258098653332,40309.2866196345,0.0,1.0
2024-05-07,71.04,71.2499,70.9588,71.03,319381,69.7776357726449,69.9838058986116,69.697878677702,69.767813470312,325158.999567233,0.0,1.0
2024-05-08,71.04,71.1,70.73,70.73,64690,69.7776357726449,69.836569586642,69.4731444003262,69.4731444003262,65860.3225677305,0.0,1.0
2024-05-09,71.42,71.42,71.01,71.01,25356,70.1508832612936,70.1508832612936,69.7481688656463,69.7481688656463,25814.7215802655,0.0,1.0
2024-05-10,71.56,71.71,71.4192,71.59,22618,70.2883954939536,70.4357300289465,70.150097477107,70.3178624009522,23027.1877544741,0.0,1.0
2024-05-13,71.56,71.78,71.4636,71.78,18309,70.2883954939536,70.5044861452766,70.1937084994648,70.5044861452766,18640.2325845197,0.0,1.0
2024-05-14,71.86,71.9,71.5,71.5,18279,70.5830645639395,70.6223537732709,70.2294616799565,70.2294616799565,18609.6898472027,0.0,1.0
2024-05-15,72.7835,72.7835,72.32,72.32,21182,71.4901541843792,71.4901541843792,71.0348904712511,71.0348904712511,21565.2087282372,0.0,1.0
2024-05-16,72.64,72.95,72.64,72.73,31229,71.3492041459026,71.6536955182213,71.3492041459026,71.4376048668984,31793.9714556756,0.0,1.0
2024-05-17,72.72,72.72,72.52,72.59,36839,71.4277825645655,71.4277825645655,71.2313365179083,71.3000926342383,37505.4633339407,0.0,1.0
2024-05-20,72.815,73.0071,72.66,72.66,33504,71.5210944367277,71.7097808645419,71.3688487505683,71.3688487505683,34110.1290355425,0.0,1.0
2024-05-21,72.99,72.99,72.7701,72.795,17137,71.6929847275528,71.6929847275528,71.4769922992531,71.501449832062,17447.0296466718,0.0,1.0
2024-05-22,72.76,72.975,72.515,72.95,29838,71.467071773897,71.6782512740535,71.2264253667419,71.6536955182213,30377.8065354141,0.0,1.0
2024-05-23,72.25,73.28,72.095,73.28,167421,70.966134354921,71.9778314952057,70.8138886687617,71.9778314952057,170449.854144567,0.0,1.0
2024-05-24,72.72,72.7645,72.39,72.48,21876,71.4277825645655,71.4714918099467,71.1036465875811,71.1920473085768,22271.7640515021,0.0,1.0
2024-05-28,72.74,72.83,72.38,72.83,51717,71.4474271692312,71.535827890227,71.0938242852482,71.535827890227,52652.624860648,0.0,1.0
2024-05-29,72.205,72.4,72.06,72.06,43694,70.9219339944232,71.113468889914,70.7795106105967,70.7795106105967,44484.4788108582,0.0,1.0
2024-05-30,71.77,72.08,71.67,71.9,25436,70.4946638429437,70.7991552152624,70.3964408196151,70.6223537732709,25896.1688797773,0.0,1.0
2024-05-31,72.27,72.32,71.13,71.85,42410,70.9857789595868,71.0348904712511,69.8660364936406,70.5732422616066,43177.2496536937,0.0,1.0
2024-06-03,72.32,72.565,71.77,72.56,44837,71.0348904712511,71.2755368784062,70.4946638429437,71.2706257272397,45648.157102633,0.0,1.0
2024-06-04,72.45,72.53,72.0252,72.17,33555,71.1625804015783,71.2411588202412,70.7453289984783,70.8875559362582,34162.0516889812,0.0,1.0
2024-06-05,73.32,73.33,72.6055,72.81,29578,72.0171207045372,72.02694300687,71.3153172028543,71.5161832855613,30113.1028120008,0.0,1.0
2024-06-06,73.29,73.45,73.16,73.33,88583,71.9876537975386,72.1448106348644,71.8599638672114,72.02694300687,90185.5766581739,0.0,1.0
2024-06-07,73.24,73.59,73.1119,73.18,21139,71.9385422858743,72.2823228675244,71.8127185929903,71.8796084718771,21521.4308047496,0.0,1.0
2024-06-10,73.44,73.5185,73.225,73.225,29143,72.1349883325315,72.2120934058445,71.923808832375,71.923808832375,29670.2331209054,0.0,1.0
2024-06-11,73.67,73.67,73.185,73.2718,14006,72.3609012861873,72.3609012861873,71.8845196230436,71.9697772072928,14259.3859620286,0.0,1.0
2024-06-12,74.31,74.64,74.21,74.45,60046,72.9895286354904,73.3136646124748,72.8913056121618,73.1270408681505,61132.3068310704,0.0,1.0
2024-06-13,74.46,74.62,74.09,74.62,32951,73.1368631704833,73.2940200078091,72.7734379841675,73.2940200078091,33547.1245776672,0.0,1.0
2024-06-14,74.48,74.48,74.12,74.37,48401,73.1565077751491,73.1565077751491,72.8029048911661,73.0484624494876,49276.6342958838,0.0,1.0
2024-06-17,75.07,75.2965,74.4312,74.44,27148,73.7360236127878,73.9584987606272,73.1085749397647,73.1172185658176,27639.1410893299,0.0,1.0
2024-06-18,75.26,75.27,75.05,75.05,26013,73.9226473571122,73.9324696594451,73.7163790081221,73.7163790081221,26483.6075275062,0.0,1.0
2024-06-20,75.05,75.4841,74.875,75.37,23272,73.7163790081221,74.1427651523916,73.5444887172971,74.0306926827737,23693.0194279831,0.0,1.0
2024-06-21,75.02,75.1474,74.86,74.8953,40181,73.6869121011236,73.8120482328442,73.5297552637978,73.5644279910328,40907.9242710462,0.0,1.0
2024-06-24,74.5,75.07,74.5,74.9501,33380,73.3981855240491,73.9597555340989,73.3981855240491,73.8416287898796,33881.0827848761,0.22605,1.0
2024-06-25,74.81,74.83,74.521,74.75,33583,73.7036007926727,73.7233050035516,73.418874945472,73.6444881600358,34087.1301127769,0.0,1.0
2024-06-26,74.98,74.98,74.61,74.65,42341,73.8710865851436,73.8710865851436,73.5065586838833,73.5459671056412,42976.6005450701,0.0,1.0
2024-06-27,75.03,75.13,74.84,74.98,35486,73.920347112341,74.0188681667357,73.7331571089911,73.8710865851436,36018.6969354138,0.0,1.0
2024-06-28,74.76,75.57,74.6801,75.2,38869,73.6543402654753,74.4523608060723,73.5756219430139,74.087832904812,39452.4807299385,0.0,1.0
2024-07-01,75.0,75.04,74.6604,74.92,26330,73.8907907960226,73.9301992177805,73.5562132952982,73.8119739525068,26725.2519390589,0.0,1.0
2024-07-02,75.45,75.45,74.79,74.79,20916,74.3341355407987,74.3341355407987,73.6838965817937,73.6838965817937,21229.9798540584,0.0,1.0
2024-07-03,75.81,75.84,75.5,75.51,60022,74.6888113366196,74.718367652938,74.3833960679961,74.3932481734355,60923.0183017925,0.0,1.0
2024-07-05,76.24,76.32,75.79,75.79,16096,75.1124518705168,75.1912687140326,74.6691071257407,74.6691071257407,16337.6245807479,0.0,1.0
2024-07-08,76.32,76.45,76.22,76.43,42825,75.1912687140326,75.3193460847457,75.0927476596379,75.2996418738668,43467.866095336,0.0,1.0
2024-07-09,76.42,76.578,76.392,76.48,28923,75.2897897684273,75.4454530343709,75.2622038731968,75.3489024010641,29357.1766742651,0.0,1.0
2024-07-10,77.16,77.19,76.5545,76.67,190255,76.018845570948,76.0484018872664,75.4223005865882,75.536092404414,193111.006747651,0.0,1.0
2024-07-11,76.5364,77.19,76.39,77.19,14656,75.4044682757427,76.0484018872664,75.2602334521089,76.0484018872664,14876.0080675597,0.0,1.0
2024-07-12,76.85,77.38,76.57,76.57,247760,75.7134303023245,76.2355918906164,75.4375713500193,75.4375713500193,251479.241185767,0.0,1.0
2024-07-15,77.15,77.5702,77.02,77.3,27081,76.0089934655086,76.4229789360751,75.8809160947955,76.1567750471006,27487.5255511453,0.0,1.0
2024-07-16,77.59,77.65,77.25,77.25,345768,76.4424861048452,76.5015987374821,76.1075145199033,76.1075145199033,350958.485091703,0.0,1.0
2024-07-17,76.53,76.9137,76.53,76.78,22164,75.3981629282614,75.7761882139739,75.3981629282614,75.6444655642482,22496.7141654881,0.0,1.0
2024-07-18,75.92,76.76,75.6229,76.76,29924,74.7971844964538,75.6247613533693,74.5044784438471,75.6247613533693,30373.2031532244,0.0,1.0
2024-07-19,75.43,76.01,75.35,75.74,18117,74.3144313299198,74.885853445409,74.235614486404,74.6198465985433,18388.9627565488,0.0,1.0
2024-07-22,76.18,76.2779,75.76,75.915,30745,75.05333923788,75.1497913501324,74.6395508094223,74.7922584437341,31206.5275680352,0.0,1.0
2024-07-23,76.1,76.485,76.1,76.195,28327,74.9745223943642,75.3538284537838,74.9745223943642,75.0681173960392,28752.2298396401,0.0,1.0
2024-07-24,74.3,75.31,74.3,75.31,181136,73.2011434152597,74.1962060646461,73.2011434152597,74.1962060646461,183855.117175594,0.0,1.0
2024-07-25,73.97,75.18,73.93,74.36,294780,72.8760239357572,74.068128693933,72.8366155139993,73.2602560478965,299205.080387231,0.0,1.0
2024-07-26,74.73,75.08,74.47,74.68,25613,73.6247839491569,73.9696076395383,73.3686292077307,73.5755234219596,25997.4887168673,0.0,1.0
2024-07-29,74.81,75.1,74.615,75.01,155470,73.7036007926727,73.9893118504173,73.511484736603,73.9006429014621,157803.832850949,0.0,1.0
2024-07-30,74.35,75.0387,73.99,75.0387,138573,73.2504039424571,73.9289184440733,72.8957281466361,73.9289184440733,140653.18408474,0.0,1.0
2024-07-31,75.55,75.96,75.32,75.32,38199,74.4326565951934,74.8365929182117,74.2060581700856,74.2060581700856,38772.423046719,0.0,1.0
2024-08-01,74.495,75.9899,74.11,75.87,31440,73.3932594713294,74.8660507134757,73.0139534119098,74.7479239692564,31911.960537942,0.0,1.0
2024-08-02,73.12,73.58,72.62,73.34,46532,72.0385949734023,72.4917918236179,71.5459897014288,72.2553412930706,47230.5136053281,0.0,1.0
2024-08-05,71.01,71.7,69.73,69.73,173448,69.9598007256742,70.6395960009976,68.6987312294221,68.6987312294221,176051.709013517,0.0,1.0
2024-08-06,71.64,72.44,71.32,71.39,37613,70.5804833683608,71.3686518035183,70.2652159942977,70.334180732374,38177.6263267688,0.0,1.0
2024-08-07,71.17,72.87,71.08,72.75,29027,70.1174344127057,71.7922923374155,70.0287654637505,71.6740670721419,29462.7378668843,0.0,1.0
2024-08-08,72.7168,72.9,71.945,72.03,36389,71.6413580820829,71.821848653734,70.8809725842646,70.9647154805001,36935.2522905589,0.0,1.0
2024-08-09,73.24,73.27,72.6114,72.6114,222364,72.1568202386759,72.1863765549943,71.5375168907509,71.5375168907509,225702.009957345,0.0,1.0
2024-08-12,73.21,73.46,73.03,73.32,24441,72.1272639223575,72.3735665583443,71.9499260244471,72.2356370821917,24807.8952769669,0.0,1.0
2024-08-13,74.33,74.45,73.69,73.775,362894,73.2306997315781,73.3489249968517,72.6001649834521,72.6839078796876,368341.571483967,0.0,1.0
2024-08-14,74.73,74.88,74.1962,74.36,70916,73.6247839491569,73.7725655307489,73.098878560798,73.2602560478965,71980.553228648,0.0,1.0
2024-08-15,76.02,76.05,75.5,75.5,179307,74.8957055508485,74.9252618671669,74.3833960679961,74.3833960679961,181998.661201551,0.0,1.0
2024-08-16,76.19,76.28,75.8904,75.97,80669,75.0631913433195,75.1518602922747,74.768022264353,74.8464450236511,81879.9600710955,0.0,1.0
2024-08-19,76.88,76.88,76.22,76.285,57614,75.7429866186429,75.7429866186429,75.0927476596379,75.1567863449944,58478.8706880722,0.0,1.0
2024-08-20,76.74,76.99,76.63,76.98,40195,75.6050571424903,75.851359778477,75.4966839826561,75.8415076730376,40798.3859358326,0.0,1.0
2024-08-21,77.06,77.139,76.75,76.94,244564,75.9203245165533,75.9981561495251,75.6149092479298,75.8020992512797,248235.264535663,0.0,1.0
2024-08-22,76.38,77.36,76.31,77.36,27686,75.2503813466694,76.2158876797374,75.1814166085931,76.2158876797374,28101.6074889778,0.0,1.0
2024-08-23,77.23,77.3677,76.635,76.865,26700,76.0878103090243,76.2234738009258,75.5016100353759,75.7282084604837,27100.8061820309,0.0,1.0
2024-08-26,77.0,77.25,76.79,77.25,20335,75.8612118839165,76.1075145199033,75.6543176696877,76.1075145199033,20640.2581914456,0.0,1.0
2024-08-27,77.12,77.2042,76.69,76.69,49530,75.9794371491902,76.0623918769905,75.555796615293,75.555796615293,50273.5179848685,0.0,1.0
2024-08-28,76.63,77.08,76.25,77.0,40138,75.4966839826561,75.9400287274323,75.1223039759563,75.8612118839165,40740.5302821856,0.0,1.0
2024-08-29,76.71,77.42,76.6,76.895,25076,75.5755008261719,76.2750003123742,75.4671276663377,75.7577647768021,25452.4275588242,0.0,1.0
2024-08-30,77.45,77.51,76.6199,77.09,480425,76.3045566286927,76.3636692613295,75.4867333561623,75.9498808328718,487636.884269745,0.0,1.0
2024-09-03,75.81,76.4651,75.5909,76.42,15076,74.6888113366196,75.3342227639593,74.4729517064409,75.2897897684273,15302.3128839063,0.0,1.0
2024-09-04,75.65,76.06,75.44,75.89,25746,74.5311776495881,74.9351139726064,74.3242834353592,74.7676281801354,26132.4852420437,0.0,1.0
2024-09-05,75.44,75.81,75.17,75.72,42789,74.3242834353592,74.6888113366196,74.0582765884936,74.6001423876644,43431.3256825064,0.0,1.0
2024-09-06,74.19,75.4517,74.1,75.4517,281550,73.0927702554255,74.3358103987234,73.0041013064703,74.3358103987234,285776.478672315,0.0,1.0
2024-09-09,75.02,75.2,74.52,74.7,26477,73.9104950069015,74.087832904812,73.417889734928,73.5952276328385,26874.4586247802,0.0,1.0
2024-09-10,75.39,75.39,74.7,75.26,14185,74.2750229081619,74.2750229081619,73.5952276328385,74.1469455374488,14397.9376663711,0.0,1.0
2024-09-11,76.22,76.24,74.43,74.905,17922,75.0927476596379,75.1124518705168,73.3292207859728,73.7971957943476,18191.0355203879,0.0,1.0
2024-09-12,76.75,76.86,76.085,76.28,23577,75.6149092479298,75.7232824077639,74.959744236205,75.1518602922747,23930.925369054,0.0,1.0
2024-09-13,77.22,77.3299,77.03,77.03,37984,76.0779582035849,76.1862328423646,75.8907682002349,75.8907682002349,38554.1955812083,0.0,1.0
2024-09-16,77.28,77.2995,77.0,77.07,24750,76.1370708362217,76.1562824418286,75.8612118839165,75.9301766219928,25121.5338204219,0.0,1.0
2024-09-17,77.3,77.7399,77.05,77.56,28529,76.1567750471006,76.5901691653829,75.9104724111139,76.4129297885268,28957.2621560734,0.0,1.0
2024-09-18,77.1517,77.86,77.1517,77.3699,28416,76.0106683234333,76.7084929517109,76.0106683234333,76.2256412641225,28842.5658602468,0.0,1.0
2024-09-19,78.41,78.71,78.2105,78.2105,24291,77.2503587508817,77.5459219140658,77.0538092473643,77.0538092473643,24655.6435568432,0.0,1.0
2024-09-20,78.33,78.49,78.04,78.33,28266,77.171541907366,77.3291755943975,76.8858308496214,77.171541907366,28690.314140123,0.0,1.0
2024-09-23,78.56,78.62,78.36,78.62,37233,77.3981403324738,77.4572529651106,77.2010982236844,77.4572529651106,37791.9219691219,0.0,1.0
2024-09-24,78.5,78.51,78.048,78.405,19714,77.5628182748945,77.5726988886875,77.1162145314518,77.4689524438612,19952.2017690906,0.22715,1.0
2024-09-25,78.31,78.58,78.2299,78.46,298332,77.3750866128279,77.6418631852383,77.2959428963461,77.5232958197226,301936.707830797,0.0,1.0
2024-09-26,78.63,78.7693,78.3,78.74,26393,77.6912662542033,77.8289032043395,77.3652059990349,77.799953005926,26711.9032815059,0.0,1.0
2024-09-27,78.48,78.81,78.425,78.775,20341,77.5430570473086,77.8691173024769,77.4887136714472,77.8345351542015,20586.777730804,0.0,1.0
2024-09-30,78.81,78.86,78.13,78.26,193682,77.8691173024769,77.9185203714418,77.1972355645542,77.325683543863,196022.235114183,0.0,1.0
2024-10-01,78.14,78.93,77.78,78.93,314341,77.2071161783472,77.9876846679927,76.8514140817999,77.9876846679927,318139.142553398,0.0,1.0
2024-10-02,78.15,78.25,77.71,77.89,29219,77.2169967921402,77.31580293007,76.7822497852491,76.9601008335227,29572.0494821476,0.0,1.0
2024-10-03,78.0,78.17,77.7158,77.96,23025,77.0687875852455,77.2367580197262,76.787980541249,77.0292651300736,23303.2081634022,0.0,1.0
2024-10-04,78.7022,78.7022,78.07,78.53,39032,77.7626042857886,77.7626042857886,77.1379518817964,77.5924601162735,39503.6187202568,0.0,1.0
2024-10-07,77.98,78.54,77.8901,78.43,33226,77.0490263576595,77.6023407300664,76.9601996396607,77.4936539783437,33627.4655564474,0.0,1.0
2024-10-08,78.74,78.77,78.41,78.41,21530,77.799953005926,77.829594847305,77.4738927507577,77.4738927507577,21790.1442674505,0.0,1.0
2024-10-09,79.34,79.34,78.7501,78.78,22507,78.3927898335048,78.3927898335048,77.809932425857,77.839475461098,22778.9492349052,0.0,1.0
2024-10-10,79.21,79.38,79.01,79.08,24869,78.2643418541961,78.4323122886768,78.0667295783365,78.1358938748874,25169.4889822214,0.0,1.0
2024-10-11,79.71,79.8,79.2858,79.29,24967,78.7583725438451,78.8472980679819,78.3392369067469,78.34338676454,25268.673103829,0.0,1.0
2024-10-14,80.34,80.47,80.08,80.2101,24166,79.3808512128029,79.5092991921116,79.1239552541854,79.252502039632,24457.9947221184,0.0,1.0
2024-10-15,79.68,80.12,79.59,80.11,20992,78.7287307024662,79.1634777093573,78.6398051783294,79.1535970955643,21245.6436814826,0.0,1.0
2024-10-16,80.04,80.1,79.5929,79.68,24954,79.0844327990135,79.1437164817713,78.6426705563293,78.7287307024662,25255.5160264728,0.0,1.0
2024-10-17,80.1,80.55,80.06,80.55,28977,79.1437164817713,79.5883441024555,79.1041940265994,79.5883441024555,29327.1254267494,0.0,1.0
2024-10-18,80.34,80.465,80.16,80.16,29131,79.3808512128029,79.5043588852151,79.2030001645292,79.2030001645292,29482.9861892755,0.0,1.0
2024-10-21,80.25,80.3625,79.9301,80.18,16217,79.291925688666,79.4030825938371,78.9758448534286,79.2227613921152,16412.9479602994,0.0,1.0
2024-10-22,80.18,80.3537,79.92,79.92,24998,79.2227613921152,79.3943876536993,78.9658654334977,78.9658654334977,25300.0476729089,0.0,1.0
2024-10-23,79.47,79.955,79.1399,79.84,17730,78.5212378128136,79.0004475817731,78.1950787515073,78.8868205231539,17944.2293479748,0.0,1.0
2024-10-24,79.59,79.705,79.38,79.66,32485,78.6398051783294,78.7534322369486,78.4323122886768,78.7089694748802,32877.5121471496,0.0,1.0
2024-10-25,79.56,80.2599,79.56,80.1,18543,78.6101633369504,79.3017074963211,78.6101633369504,79.1437164817713,18767.0527241679,0.0,1.0
2024-10-28,79.85,80.05,79.82,80.01,31786,78.8967011369468,79.0943134128064,78.8670592955679,79.0547909576345,32170.0662185408,0.0,1.0
2024-10-29,79.95,80.14,79.6856,79.6856,43254,78.9955072748766,79.1832389369433,78.7342638461902,78.7342638461902,43776.6326123691,0.0,1.0
2024-10-30,79.77,80.19,79.7,79.89,463657,78.817656226603,79.2326420059082,78.7484919300521,78.9362235921188,469259.308899829,0.0,1.0
2024-10-31,78.22,78.83,78.21,78.83,396895,77.2861610886911,77.8888785300629,77.2762804748981,77.8888785300629,401690.632096134,0.0,1.0
2024-11-01,78.61,79.142,78.5063,78.69,26144,77.6715050266173,78.1971536804038,77.5690430615841,77.7505499369611,26459.8946459929,0.0,1.0
2024-11-04,78.33,78.7,78.19,78.675,38481,77.3948478404138,77.7604305507541,77.2565192473121,77.7357290162717,38945.9610569329,0.0,1.0
2024-11-05,79.2055,79.265,78.7155,78.7155,23959,78.2598955779893,78.3186852300575,77.7757455021332,77.7757455021332,24248.4935672943,0.0,1.0
2024-11-06,81.31,81.42,80.56,80.56,30262,80.339270750722,80.4479575024447,79.5982247162484,79.5982247162484,30627.6519192563,0.0,1.0
2024-11-07,82.05,82.129,81.6324,81.66,40508,81.0704361714025,81.148493020367,80.6578217394076,80.6850922334763,40997.4530416111,0.0,1.0
2024-11-08,82.3273,82.54,82.11,82.179,1987956,81.3444255918818,81.5545862472585,81.1297198541604,81.1978960893319,2011976.22096349,0.0,1.0
2024-11-11,82.5,82.6499,82.31,82.5497,23732,81.5150637920866,81.6631741928434,81.32733213002,81.5641704426377,24018.7507549993,0.0,1.0
2024-11-12,82.2328,82.6199,81.935,82.6199,307013,81.2510537915382,81.6335323514644,80.9568091127832,81.6335323514644,310722.599256051,0.0,1.0
2024-11-13,82.28,82.5758,82.12,82.12,17315,81.297690288641,81.5899588446374,81.1396004679533,81.1396004679533,17524.2149554531,0.0,1.0
2024-11-14,81.81,82.19,81.7326,82.1322,21323,80.833301440371,81.2087647645042,80.7568254896133,81.1516548167808,21580.6431126265,0.0,1.0
2024-11-15,80.66,80.9701,80.4456,80.97,646717,79.6970308541782,80.0034286878985,79.4851904944567,80.0033298817606,654531.199731203,0.0,1.0
2024-11-18,80.97,81.18,80.65,80.65,40872,80.0033298817606,80.2108227714132,79.6871502403853,79.6871502403853,41365.8512075819,0.0,1.0
2024-11-19,81.38,81.4399,80.5,80.5,23065,80.4084350472728,80.4676199238928,79.5389410334905,79.5389410334905,23343.691478344,0.0,1.0
2024-11-20,81.37,81.37,80.69,81.35,485836,80.3985544334798,80.3985544334798,79.7266726955572,80.3787932058939,491706.294952211,0.0,1.0
2024-11-21,81.86,82.02,81.05,81.35,24122,80.8827045093359,81.0407943300235,80.0823747921045,80.3787932058939,24413.4630756824,0.0,1.0
2024-11-22,82.16,82.2,81.86,81.945,29631,81.1791229231253,81.2186453782972,80.8827045093359,80.9666897265762,29989.0276260486,0.0,1.0
2024-11-25,82.41,82.81,82.08,82.68,146259,81.4261382679498,81.821362819669,81.1000780127814,81.6929148403602,148026.229001999,0.0,1.0
2024-11-26,82.9,82.9,82.56,82.6,675960,81.9102883438058,81.9102883438058,81.5743474748445,81.6138699300164,684127.539202316,0.0,1.0
2024-11-27,82.57,82.819,82.4,82.7761,42756,81.5842280886374,81.8302553720827,81.4162576541568,81.7878675389108,43272.615341343,0.0,1.0
2024-11-29,83.08,83.17,82.81,82.81,27412,82.0881393920794,82.1770649162163,81.821362819669,81.821362819669,27743.2157296495,0.0,1.0
2024-12-02,83.26,83.36,83.1506,83.2,69921,82.2659904403531,82.3647965782829,82.1578965254579,82.2067067575952,70765.8466012266,0.0,1.0
2024-12-03,83.3046,83.31,83.08,83.24,41681,82.3100579778698,82.315393509318,82.0881393920794,82.2462292127671,42184.6262522808,0.0,1.0
2024-12-04,83.92,83.97,83.58,83.695,154266,82.9181109506898,82.9675140196547,82.5821700817284,82.6957971403477,156129.976570484,0.0,1.0
2024-12-05,83.79,84.05,83.76,83.99,36309,82.789662971381,83.0465589299985,82.7600211300021,82.9872752472406,36747.7170555904,0.0,1.0
2024-12-06,84.06,84.1444,83.8901,83.94,51545,83.0564395437915,83.1398319242043,82.8885679154488,82.9378721782757,52167.8117169409,0.0,1.0
2024-12-09,83.47,83.8608,83.3904,83.8608,152876,82.4734833300057,82.8596177170353,82.3948336442135,82.8596177170353,154723.181376255,0.0,1.0
2024-12-10,83.19,83.5871,83.11,83.5871,804013,82.1968261438022,82.5891853175215,82.1177812334584,82.5891853175215,813727.787408533,0.0,1.0
2024-12-11,83.9,83.9799,83.65,83.65,42407,82.8983497231038,82.9772958273097,82.6513343782793,82.6513343782793,42919.3984184754,0.0,1.0
2024-12-12,83.47,83.809,83.45,83.7,905573,82.4734833300057,82.8084361375877,82.4537221024197,82.7007374472442,916514.924045888,0.0,1.0
2024-12-13,83.45,83.66,83.27,83.66,39599,82.4537221024197,82.6612149920723,82.2758710541461,82.6612149920723,40077.4697095575,0.0,1.0
2024-12-16,83.7757,83.96,83.59,83.65,242059,82.7755336936571,82.9576334058617,82.5920506955214,82.6513343782793,244983.768287729,0.0,1.0
2024-12-17,83.45,83.54,83.21,83.5,57020,82.4537221024197,82.5426476265565,82.2165873713882,82.5031251713846,57708.9654496066,0.0,1.0
2024-12-18,81.0,83.66,81.0,83.3873,39799,80.0329717231396,82.6612149920723,80.0329717231396,82.3917706539377,40279.8862842668,0.0,1.0
2024-12-19,80.91,81.61,80.89,81.59,46536,79.9440461990027,80.6356891645113,79.9242849714168,80.6159279369254,47098.2886033478,0.0,1.0
2024-12-20,81.77,82.51,80.38,80.38,44763,80.793778985199,81.5249444058796,79.4203736679748,79.4203736679748,45303.8656685503,0.0,1.0
2024-12-23,82.02,82.08,81.22,81.22,50922,81.3218582699786,81.38134755913,80.5286677479598,80.5286677479598,51359.1613479137,0.28446,1.0
2024-12-24,82.98,82.99,82.16,82.16,52254,82.2736868964012,82.2836017779264,81.4606666113319,81.4606666113319,52702.5964627053,0.0,1.0
2024-12-26,82.98,83.03,82.65,82.65,67070,82.2736868964012,82.3232613040274,81.9464958060685,81.9464958060685,67645.79065246,0.0,1.0
2024-12-27,82.07,82.34,81.57,82.31,42888,81.3714326776048,81.6391344787862,80.8756886013431,81.6093898342105,43256.1900924811,0.0,1.0
2024-12-30,81.11,81.57,80.68,81.065,200633,80.4196040511822,80.8756886013431,79.9932641455971,80.3749870843187,202355.418457955,0.0,1.0
2024-12-31,80.83,81.39,80.6,81.26,28605,80.1419873684757,80.6972207338888,79.9139450933952,80.5683272740608,28850.5716656272,0.0,1.0
2025-01-02,80.5982,81.14,80.11,80.88,34830,79.9121604147207,80.4493486957579,79.4281158986587,80.1915617761018,35129.0127989441,0.0,1.0
2025-01-03,81.67,81.72,80.96,81.03,34871,80.9748374165954,81.0244118242216,80.2708808283037,80.3402849989804,35170.3647807057,0.0,1.0
2025-01-06,82.0852,82.760102,81.94,82.28,28250,81.3865032975232,82.0556606346376,81.2425392177768,81.5796451896348,28492.524018667,0.0,1.0
2025-01-07,81.18,82.41,80.9536,82.41,42341,80.4890082218589,81.7085386494628,80.2645353041276,81.7085386494628,42704.494140686,0.0,1.0
2025-01-08,81.37,81.51,80.7701,81.1,25617,80.6773909708384,80.8161993121917,80.0825972281395,80.409689169657,25836.9199216351,0.0,1.0
2025-01-10,80.11,80.74,79.8899,80.74,39895,79.4281158986587,80.0527534347485,79.2098893562883,80.0527534347485,40237.4954238839,0.0,1.0
2025-01-13,80.19,80.26,79.45,79.45,42881,79.5074349508606,79.5768391215373,78.7737337179932,78.7737337179932,43249.129998034,0.0,1.0
2025-01-14,80.28,80.66,79.85,80.62,72887,79.5966688845877,79.9734343825467,79.1703289790026,79.9337748564457,73512.7291380029,0.0,1.0
2025-01-15,81.76,81.935,81.35,81.435,49252,81.0640713503225,81.2375817770141,80.6575612077879,80.7418377007524,49674.824529819,0.0,1.0
2025-01-16,81.66,82.09,81.59,82.09,1682569,80.9649225350702,81.3912624406553,80.8955183643935,81.3912624406553,1697013.72196688,0.0,1.0
2025-01-17,82.48,82.7,82.3011,82.375,658297,81.7779428201395,81.9960702136946,81.600565589653,81.6738365641245,663948.427749254,0.0,1.0
2025-01-21,83.19,83.21,82.72,82.82,70942,82.4818994084311,82.5017291714816,82.0158999767451,82.1150487919975,71551.0314666292,0.0,1.0
2025-01-22,83.69,83.9394,83.67,83.68,169647,82.9776434846929,83.2249206299323,82.9578137216424,82.9677286031677,171103.406095391,0.0,1.0
2025-01-23,84.12,84.14,83.57,83.57,51642,83.403983390278,83.4238131533285,82.8586649063901,82.8586649063901,52085.3424910443,0.0,1.0
2025-01-24,83.94,84.31,83.79,84.31,40384,83.2255155228238,83.5923661392575,83.0767922999453,83.5923661392575,40730.6934502601,0.0,1.0
2025-01-27,82.68,82.68,81.83,81.83,349461,81.9762404506442,81.9762404506442,81.1334755209992,81.1334755209992,352461.095082739,0.0,1.0
2025-01-28,83.52,83.59,82.65,82.65,79281,82.8090904987639,82.8784946694406,81.9464958060685,81.9464958060685,79961.6211229713,0.0,1.0
2025-01-29,83.1456,83.37,82.85,83.23,29872,82.4378773344591,82.6603672758854,82.1447934365732,82.5215589345321,30128.4487605529,0.0,1.0
2025-01-30,83.54,83.8,83.0,83.3,26808,82.8289202618144,83.0867071814705,82.2935166594517,82.5909631052087,27038.1445625637,0.0,1.0
2025-01-31,83.23,84.2883,83.111,84.01,25746,82.5215589345321,83.5708508463477,82.4035718443818,83.2949196935004,25967.027376446,0.0,1.0
2025-02-03,82.595,82.9482,81.7,81.7,46360,81.8919639576797,82.242157573151,81.0045820611711,81.0045820611711,46757.9969382443,0.0,1.0
2025-02-04,83.26,83.26,82.63,82.63,26925,82.5513035791078,82.5513035791078,81.926666043018,81.926666043018,27156.1489983224,0.0,1.0
2025-02-05,83.545,83.57,82.9699,83.05,27867,82.833877702577,82.8586649063901,82.2636728660607,82.3430910670779,28106.2359939183,0.0,1.0
2025-02-06,83.84,83.86,83.35,83.71,45928,83.1263667075714,83.1461964706219,82.6405375128349,82.9974732477434,46322.288252366,0.0,1.0
2025-02-07,83.14,84.09,83.0615,83.88,42598,82.432325000805,83.3742387457023,82.3544931808319,83.1660262336724,42963.7004653868,0.0,1.0
2025-02-10,83.6923,83.76,83.5248,83.65,42876,82.9799239074437,83.0470476553696,82.813849641896,82.937983958592,43244.0870734289,0.0,1.0
2025-02-11,83.675,83.75,83.44,83.51,25739,82.962771162405,83.0371327738443,82.729771446562,82.7991756172387,25959.967281999,0.0,1.0
2025-02-12,83.48,83.6124,83.03,83.13,28376,82.769430972663,82.9007040040571,82.3232613040274,82.4224101192797,28619.6057187149,0.0,1.0
2025-02-13,84.355,84.37,83.48,83.48,57837,83.6369831061211,83.6518554284089,82.769430972663,82.769430972663,58333.5260767307,0.0,1.0
2025-02-14,84.38,84.47,84.2647,84.39,26389,83.6617703099341,83.7510042436613,83.5474517259482,83.6716851914594,26615.5474806585,0.0,1.0
2025-02-18,84.5,84.5,84.13,84.49,38980,83.780748888237,83.780748888237,83.4138982718032,83.7708340067117,39314.6402211554,0.0,1.0
2025-02-19,84.67,84.7594,84.3,84.3,24460,83.949301874166,84.0379409150016,83.5824512577322,83.5824512577322,24669.987168021,0.0,1.0
2025-02-20,84.32,84.56,83.89,84.56,45636,83.6022810207827,83.8402381773884,83.1759411151976,83.8402381773884,46027.7814554296,0.0,1.0
2025-02-21,82.85,84.41,82.81,84.41,21496,82.1447934365732,83.6915149545098,82.1051339104722,83.6915149545098,21680.5414621333,0.0,1.0
2025-02-24,82.34,83.02,82.28,83.0,34284,81.6391344787862,82.3133464225021,81.5796451896348,82.2935166594517,34578.3254320701,0.0,1.0
2025-02-25,81.87,82.44,81.28,82.22,55965,81.1731350471001,81.7382832940385,80.5881570371112,81.5201559004833,56445.4551045911,0.0,1.0
2025-02-26,81.87,82.64,81.67,82.525,22022,81.1731350471001,81.9365809245432,80.9748374165954,81.822559787003,22211.0571305871,0.0,1.0
2025-02-27,80.65,82.43,80.59,82.29,25558,79.9635195010214,81.7283684125133,79.90403021187,81.58956007116,25777.4134112953,0.0,1.0
2025-02-28,81.89,82.01,80.31,80.65,264302,81.1929648101506,81.3119433884534,79.6264135291634,79.9635195010214,266571.011794043,0.0,1.0
2025-03-03,80.52,82.35,80.015,82.15,48845,79.8346260411934,81.6490493603114,79.333924524169,81.4507517298067,49264.330466966,0.0,1.0
2025-03-04,79.51,80.69,78.89,79.82,212374,78.8332230071446,80.0031790271224,78.21850035258,79.1405843344269,214197.214015589,0.0,1.0
2025-03-05,80.47,80.67,79.185,79.77,46748,79.7850516335672,79.9833492640719,78.5109893575745,79.0910099268007,47149.327887598,0.0,1.0
2025-03-06,78.92,79.9591,78.55,79.5472,50714,78.2482449971558,79.2785003364429,77.881394380722,78.8701063664185,51149.3756843426,0.0,1.0
2025-03-07,79.28,79.435,77.9801,78.5,57742,78.6051807320642,78.7588613957054,77.3163452825989,77.8318199730959,58237.7105092343,0.0,1.0
2025-03-10,77.05,78.35,76.42,78.02,57097,76.3941621519368,77.6830967502173,75.769524615847,77.3559056598846,57587.1732351798,0.0,1.0
2025-03-11,76.6,77.379279,75.9712,77.11,57028,75.9479924833012,76.7206383793116,75.3245447329944,76.4536514410882,57517.5808756298,0.0,1.0
2025-03-12,76.96,77.41,76.24,77.41,38969,76.3049282182097,76.7510978868452,75.5910567483927,76.7510978868452,39303.5457870242,0.0,1.0
2025-03-13,75.92,76.98,75.65,76.98,49539,75.2737805395852,76.3247579812601,75.0060787384039,76.3247579812601,49964.2884021502,0.0,1.0
2025-03-14,77.51,77.56,76.55,76.55,34067,76.8502467020976,76.8998211097238,75.898418075675,75.898418075675,34359.4625042099,0.0,1.0
2025-03-17,78.09,78.46,77.5343,77.94,54900,77.4253098305612,77.7921604469949,76.8743398642039,77.2765866076827,55371.3121637104,0.0,1.0
2025-03-18,77.17,77.42,76.94,77.42,166074,76.5131407302396,76.7610127683705,76.2850984551592,76.7610127683705,167499.732172605,0.0,1.0
2025-03-19,78.07,78.55,77.515,77.55,43437,77.4054800675108,77.881394380722,76.8552041428602,76.8899062281985,43809.9032141182,0.0,1.0
2025-03-20,77.92,78.5345,77.64,77.64,29025,77.2567568446322,77.8660263143579,76.9791401619256,76.9791401619256,29274.1773324535,0.0,1.0
2025-03-21,78.03,78.03,77.13,77.19,32486,77.3658205414098,77.3658205414098,76.4734812041387,76.5329704932901,32764.8897440855,0.0,1.0
2025-03-24,79.35,79.5,78.85,78.85,29437,78.6745849027408,78.8233081256194,78.1788408264791,78.1788408264791,29689.7143199115,0.0,1.0
2025-03-25,79.35,79.41,79.11,79.4,42017,78.9061073012366,78.9657716545835,78.6674498878491,78.9558275956924,42253.370037274,0.23351,1.0
2025-03-26,78.38,79.24,78.135,79.24,31840,77.9415335887955,78.796722653434,77.6979041459625,78.796722653434,32019.1184993409,0.0,1.0
2025-03-27,78.03,78.5943,78.0,78.0,40492,77.5934915276055,78.1546347708328,77.563659350932,77.563659350932,40719.7910262346,0.0,1.0
2025-03-28,76.51,77.85,76.39,77.78,79518,76.0819945761514,77.4144984675648,75.9626658694577,77.3448900553268,79965.3349507094,0.0,1.0
2025-03-31,76.9,77.035,75.28,75.47,78265,76.4698128729061,76.6040576679365,74.8588753325405,75.0478124514723,78705.2860977045,0.0,1.0
2025-04-01,77.12,77.25,76.21,76.58,65564,76.6885821685113,76.8178549340961,75.783672809417,76.1516029883894,65932.8355933035,0.0,1.0
2025-04-02,77.69,77.96,76.85,76.85,30966,77.2553935253065,77.5238831153674,76.4200925784503,76.4200925784503,31140.2017415386,0.0,1.0
2025-04-03,73.9,75.32,73.83,75.32,452749,73.4865952055625,74.8986515681051,73.4169867933245,74.8986515681051,455295.976176447,0.0,1.0
2025-04-04,69.53,71.72,69.52,71.72,473251,69.1410414701321,71.3187903672929,69.1310974112409,71.3187903672929,475913.311838303,0.0,1.0
2025-04-07,69.32,71.7,66.72,66.94,378814,68.932216233418,71.2989022495106,66.3467609217203,66.5655302173255,380945.048844514,0.0,1.0
2025-04-08,68.32,71.9544,67.465,71.82,97647,67.9378103443035,71.5518791077013,67.0875933091106,71.4182309562043,98196.3211088297,0.0,1.0
2025-04-09,74.87,75.0484,67.9846,68.21,187822,74.4511689180036,74.6285709286216,67.6042866090945,67.8284256965009,188878.607876357,0.0,1.0
2025-04-10,72.19,73.41,70.7174,73.41,81211,71.7861611351767,72.9993363198964,70.3217990228667,72.9993363198964,81667.8590593584,0.0,1.0
2025-04-11,73.42,73.62,71.75,72.39,66533,73.0092803787876,73.2081615566105,71.3486225439663,71.9850423129996,66907.2867813016,0.0,1.0
2025-04-14,74.14,74.96,73.6769,74.96,72075,73.72525261895,74.5406654480239,73.2647432517011,74.5406654480239,72480.4637512561,0.0,1.0
2025-04-15,74.0184,74.65,73.9663,74.13,22756,73.6043328628337,74.2323996223984,73.5525243160108,73.7153085600589,22884.015721451,0.0,1.0
2025-04-16,72.34,73.59,71.705,73.31,30191,71.9353220185439,73.178329379937,71.3038742789562,72.899895730985,30360.8419162563,0.0,1.0
2025-04-17,72.44,73.05,72.2045,72.6,30763,72.0347626074553,72.6413501998152,71.8005800205689,72.1938675497136,30936.0597485937,0.0,1.0
2025-04-21,70.75,71.775,69.9993,71.66,47180,70.3542166548518,71.3734826911942,69.6077161538935,71.259126013946,47445.4149120258,0.0,1.0
2025-04-22,72.52,72.8001,71.5,71.515,37779,72.1143150785845,72.3928481681255,71.1000210716877,71.1149371600244,37991.528824956,0.0,1.0
2025-04-23,73.76,74.93,73.54,74.49,142167,73.3473783810865,74.5108332713505,73.1286090854813,74.0732946801401,142966.77197537,0.0,1.0
2025-04-24,75.31,75.37,73.83,73.83,39300,74.888707509214,74.9483718625609,73.4169867933245,73.4169867933245,39521.0853336713,0.0,1.0
2025-04-25,75.89,75.9409,75.245,75.31,38725,75.4654629249004,75.5160781846563,74.8240711264215,74.888707509214,38942.8506245909,0.0,1.0
2025-04-28,75.99,76.18,75.215,76.18,26790,75.5649035138119,75.7538406327436,74.7942389497481,75.7538406327436,26940.7093152431,0.0,1.0
2025-04-29,76.4433,76.56,75.73,75.75,22230,76.0156677033475,76.1317148706071,75.3063579826421,75.3262461004244,22355.05666584,0.0,1.0
2025-04-30,76.45,76.63,74.842,74.85,419075,76.0223302228045,76.2013232828451,74.4233255531084,74.4312808002213,421432.540361535,0.0,1.0
2025-05-01,77.02,77.76,76.98,77.15,32647,76.5891415795998,77.3250019375445,76.5493653440352,76.7184143451847,32830.6583432155,0.0,1.0
2025-05-02,78.23,78.34,77.75,77.88,37497,77.7923727054284,77.901757353231,77.3150578786534,77.4443306442383,37707.9424111113,0.0,1.0
2025-05-05,77.67,78.17,77.6,77.62,18616,77.2355054075242,77.7327083520815,77.1658969952862,77.1857851130685,18720.7258160719,0.0,1.0
2025-05-06,77.06,77.49,77.01,77.12,28182,76.6289178151644,77.0565123474836,76.5791975207087,76.6885821685113,28340.5401240083,0.0,1.0
2025-05-07,77.37,77.67,76.74,77.24,57091,76.9371836407899,77.2355054075242,76.3107079306477,76.807910875205,57412.1700454104,0.0,1.0
2025-05-08,77.91,78.54,77.76,77.985,41992,77.4741628209117,78.1006385310539,77.3250019375445,77.5487432625953,42228.2293977488,0.0,1.0
2025-05-09,77.845,78.28,77.6568,78.27,26685,77.4095264381193,77.8420929998841,77.2223792497879,77.8321489409929,26835.1186292371,0.0,1.0
2025-05-12,80.37,80.37,79.6068,80.37,28134,79.9204013081334,79.9204013081334,79.1614707335612,79.9204013081334,28292.2700961198,0.0,1.0
2025-05-13,80.98,81.24,80.38,80.44,39281,80.5269889004933,80.785534431663,79.9303453670246,79.9900097203714,39501.9784476322,0.0,1.0
2025-05-14,81.1,81.245,80.945,81.21,63975,80.646317607187,80.7905064611086,80.4921846943743,80.7557022549896,64334.8965450795,0.0,1.0
2025-05-15,81.36,81.5201,80.87,80.87,74078,80.9048631383568,81.064067521204,80.4176042526907,80.4176042526907,74494.7317900179,0.0,1.0
2025-05-16,82.0,82.0,81.33,81.52,29859,81.5412829073901,81.5412829073901,80.8750309616834,81.0639680806151,30026.9742233611,0.0,1.0
2025-05-19,82.11,82.19,81.54,81.54,64536,81.6506675551927,81.7302200263218,81.0838561983974,81.0838561983974,64899.0524960258,0.0,1.0
2025-05-20,81.79,82.0,81.43,81.96,43619,81.332457670676,81.5412829073901,80.9744715505948,81.5015066718255,43864.3822180512,0.0,1.0
2025-05-21,80.52,81.805,80.38,81.48,29283,80.0695621915006,81.3473737590128,79.9303453670246,81.0241918450505,29447.7338886997,0.0,1.0
2025-05-22,80.51,80.9784,80.4,80.53,48582,80.0596181326095,80.5253978510707,79.9502334848069,80.0795062503917,48855.301976601,0.0,1.0
2025-05-23,80.0,80.31,79.61,79.61,27809,79.552471129161,79.8607369547866,79.1646528324064,79.1646528324064,27965.4417822918,0.0,1.0
2025-05-27,81.62,81.62,80.92,80.92,37874,81.1634086695266,81.1634086695266,80.4673245471464,80.4673245471464,38087.0632551519,0.0,1.0
2025-05-28,81.29,81.6851,81.2427,81.6851,162537,80.8352547261188,81.2281444929079,80.7882193275637,81.2281444929079,163451.365060533,0.0,1.0
2025-05-29,81.53,82.01,81.2025,82.01,562462,81.0739121395063,81.5512269662812,80.7482442108213,81.5512269662812,565626.175545736,0.0,1.0
2025-05-30,81.52,81.7,80.59,81.44,1024727,81.0639680806151,81.2429611406557,80.1391706037386,80.9844156094859,1030491.68475107,0.0,1.0
2025-06-02,81.915,81.915,80.88,81.12,33789,81.4567584068154,81.4567584068154,80.4275483115818,80.6662057249693,33979.0827567283,0.0,1.0
2025-06-03,82.46,82.55,81.859,81.88,34060,81.9987096163828,82.0882061464031,81.4010716770249,81.4219542006963,34251.6072891818,0.0,1.0
2025-06-04,82.47,82.69,82.39,82.57,64851,82.0086536752739,82.2274229708791,81.9291012041447,82.1080942641853,65215.8245540438,0.0,1.0
2025-06-05,82.05,82.87,81.85,82.46,45666,81.5910032018458,82.4064160309197,81.3921220240229,81.9987096163828,45922.8977823775,0.0,1.0
2025-06-06,82.91,83.04,82.7,82.7,29055,82.4461922664843,82.5754650320692,82.2373670297702,82.2373670297702,29218.4512562295,0.0,1.0
2025-06-09,82.96,83.16,82.85,82.88,20560,82.49591256094,82.6947937387629,82.3865279131374,82.4163600898109,20675.6619455543,0.0,1.0
2025-06-10,83.38,83.45,82.84,83.0,40818,82.9135630343681,82.9831714466061,82.3765838542463,82.5356887965046,41047.6249656437,0.0,1.0
2025-06-11,83.185,83.6532,82.97,83.55,32364,82.7196538859908,83.1852347232742,82.5058566198311,83.0826120355176,32546.0663037898,0.0,1.0
2025-06-12,83.48,83.48,83.0586,83.11,19446,83.0130036232796,83.0130036232796,82.5939609816067,82.6450734443072,19555.3950483097,0.0,1.0
2025-06-13,82.49,83.2227,82.4387,82.79,26936,82.0285417930562,82.7571429880104,81.9775287709446,82.3268635597906,27087.5306500705,0.0,1.0
2025-06-16,83.315,83.5986,83.21,83.22,24884,82.8489266515757,83.1309401617285,82.7445140332186,82.7544580921098,25023.9869578391,0.0,1.0
2025-06-17,82.675,83.1925,82.66,82.95,17501,82.2125068825424,82.7271119301591,82.1975907942057,82.4859685020489,17599.4532932464,0.0,1.0
2025-06-18,82.65,83.1646,82.55,82.87,36322,82.1876467353145,82.6993680058528,82.0882061464031,82.4064160309197,36526.3323534252,0.0,1.0
2025-06-20,82.41,83.15,82.31,83.1198,54918,81.948989321927,82.6848496798718,81.8495487330156,82.6548186220205,55226.9456578769,0.0,1.0
2025-06-23,83.21,83.218133,82.2408,82.4,26290,82.7445140332186,82.7526015363148,81.7807358454888,81.9390452630359,26437.8965247384,0.0,1.0
2025-06-24,84.01,84.07,83.58,83.66,41774,83.7897539513847,83.8495966515047,83.3608812671912,83.4406715340179,41883.8052924251,0.25112,1.0
2025-06-25,84.01,84.23,83.87,84.23,52009,83.7897539513847,84.0091771851581,83.650120984438,84.0091771851581,52145.7085616349,0.0,1.0
2025-06-26,84.66,84.7,84.23,84.23,44753,84.4380498693516,84.4779450027649,84.0091771851581,84.0091771851581,44870.635760327,0.0,1.0
2025-06-27,85.04,85.3,84.59,84.92,108339,84.8170536367784,85.0763720039652,84.3682333858782,84.6973682365384,108623.775113134,0.0,1.0
2025-06-30,85.57,85.66,85.16,85.5,86322,85.3456641545053,85.4354282046853,84.9367390370184,85.2758476710319,86548.902198801,0.0,1.0
2025-07-01,85.43,85.59,85.24,85.48,71855,85.2060311875586,85.3656117212119,85.0165293038451,85.2559001043252,72043.8748811989,0.0,1.0
2025-07-02,85.85,85.85,85.4411,85.4411,37180,85.6249300883987,85.6249300883987,85.2171020870808,85.2171020870808,37277.729706812,0.0,1.0
2025-07-03,86.58,86.6368,86.34,86.34,26439,86.3530162731923,86.4096673626393,86.1136454727122,86.1136454727122,26508.4963883379,0.0,1.0
2025-07-07,85.88,86.23,85.72,86.13,48736,85.6548514384587,86.0039338558255,85.4952709048053,85.9041960222921,48864.1052983106,0.0,1.0
2025-07-08,85.85,86.05,85.775,86.05,20514,85.6249300883987,85.8244057554654,85.5501267132487,85.8244057554654,20567.9221948774,0.0,1.0
2025-07-09,86.37,86.37,85.93,86.06,28161,86.1435668227722,86.1435668227722,85.7047203552254,85.8343795388188,28235.0227615259,0.0,1.0
2025-07-10,86.58,86.71,86.2061,86.44,54006,86.3530162731923,86.4826754567857,85.980096513611,86.2133833062456,54147.9577876839,0.0,1.0
2025-07-11,86.3,86.3749,86.25,86.285,21956,86.0737503392989,86.1484539766154,86.0238814225322,86.0587896642689,22013.7125724251,0.0,1.0
2025-07-14,86.485,86.5,86.17,86.18,19727,86.2582653313356,86.2732260063656,85.9440911557055,85.9540649390588,19778.8535214169,0.0,1.0
2025-07-15,86.15,86.5899,86.1485,86.5899,20975,85.9241435889988,86.3628903187121,85.9226475214958,86.3628903187121,21030.1339591281,0.0,1.0
2025-07-16,86.45,86.45,85.92,86.35,25140,86.2233570895989,86.2233570895989,85.6947465718721,86.1236192560656,25206.0818942779,0.0,1.0
2025-07-17,86.906,86.9799,86.5455,86.55,21188,86.6781616105111,86.7518678694923,86.3186067206233,86.3230949231323,21243.6938415259,0.0,1.0
2025-07-18,86.9,87.21,86.7159,87.21,22845,86.6721773404991,86.9813646244525,86.4885599889642,86.9813646244525,22905.0493585831,0.0,1.0
2025-07-21,87.04,87.45,87.02,87.18,102163,86.8118103074458,87.2207354249326,86.7918627407391,86.9514432743925,102431.541152153,0.0,1.0
2025-07-22,87.07,87.14,86.7,87.07,33054,86.8417316575058,86.9115481409792,86.4727016734324,86.8417316575058,33140.8842853406,0.0,1.0
2025-07-23,87.7,87.71,87.22,87.22,47020,87.4700800087661,87.4800537921194,86.9913384078059,86.9913384078059,47143.5946964577,0.0,1.0
2025-07-24,87.81,87.99,87.81,87.88,35919,87.5797916256528,87.7593197260128,87.5797916256528,87.6496081091261,36013.4150978746,0.0,1.0
2025-07-25,88.19,88.28,87.85,87.85,53655,87.9587953930796,88.0485594432596,87.6196867590661,87.6196867590661,53796.0351645776,0.0,1.0
2025-07-28,88.2,88.32,88.03,88.28,44295,87.9687691764329,88.088454576673,87.7992148594262,88.0485594432596,44411.4318817439,0.0,1.0
2025-07-29,87.95,88.32,87.84,88.32,23641,87.7194245925995,88.088454576673,87.6097129757128,88.088454576673,23703.1416890463,0.0,1.0
2025-07-30,87.78,88.2,87.4801,88.08,220634,87.5498702755928,87.9687691764329,87.2507565128262,87.8490837761929,221213.948793242,0.0,1.0
2025-07-31,87.47,88.55,87.47,88.4,504138,87.2406829916393,88.3178515937997,87.2406829916393,88.1682448434997,505463.154893297,0.0,1.0
2025-08-01,86.06,86.64,85.82,86.64,76807,85.8343795388188,86.4128589733123,85.5950087383387,86.4128589733123,77008.8914898093,0.0,1.0
2025-08-04,87.36,87.38,86.84,86.84,34154,87.1309713747526,87.1509189414593,86.6123346403791,86.6123346403791,34243.7756967847,0.0,1.0
2025-08-05,86.93,87.53,86.8201,87.4,26924,86.7020986905591,87.3005256917593,86.5924868115059,87.170866508166,26994.7712379292,0.0,1.0
2025-08-06,87.6,87.715,87.015,87.19,32049,87.3703421752327,87.4850406837961,86.7868758490625,86.9614170577459,32133.242586703,0.0,1.0
2025-08-07,87.46,87.96,87.235555,87.89,28483,87.230709208286,87.7293983759528,87.006852627812,87.6595818924795,28557.8691565122,0.0,1.0
2025-08-08,88.25,88.31,87.7917,87.7917,115497,88.0186380931996,88.0784807933196,87.5615396021162,87.5615396021162,115800.590315967,0.0,1.0
2025-08-11,88.11,88.39,87.94,88.31,17331,87.8790051262529,88.1582710601463,87.7094508092461,88.0784807933196,17376.5555015804,0.0,1.0
2025-08-12,89.05,89.05,88.5401,88.5401,57491,88.8165407614666,88.8165407614666,88.3079775482799,88.3079775482799,57642.1183048501,0.0,1.0
2025-08-13,89.27,89.4133,89.0066,89.29,28776,89.03596399524,89.1788883106933,88.7732545417131,89.0559115619467,28851.6393233787,0.0,1.0
2025-08-14,89.3,89.36,89.0006,89.1676,15683,89.0658853453,89.12572804542,88.7672702717011,88.9338324537018,15724.2236415259,0.0,1.0
2025-08-15,89.13,89.4,89.06,89.4,26659,88.8963310282933,89.1656231788334,88.8265145448199,89.1656231788334,26729.0746706267,0.0,1.0
2025-08-18,89.11,89.17,88.95,89.01,27972,88.8763834615866,88.9362261617066,88.7168029279332,88.7766456280532,28045.5259644687,0.0,1.0
2025-08-19,88.47,89.0861,88.34,89.02,381076,88.238061326973,88.8525461193721,88.1084021433796,88.7866194114065,382077.679552262,0.0,1.0
2025-08-20,88.2992,88.48,87.5301,88.48,440747,88.067709107298,88.2480351103264,87.3006254295929,88.2480351103264,441905.528108883,0.0,1.0
2025-08-21,87.94,88.2452,87.763,87.86,32315,87.7094508092461,88.01385067719,87.5329148438921,87.6296605424195,32399.9417825613,0.0,1.0
2025-08-22,89.32,89.4539,88.3061,88.4644,223683,89.0858329120067,89.2193818711079,88.0745910178118,88.2324760082952,224270.963260054,0.0,1.0
2025-08-25,88.94,89.29,88.94,89.09,39513,88.7068291445799,89.0559115619467,88.7068291445799,88.8564358948799,39616.8621276294,0.0,1.0
2025-08-26,89.35,89.36,88.9445,88.95,127153,89.1157542620667,89.12572804542,88.7113173470889,88.7168029279332,127487.228763052,0.0,1.0
2025-08-27,89.56,89.62,89.32,89.32,28815,89.3252037124868,89.3850464126068,89.0858329120067,89.0858329120067,28890.7418370572,0.0,1.0
2025-08-28,89.9,89.95,89.44,89.69,177032,89.6643123465002,89.7141812632669,89.2055183122467,89.4548628960801,177497.338500708,0.0,1.0
2025-08-29,89.235,89.68,89.0975,89.68,39907,89.0010557535033,89.4448891127268,88.8639162323949,89.4448891127268,40011.8977786376,0.0,1.0
2025-09-02,88.68,88.68,87.934,88.14,67006,88.4475107773931,88.4475107773931,87.7034665392341,87.9089264763129,67182.129013842,0.0,1.0
2025-09-03,89.12,89.22,88.73,89.12,52409,88.8863572449399,88.9860950784733,88.4973796941598,88.8863572449399,52546.7599839782,0.0,1.0
2025-09-04,89.85,89.85,89.13,89.13,37200,89.6144434297335,89.6144434297335,88.8963310282933,88.8963310282933,37297.7822779292,0.0,1.0
2025-09-05,89.62,90.41,89.125,90.23,44702,89.3850464126068,90.1729752975204,88.8913441366166,89.9934471971604,44819.5017039782,0.0,1.0
2025-09-08,89.88,90.02,89.7327,89.7761,53641,89.6443647797935,89.7839977467403,89.4974509509989,89.5407371707524,53781.9983647957,0.0,1.0
2025-09-09,90.19,90.22,89.7701,89.96,19861,89.953552063747,89.983473413807,89.5347529007404,89.7241550466202,19913.2057479019,0.0,1.0
2025-09-10,90.44,90.78,90.225,90.71,30990,90.2028966475804,90.5420052815939,89.9884603054837,90.4721887981205,31071.458946049,0.0,1.0
2025-09-11,91.16,91.22,90.6652,90.729,34691,90.9210090490207,90.9808517491407,90.4275062486976,90.4911389864919,34782.1872312806,0.0,1.0
2025-09-12,91.185,91.34,91.075,91.2,31338,90.945943507404,91.1005371493808,90.8362318905173,90.960904182434,31420.3736834877,0.0,1.0
2025-09-15,91.56,91.66,91.4447,91.495,26058,91.3199603831542,91.4196982166875,91.2049626610902,91.2551307913575,26126.4949085559,0.0,1.0
2025-09-16,91.5,91.6,91.4327,91.48,21013,91.2601176830342,91.3598555165675,91.1929941210662,91.2401701163275,21068.2338442507,0.0,1.0
2025-09-17,91.43,91.54,91.01,91.45,38855,91.1903011995608,91.3000128164475,90.7714022987206,91.2102487662675,38957.1325378746,0.0,1.0
2025-09-18,91.92,92.22,91.88,91.9155,60253,91.6790165838743,91.9782300844744,91.6391214504609,91.6745283813653,60411.3783761308,0.0,1.0
2025-09-19,92.41,92.46,91.89,92.23,42466,92.1677319681878,92.2176008849545,91.6490952338143,91.9882038678278,42577.624253079,0.0,1.0
2025-09-22,92.81,92.88,92.14,92.14,47096,92.5666833023213,92.6364997857947,91.8984398176477,91.8984398176477,47219.794466703,0.0,1.0
2025-09-23,92.28,92.86,92.118,92.86,28254,92.0380727845944,92.616552219088,91.8764974942704,92.616552219088,28328.2672172207,0.0,1.0
2025-09-24,91.75,92.04,91.6354,92.04,29983,91.75,92.04,91.6354,92.04,29983,0.24117,1.0
2025-09-25,91.3,91.48,90.93,91.27,38604,91.3,91.48,90.93,91.27,38604,0.0,1.0
2025-09-26,91.83,91.84,91.2744,91.715,34254,91.83,91.84,91.2744,91.715,34254,0.0,1.0
2025-09-29,92.06,92.31,91.85,92.19,96153,92.06,92.31,91.85,92.19,96153,0.0,1.0
2025-09-30,92.4,92.45,91.8059,92.0,127388,92.4,92.45,91.8059,92.0,127388,0.0,1.0
2025-10-01,92.75,92.8412,92.2683,92.28,37212,92.75,92.8412,92.2683,92.28,37212,0.0,1.0
2025-10-02,92.83,93.24,92.5382,93.24,72385,92.83,93.24,92.5382,93.24,72385,0.0,1.0
2025-10-03,92.8,93.27,92.7525,93.09,25429,92.8,93.27,92.7525,93.09,25429,0.0,1.0
2025-10-06,93.17,93.26,92.97,93.21,74176,93.17,93.26,92.97,93.21,74176,0.0,1.0
2025-10-07,92.76,93.29,92.61,93.29,50708,92.76,93.29,92.61,93.29,50708,0.0,1.0
2025-10-08,93.35,93.36,92.8633,92.8633,131447,93.35,93.36,92.8633,92.8633,131447,0.0,1.0
2025-10-09,93.13,93.48,92.86,93.48,24960,93.13,93.48,92.86,93.48,24960,0.0,1.0
2025-10-10,90.645,93.55,90.6,93.51,269092,90.645,93.55,90.6,93.51,269092,0.0,1.0
2025-10-13,92.04,92.17,91.57,91.57,61857,92.04,92.17,91.57,91.57,61857,0.0,1.0
2025-10-14,91.92,92.39,90.67,90.67,30590,91.92,92.39,90.67,90.67,30590,0.0,1.0
2025-10-15,92.28,92.9829,91.51,92.9397,37402,92.28,92.9829,91.51,92.9397,37402,0.0,1.0
2025-10-16,91.67,92.679,91.2949,92.5189,46308,91.67,92.679,91.2949,92.5189,46308,0.0,1.0
2025-10-17,92.13,92.3168,91.3338,91.369,28978,92.13,92.3168,91.3338,91.369,28978,0.0,1.0
2025-10-20,93.12,93.24,92.8508,92.9149,38695,93.12,93.24,92.8508,92.9149,38695,0.0,1.0
2025-10-21,93.13,93.31,93.05,93.2044,44371,93.13,93.31,93.05,93.2044,44371,0.0,1.0
2025-10-22,92.59,93.2,92.071,93.11,431577,92.59,93.2,92.071,93.11,431577,0.0,1.0
2025-10-23,93.18,93.32,92.69,92.76,37490,93.18,93.32,92.69,92.76,37490,0.0,1.0
2025-10-24,93.93,94.119,93.6701,93.85,40706,93.93,94.119,93.6701,93.85,40706,0.0,1.0
2025-10-27,95.08,95.12,94.69,94.695,849361,95.08,95.12,94.69,94.695,849361,0.0,1.0
2025-10-28,95.34,95.63,95.1,95.42,94397,95.34,95.63,95.1,95.42,94397,0.0,1.0
2025-10-29,95.4,95.7,94.9622,95.7,35638,95.4,95.7,94.9622,95.7,35638,0.0,1.0
2025-10-30,94.4,95.14,94.37,94.54,48677,94.4,95.14,94.37,94.54,48677,0.0,1.0
2025-10-31,94.7111,94.9896,94.36,94.93,24180,94.7111,94.9896,94.36,94.93,24180,0.0,1.0
2025-11-03,94.82,95.2,94.375,95.2,90625,94.82,95.2,94.375,95.2,90625,0.0,1.0
2025-11-04,93.62,94.32,93.59,93.75,35769,93.62,94.32,93.59,93.75,35769,0.0,1.0
2025-11-05,93.98,94.4192,93.51,93.55,58302,93.98,94.4192,93.51,93.55,58302,0.0,1.0
2025-11-06,92.91,93.59,92.8022,93.4814,40725,92.91,93.59,92.8022,93.4814,40725,0.0,1.0
2025-11-07,93.01,93.01,91.705,92.47,838941,93.01,93.01,91.705,92.47,838941,0.0,1.0
2025-11-10,94.44,94.515,93.65,93.97,84854,94.44,94.515,93.65,93.97,84854,0.0,1.0
2025-11-11,94.65,94.76,94.145,94.35,36819,94.65,94.76,94.145,94.35,36819,0.0,1.0
2025-11-12,94.71,95.02,94.4237,95.02,37820,94.71,95.02,94.4237,95.02,37820,0.0,1.0
2025-11-13,93.06,94.345,92.95,94.17,37742,93.06,94.345,92.95,94.17,37742,0.0,1.0
2025-11-14,93.03,93.55,92.32,92.32,27476,93.03,93.55,92.32,92.32,27476,0.0,1.0
2025-11-17,92.16,93.35,91.8714,92.7,135448,92.16,93.35,91.8714,92.7,135448,0.0,1.0
2025-11-18,91.5,92.14,90.96,91.69,53862,91.5,92.14,90.96,91.69,53862,0.0,1.0
2025-11-19,91.83,92.357,91.38,91.52,52087,91.83,92.357,91.38,91.52,52087,0.0,1.0
2025-11-20,90.37,93.55,90.32,93.32,41502,90.37,93.55,90.32,93.32,41502,0.0,1.0
2025-11-21,91.19,91.97,90.24,90.86,47343,91.19,91.97,90.24,90.86,47343,0.0,1.0
2025-11-24,92.67,92.805,91.77,92.105,49994,92.67,92.805,91.77,92.105,49994,0.0,1.0
2025-11-25,93.53,93.61,92.151,92.64,64900,93.53,93.61,92.151,92.64,64900,0.0,1.0
2025-11-26,94.175,94.3799,93.8,93.92,124631,94.175,94.3799,93.8,93.92,124631,0.0,1.0