date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-01,25.1248,25.16,25.04,25.04,99972,23.9985276108915,24.0321496963172,23.9175289505478,23.9175289505478,104663.775475128,0.0,1.0
2020-06-02,25.1955,25.1955,25.16,25.16,269,24.0660583336073,24.0660583336073,24.0321496963172,24.0321496963172,281.624410863135,0.0,1.0
2020-06-03,25.3357,25.3357,25.32,25.32,498,24.1999735715812,24.1999735715812,24.184977357343,24.184977357343,521.371585910191,0.0,1.0
2020-06-04,25.268,25.37,25.268,25.37,4406,24.1353083675096,24.2327360014136,24.1353083675096,24.2327360014136,4612.77752514117,0.0,1.0
2020-06-05,25.566,25.66,25.566,25.65,400,24.4199498861703,24.509736137023,24.4199498861703,24.5001844082089,418.772358160796,0.0,1.0
2020-06-08,25.694,25.72,25.694,25.72,587,24.542212014991,24.5670465099077,24.542212014991,24.5670465099077,614.548435600968,0.0,1.0
2020-06-09,25.649,25.71,25.62,25.64,8645,24.4992292353275,24.5574947810936,24.4715292217665,24.4906326793948,9050.71759075019,0.0,1.0
2020-06-10,25.494,25.59,25.494,25.58,2466,24.3511774387087,24.4428740353242,24.3511774387087,24.4333223065101,2581.7315880613,0.0,1.0
2020-06-11,24.656,25.03,24.656,25.03,1129,23.5507425640857,23.9079772217337,23.5507425640857,23.9079772217337,1181.98498090885,0.0,1.0
2020-06-12,24.762,24.77,24.762,24.77,300,23.6519908895153,23.6596322725666,23.6519908895153,23.6596322725666,314.079268620597,0.0,1.0
2020-06-15,24.934,24.934,24.78,24.78,153,23.8162806251181,23.8162806251181,23.6691840013807,23.6691840013807,160.180426996505,0.0,1.0
2020-06-16,25.01,25.16,25.01,25.16,300,23.8888737641054,24.0321496963172,23.8888737641054,24.0321496963172,314.079268620597,0.0,1.0
2020-06-17,25.075,25.075,25.075,25.075,22,23.9509600013972,23.9509600013972,23.9509600013972,23.9509600013972,23.0324796988438,0.0,1.0
2020-06-18,25.071,25.071,25.071,25.071,94,23.9471393098715,23.9471393098715,23.9471393098715,23.9471393098715,98.4115041677872,0.0,1.0
2020-06-19,25.031,25.031,25.031,25.031,0,23.9089323946151,23.9089323946151,23.9089323946151,23.9089323946151,0,0.0,1.0
2020-06-22,25.123,25.123,25.05,25.05,199,23.9968082997049,23.9968082997049,23.9270806793619,23.9270806793619,208.339248184996,0.0,1.0
2020-06-23,25.262,25.262,25.262,25.262,0,24.1295773302212,24.1295773302212,24.1295773302212,24.1295773302212,0,0.0,1.0
2020-06-24,24.802,24.802,24.802,24.802,28,23.6901978047718,23.6901978047718,23.6901978047718,23.6901978047718,29.3140650712557,0.0,1.0
2020-06-25,25.062,25.062,25.062,25.062,14,23.9385427539388,23.9385427539388,23.9385427539388,23.9385427539388,14.6570325356279,0.0,1.0
2020-06-26,24.708,24.708,24.708,24.708,2,23.6004115539191,23.6004115539191,23.6004115539191,23.6004115539191,2.09386179080398,0.0,1.0
2020-06-29,24.9286,24.9286,24.9286,24.9286,4,23.8111226915585,23.8111226915585,23.8111226915585,23.8111226915585,4.18772358160796,0.0,1.0
2020-06-30,25.204,25.204,25.204,25.204,0,24.0741773030993,24.0741773030993,24.0741773030993,24.0741773030993,0,0.0,1.0
2020-07-01,25.265,25.265,25.265,25.265,137,24.1324428488654,24.1324428488654,24.1324428488654,24.1324428488654,143.429532670073,0.0,1.0
2020-07-02,25.395,25.395,25.395,25.395,7,24.2566153234489,24.2566153234489,24.2566153234489,24.2566153234489,7.32851626781393,0.0,1.0
2020-07-06,25.559,25.559,25.51,25.511,6602,24.4132636760004,24.4132636760004,24.3664602048113,24.3674153776927,6911.83777144394,0.0,1.0
2020-07-07,25.421,25.421,25.421,25.421,1,24.2814498183656,24.2814498183656,24.2814498183656,24.2814498183656,1.04693089540199,0.0,1.0
2020-07-08,25.505,25.505,25.505,25.505,0,24.3616843404042,24.3616843404042,24.3616843404042,24.3616843404042,0,0.0,1.0
2020-07-09,25.43,25.43,25.43,25.43,22,24.2900463742983,24.2900463742983,24.2900463742983,24.2900463742983,23.0324796988438,0.0,1.0
2020-07-10,25.557,25.557,25.557,25.557,0,24.4113533302376,24.4113533302376,24.4113533302376,24.4113533302376,0,0.0,1.0
2020-07-13,25.443,25.443,25.443,25.443,0,24.3024636217567,24.3024636217567,24.3024636217567,24.3024636217567,0,0.0,1.0
2020-07-14,25.564,25.564,25.564,25.564,0,24.4180395404075,24.4180395404075,24.4180395404075,24.4180395404075,0,0.0,1.0
2020-07-15,25.646,25.646,25.646,25.646,0,24.4963637166832,24.4963637166832,24.4963637166832,24.4963637166832,0,0.0,1.0
2020-07-16,25.636,25.636,25.636,25.636,0,24.4868119878691,24.4868119878691,24.4868119878691,24.4868119878691,0,0.0,1.0
2020-07-17,25.723,25.723,25.723,25.723,0,24.5699120285519,24.5699120285519,24.5699120285519,24.5699120285519,0,0.0,1.0
2020-07-20,25.848,25.848,25.848,25.848,0,24.6893086387284,24.6893086387284,24.6893086387284,24.6893086387284,0,0.0,1.0
2020-07-21,25.878,25.878,25.878,25.878,0,24.7179638251707,24.7179638251707,24.7179638251707,24.7179638251707,0,0.0,1.0
2020-07-22,25.925,25.925,25.925,25.925,0,24.7628569505971,24.7628569505971,24.7628569505971,24.7628569505971,0,0.0,1.0
2020-07-23,25.7691,25.7691,25.7691,25.7691,0,24.613945498385,24.613945498385,24.613945498385,24.613945498385,0,0.0,1.0
2020-07-24,25.6887,25.6887,25.6887,25.6887,2,24.5371495987195,24.5371495987195,24.5371495987195,24.5371495987195,2.09386179080398,0.0,1.0
2020-07-27,25.8,25.8,25.8,25.8,100,24.6434603404206,24.6434603404206,24.6434603404206,24.6434603404206,104.693089540199,0.0,1.0
2020-07-28,25.7498,25.75,25.7498,25.75,200,24.5955106617738,24.5957016963501,24.5955106617738,24.5957016963501,209.386179080398,0.0,1.0
2020-07-29,25.8678,25.8678,25.8678,25.8678,200,24.7082210617803,24.7082210617803,24.7082210617803,24.7082210617803,209.386179080398,0.0,1.0
2020-07-30,25.7636,25.7636,25.7636,25.7636,0,24.6086920475373,24.6086920475373,24.6086920475373,24.6086920475373,0,0.0,1.0
2020-07-31,25.8696,25.8696,25.8696,25.8696,1,24.7099403729669,24.7099403729669,24.7099403729669,24.7099403729669,1.04693089540199,0.0,1.0
2020-08-03,25.9898,25.9898,25.9898,25.9898,1,24.8247521533126,24.8247521533126,24.8247521533126,24.8247521533126,1.04693089540199,0.0,1.0
2020-08-04,26.0275,26.0275,26.0275,26.0275,1,24.8607621709418,24.8607621709418,24.8607621709418,24.8607621709418,1.04693089540199,0.0,1.0
2020-08-05,26.1061,26.149,26.1061,26.149,326,24.9358387594207,24.9768156760333,24.9358387594207,24.9768156760333,341.299471901049,0.0,1.0
2020-08-06,26.175,26.175,26.175,26.175,326,25.00165017095,25.00165017095,25.00165017095,25.00165017095,341.299471901049,0.0,1.0
2020-08-07,26.177,26.177,26.177,26.177,0,25.0035605167128,25.0035605167128,25.0035605167128,25.0035605167128,0,0.0,1.0
2020-08-10,26.205,26.205,26.205,26.205,0,25.0303053573924,25.0303053573924,25.0303053573924,25.0303053573924,0,0.0,1.0
2020-08-11,26.1358,26.1358,26.1358,26.1358,33,24.9642073939987,24.9642073939987,24.9642073939987,24.9642073939987,34.5487195482656,0.0,1.0
2020-08-12,26.264,26.264,26.264,26.264,33,25.0866605573956,25.0866605573956,25.0866605573956,25.0866605573956,34.5487195482657,0.0,1.0
2020-08-13,26.24,26.24,26.24,26.24,0,25.0637364082418,25.0637364082418,25.0637364082418,25.0637364082418,0,0.0,1.0
2020-08-14,26.2651,26.2651,26.2651,26.2651,0,25.0877112475652,25.0877112475652,25.0877112475652,25.0877112475652,0,0.0,1.0
2020-08-17,26.265,26.265,26.265,26.265,0,25.0876157302771,25.0876157302771,25.0876157302771,25.0876157302771,0,0.0,1.0
2020-08-18,26.305,26.305,26.305,26.305,0,25.1258226455335,25.1258226455335,25.1258226455335,25.1258226455335,0,0.0,1.0
2020-08-19,26.2662,26.2662,26.2662,26.2662,0,25.0887619377347,25.0887619377347,25.0887619377347,25.0887619377347,0,0.0,1.0
2020-08-20,26.285,26.285,26.285,26.285,25,25.1067191879053,25.1067191879053,25.1067191879053,25.1067191879053,26.1732723850497,0.0,1.0
2020-08-21,26.32,26.32,26.32,26.32,25,25.1401502387547,25.1401502387547,25.1401502387547,25.1401502387547,26.1732723850497,0.0,1.0
2020-08-24,26.4108,26.4108,26.4108,26.4108,0,25.2268799363869,25.2268799363869,25.2268799363869,25.2268799363869,0,0.0,1.0
2020-08-25,26.435,26.435,26.435,26.435,0,25.249995120117,25.249995120117,25.249995120117,25.249995120117,0,0.0,1.0
2020-08-26,26.49,26.49,26.49,26.49,0,25.3025296285947,25.3025296285947,25.3025296285947,25.3025296285947,0,0.0,1.0
2020-08-27,26.4241,26.4241,26.4241,26.4241,14,25.2395837357096,25.2395837357096,25.2395837357096,25.2395837357096,14.6570325356279,0.0,1.0
2020-08-28,26.515,26.515,26.515,26.515,14,25.32640895063,25.32640895063,25.32640895063,25.32640895063,14.6570325356278,0.0,1.0
2020-08-31,26.4936,26.4936,26.4936,26.4936,0,25.3059682509678,25.3059682509678,25.3059682509678,25.3059682509678,0,0.0,1.0
2020-09-01,26.4791,26.4791,26.4791,26.4791,7,25.2921182441873,25.2921182441873,25.2921182441873,25.2921182441873,7.32851626781393,0.0,1.0
2020-09-02,26.5307,26.5307,26.5307,26.5307,7,25.3414051648681,25.3414051648681,25.3414051648681,25.3414051648681,7.32851626781394,0.0,1.0
2020-09-03,26.1761,26.1761,26.1761,26.1761,31,25.0027008611196,25.0027008611196,25.0027008611196,25.0027008611196,32.4548577574616,0.0,1.0
2020-09-04,26.1865,26.1865,26.1865,26.1865,31,25.0126346590862,25.0126346590862,25.0126346590862,25.0126346590862,32.4548577574617,0.0,1.0
2020-09-08,26.0222,26.0222,26.0222,26.0222,15,24.8556997546703,24.8556997546703,24.8556997546703,24.8556997546703,15.7039634310298,0.0,1.0
2020-09-09,26.2711,26.2711,26.2711,26.2711,7,25.0934422848537,25.0934422848537,25.0934422848537,25.0934422848537,7.32851626781392,0.0,1.0
2020-09-10,26.1074,26.1074,26.1074,26.1074,7,24.9370804841666,24.9370804841666,24.9370804841666,24.9370804841666,7.32851626781392,0.0,1.0
2020-09-11,26.1558,26.1558,26.1558,26.1558,0,24.9833108516269,24.9833108516269,24.9833108516269,24.9833108516269,0,0.0,1.0
2020-09-14,26.2922,26.2922,26.2922,26.2922,0,25.1135964326515,25.1135964326515,25.1135964326515,25.1135964326515,0,0.0,1.0
2020-09-15,26.335,26.335,26.335,26.335,0,25.1544778319759,25.1544778319759,25.1544778319759,25.1544778319759,0,0.0,1.0
2020-09-16,26.2827,26.3501,26.2827,26.35,7800,25.104522290278,25.1689009424852,25.104522290278,25.168805425197,8166.06098413553,0.0,1.0
2020-09-17,26.1981,26.1981,26.1981,26.1981,7800,25.0237146645106,25.0237146645106,25.0237146645106,25.0237146645106,8166.06098413553,0.0,1.0
2020-09-18,26.1079,26.1079,26.1079,26.1079,0,24.9375580706073,24.9375580706073,24.9375580706073,24.9375580706073,0,0.0,1.0
2020-09-21,25.9858,25.9858,25.9858,25.9858,0,24.8209314617869,24.8209314617869,24.8209314617869,24.8209314617869,0,0.0,1.0
2020-09-22,26.087,26.087,26.0112,26.039,944,24.9175949573858,24.9175949573858,24.8451928529748,24.871746659078,988.302765259477,0.0,1.0
2020-09-23,25.8186,25.8186,25.8186,25.8186,944,24.6612265560149,24.6612265560149,24.6612265560149,24.6612265560149,988.302765259478,0.0,1.0
2020-09-24,25.8644,25.8644,25.85,25.85,2809,24.7049734739835,24.7049734739835,24.6912189844912,24.6912189844912,2940.82888518419,0.0,1.0
2020-09-25,26.0406,26.0406,26.0406,26.0406,2809,24.8732749356883,24.8732749356883,24.8732749356883,24.8732749356883,2940.82888518419,0.0,1.0
2020-09-28,26.1901,26.22,26.1901,26.22,133,25.0160732814593,25.0446329506135,25.0160732814593,25.0446329506135,139.241809088465,0.0,1.0
2020-09-29,26.1603,26.1603,26.1603,26.1603,150,24.9876091295933,24.9876091295933,24.9876091295933,24.9876091295933,157.039634310298,0.0,1.0
2020-09-30,26.268,26.268,26.268,26.268,150,25.0904812489213,25.0904812489213,25.0904812489213,25.0904812489213,157.039634310298,0.0,1.0
2020-10-01,26.253,26.253,26.253,26.253,0,25.0761536557001,25.0761536557001,25.0761536557001,25.0761536557001,0,0.0,1.0
2020-10-02,26.1707,26.1707,26.1707,26.1707,42,24.9975429275599,24.9975429275599,24.9975429275599,24.9975429275599,43.9710976068836,0.0,1.0
2020-10-05,26.3382,26.3382,26.3382,26.3382,0,25.1575343851964,25.1575343851964,25.1575343851964,25.1575343851964,0,0.0,1.0
2020-10-06,26.2296,26.2296,26.2296,26.2296,0,25.0538026102751,25.0538026102751,25.0538026102751,25.0538026102751,0,0.0,1.0
2020-10-07,26.4151,26.4151,26.4151,26.4151,0,25.2309871797769,25.2309871797769,25.2309871797769,25.2309871797769,0,0.0,1.0
2020-10-08,26.49,26.49,26.49,26.49,0,25.3025296285947,25.3025296285947,25.3025296285947,25.3025296285947,0,0.0,1.0
2020-10-09,26.6069,26.6069,26.6069,26.6069,0,25.4141893384317,25.4141893384317,25.4141893384317,25.4141893384317,0,0.0,1.0
2020-10-12,26.7555,26.78,26.7555,26.77,17588,25.5561280286095,25.5795297642041,25.5561280286095,25.5699780353899,18413.4205883302,0.0,1.0
2020-10-13,26.7194,26.75,26.7194,26.75,16588,25.5216462875905,25.5508745777617,25.5216462875905,25.5508745777617,17366.4896929282,0.0,1.0
2020-10-14,26.6742,26.6742,26.65,26.651,355,25.4784724733507,25.4784724733507,25.4553572896205,25.456312462502,371.660467867706,0.0,1.0
2020-10-15,26.6559,26.6559,26.6559,26.6559,355,25.4609928096209,25.4609928096209,25.4609928096209,25.4609928096209,371.660467867706,0.0,1.0
2020-10-16,26.6699,26.7,26.6699,26.7,3411,25.4743652299606,25.5031159336911,25.4743652299606,25.5031159336911,3571.08128421619,0.0,1.0
2020-10-19,26.4969,26.69,26.4969,26.69,353,25.3091203214764,25.493564204877,25.3091203214764,25.493564204877,369.566606076903,0.0,1.0
2020-10-20,26.5464,26.5464,26.5464,26.5464,353,25.3564013791063,25.3564013791063,25.3564013791063,25.3564013791063,369.566606076902,0.0,1.0
2020-10-21,26.5591,26.5591,26.5591,26.5591,0,25.3685320747002,25.3685320747002,25.3685320747002,25.3685320747002,0,0.0,1.0
2020-10-22,26.6284,26.6284,26.6284,26.6284,1,25.434725555382,25.434725555382,25.434725555382,25.434725555382,1.04693089540199,0.0,1.0
2020-10-23,26.6517,26.6517,26.6517,26.6517,26,25.4569810835189,25.4569810835189,25.4569810835189,25.4569810835189,27.2202032804518,0.0,1.0
2020-10-26,26.45,26.45,26.45,26.45,26,25.2643227133382,25.2643227133382,25.2643227133382,25.2643227133382,27.2202032804517,0.0,1.0
2020-10-27,26.4229,26.4229,26.4229,26.4229,0,25.238437528252,25.238437528252,25.238437528252,25.238437528252,0,0.0,1.0
2020-10-28,25.992,25.992,25.992,25.992,0,24.8268535336517,24.8268535336517,24.8268535336517,24.8268535336517,0,0.0,1.0
2020-10-29,26.1949,26.1949,26.1949,26.1949,0,25.0206581112901,25.0206581112901,25.0206581112901,25.0206581112901,0,0.0,1.0
2020-10-30,25.9991,25.9991,25.9991,25.9991,18,24.8336352611097,24.8336352611097,24.8336352611097,24.8336352611097,18.8447561172358,0.0,1.0
2020-11-02,26.1775,26.1775,26.1775,26.1775,18,25.0040381031535,25.0040381031535,25.0040381031535,25.0040381031535,18.8447561172358,0.0,1.0
2020-11-03,26.4168,26.4168,26.4168,26.4168,0,25.2326109736753,25.2326109736753,25.2326109736753,25.2326109736753,0,0.0,1.0
2020-11-04,26.6474,26.6474,26.6474,26.6474,0,25.4528738401289,25.4528738401289,25.4528738401289,25.4528738401289,0,0.0,1.0
2020-11-05,26.7898,26.7898,26.7898,26.7898,2,25.5888904584419,25.5888904584419,25.5888904584419,25.5888904584419,2.09386179080398,0.0,1.0
2020-11-06,26.8263,26.8263,26.8263,26.8263,2,25.6237542686134,25.6237542686134,25.6237542686134,25.6237542686134,2.09386179080398,0.0,1.0
2020-11-09,26.9536,26.9536,26.9536,26.9536,0,25.7453477764171,25.7453477764171,25.7453477764171,25.7453477764171,0,0.0,1.0
2020-11-10,26.9412,26.9412,26.9412,26.9412,1,25.7335036326876,25.7335036326876,25.7335036326876,25.7335036326876,1.04693089540199,0.0,1.0
2020-11-11,27.0209,27.0209,27.0209,27.0209,1,25.8096309113361,25.8096309113361,25.8096309113361,25.8096309113361,1.04693089540199,0.0,1.0
2020-11-12,26.9125,26.9125,26.9125,26.9125,0,25.7060901709911,25.7060901709911,25.7060901709911,25.7060901709911,0,0.0,1.0
2020-11-13,27.0495,27.0495,27.0495,27.0495,0,25.8369488557445,25.8369488557445,25.8369488557445,25.8369488557445,0,0.0,1.0
2020-11-16,27.098,27.098,27.098,27.098,0,25.883274740493,25.883274740493,25.883274740493,25.883274740493,0,0.0,1.0
2020-11-17,27.1,27.1,27.1,27.1,1,25.8851850862558,25.8851850862558,25.8851850862558,25.8851850862558,1.04693089540199,0.0,1.0
2020-11-18,27.0359,27.0359,27.0359,27.0359,38,25.8239585045573,25.8239585045573,25.8239585045573,25.8239585045573,39.7833740252756,0.0,1.0
2020-11-19,27.0608,27.0608,27.0608,27.0608,38,25.8477423093044,25.8477423093044,25.8477423093044,25.8477423093044,39.7833740252757,0.0,1.0
2020-11-20,27.0339,27.0339,27.0339,27.0339,0,25.8220481587945,25.8220481587945,25.8220481587945,25.8220481587945,0,0.0,1.0
2020-11-23,27.0802,27.0802,27.0802,27.0802,0,25.8662726632038,25.8662726632038,25.8662726632038,25.8662726632038,0,0.0,1.0
2020-11-24,27.1738,27.1738,27.1738,27.1738,2,25.955676844904,25.955676844904,25.955676844904,25.955676844904,2.09386179080398,0.0,1.0
2020-11-25,27.175,27.175,27.175,27.175,2,25.9568230523617,25.9568230523617,25.9568230523617,25.9568230523617,2.09386179080398,0.0,1.0
2020-11-27,27.205,27.205,27.205,27.205,0,25.985478238804,25.985478238804,25.985478238804,25.985478238804,0,0.0,1.0
2020-11-30,27.1687,27.1687,27.1687,27.1687,5,25.9508054632088,25.9508054632088,25.9508054632088,25.9508054632088,5.23465447700994,0.0,1.0
2020-12-01,27.245,27.245,27.245,27.245,5,26.0236851540605,26.0236851540605,26.0236851540605,26.0236851540605,5.23465447700994,0.0,1.0
2020-12-02,27.26,27.26,27.26,27.26,0,26.0380127472816,26.0380127472816,26.0380127472816,26.0380127472816,0,0.0,1.0
2020-12-03,27.2355,27.2355,27.2355,27.2355,0,26.0146110116871,26.0146110116871,26.0146110116871,26.0146110116871,0,0.0,1.0
2020-12-04,27.2921,27.2921,27.2921,27.2921,0,26.068673796775,26.068673796775,26.068673796775,26.068673796775,0,0.0,1.0
2020-12-07,27.2715,27.2715,27.2715,27.2715,0,26.0489972354179,26.0489972354179,26.0489972354179,26.0489972354179,0,0.0,1.0
2020-12-08,27.295,27.295,27.295,27.295,0,26.0714437981311,26.0714437981311,26.0714437981311,26.0714437981311,0,0.0,1.0
2020-12-09,27.264,27.33,27.264,27.33,900,26.0418334388073,26.1048748489805,26.0418334388073,26.1048748489805,942.237805861791,0.0,1.0
2020-12-10,27.255,27.255,27.255,27.255,900,26.0332368828746,26.0332368828746,26.0332368828746,26.0332368828746,942.23780586179,0.0,1.0
2020-12-11,27.205,27.205,27.205,27.205,0,25.985478238804,25.985478238804,25.985478238804,25.985478238804,0,0.0,1.0
2020-12-14,27.1969,27.1969,27.1969,27.1969,0,25.9777413384646,25.9777413384646,25.9777413384646,25.9777413384646,0,0.0,1.0
2020-12-15,26.033,26.033,26.033,26.033,0,26.033,26.033,26.033,26.033,0,1.221752,1.0
2020-12-16,26.0548,26.0548,26.0548,26.0548,11,26.0548,26.0548,26.0548,26.0548,11,0.0,1.0
2020-12-17,26.095,26.095,26.095,26.095,5,26.095,26.095,26.095,26.095,5,0.0,1.0
2020-12-18,26.0918,26.0918,26.0699,26.07,1346,26.0918,26.0918,26.0699,26.07,1346,0.0,1.0
2020-12-21,26.0255,26.0255,26.0255,26.0255,1,26.0255,26.0255,26.0255,26.0255,1,0.0,1.0
2020-12-22,26.0287,26.0287,26.0287,26.0287,1,26.0287,26.0287,26.0287,26.0287,1,0.0,1.0
2020-12-23,26.0741,26.0741,26.0741,26.0741,1,26.0741,26.0741,26.0741,26.0741,1,0.0,1.0
2020-12-24,26.095,26.095,26.095,26.095,6,26.095,26.095,26.095,26.095,6,0.0,1.0
2020-12-28,26.155,26.155,26.155,26.155,6,26.155,26.155,26.155,26.155,6,0.0,1.0
2020-12-29,26.1213,26.1213,26.1213,26.1213,0,26.1213,26.1213,26.1213,26.1213,0,0.0,1.0
2020-12-30,26.1443,26.1443,26.1443,26.1443,0,26.1443,26.1443,26.1443,26.1443,0,0.0,1.0
2020-12-31,26.178,26.178,26.178,26.178,0,26.178,26.178,26.178,26.178,0,0.0,1.0
2021-01-04,26.0729,26.0729,26.0729,26.0729,1,26.0729,26.0729,26.0729,26.0729,1,0.0,1.0
2021-01-05,26.145,26.145,26.145,26.145,1,26.145,26.145,26.145,26.145,1,0.0,1.0
2021-01-06,26.1466,26.1466,26.1466,26.1466,1,26.1466,26.1466,26.1466,26.1466,1,0.0,1.0
2021-01-07,26.2357,26.2357,26.2357,26.2357,1,26.2357,26.2357,26.2357,26.2357,1,0.0,1.0
2021-01-08,26.265,26.265,26.26,26.26,9529,26.265,26.265,26.26,26.26,9529,0.0,1.0
2021-01-11,26.2364,26.26,26.2364,26.24,9528,26.2364,26.26,26.2364,26.24,9528,0.0,1.0
2021-01-12,26.255,26.27,26.255,26.269,9527,26.255,26.27,26.255,26.269,9527,0.0,1.0
2021-01-13,26.28,26.28,26.28,26.28,1,26.28,26.28,26.28,26.28,1,0.0,1.0
2021-01-14,26.2702,26.2702,26.2702,26.2702,1,26.2702,26.2702,26.2702,26.2702,1,0.0,1.0
2021-01-15,26.235,26.235,26.235,26.235,1,26.235,26.235,26.235,26.235,1,0.0,1.0
2021-01-19,26.285,26.3,26.27,26.271,999,26.285,26.3,26.27,26.271,999,0.0,1.0
2021-01-20,26.3395,26.3395,26.31,26.32,2000,26.3395,26.3395,26.31,26.32,2000,0.0,1.0
2021-01-21,26.3348,26.3348,26.32,26.32,1003,26.3348,26.3348,26.32,26.32,1003,0.0,1.0
2021-01-22,26.3349,26.3349,26.32,26.32,1000,26.3349,26.3349,26.32,26.32,1000,0.0,1.0
2021-01-25,26.3201,26.3201,26.31,26.31,153,26.3201,26.3201,26.31,26.31,153,0.0,1.0
2021-01-26,26.3343,26.36,26.3343,26.36,1220,26.3343,26.36,26.3343,26.36,1220,0.0,1.0
2021-01-27,26.1767,26.25,26.1767,26.25,3302,26.1767,26.25,26.1767,26.25,3302,0.0,1.0
2021-01-28,26.1948,26.1948,26.11,26.16,10677,26.1948,26.1948,26.11,26.16,10677,0.0,1.0
2021-01-29,26.102,26.102,26.102,26.102,10677,26.102,26.102,26.102,26.102,10677,0.0,1.0
2021-02-01,26.1849,26.1849,26.1849,26.1849,38,26.1849,26.1849,26.1849,26.1849,38,0.0,1.0
2021-02-02,26.285,26.285,26.285,26.285,38,26.285,26.285,26.285,26.285,38,0.0,1.0
2021-02-03,26.32,26.32,26.32,26.32,0,26.32,26.32,26.32,26.32,0,0.0,1.0
2021-02-04,26.3655,26.3655,26.3655,26.3655,0,26.3655,26.3655,26.3655,26.3655,0,0.0,1.0
2021-02-05,26.375,26.375,26.375,26.375,0,26.375,26.375,26.375,26.375,0,0.0,1.0
2021-02-08,26.3954,26.3954,26.3954,26.3954,0,26.3954,26.3954,26.3954,26.3954,0,0.0,1.0
2021-02-09,26.3961,26.3961,26.3961,26.3961,0,26.3961,26.3961,26.3961,26.3961,0,0.0,1.0
2021-02-10,26.4,26.4,26.4,26.4,2,26.4,26.4,26.4,26.4,2,0.0,1.0
2021-02-11,26.4,26.4,26.4,26.4,2,26.4,26.4,26.4,26.4,2,0.0,1.0
2021-02-12,26.435,26.435,26.435,26.435,0,26.435,26.435,26.435,26.435,0,0.0,1.0
2021-02-16,26.435,26.435,26.435,26.435,0,26.435,26.435,26.435,26.435,0,0.0,1.0
2021-02-17,26.435,26.435,26.435,26.435,0,26.435,26.435,26.435,26.435,0,0.0,1.0
2021-02-18,26.43,26.43,26.43,26.43,0,26.43,26.43,26.43,26.43,0,0.0,1.0
2021-02-19,26.435,26.435,26.435,26.435,0,26.435,26.435,26.435,26.435,0,0.0,1.0
2021-02-22,26.435,26.435,26.435,26.435,0,26.435,26.435,26.435,26.435,0,0.0,1.0
2021-02-23,26.435,26.45,26.435,26.45,6005,26.435,26.45,26.435,26.45,6005,0.0,1.0
2021-02-24,26.465,26.465,26.455,26.46,5300,26.465,26.465,26.455,26.46,5300,0.0,1.0
2021-02-25,26.38,26.4,26.38,26.4,383,26.38,26.4,26.38,26.4,383,0.0,1.0
2021-02-26,26.398,26.398,26.398,26.398,383,26.398,26.398,26.398,26.398,383,0.0,1.0
2021-03-01,26.465,26.465,26.465,26.465,0,26.465,26.465,26.465,26.465,0,0.0,1.0
2021-03-02,26.46,26.46,26.46,26.46,0,26.46,26.46,26.46,26.46,0,0.0,1.0
2021-03-03,26.44,26.44,26.44,26.44,1,26.44,26.44,26.44,26.44,1,0.0,1.0
2021-03-04,26.3867,26.3867,26.3867,26.3867,18,26.3867,26.3867,26.3867,26.3867,18,0.0,1.0
2021-03-05,26.4487,26.4487,26.4487,26.4487,18,26.4487,26.4487,26.4487,26.4487,18,0.0,1.0
2021-03-08,26.46,26.46,26.46,26.46,0,26.46,26.46,26.46,26.46,0,0.0,1.0
2021-03-09,26.48,26.52,26.48,26.52,4519,26.48,26.52,26.48,26.52,4519,0.0,1.0
2021-03-10,26.515,26.55,26.51,26.51,9044,26.515,26.55,26.51,26.51,9044,0.0,1.0
2021-03-11,26.495,26.495,26.495,26.495,311,26.495,26.495,26.495,26.495,311,0.0,1.0
2021-03-12,26.505,26.505,26.505,26.505,1,26.505,26.505,26.505,26.505,1,0.0,1.0
2021-03-15,26.51,26.51,26.51,26.51,1,26.51,26.51,26.51,26.51,1,0.0,1.0
2021-03-16,26.51,26.54,26.51,26.54,324,26.51,26.54,26.51,26.54,324,0.0,1.0
2021-03-17,26.51,26.54,26.51,26.54,1282,26.51,26.54,26.51,26.54,1282,0.0,1.0
2021-03-18,26.5,26.54,26.5,26.54,376770,26.5,26.54,26.5,26.54,376770,0.0,1.0
2021-03-19,26.525,26.525,26.525,26.525,376770,26.525,26.525,26.525,26.525,376770,0.0,1.0
2021-03-22,26.515,26.515,26.515,26.515,0,26.515,26.515,26.515,26.515,0,0.0,1.0
2021-03-23,26.515,26.55,26.515,26.5374,12850,26.515,26.55,26.515,26.5374,12850,0.0,1.0
2021-03-24,26.515,26.515,26.515,26.515,4,26.515,26.515,26.515,26.515,4,0.0,1.0
2021-03-25,26.52,26.55,26.5,26.51,5733,26.52,26.55,26.5,26.51,5733,0.0,1.0
2021-03-26,26.52,26.549,26.52,26.52,1661,26.52,26.549,26.52,26.52,1661,0.0,1.0
2021-03-29,26.497,26.55,26.49,26.51,28654,26.497,26.55,26.49,26.51,28654,0.0,1.0
2021-03-30,26.544,26.55,26.45,26.549,8971,26.544,26.55,26.45,26.549,8971,0.0,1.0
2021-03-31,26.59,26.67,26.47,26.67,67689,26.59,26.67,26.47,26.67,67689,0.0,1.0
2021-04-01,26.6484,26.72,26.57,26.72,79705,26.6484,26.72,26.57,26.72,79705,0.0,1.0
2021-04-05,26.85,26.92,26.84,26.92,18081,26.85,26.92,26.84,26.92,18081,0.0,1.0
2021-04-06,26.8406,26.93,26.8406,26.929,2994,26.8406,26.93,26.8406,26.929,2994,0.0,1.0
2021-04-07,26.84,26.92,26.83,26.91,9042,26.84,26.92,26.83,26.91,9042,0.0,1.0
2021-04-08,26.9106,26.96,26.89,26.89,15342,26.9106,26.96,26.89,26.89,15342,0.0,1.0
2021-04-09,27.0405,27.07,26.97,26.97,24412,27.0405,27.07,26.97,26.97,24412,0.0,1.0
2021-04-12,27.0652,27.1,27.01,27.09,21253,27.0652,27.1,27.01,27.09,21253,0.0,1.0
2021-04-13,27.136,27.19,27.1,27.12,9644,27.136,27.19,27.1,27.12,9644,0.0,1.0
2021-04-14,27.0732,27.169,27.04,27.169,5720,27.0732,27.169,27.04,27.169,5720,0.0,1.0
2021-04-15,27.2315,27.2315,27.18,27.18,5005,27.2315,27.2315,27.18,27.18,5005,0.0,1.0
2021-04-16,27.29,27.33,27.29,27.309,2526,27.29,27.33,27.29,27.309,2526,0.0,1.0
2021-04-19,27.2418,27.31,27.2,27.31,7209,27.2418,27.31,27.2,27.31,7209,0.0,1.0
2021-04-20,27.1282,27.219,27.07,27.21,97098,27.1282,27.219,27.07,27.21,97098,0.0,1.0
2021-04-21,27.3224,27.3224,27.14,27.15,10572,27.3224,27.3224,27.14,27.15,10572,0.0,1.0
2021-04-22,27.2,27.39,27.11,27.295,28745,27.2,27.39,27.11,27.295,28745,0.0,1.0
2021-04-23,27.3715,27.3715,27.24,27.24,5888,27.3715,27.3715,27.24,27.24,5888,0.0,1.0
2021-04-26,27.3821,27.41,27.36,27.39,3095,27.3821,27.41,27.36,27.39,3095,0.0,1.0
2021-04-27,27.4175,27.42,27.38,27.4038,5730,27.4175,27.42,27.38,27.4038,5730,0.0,1.0
2021-04-28,27.3603,27.45,27.35,27.41,9974,27.3603,27.45,27.35,27.41,9974,0.0,1.0
2021-04-29,27.4091,27.47,27.36,27.44,16451,27.4091,27.47,27.36,27.44,16451,0.0,1.0
2021-04-30,27.3223,27.375,27.31,27.375,10737,27.3223,27.375,27.31,27.375,10737,0.0,1.0
2021-05-03,27.44,27.469,27.37,27.46,9967,27.44,27.469,27.37,27.46,9967,0.0,1.0
2021-05-04,27.237,27.29,27.21,27.26,11466,27.237,27.29,27.21,27.26,11466,0.0,1.0
2021-05-05,27.319,27.4,27.28,27.38,10172,27.319,27.4,27.28,27.38,10172,0.0,1.0
2021-05-06,27.4161,27.4161,27.28,27.38,6264,27.4161,27.4161,27.28,27.38,6264,0.0,1.0
2021-05-07,27.5491,27.5491,27.51,27.51,5565,27.5491,27.5491,27.51,27.51,5565,0.0,1.0
2021-05-10,27.4029,27.59,27.4029,27.59,12167,27.4029,27.59,27.4029,27.59,12167,0.0,1.0
2021-05-11,27.223,27.26,27.13,27.26,16364,27.223,27.26,27.13,27.26,16364,0.0,1.0
2021-05-12,26.862,27.14,26.862,27.13,8916,26.862,27.14,26.862,27.13,8916,0.0,1.0
2021-05-13,27.115,27.2,27.035,27.2,3064,27.115,27.2,27.035,27.2,3064,0.0,1.0
2021-05-14,27.3773,27.39,27.289,27.39,7885,27.3773,27.39,27.289,27.39,7885,0.0,1.0
2021-05-17,27.2873,27.33,27.25,27.33,7393,27.2873,27.33,27.25,27.33,7393,0.0,1.0
2021-05-18,27.1904,27.329,27.1904,27.32,20229,27.1904,27.329,27.1904,27.32,20229,0.0,1.0
2021-05-19,27.0924,27.109,26.91,26.94,12755,27.0924,27.109,26.91,26.94,12755,0.0,1.0
2021-05-20,27.2543,27.259,27.22,27.239,13010,27.2543,27.259,27.22,27.239,13010,0.0,1.0
2021-05-21,27.2651,27.369,27.2651,27.335,9937,27.2651,27.369,27.2651,27.335,9937,0.0,1.0
2021-05-24,27.4295,27.47,27.4295,27.47,722,27.4295,27.47,27.4295,27.47,722,0.0,1.0
2021-05-25,27.4115,27.56,27.4115,27.56,2495,27.4115,27.56,27.4115,27.56,2495,0.0,1.0
2021-05-26,27.4488,27.495,27.4488,27.495,2714,27.4488,27.495,27.4488,27.495,2714,0.0,1.0
2021-05-27,27.5139,27.559,27.49,27.559,6892,27.5139,27.559,27.49,27.559,6892,0.0,1.0
2021-05-28,27.5208,27.559,27.5,27.559,1966,27.5208,27.559,27.5,27.559,1966,0.0,1.0
2021-06-01,27.4945,27.55,27.47,27.55,7353,27.4945,27.55,27.47,27.55,7353,0.0,1.0
2021-06-02,27.4987,27.56,27.47,27.47,1588,27.4987,27.56,27.47,27.47,1588,0.0,1.0
2021-06-03,27.44,27.489,27.335,27.369,2262,27.44,27.489,27.335,27.369,2262,0.0,1.0
2021-06-04,27.5929,27.5929,27.535,27.535,2321,27.5929,27.5929,27.535,27.535,2321,0.0,1.0
2021-06-07,27.5867,27.609,27.5867,27.609,384,27.5867,27.609,27.5867,27.609,384,0.0,1.0
2021-06-08,27.5908,27.63,27.5908,27.6,6437,27.5908,27.63,27.5908,27.6,6437,0.0,1.0
2021-06-09,27.545,27.64,27.53,27.64,7014,27.545,27.64,27.53,27.64,7014,0.0,1.0
2021-06-10,27.6389,27.6389,27.6389,27.6389,279,27.6389,27.6389,27.6389,27.6389,279,0.0,1.0
2021-06-11,27.6851,27.6851,27.644,27.644,5785,27.6851,27.6851,27.644,27.644,5785,0.0,1.0
2021-06-14,27.7155,27.739,27.67,27.67,4073,27.7155,27.739,27.67,27.67,4073,0.0,1.0
2021-06-15,27.6999,27.749,27.68,27.72,8656,27.6999,27.749,27.68,27.72,8656,0.0,1.0
2021-06-16,27.63,27.655,27.57,27.655,6352,27.63,27.655,27.57,27.655,6352,0.0,1.0
2021-06-17,27.62,27.62,27.54,27.619,6948,27.62,27.62,27.54,27.619,6948,0.0,1.0
2021-06-18,27.42,27.46,27.42,27.46,10652,27.42,27.46,27.42,27.46,10652,0.0,1.0
2021-06-21,27.6175,27.6175,27.58,27.599,2963,27.6175,27.6175,27.58,27.599,2963,0.0,1.0
2021-06-22,27.74,27.74,27.57,27.57,6112,27.74,27.74,27.57,27.57,6112,0.0,1.0
2021-06-23,27.75,27.78,27.7,27.77,6944,27.75,27.78,27.7,27.77,6944,0.0,1.0
2021-06-24,27.8033,27.85,27.79,27.82,7975,27.8033,27.85,27.79,27.82,7975,0.0,1.0
2021-06-25,27.8469,27.8469,27.81,27.84,5315,27.8469,27.8469,27.81,27.84,5315,0.0,1.0
2021-06-28,27.8799,27.8799,27.84,27.84,5285,27.8799,27.8799,27.84,27.84,5285,0.0,1.0
2021-06-29,27.8798,27.9,27.86,27.87,8535,27.8798,27.9,27.86,27.87,8535,0.0,1.0
2021-06-30,27.8929,27.8929,27.85,27.854,5496,27.8929,27.8929,27.85,27.854,5496,0.0,1.0
2021-07-01,27.9354,27.9899,27.91,27.91,6718,27.9354,27.9899,27.91,27.91,6718,0.0,1.0
2021-07-02,28.0414,28.0414,28.0414,28.0414,328,28.0414,28.0414,28.0414,28.0414,328,0.0,1.0
2021-07-06,28.009,28.009,28.009,28.009,116,28.009,28.009,28.009,28.009,116,0.0,1.0
2021-07-07,28.0278,28.07,28.01,28.05,7822,28.0278,28.07,28.01,28.05,7822,0.0,1.0
2021-07-08,27.9047,27.96,27.835,27.84,19036,27.9047,27.96,27.835,27.84,19036,0.0,1.0
2021-07-09,28.0847,28.15,28.04,28.15,5613,28.0847,28.15,28.04,28.15,5613,0.0,1.0
2021-07-12,28.1133,28.1133,28.1133,28.1133,45,28.1133,28.1133,28.1133,28.1133,45,0.0,1.0
2021-07-13,28.0618,28.1,28.06,28.1,5695,28.0618,28.1,28.06,28.1,5695,0.0,1.0
2021-07-14,28.1083,28.169,28.1083,28.169,350,28.1083,28.169,28.1083,28.169,350,0.0,1.0
2021-07-15,28.0469,28.09,28.0,28.09,5934,28.0469,28.09,28.0,28.09,5934,0.0,1.0
2021-07-16,27.9802,28.0699,27.97,28.025,5548,27.9802,28.0699,27.97,28.025,5548,0.0,1.0
2021-07-19,27.6981,27.95,27.6981,27.95,672,27.6981,27.95,27.6981,27.95,672,0.0,1.0
2021-07-20,27.9528,27.96,27.9528,27.96,5291,27.9528,27.96,27.9528,27.96,5291,0.0,1.0
2021-07-21,28.0627,28.0627,28.02,28.02,5352,28.0627,28.0627,28.02,28.02,5352,0.0,1.0
2021-07-22,28.1007,28.129,28.06,28.129,5690,28.1007,28.129,28.06,28.129,5690,0.0,1.0
2021-07-23,28.2084,28.25,28.15,28.25,6013,28.2084,28.25,28.15,28.25,6013,0.0,1.0
2021-07-26,28.2267,28.2267,28.21,28.21,5487,28.2267,28.2267,28.21,28.21,5487,0.0,1.0
2021-07-27,28.1579,28.1579,28.12,28.12,5140,28.1579,28.1579,28.12,28.12,5140,0.0,1.0
2021-07-28,28.1725,28.219,28.16,28.219,5432,28.1725,28.219,28.16,28.219,5432,0.0,1.0
2021-07-29,28.24,28.3,28.2,28.211,10353,28.24,28.3,28.2,28.211,10353,0.0,1.0
2021-07-30,28.1709,28.1709,28.1709,28.1709,95,28.1709,28.1709,28.1709,28.1709,95,0.0,1.0
2021-08-02,28.1478,28.1701,28.1478,28.1701,284,28.1478,28.1701,28.1478,28.1701,284,0.0,1.0
2021-08-03,28.2546,28.2546,28.225,28.225,281,28.2546,28.2546,28.225,28.225,281,0.0,1.0
2021-08-04,28.2117,28.2117,28.2117,28.2117,327,28.2117,28.2117,28.2117,28.2117,327,0.0,1.0
2021-08-05,28.2856,28.3091,28.2856,28.3091,586,28.2856,28.3091,28.2856,28.3091,586,0.0,1.0
2021-08-06,28.3165,28.3165,28.3165,28.3165,198,28.3165,28.3165,28.3165,28.3165,198,0.0,1.0
2021-08-09,28.3157,28.35,28.27,28.27,1146,28.3157,28.35,28.27,28.27,1146,0.0,1.0
2021-08-10,28.3128,28.349,28.3128,28.349,404,28.3128,28.349,28.3128,28.349,404,0.0,1.0
2021-08-11,28.353,28.37,28.353,28.37,544,28.353,28.37,28.353,28.37,544,0.0,1.0
2021-08-12,28.395,28.395,28.34,28.37,376,28.395,28.395,28.34,28.37,376,0.0,1.0
2021-08-13,28.4112,28.4112,28.4112,28.4112,103,28.4112,28.4112,28.4112,28.4112,103,0.0,1.0
2021-08-16,28.4303,28.4303,28.4303,28.4303,206,28.4303,28.4303,28.4303,28.4303,206,0.0,1.0
2021-08-17,28.3359,28.3359,28.31,28.3107,1073,28.3359,28.3359,28.31,28.3107,1073,0.0,1.0
2021-08-18,28.2384,28.32,28.2384,28.32,320,28.2384,28.32,28.2384,28.32,320,0.0,1.0
2021-08-19,28.2146,28.2146,28.2146,28.2146,74,28.2146,28.2146,28.2146,28.2146,74,0.0,1.0
2021-08-20,28.3116,28.3116,28.3116,28.3116,144,28.3116,28.3116,28.3116,28.3116,144,0.0,1.0
2021-08-23,28.4362,28.4362,28.4362,28.4362,540,28.4362,28.4362,28.4362,28.4362,540,0.0,1.0
2021-08-24,28.4499,28.4499,28.4499,28.4499,263,28.4499,28.4499,28.4499,28.4499,263,0.0,1.0
2021-08-25,28.4844,28.4844,28.4844,28.4844,102,28.4844,28.4844,28.4844,28.4844,102,0.0,1.0
2021-08-26,28.4003,28.4003,28.4,28.4,567,28.4003,28.4003,28.4,28.4,567,0.0,1.0
2021-08-27,28.55,28.56,28.515,28.515,688,28.55,28.56,28.515,28.515,688,0.0,1.0
2021-08-30,28.5661,28.5661,28.5201,28.56,932,28.5661,28.5661,28.5201,28.56,932,0.0,1.0
2021-08-31,28.5408,28.589,28.5408,28.589,505,28.5408,28.589,28.5408,28.589,505,0.0,1.0
2021-09-01,28.555,28.555,28.555,28.555,328,28.555,28.555,28.555,28.555,328,0.0,1.0
2021-09-02,28.5991,28.639,28.5991,28.639,450,28.5991,28.639,28.5991,28.639,450,0.0,1.0
2021-09-03,28.5775,28.6099,28.5775,28.6099,450,28.5775,28.6099,28.5775,28.6099,450,0.0,1.0
2021-09-07,28.5449,28.589,28.5449,28.5799,436,28.5449,28.589,28.5449,28.5799,436,0.0,1.0
2021-09-08,28.5149,28.5149,28.5,28.5,332,28.5149,28.5149,28.5,28.5,332,0.0,1.0
2021-09-09,28.5046,28.51,28.5046,28.51,1385,28.5046,28.51,28.5046,28.51,1385,0.0,1.0
2021-09-10,28.43,28.49,28.43,28.49,961,28.43,28.49,28.43,28.49,961,0.0,1.0
2021-09-13,28.4041,28.5,28.32,28.5,9227,28.4041,28.5,28.32,28.5,9227,0.0,1.0
2021-09-14,28.3856,28.43,28.35,28.43,3261,28.3856,28.43,28.35,28.43,3261,0.0,1.0
2021-09-15,28.465,28.465,28.465,28.465,278,28.465,28.465,28.465,28.465,278,0.0,1.0
2021-09-16,28.4675,28.4675,28.4499,28.45,672,28.4675,28.4675,28.4499,28.45,672,0.0,1.0
2021-09-17,28.3312,28.3312,28.3312,28.3312,385,28.3312,28.3312,28.3312,28.3312,385,0.0,1.0
2021-09-20,28.0901,28.14,28.0901,28.14,631,28.0901,28.14,28.0901,28.14,631,0.0,1.0
2021-09-21,28.1071,28.1699,28.06,28.1699,950,28.1071,28.1699,28.06,28.1699,950,0.0,1.0
2021-09-22,28.2604,28.2604,28.22,28.22,1038,28.2604,28.2604,28.22,28.22,1038,0.0,1.0
2021-09-23,28.415,28.46,28.415,28.46,505,28.415,28.46,28.415,28.46,505,0.0,1.0
2021-09-24,28.447,28.4599,28.41,28.41,833,28.447,28.4599,28.41,28.41,833,0.0,1.0
2021-09-27,28.4227,28.5,28.4227,28.47,1188,28.4227,28.5,28.4227,28.47,1188,0.0,1.0
2021-09-28,28.1434,28.159,28.1434,28.159,420,28.1434,28.159,28.1434,28.159,420,0.0,1.0
2021-09-29,28.1568,28.269,28.13,28.25,1111,28.1568,28.269,28.13,28.25,1111,0.0,1.0
2021-09-30,28.0437,28.0437,28.0437,28.0437,201,28.0437,28.0437,28.0437,28.0437,201,0.0,1.0
2021-10-01,28.2023,28.3,28.07,28.07,438,28.2023,28.3,28.07,28.07,438,0.0,1.0
2021-10-04,28.0238,28.0238,28.0238,28.0238,249,28.0238,28.0238,28.0238,28.0238,249,0.0,1.0
2021-10-05,28.1746,28.27,28.1746,28.27,272,28.1746,28.27,28.1746,28.27,272,0.0,1.0
2021-10-06,28.2155,28.2155,28.2155,28.2155,345,28.2155,28.2155,28.2155,28.2155,345,0.0,1.0
2021-10-07,28.3267,28.37,28.3267,28.37,94757,28.3267,28.37,28.3267,28.37,94757,0.0,1.0
2021-10-08,28.3266,28.3266,28.31,28.311,400,28.3266,28.3266,28.31,28.311,400,0.0,1.0
2021-10-11,28.2575,28.2575,28.2575,28.2575,0,28.2575,28.2575,28.2575,28.2575,0,0.0,1.0
2021-10-12,28.2411,28.2411,28.2411,28.2411,0,28.2411,28.2411,28.2411,28.2411,0,0.0,1.0
2021-10-13,28.3046,28.3046,28.2,28.2,192,28.3046,28.3046,28.2,28.2,192,0.0,1.0
2021-10-14,28.5137,28.5137,28.5137,28.5137,192,28.5137,28.5137,28.5137,28.5137,192,0.0,1.0
2021-10-15,28.6157,28.6157,28.6157,28.6157,0,28.6157,28.6157,28.6157,28.6157,0,0.0,1.0
2021-10-18,28.6349,28.6349,28.6349,28.6349,0,28.6349,28.6349,28.6349,28.6349,0,0.0,1.0
2021-10-19,28.7094,28.7094,28.67,28.67,126,28.7094,28.7094,28.67,28.67,126,0.0,1.0
2021-10-20,28.7464,28.7464,28.7464,28.7464,126,28.7464,28.7464,28.7464,28.7464,126,0.0,1.0
2021-10-21,28.7933,28.7933,28.7933,28.7933,92,28.7933,28.7933,28.7933,28.7933,92,0.0,1.0
2021-10-22,28.784,28.784,28.784,28.784,2,28.784,28.784,28.784,28.784,2,0.0,1.0
2021-10-25,28.8277,28.8277,28.8277,28.8277,28,28.8277,28.8277,28.8277,28.8277,28,0.0,1.0
2021-10-26,28.8419,28.8419,28.8419,28.8419,28,28.8419,28.8419,28.8419,28.8419,28,0.0,1.0
2021-10-27,28.7815,28.7815,28.7815,28.7815,11,28.7815,28.7815,28.7815,28.7815,11,0.0,1.0
2021-10-28,28.8747,28.8747,28.8747,28.8747,1,28.8747,28.8747,28.8747,28.8747,1,0.0,1.0
2021-10-29,28.8852,28.8852,28.8852,28.8852,1,28.8852,28.8852,28.8852,28.8852,1,0.0,1.0
2021-11-01,28.8838,28.8838,28.8838,28.8838,47,28.8838,28.8838,28.8838,28.8838,47,0.0,1.0
2021-11-02,28.933,28.933,28.933,28.933,49,28.933,28.933,28.933,28.933,49,0.0,1.0
2021-11-03,28.993,29.005,28.96,28.96,1200,28.993,29.005,28.96,28.96,1200,0.0,1.0
2021-11-04,29.023,29.023,29.023,29.023,24,29.023,29.023,29.023,29.023,24,0.0,1.0
2021-11-05,29.0345,29.046,29.0345,29.046,112,29.0345,29.046,29.0345,29.046,112,0.0,1.0
2021-11-08,29.0348,29.0348,29.01,29.02,202,29.0348,29.0348,29.01,29.02,202,0.0,1.0
2021-11-09,29.0024,29.0024,29.0024,29.0024,3,29.0024,29.0024,29.0024,29.0024,3,0.0,1.0
2021-11-10,28.9549,28.9549,28.9,28.9,442,28.9549,28.9549,28.9,28.9,442,0.0,1.0
2021-11-11,28.9649,28.9649,28.9649,28.9649,8,28.9649,28.9649,28.9649,28.9649,8,0.0,1.0
2021-11-12,29.035,29.035,29.035,29.035,3,29.035,29.035,29.035,29.035,3,0.0,1.0
2021-11-15,29.0267,29.0267,29.0267,29.0267,8,29.0267,29.0267,29.0267,29.0267,8,0.0,1.0
2021-11-16,29.0723,29.0723,29.0723,29.0723,8,29.0723,29.0723,29.0723,29.0723,8,0.0,1.0
2021-11-17,29.0457,29.0457,29.0457,29.0457,0,29.0457,29.0457,29.0457,29.0457,0,0.0,1.0
2021-11-18,29.0629,29.09,29.0629,29.09,181,29.0629,29.09,29.0629,29.09,181,0.0,1.0
2021-11-19,29.0349,29.0349,29.0349,29.0349,77,29.0349,29.0349,29.0349,29.0349,77,0.0,1.0
2021-11-22,29.0256,29.0256,29.0256,29.0256,77,29.0256,29.0256,29.0256,29.0256,77,0.0,1.0
2021-11-23,28.9898,28.9898,28.95,28.95,154,28.9898,28.9898,28.95,28.95,154,0.0,1.0
2021-11-24,29.0447,29.0447,29.0447,29.0447,26,29.0447,29.0447,29.0447,29.0447,26,0.0,1.0
2021-11-26,28.7501,28.7501,28.7501,28.7501,1,28.7501,28.7501,28.7501,28.7501,1,0.0,1.0
2021-11-29,28.9567,28.9567,28.84,28.84,1705,28.9567,28.9567,28.84,28.84,1705,0.0,1.0
2021-11-30,28.6996,28.75,28.6996,28.75,207,28.6996,28.75,28.6996,28.75,207,0.0,1.0
2021-12-01,28.6209,28.6209,28.6209,28.6209,207,28.6209,28.6209,28.6209,28.6209,207,0.0,1.0
2021-12-02,28.6984,28.6984,28.54,28.54,141,28.6984,28.6984,28.54,28.54,141,0.0,1.0
2021-12-03,28.5655,28.5655,28.5655,28.5655,16,28.5655,28.5655,28.5655,28.5655,16,0.0,1.0
2021-12-06,28.7594,28.7594,28.7,28.7,185,28.7594,28.7594,28.7,28.7,185,0.0,1.0
2021-12-07,28.9942,28.9942,28.9942,28.9942,185,28.9942,28.9942,28.9942,28.9942,185,0.0,1.0
2021-12-08,29.0692,29.0692,29.0692,29.0692,0,29.0692,29.0692,29.0692,29.0692,0,0.0,1.0
2021-12-09,28.9996,29.02,28.9996,29.0,349,28.9996,29.02,28.9996,29.0,349,0.0,1.0
2021-12-10,29.1111,29.1111,29.1111,29.1111,349,29.1111,29.1111,29.1111,29.1111,349,0.0,1.0
2021-12-13,29.0447,29.0447,29.0447,29.0447,0,29.0447,29.0447,29.0447,29.0447,0,0.0,1.0
2021-12-14,28.9405,28.9405,28.9405,28.9405,2,28.9405,28.9405,28.9405,28.9405,2,0.0,1.0
2021-12-15,29.113,29.113,29.113,29.113,2,29.113,29.113,29.113,29.113,2,0.0,1.0
2021-12-16,29.0287,29.0287,29.0287,29.0287,30,29.0287,29.0287,29.0287,29.0287,30,0.0,1.0
2021-12-17,28.9392,28.9392,28.9392,28.9392,30,28.9392,28.9392,28.9392,28.9392,30,0.0,1.0
2021-12-20,28.8011,28.8011,28.8011,28.8011,87,28.8011,28.8011,28.8011,28.8011,87,0.0,1.0
2021-12-21,29.0278,29.0278,29.0278,29.0278,38,29.0278,29.0278,29.0278,29.0278,38,0.0,1.0
2021-12-22,29.1099,29.1099,29.1099,29.1099,38,29.1099,29.1099,29.1099,29.1099,38,0.0,1.0
2021-12-23,29.1849,29.1849,29.15,29.15,180,29.1849,29.1849,29.15,29.15,180,0.0,1.0
2021-12-27,29.2836,29.2836,29.2836,29.2836,24,29.2836,29.2836,29.2836,29.2836,24,0.0,1.0
2021-12-28,29.2747,29.2747,29.2747,29.2747,36,29.2747,29.2747,29.2747,29.2747,36,0.0,1.0
2021-12-29,29.3033,29.3033,29.3033,29.3033,46,29.3033,29.3033,29.3033,29.3033,46,0.0,1.0
2021-12-30,29.3006,29.3006,29.3006,29.3006,46,29.3006,29.3006,29.3006,29.3006,46,0.0,1.0
2021-12-31,29.2918,29.2918,29.2918,29.2918,2,29.2918,29.2918,29.2918,29.2918,2,0.0,1.0
2022-01-03,29.47,29.5,29.38,29.5,13404,29.47,29.5,29.38,29.5,13404,0.0,1.0
2022-01-04,29.3397,29.3397,29.2601,29.27,4939,29.3397,29.3397,29.2601,29.27,4939,0.0,1.0
2022-01-05,29.191,29.191,29.191,29.191,5,29.191,29.191,29.191,29.191,5,0.0,1.0
2022-01-06,29.1631,29.1631,29.1631,29.1631,5,29.1631,29.1631,29.1631,29.1631,5,0.0,1.0
2022-01-07,29.1784,29.1784,29.1784,29.1784,52,29.1784,29.1784,29.1784,29.1784,52,0.0,1.0
2022-01-10,29.1556,29.1556,29.1556,29.1556,1,29.1556,29.1556,29.1556,29.1556,1,0.0,1.0
2022-01-11,29.2522,29.2522,29.2522,29.2522,22,29.2522,29.2522,29.2522,29.2522,22,0.0,1.0
2022-01-12,29.2857,29.2857,29.2857,29.2857,22,29.2857,29.2857,29.2857,29.2857,22,0.0,1.0
2022-01-13,29.1507,29.25,29.1507,29.25,6250,29.1507,29.25,29.1507,29.25,6250,0.0,1.0
2022-01-14,29.1553,29.1553,29.12,29.12,300,29.1553,29.1553,29.12,29.12,300,0.0,1.0
2022-01-18,28.9853,29.01,28.95,29.01,8555,28.9853,29.01,28.95,29.01,8555,0.0,1.0
2022-01-19,28.9192,29.0,28.9192,29.0,2000,28.9192,29.0,28.9192,29.0,2000,0.0,1.0
2022-01-20,28.7803,28.9601,28.7803,28.9601,205,28.7803,28.9601,28.7803,28.9601,205,0.0,1.0
2022-01-21,28.5448,28.66,28.5448,28.66,378,28.5448,28.66,28.5448,28.66,378,0.0,1.0
2022-01-24,28.5291,28.5291,28.11,28.11,179,28.5291,28.5291,28.11,28.11,179,0.0,1.0
2022-01-25,28.3875,28.3875,28.3875,28.3875,179,28.3875,28.3875,28.3875,28.3875,179,0.0,1.0
2022-01-26,28.3771,28.63,28.3771,28.61,3056,28.3771,28.63,28.3771,28.61,3056,0.0,1.0
2022-01-27,28.3687,28.3687,28.3687,28.3687,3056,28.3687,28.3687,28.3687,28.3687,3056,0.0,1.0
2022-01-28,28.6751,28.6751,28.6751,28.6751,0,28.6751,28.6751,28.6751,28.6751,0,0.0,1.0
2022-01-31,28.9405,28.9405,28.9405,28.9405,1,28.9405,28.9405,28.9405,28.9405,1,0.0,1.0
2022-02-01,29.0462,29.0462,29.0462,29.0462,9,29.0462,29.0462,29.0462,29.0462,9,0.0,1.0
2022-02-02,29.1604,29.1604,29.1604,29.1604,91,29.1604,29.1604,29.1604,29.1604,91,0.0,1.0
2022-02-03,28.8689,28.8689,28.8689,28.8689,262,28.8689,28.8689,28.8689,28.8689,262,0.0,1.0
2022-02-04,28.9364,28.9364,28.9364,28.9364,5,28.9364,28.9364,28.9364,28.9364,5,0.0,1.0
2022-02-07,28.8874,28.8874,28.8874,28.8874,1,28.8874,28.8874,28.8874,28.8874,1,0.0,1.0
2022-02-08,29.0337,29.0337,28.95,28.95,606,29.0337,29.0337,28.95,28.95,606,0.0,1.0
2022-02-09,29.1808,29.1808,29.1808,29.1808,606,29.1808,29.1808,29.1808,29.1808,606,0.0,1.0
2022-02-10,28.9608,28.9608,28.9608,28.9608,0,28.9608,28.9608,28.9608,28.9608,0,0.0,1.0
2022-02-11,28.7092,28.739,28.7092,28.739,282,28.7092,28.739,28.7092,28.739,282,0.0,1.0
2022-02-14,28.6707,28.6707,28.6707,28.6707,27,28.6707,28.6707,28.6707,28.6707,27,0.0,1.0
2022-02-15,28.8909,28.8909,28.8909,28.8909,27,28.8909,28.8909,28.8909,28.8909,27,0.0,1.0
2022-02-16,28.96,28.96,28.96,28.96,104,28.96,28.96,28.96,28.96,104,0.0,1.0
2022-02-17,28.6504,28.6504,28.6504,28.6504,26,28.6504,28.6504,28.6504,28.6504,26,0.0,1.0
2022-02-18,28.532,28.532,28.532,28.532,78,28.532,28.532,28.532,28.532,78,0.0,1.0
2022-02-22,28.357,28.41,28.357,28.41,1984,28.357,28.41,28.357,28.41,1984,0.0,1.0
2022-02-23,28.0575,28.0575,28.0575,28.0575,191,28.0575,28.0575,28.0575,28.0575,191,0.0,1.0
2022-02-24,28.3111,28.3111,27.75,27.75,436,28.3111,28.3111,27.75,27.75,436,0.0,1.0
2022-02-25,28.6969,28.6969,28.61,28.61,888,28.6969,28.6969,28.61,28.61,888,0.0,1.0
2022-02-28,28.6415,28.6415,28.6415,28.6415,1,28.6415,28.6415,28.6415,28.6415,1,0.0,1.0
2022-03-01,28.3788,28.3788,28.3788,28.3788,1,28.3788,28.3788,28.3788,28.3788,1,0.0,1.0
2022-03-02,28.7326,28.75,28.68,28.71,14942,28.7326,28.75,28.68,28.71,14942,0.0,1.0
2022-03-03,28.6211,28.6211,28.6211,28.6211,1,28.6211,28.6211,28.6211,28.6211,1,0.0,1.0
2022-03-04,28.502,28.502,28.502,28.502,1,28.502,28.502,28.502,28.502,1,0.0,1.0
2022-03-07,27.9863,27.9863,27.9863,27.9863,1,27.9863,27.9863,27.9863,27.9863,1,0.0,1.0
2022-03-08,27.8321,28.17,27.8321,28.17,286,27.8321,28.17,27.8321,28.17,286,0.0,1.0
2022-03-09,28.2947,28.2947,28.2947,28.2947,286,28.2947,28.2947,28.2947,28.2947,286,0.0,1.0
2022-03-10,28.2377,28.2377,28.2377,28.2377,3,28.2377,28.2377,28.2377,28.2377,3,0.0,1.0
2022-03-11,27.968,27.968,27.968,27.968,3,27.968,27.968,27.968,27.968,3,0.0,1.0
2022-03-14,27.7976,27.7976,27.7976,27.7976,1,27.7976,27.7976,27.7976,27.7976,1,0.0,1.0
2022-03-15,28.2308,28.2308,28.2308,28.2308,2,28.2308,28.2308,28.2308,28.2308,2,0.0,1.0
2022-03-16,28.6845,28.6845,28.36,28.36,1361,28.6845,28.6845,28.36,28.36,1361,0.0,1.0
2022-03-17,28.9556,28.9556,28.9556,28.9556,1361,28.9556,28.9556,28.9556,28.9556,1361,0.0,1.0
2022-03-18,29.2473,29.2473,29.0309,29.0309,128,29.2473,29.2473,29.0309,29.0309,128,0.0,1.0
2022-03-21,29.2293,29.32,29.2293,29.28,1193,29.2293,29.32,29.2293,29.28,1193,0.0,1.0
2022-03-22,29.4419,29.51,29.4419,29.46,700,29.4419,29.51,29.4419,29.46,700,0.0,1.0
2022-03-23,29.2763,29.36,29.26,29.34,2460,29.2763,29.36,29.26,29.34,2460,0.0,1.0
2022-03-24,29.5099,29.5099,29.5099,29.5099,1,29.5099,29.5099,29.5099,29.5099,1,0.0,1.0
2022-03-25,29.6067,29.6067,29.536,29.536,216,29.6067,29.6067,29.536,29.536,216,0.0,1.0
2022-03-28,29.7103,29.7103,29.615,29.615,442,29.7103,29.7103,29.615,29.615,442,0.0,1.0
2022-03-29,29.7108,29.8,29.7,29.799,7737,29.7108,29.8,29.7,29.799,7737,0.0,1.0
2022-03-30,29.7151,29.79,29.715,29.74,7851,29.7151,29.79,29.715,29.74,7851,0.0,1.0
2022-03-31,29.8,29.809,29.69,29.78,88169,29.8,29.809,29.69,29.78,88169,0.0,1.0
2022-04-01,29.772,29.83,29.6768,29.83,107761,29.772,29.83,29.6768,29.83,107761,0.0,1.0
2022-04-04,29.77,29.8599,29.743,29.77,9657,29.77,29.8599,29.743,29.77,9657,0.0,1.0
2022-04-05,29.6735,29.95,29.6735,29.95,10012,29.6735,29.95,29.6735,29.95,10012,0.0,1.0
2022-04-06,29.4797,29.56,29.38,29.4864,18719,29.4797,29.56,29.38,29.4864,18719,0.0,1.0
2022-04-07,29.613,29.615,29.39,29.5,4218,29.613,29.615,29.39,29.5,4218,0.0,1.0
2022-04-08,29.5297,29.6593,29.51,29.51,7841,29.5297,29.6593,29.51,29.51,7841,0.0,1.0
2022-04-11,29.2105,29.5,29.2105,29.5,13481,29.2105,29.5,29.2105,29.5,13481,0.0,1.0
2022-04-12,29.1699,29.49,29.13,29.49,37345,29.1699,29.49,29.13,29.49,37345,0.0,1.0
2022-04-13,29.3593,29.3689,29.155,29.2,25408,29.3593,29.3689,29.155,29.2,25408,0.0,1.0
2022-04-14,29.12,29.41,29.12,29.23,11829,29.12,29.41,29.12,29.23,11829,0.0,1.0
2022-04-18,29.13,29.23,29.065,29.22,7753,29.13,29.23,29.065,29.22,7753,0.0,1.0
2022-04-19,29.43,29.51,29.205,29.205,31571,29.43,29.51,29.205,29.205,31571,0.0,1.0
2022-04-20,29.42,29.579,29.42,29.51,9085,29.42,29.579,29.42,29.51,9085,0.0,1.0
2022-04-21,29.1602,29.75,29.15,29.75,20946,29.1602,29.75,29.15,29.75,20946,0.0,1.0
2022-04-22,28.5896,29.18,28.5896,29.18,6703,28.5896,29.18,28.5896,29.18,6703,0.0,1.0
2022-04-25,28.41,28.56,28.315,28.56,9376,28.41,28.56,28.315,28.56,9376,0.0,1.0
2022-04-26,28.1609,28.49,28.1609,28.47,5607,28.1609,28.49,28.1609,28.47,5607,0.0,1.0
2022-04-27,28.16,28.42,28.13,28.365,4589,28.16,28.42,28.13,28.365,4589,0.0,1.0
2022-04-28,28.6175,28.7599,28.21,28.25,14769,28.6175,28.7599,28.21,28.25,14769,0.0,1.0
2022-04-29,27.89,28.52,27.89,28.52,6222,27.89,28.52,27.89,28.52,6222,0.0,1.0
2022-05-02,28.0135,28.025,27.63,28.025,1479,28.0135,28.025,27.63,28.025,1479,0.0,1.0
2022-05-03,28.1344,28.28,28.065,28.1,6188,28.1344,28.28,28.065,28.1,6188,0.0,1.0
2022-05-04,28.7408,28.7408,28.24,28.24,202,28.7408,28.7408,28.24,28.24,202,0.0,1.0
2022-05-05,27.9412,28.34,27.92,28.3301,7092,27.9412,28.34,27.92,28.3301,7092,0.0,1.0
2022-05-06,27.86,27.86,27.8001,27.8001,414,27.86,27.86,27.8001,27.8001,414,0.0,1.0
2022-05-09,27.2664,27.57,27.2664,27.57,1080,27.2664,27.57,27.2664,27.57,1080,0.0,1.0
2022-05-10,27.3196,27.36,27.3196,27.34,2520,27.3196,27.36,27.3196,27.34,2520,0.0,1.0
2022-05-11,27.0,27.45,27.0,27.235,3075,27.0,27.45,27.0,27.235,3075,0.0,1.0
2022-05-12,26.9181,26.9181,26.81,26.81,1034,26.9181,26.9181,26.81,26.81,1034,0.0,1.0
2022-05-13,27.4401,27.51,27.32,27.51,2540,27.4401,27.51,27.32,27.51,2540,0.0,1.0
2022-05-16,27.3573,27.57,27.34,27.37,6557,27.3573,27.57,27.34,27.37,6557,0.0,1.0
2022-05-17,27.711,27.77,27.7,27.7,981,27.711,27.77,27.7,27.7,981,0.0,1.0
2022-05-18,26.9347,27.41,26.9347,27.41,700,26.9347,27.41,26.9347,27.41,700,0.0,1.0
2022-05-19,26.89,27.08,26.89,27.08,273,26.89,27.08,26.89,27.08,273,0.0,1.0
2022-05-20,26.8848,27.1478,26.6199,27.1478,3950,26.8848,27.1478,26.6199,27.1478,3950,0.0,1.0
2022-05-23,27.2011,27.34,27.2011,27.33,3019,27.2011,27.34,27.2011,27.33,3019,0.0,1.0
2022-05-24,27.17,27.17,26.99,26.99,926,27.17,27.17,26.99,26.99,926,0.0,1.0
2022-05-25,27.278,27.278,27.17,27.17,420,27.278,27.278,27.17,27.17,420,0.0,1.0
2022-05-26,27.6582,27.6582,27.44,27.44,1419,27.6582,27.6582,27.44,27.44,1419,0.0,1.0
2022-05-27,28.0809,28.0809,28.05,28.05,6577,28.0809,28.0809,28.05,28.05,6577,0.0,1.0
2022-05-31,28.004,28.08,27.96,28.05,2380,28.004,28.08,27.96,28.05,2380,0.0,1.0
2022-06-01,27.8735,27.96,27.86,27.96,646,27.8735,27.96,27.86,27.96,646,0.0,1.0
2022-06-02,28.1793,28.1793,27.99,27.99,3197,28.1793,28.1793,27.99,27.99,3197,0.0,1.0
2022-06-03,27.8872,27.945,27.8872,27.945,1064,27.8872,27.945,27.8872,27.945,1064,0.0,1.0
2022-06-06,27.945,27.945,27.945,27.945,1064,27.945,27.945,27.945,27.945,1064,0.0,1.0
2022-06-07,28.1298,28.1298,28.039,28.039,480,28.1298,28.1298,28.039,28.039,480,0.0,1.0
2022-06-08,27.9102,28.1,27.9102,28.02,5532,27.9102,28.1,27.9102,28.02,5532,0.0,1.0
2022-06-09,27.4903,27.96,27.4903,27.92,3657,27.4903,27.96,27.4903,27.92,3657,0.0,1.0
2022-06-10,26.9394,27.24,26.89,27.24,8174,26.9394,27.24,26.89,27.24,8174,0.0,1.0
2022-06-13,26.132,26.132,26.132,26.132,134,26.132,26.132,26.132,26.132,134,0.0,1.0
2022-06-14,26.0951,26.0951,26.0951,26.0951,51,26.0951,26.0951,26.0951,26.0951,51,0.0,1.0
2022-06-15,26.398,26.398,26.1901,26.24,3274,26.398,26.398,26.1901,26.24,3274,0.0,1.0
2022-06-16,25.7404,25.7404,25.7404,25.7404,3274,25.7404,25.7404,25.7404,25.7404,3274,0.0,1.0
2022-06-17,25.8767,25.8767,25.8767,25.8767,0,25.8767,25.8767,25.8767,25.8767,0,0.0,1.0
2022-06-21,26.3371,26.4,26.3371,26.39,4900,26.3371,26.4,26.3371,26.39,4900,0.0,1.0
2022-06-22,26.34,26.4,26.23,26.23,6341,26.34,26.4,26.23,26.23,6341,0.0,1.0
2022-06-23,26.4495,26.4495,26.4495,26.4495,6341,26.4495,26.4495,26.4495,26.4495,6341,0.0,1.0
2022-06-24,26.9623,26.9623,26.9623,26.9623,0,26.9623,26.9623,26.9623,26.9623,0,0.0,1.0
2022-06-27,26.9041,27.06,26.9041,26.93,1280,26.9041,27.06,26.9041,26.93,1280,0.0,1.0
2022-06-28,26.5898,27.05,26.5898,27.05,581,26.5898,27.05,26.5898,27.05,581,0.0,1.0
2022-06-29,26.5927,26.5927,26.5927,26.5927,581,26.5927,26.5927,26.5927,26.5927,581,0.0,1.0
2022-06-30,26.3689,26.46,26.3689,26.46,175,26.3689,26.46,26.3689,26.46,175,0.0,1.0
2022-07-01,26.6004,26.6004,26.6004,26.6004,39,26.6004,26.6004,26.6004,26.6004,39,0.0,1.0
2022-07-05,26.72,26.72,26.31,26.31,1997,26.72,26.72,26.31,26.31,1997,0.0,1.0
2022-07-06,26.6961,26.6961,26.6961,26.6961,77,26.6961,26.6961,26.6961,26.6961,77,0.0,1.0
2022-07-07,26.9851,26.9851,26.9851,26.9851,8,26.9851,26.9851,26.9851,26.9851,8,0.0,1.0
2022-07-08,26.994,27.11,26.994,27.1,213,26.994,27.11,26.994,27.1,213,0.0,1.0
2022-07-11,26.7306,26.835,26.7306,26.835,622,26.7306,26.835,26.7306,26.835,622,0.0,1.0
2022-07-12,26.5952,26.71,26.5952,26.71,196,26.5952,26.71,26.5952,26.71,196,0.0,1.0
2022-07-13,26.5348,26.54,26.52,26.52,243,26.5348,26.54,26.52,26.52,243,0.0,1.0
2022-07-14,26.4699,26.4699,26.32,26.33,3656,26.4699,26.4699,26.32,26.33,3656,0.0,1.0
2022-07-15,26.7955,26.7955,26.7955,26.7955,417,26.7955,26.7955,26.7955,26.7955,417,0.0,1.0
2022-07-18,26.6558,26.6558,26.6558,26.6558,56,26.6558,26.6558,26.6558,26.6558,56,0.0,1.0
2022-07-19,27.1548,27.1548,27.115,27.115,2700,27.1548,27.1548,27.115,27.115,2700,0.0,1.0
2022-07-20,27.2682,27.2682,27.2682,27.2682,102,27.2682,27.2682,27.2682,27.2682,102,0.0,1.0
2022-07-21,27.4252,27.4252,27.4252,27.4252,469,27.4252,27.4252,27.4252,27.4252,469,0.0,1.0
2022-07-22,27.2685,27.2685,27.22,27.25,237,27.2685,27.2685,27.22,27.25,237,0.0,1.0
2022-07-25,27.3122,27.3122,27.3122,27.3122,125,27.3122,27.3122,27.3122,27.3122,125,0.0,1.0
2022-07-26,27.1248,27.1248,27.1248,27.1248,125,27.1248,27.1248,27.1248,27.1248,125,0.0,1.0
2022-07-27,27.6139,27.6139,27.6139,27.6139,0,27.6139,27.6139,27.6139,27.6139,0,0.0,1.0
2022-07-28,27.8172,27.83,27.7057,27.73,3467,27.8172,27.83,27.7057,27.73,3467,0.0,1.0
2022-07-29,28.1032,28.14,28.1,28.1,813,28.1032,28.14,28.1,28.1,813,0.0,1.0
2022-08-01,27.95,28.208,27.87,27.87,2717,27.95,28.208,27.87,27.87,2717,0.0,1.0
2022-08-02,27.927,28.26,27.8901,28.055,5235,27.927,28.26,27.8901,28.055,5235,0.0,1.0
2022-08-03,28.2181,28.3,28.1476,28.175,2313,28.2181,28.3,28.1476,28.175,2313,0.0,1.0
2022-08-04,28.1823,28.1823,28.18,28.18,236,28.1823,28.1823,28.18,28.18,236,0.0,1.0
2022-08-05,28.1552,28.1552,28.15,28.15,754,28.1552,28.1552,28.15,28.15,754,0.0,1.0
2022-08-08,28.1355,28.1355,28.1355,28.1355,360,28.1355,28.1355,28.1355,28.1355,360,0.0,1.0
2022-08-09,28.0429,28.0429,28.0429,28.0429,360,28.0429,28.0429,28.0429,28.0429,360,0.0,1.0
2022-08-10,28.4552,28.46,28.4552,28.46,134,28.4552,28.46,28.4552,28.46,134,0.0,1.0
2022-08-11,28.4439,28.4439,28.4439,28.4439,74,28.4439,28.4439,28.4439,28.4439,74,0.0,1.0
2022-08-12,28.7695,28.7695,28.7695,28.7695,15,28.7695,28.7695,28.7695,28.7695,15,0.0,1.0
2022-08-15,28.8388,28.8388,28.8388,28.8388,0,28.8388,28.8388,28.8388,28.8388,0,0.0,1.0
2022-08-16,28.8779,28.8779,28.8779,28.8779,9,28.8779,28.8779,28.8779,28.8779,9,0.0,1.0
2022-08-17,28.741,28.741,28.741,28.741,9,28.741,28.741,28.741,28.741,9,0.0,1.0
2022-08-18,28.85,28.85,28.7201,28.81,1214,28.85,28.85,28.7201,28.81,1214,0.0,1.0
2022-08-19,28.5421,28.57,28.5421,28.57,4037,28.5421,28.57,28.5421,28.57,4037,0.0,1.0
2022-08-22,28.19,28.35,28.19,28.35,493,28.19,28.35,28.19,28.35,493,0.0,1.0
2022-08-23,28.0878,28.16,28.0878,28.159,2476,28.0878,28.16,28.0878,28.159,2476,0.0,1.0
2022-08-24,28.2,28.228,28.09,28.09,899,28.2,28.228,28.09,28.09,899,0.0,1.0
2022-08-25,28.3922,28.3922,28.3922,28.3922,899,28.3922,28.3922,28.3922,28.3922,899,0.0,1.0
2022-08-26,27.788,28.34,27.788,28.34,444,27.788,28.34,27.788,28.34,444,0.0,1.0
2022-08-29,27.678,27.76,27.66,27.66,3214,27.678,27.76,27.66,27.66,3214,0.0,1.0
2022-08-30,27.4355,27.63,27.4355,27.63,957,27.4355,27.63,27.4355,27.63,957,0.0,1.0
2022-08-31,27.3773,27.57,27.3773,27.565,2450,27.3773,27.57,27.3773,27.565,2450,0.0,1.0
2022-09-01,27.3699,27.3699,27.285,27.35,659,27.3699,27.3699,27.285,27.35,659,0.0,1.0
2022-09-02,27.1926,27.2258,27.1601,27.215,377,27.1926,27.2258,27.1601,27.215,377,0.0,1.0
2022-09-06,27.1442,27.27,27.1442,27.27,149,27.1442,27.27,27.1442,27.27,149,0.0,1.0
2022-09-07,27.4907,27.4907,27.4907,27.4907,1,27.4907,27.4907,27.4907,27.4907,1,0.0,1.0
2022-09-08,27.6028,27.63,27.45,27.48,5380,27.6028,27.63,27.45,27.48,5380,0.0,1.0
2022-09-09,27.9905,27.9905,27.9905,27.9905,101,27.9905,27.9905,27.9905,27.9905,101,0.0,1.0
2022-09-12,28.085,28.085,28.085,28.085,2,28.085,28.085,28.085,28.085,2,0.0,1.0
2022-09-13,27.2812,27.32,27.2812,27.32,412,27.2812,27.32,27.2812,27.32,412,0.0,1.0
2022-09-14,27.3208,27.3208,27.29,27.29,1937,27.3208,27.3208,27.29,27.29,1937,0.0,1.0
2022-09-15,27.1432,27.34,27.1432,27.31,216,27.1432,27.34,27.1432,27.31,216,0.0,1.0
2022-09-16,27.0097,27.0097,26.873,26.949,300,27.0097,27.0097,26.873,26.949,300,0.0,1.0
2022-09-19,27.1836,27.19,27.1836,27.19,1017,27.1836,27.19,27.1836,27.19,1017,0.0,1.0
2022-09-20,26.9409,26.9409,26.9409,26.9409,10,26.9409,26.9409,26.9409,26.9409,10,0.0,1.0
2022-09-21,26.6938,27.11,26.6938,27.11,2137,26.6938,27.11,26.6938,27.11,2137,0.0,1.0
2022-09-22,26.5268,26.65,26.5268,26.57,214,26.5268,26.65,26.5268,26.57,214,0.0,1.0
2022-09-23,26.1569,26.51,26.1569,26.51,176,26.1569,26.51,26.1569,26.51,176,0.0,1.0
2022-09-26,26.0336,26.17,26.03,26.13,1117,26.0336,26.17,26.03,26.13,1117,0.0,1.0
2022-09-27,25.96,25.96,25.87,25.87,771,25.96,25.96,25.87,25.87,771,0.0,1.0
2022-09-28,26.3544,26.3544,26.3544,26.3544,771,26.3544,26.3544,26.3544,26.3544,771,0.0,1.0
2022-09-29,25.9327,25.9327,25.9327,25.9327,0,25.9327,25.9327,25.9327,25.9327,0,0.0,1.0
2022-09-30,25.6978,25.6978,25.6978,25.6978,0,25.6978,25.6978,25.6978,25.6978,0,0.0,1.0
2022-10-03,26.1547,26.1547,26.05,26.05,588,26.1547,26.1547,26.05,26.05,588,0.0,1.0
2022-10-04,26.6754,26.6754,26.6754,26.6754,588,26.6754,26.6754,26.6754,26.6754,588,0.0,1.0
2022-10-05,26.6398,26.6398,26.38,26.38,3400,26.6398,26.6398,26.38,26.38,3400,0.0,1.0
2022-10-06,26.4924,26.535,26.4924,26.53,989,26.4924,26.535,26.4924,26.53,989,0.0,1.0
2022-10-07,25.9731,25.9731,25.9731,25.9731,2,25.9731,25.9731,25.9731,25.9731,2,0.0,1.0
2022-10-10,25.8397,25.8397,25.8397,25.8397,2,25.8397,25.8397,25.8397,25.8397,2,0.0,1.0
2022-10-11,25.76,25.8,25.76,25.8,2501,25.76,25.8,25.76,25.8,2501,0.0,1.0
2022-10-12,25.6554,25.6554,25.6554,25.6554,52,25.6554,25.6554,25.6554,25.6554,52,0.0,1.0
2022-10-13,26.1314,26.1314,26.1314,26.1314,52,26.1314,26.1314,26.1314,26.1314,52,0.0,1.0
2022-10-14,25.6849,25.895,25.6849,25.895,117,25.6849,25.895,25.6849,25.895,117,0.0,1.0
2022-10-17,26.1588,26.19,26.13,26.1501,9821,26.1588,26.19,26.13,26.1501,9821,0.0,1.0
2022-10-18,26.32,26.5,26.32,26.5,1512,26.32,26.5,26.32,26.5,1512,0.0,1.0
2022-10-19,26.2373,26.2373,26.2373,26.2373,22,26.2373,26.2373,26.2373,26.2373,22,0.0,1.0
2022-10-20,26.1283,26.1283,26.1283,26.1283,22,26.1283,26.1283,26.1283,26.1283,22,0.0,1.0
2022-10-21,26.5491,26.5491,26.5491,26.5491,0,26.5491,26.5491,26.5491,26.5491,0,0.0,1.0
2022-10-24,26.744,26.744,26.744,26.744,33,26.744,26.744,26.744,26.744,33,0.0,1.0
2022-10-25,27.0487,27.0487,27.0487,27.0487,33,27.0487,27.0487,27.0487,27.0487,33,0.0,1.0
2022-10-26,26.9538,27.13,26.88,26.88,914,26.9538,27.13,26.88,26.88,914,0.0,1.0
2022-10-27,26.8412,26.8412,26.8412,26.8412,914,26.8412,26.8412,26.8412,26.8412,914,0.0,1.0
2022-10-28,27.2979,27.2979,27.27,27.27,24396,27.2979,27.2979,27.27,27.27,24396,0.0,1.0
2022-10-31,27.1907,27.26,27.1907,27.26,109,27.1907,27.26,27.1907,27.26,109,0.0,1.0
2022-11-01,27.144,27.25,27.144,27.25,427,27.144,27.25,27.144,27.25,427,0.0,1.0
2022-11-02,26.705,27.13,26.705,27.05,303,26.705,27.13,26.705,27.05,303,0.0,1.0
2022-11-03,26.4929,26.56,26.3501,26.3501,2958,26.4929,26.56,26.3501,26.3501,2958,0.0,1.0
2022-11-04,26.7475,26.7475,26.7475,26.7475,32,26.7475,26.7475,26.7475,26.7475,32,0.0,1.0
2022-11-07,26.9351,26.9351,26.9351,26.9351,8,26.9351,26.9351,26.9351,26.9351,8,0.0,1.0
2022-11-08,27.0434,27.0434,27.0434,27.0434,9,27.0434,27.0434,27.0434,27.0434,9,0.0,1.0
2022-11-09,26.655,26.655,26.655,26.655,65,26.655,26.655,26.655,26.655,65,0.0,1.0
2022-11-10,27.6234,27.6234,27.6234,27.6234,65,27.6234,27.6234,27.6234,27.6234,65,0.0,1.0
2022-11-11,27.7914,27.7914,27.7914,27.7914,3,27.7914,27.7914,27.7914,27.7914,3,0.0,1.0
2022-11-14,27.6496,27.6496,27.6496,27.6496,3,27.6496,27.6496,27.6496,27.6496,3,0.0,1.0
2022-11-15,27.7701,27.7701,27.7701,27.7701,18,27.7701,27.7701,27.7701,27.7701,18,0.0,1.0
2022-11-16,27.6703,27.7,27.6703,27.7,181,27.6703,27.7,27.6703,27.7,181,0.0,1.0
2022-11-17,27.5892,27.5892,27.5892,27.5892,18,27.5892,27.5892,27.5892,27.5892,18,0.0,1.0
2022-11-18,27.6838,27.6838,27.615,27.615,228,27.6838,27.6838,27.615,27.615,228,0.0,1.0
2022-11-21,27.665,27.665,27.665,27.665,3,27.665,27.665,27.665,27.665,3,0.0,1.0
2022-11-22,27.8974,27.8974,27.69,27.83,5124,27.8974,27.8974,27.69,27.83,5124,0.0,1.0
2022-11-23,28.0003,28.02,28.0,28.0,397,28.0003,28.02,28.0,28.0,397,0.0,1.0
2022-11-25,28.0101,28.0101,27.89,27.89,289,28.0101,28.0101,27.89,27.89,289,0.0,1.0
2022-11-28,27.7416,27.83,27.7416,27.83,499,27.7416,27.83,27.7416,27.83,499,0.0,1.0
2022-11-29,27.7296,27.7296,27.67,27.7,1045,27.7296,27.7296,27.67,27.7,1045,0.0,1.0
2022-11-30,28.2045,28.2045,27.6301,27.67,1360,28.2045,28.2045,27.6301,27.67,1360,0.0,1.0
2022-12-01,28.2336,28.235,28.22,28.22,222,28.2336,28.235,28.22,28.22,222,0.0,1.0
2022-12-02,28.2207,28.2207,28.2207,28.2207,94,28.2207,28.2207,28.2207,28.2207,94,0.0,1.0
2022-12-05,27.925,27.96,27.925,27.96,1657,27.925,27.96,27.925,27.96,1657,0.0,1.0
2022-12-06,27.7035,27.7035,27.7035,27.7035,1657,27.7035,27.7035,27.7035,27.7035,1657,0.0,1.0
2022-12-07,27.665,27.665,27.66,27.66,171,27.665,27.665,27.66,27.66,171,0.0,1.0
2022-12-08,27.7834,27.7834,27.71,27.71,201,27.7834,27.7834,27.71,27.71,201,0.0,1.0
2022-12-09,27.6977,27.6977,27.6977,27.6977,6,27.6977,27.6977,27.6977,27.6977,6,0.0,1.0
2022-12-12,27.8969,27.8969,27.75,27.82,9900,27.8969,27.8969,27.75,27.82,9900,0.0,1.0
2022-12-13,28.034,28.25,28.034,28.25,706,28.034,28.25,28.034,28.25,706,0.0,1.0
2022-12-14,27.982,27.982,27.982,27.982,706,27.982,27.982,27.982,27.982,706,0.0,1.0
2022-12-15,27.5469,27.5469,27.5469,27.5469,0,27.5469,27.5469,27.5469,27.5469,0,0.0,1.0
2022-12-16,27.393,27.393,27.393,27.393,153,27.393,27.393,27.393,27.393,153,0.0,1.0
2022-12-19,27.2533,27.305,27.2533,27.305,459,27.2533,27.305,27.2533,27.305,459,0.0,1.0
2022-12-20,27.2568,27.3,27.2568,27.3,1756,27.2568,27.3,27.2568,27.3,1756,0.0,1.0
2022-12-21,27.5423,27.5423,27.5423,27.5423,52,27.5423,27.5423,27.5423,27.5423,52,0.0,1.0
2022-12-22,27.2728,27.2728,27.2728,27.2728,18,27.2728,27.2728,27.2728,27.2728,18,0.0,1.0
2022-12-23,27.4103,27.4103,27.22,27.22,188,27.4103,27.4103,27.22,27.22,188,0.0,1.0
2022-12-27,27.3482,27.3482,27.3482,27.3482,31,27.3482,27.3482,27.3482,27.3482,31,0.0,1.0
2022-12-28,27.1549,27.1549,27.1549,27.1549,31,27.1549,27.1549,27.1549,27.1549,31,0.0,1.0
2022-12-29,27.4771,27.51,27.4771,27.51,753,27.4771,27.51,27.4771,27.51,753,0.0,1.0
2022-12-30,27.4148,27.4148,27.29,27.29,1062,27.4148,27.4148,27.29,27.29,1062,0.0,1.0
2023-01-03,27.3633,27.385,27.285,27.37,2155,27.3633,27.385,27.285,27.37,2155,0.0,1.0
2023-01-04,27.4956,27.55,27.48,27.48,605,27.4956,27.55,27.48,27.48,605,0.0,1.0
2023-01-05,27.3167,27.37,27.3167,27.37,247,27.3167,27.37,27.3167,27.37,247,0.0,1.0
2023-01-06,27.7497,27.7497,27.72,27.72,1200,27.7497,27.7497,27.72,27.72,1200,0.0,1.0
2023-01-09,27.751,27.751,27.751,27.751,136,27.751,27.751,27.751,27.751,136,0.0,1.0
2023-01-10,27.8678,27.8678,27.8678,27.8678,37,27.8678,27.8678,27.8678,27.8678,37,0.0,1.0
2023-01-11,28.0893,28.0893,28.0893,28.0893,37,28.0893,28.0893,28.0893,28.0893,37,0.0,1.0
2023-01-12,28.1752,28.1752,28.14,28.14,880,28.1752,28.1752,28.14,28.14,880,0.0,1.0
2023-01-13,28.3041,28.3041,28.17,28.17,124,28.3041,28.3041,28.17,28.17,124,0.0,1.0
2023-01-17,28.2621,28.2621,28.2621,28.2621,0,28.2621,28.2621,28.2621,28.2621,0,0.0,1.0
2023-01-18,28.0215,28.21,28.0215,28.21,216,28.0215,28.21,28.0215,28.21,216,0.0,1.0
2023-01-19,27.9039,28.0299,27.9039,28.0299,156,27.9039,28.0299,27.9039,28.0299,156,0.0,1.0
2023-01-20,28.2339,28.2339,27.89,27.89,3367,28.2339,28.2339,27.89,27.89,3367,0.0,1.0
2023-01-23,28.4109,28.4109,28.4109,28.4109,96,28.4109,28.4109,28.4109,28.4109,96,0.0,1.0
2023-01-24,28.4295,28.4295,28.4295,28.4295,41,28.4295,28.4295,28.4295,28.4295,41,0.0,1.0
2023-01-25,28.4283,28.4283,28.4283,28.4283,92,28.4283,28.4283,28.4283,28.4283,92,0.0,1.0
2023-01-26,28.5808,28.5808,28.5808,28.5808,51,28.5808,28.5808,28.5808,28.5808,51,0.0,1.0
2023-01-27,28.65,28.65,28.65,28.65,5,28.65,28.65,28.65,28.65,5,0.0,1.0
2023-01-30,28.4502,28.4502,28.4502,28.4502,17,28.4502,28.4502,28.4502,28.4502,17,0.0,1.0
2023-01-31,28.6565,28.6565,28.4,28.45,2166,28.6565,28.6565,28.4,28.45,2166,0.0,1.0
2023-02-01,28.7907,28.7907,28.55,28.61,1550,28.7907,28.7907,28.55,28.61,1550,0.0,1.0
2023-02-02,28.9368,28.9368,28.9368,28.9368,31,28.9368,28.9368,28.9368,28.9368,31,0.0,1.0
2023-02-03,28.84,28.947,28.84,28.9,300,28.84,28.947,28.84,28.9,300,0.0,1.0
2023-02-06,28.7766,28.7766,28.7766,28.7766,300,28.7766,28.7766,28.7766,28.7766,300,0.0,1.0
2023-02-07,28.9433,28.9433,28.71,28.71,155,28.9433,28.9433,28.71,28.71,155,0.0,1.0
2023-02-08,28.796,28.796,28.78,28.78,100,28.796,28.796,28.78,28.78,100,0.0,1.0
2023-02-09,28.6812,28.6812,28.6812,28.6812,100,28.6812,28.6812,28.6812,28.6812,100,0.0,1.0
2023-02-10,28.72,28.72,28.61,28.61,486,28.72,28.72,28.61,28.61,486,0.0,1.0
2023-02-13,28.8561,28.8561,28.7801,28.81,830,28.8561,28.8561,28.7801,28.81,830,0.0,1.0
2023-02-14,28.9279,28.9279,28.9279,28.9279,830,28.9279,28.9279,28.9279,28.9279,830,0.0,1.0
2023-02-15,28.9755,28.9755,28.93,28.93,2200,28.9755,28.9755,28.93,28.93,2200,0.0,1.0
2023-02-16,28.8172,28.9499,28.8172,28.92,15990,28.8172,28.9499,28.8172,28.92,15990,0.0,1.0
2023-02-17,28.7758,28.7758,28.66,28.66,324,28.7758,28.7758,28.66,28.66,324,0.0,1.0
2023-02-21,28.5214,28.58,28.5214,28.58,1258,28.5214,28.58,28.5214,28.58,1258,0.0,1.0
2023-02-22,28.5034,28.55,28.46,28.46,3075,28.5034,28.55,28.46,28.46,3075,0.0,1.0
2023-02-23,28.64,28.64,28.5,28.6,3526,28.64,28.64,28.5,28.6,3526,0.0,1.0
2023-02-24,28.4522,28.497,28.3101,28.4,7130,28.4522,28.497,28.3101,28.4,7130,0.0,1.0
2023-02-27,28.5393,28.5393,28.5393,28.5393,0,28.5393,28.5393,28.5393,28.5393,0,0.0,1.0
2023-02-28,28.5483,28.5483,28.5483,28.5483,0,28.5483,28.5483,28.5483,28.5483,0,0.0,1.0
2023-03-01,28.435,28.435,28.4,28.4,920,28.435,28.435,28.4,28.4,920,0.0,1.0
2023-03-02,28.5784,28.5784,28.46,28.46,206,28.5784,28.5784,28.46,28.46,206,0.0,1.0
2023-03-03,28.8578,28.8578,28.59,28.59,278,28.8578,28.8578,28.59,28.59,278,0.0,1.0
2023-03-06,28.8929,28.95,28.8929,28.95,118,28.8929,28.95,28.8929,28.95,118,0.0,1.0
2023-03-07,28.655,28.7988,28.64,28.78,891,28.655,28.7988,28.64,28.78,891,0.0,1.0
2023-03-08,28.695,28.695,28.695,28.695,891,28.695,28.695,28.695,28.695,891,0.0,1.0
2023-03-09,28.3492,28.75,28.3492,28.65,700,28.3492,28.75,28.3492,28.65,700,0.0,1.0
2023-03-10,27.9943,28.382,27.9943,28.09,329,27.9943,28.382,27.9943,28.09,329,0.0,1.0
2023-03-13,27.9787,28.2065,27.9787,28.17,1110,27.9787,28.2065,27.9787,28.17,1110,0.0,1.0
2023-03-14,28.3488,28.3488,28.3488,28.3488,1110,28.3488,28.3488,28.3488,28.3488,1110,0.0,1.0
2023-03-15,28.1619,28.1619,27.87,28.0,2025,28.1619,28.1619,27.87,28.0,2025,0.0,1.0
2023-03-16,28.5951,28.5951,28.5951,28.5951,2025,28.5951,28.5951,28.5951,28.5951,2025,0.0,1.0
2023-03-17,28.369,28.369,28.369,28.369,136,28.369,28.369,28.369,28.369,136,0.0,1.0
2023-03-20,28.5849,28.5849,28.5849,28.5849,0,28.5849,28.5849,28.5849,28.5849,0,0.0,1.0
2023-03-21,28.8851,28.895,28.8851,28.895,415,28.8851,28.895,28.8851,28.895,415,0.0,1.0
2023-03-22,28.6328,29.01,28.6328,28.89,9715,28.6328,29.01,28.6328,28.89,9715,0.0,1.0
2023-03-23,28.6511,28.6511,28.6511,28.6511,37,28.6511,28.6511,28.6511,28.6511,37,0.0,1.0
2023-03-24,28.7474,28.7474,28.7474,28.7474,25,28.7474,28.7474,28.7474,28.7474,25,0.0,1.0
2023-03-27,28.8451,28.9399,28.82,28.82,2428,28.8451,28.9399,28.82,28.82,2428,0.0,1.0
2023-03-28,28.8013,28.85,28.8013,28.83,752,28.8013,28.85,28.8013,28.83,752,0.0,1.0
2023-03-29,29.1571,29.1571,29.066,29.09,28679,29.1571,29.1571,29.066,29.09,28679,0.0,1.0
2023-03-30,29.3015,29.3899,29.26,29.37,5897,29.3015,29.3899,29.26,29.37,5897,0.0,1.0
2023-03-31,29.5393,29.56,29.4,29.55,62346,29.5393,29.56,29.4,29.55,62346,0.0,1.0
2023-04-03,29.5895,29.61,29.4001,29.55,220570,29.5895,29.61,29.4001,29.55,220570,0.0,1.0
2023-04-04,29.4585,29.65,29.44,29.64,41124,29.4585,29.65,29.44,29.64,41124,0.0,1.0
2023-04-05,29.4001,29.53,29.32,29.5,195624,29.4001,29.53,29.32,29.5,195624,0.0,1.0
2023-04-06,29.53,29.55,29.33,29.33,23506,29.53,29.55,29.33,29.33,23506,0.0,1.0
2023-04-10,29.4416,29.5,29.34,29.43,21192,29.4416,29.5,29.34,29.43,21192,0.0,1.0
2023-04-11,29.5062,29.6,29.5,29.55,17157,29.5062,29.6,29.5,29.55,17157,0.0,1.0
2023-04-12,29.4252,29.73,29.4252,29.73,11842,29.4252,29.73,29.4252,29.73,11842,0.0,1.0
2023-04-13,29.6898,29.6898,29.43,29.43,10994,29.6898,29.6898,29.43,29.43,10994,0.0,1.0
2023-04-14,29.6318,29.789,29.595,29.789,10778,29.6318,29.789,29.595,29.789,10778,0.0,1.0
2023-04-17,29.7248,29.75,29.6,29.6,23681,29.7248,29.75,29.6,29.6,23681,0.0,1.0
2023-04-18,29.78,29.79,29.68,29.78,8379,29.78,29.79,29.68,29.78,8379,0.0,1.0
2023-04-19,29.7294,29.805,29.66,29.72,43285,29.7294,29.805,29.66,29.72,43285,0.0,1.0
2023-04-20,29.6012,29.72,29.58,29.72,14822,29.6012,29.72,29.58,29.72,14822,0.0,1.0
2023-04-21,29.625,29.725,29.56,29.71,24529,29.625,29.725,29.56,29.71,24529,0.0,1.0
2023-04-24,29.649,29.71,29.56,29.69,41995,29.649,29.71,29.56,29.69,41995,0.0,1.0
2023-04-25,29.3834,29.625,29.35,29.49,9553,29.3834,29.625,29.35,29.49,9553,0.0,1.0
2023-04-26,29.285,29.4505,29.2,29.45,9068,29.285,29.4505,29.2,29.45,9068,0.0,1.0
2023-04-27,29.7268,29.76,29.4501,29.46,14779,29.7268,29.76,29.4501,29.46,14779,0.0,1.0
2023-04-28,29.8725,29.89,29.72,29.72,2157,29.8725,29.89,29.72,29.72,2157,0.0,1.0
2023-05-01,29.905,30.0,29.77,29.77,18606,29.905,30.0,29.77,29.77,18606,0.0,1.0
2023-05-02,29.67,29.81,29.54,29.81,60092,29.67,29.81,29.54,29.81,60092,0.0,1.0
2023-05-03,29.5274,29.72,29.515,29.72,37918,29.5274,29.72,29.515,29.72,37918,0.0,1.0
2023-05-04,29.3616,29.42,29.28,29.38,14522,29.3616,29.42,29.28,29.38,14522,0.0,1.0
2023-05-05,29.7512,29.85,29.44,29.44,22804,29.7512,29.85,29.44,29.44,22804,0.0,1.0
2023-05-08,29.7525,29.79,29.65,29.65,7147,29.7525,29.79,29.65,29.65,7147,0.0,1.0
2023-05-09,29.68,29.7599,29.54,29.54,23593,29.68,29.7599,29.54,29.54,23593,0.0,1.0
2023-05-10,29.7912,29.826,29.55,29.72,15471,29.7912,29.826,29.55,29.72,15471,0.0,1.0
2023-05-11,29.7228,29.74,29.64,29.64,3309,29.7228,29.74,29.64,29.64,3309,0.0,1.0
2023-05-12,29.7083,29.77,29.61,29.71,2561,29.7083,29.77,29.61,29.71,2561,0.0,1.0
2023-05-15,29.7703,29.81,29.65,29.67,17020,29.7703,29.81,29.65,29.67,17020,0.0,1.0
2023-05-16,29.65,29.79,29.59,29.62,11531,29.65,29.79,29.59,29.62,11531,0.0,1.0
2023-05-17,29.9058,29.9058,29.67,29.73,1131,29.9058,29.9058,29.67,29.73,1131,0.0,1.0
2023-05-18,30.1051,30.1051,29.83,29.83,3135,30.1051,30.1051,29.83,29.83,3135,0.0,1.0
2023-05-19,30.0849,30.172,30.03,30.172,1942,30.0849,30.172,30.03,30.172,1942,0.0,1.0
2023-05-22,30.08,30.14,30.06,30.09,6667,30.08,30.14,30.06,30.09,6667,0.0,1.0
2023-05-23,29.84,30.01,29.84,29.98,1388,29.84,30.01,29.84,29.98,1388,0.0,1.0
2023-05-24,29.6712,29.78,29.63,29.78,2642,29.6712,29.78,29.63,29.78,2642,0.0,1.0
2023-05-25,29.85,29.86,29.77,29.795,3895,29.85,29.86,29.77,29.795,3895,0.0,1.0
2023-05-26,30.1545,30.1545,30.1,30.1,639,30.1545,30.1545,30.1,30.1,639,0.0,1.0
2023-05-30,30.1265,30.2199,30.1265,30.13,4374,30.1265,30.2199,30.1265,30.13,4374,0.0,1.0
2023-05-31,30.0222,30.062,29.9578,30.01,12279,30.0222,30.062,29.9578,30.01,12279,0.0,1.0
2023-06-01,30.2299,30.252,30.0101,30.049,10205,30.2299,30.252,30.0101,30.049,10205,0.0,1.0
2023-06-02,30.5396,30.58,30.41,30.46,2098,30.5396,30.58,30.41,30.46,2098,0.0,1.0
2023-06-05,30.4952,30.59,30.465,30.59,22088,30.4952,30.59,30.465,30.59,22088,0.0,1.0
2023-06-06,30.5354,30.5354,30.38,30.38,1223,30.5354,30.5354,30.38,30.38,1223,0.0,1.0
2023-06-07,30.4681,30.57,30.4681,30.51,559,30.4681,30.57,30.4681,30.51,559,0.0,1.0
2023-06-08,30.6233,30.6233,30.49,30.5,3068,30.6233,30.6233,30.49,30.5,3068,0.0,1.0
2023-06-09,30.6691,30.77,30.63,30.77,4641,30.6691,30.77,30.63,30.77,4641,0.0,1.0
2023-06-12,30.836,30.836,30.65,30.65,5829,30.836,30.836,30.65,30.65,5829,0.0,1.0
2023-06-13,30.9703,31.0,30.935,31.0,7212,30.9703,31.0,30.935,31.0,7212,0.0,1.0
2023-06-14,30.9405,31.06,30.9101,31.02,5935,30.9405,31.06,30.9101,31.02,5935,0.0,1.0
2023-06-15,31.2576,31.2699,30.86,30.86,6822,31.2576,31.2699,30.86,30.86,6822,0.0,1.0
2023-06-16,31.1579,31.28,31.14,31.21,7306,31.1579,31.28,31.14,31.21,7306,0.0,1.0
2023-06-20,31.0698,31.1,30.97,30.97,4677,31.0698,31.1,30.97,30.97,4677,0.0,1.0
2023-06-21,30.9844,31.06,30.97,30.97,9101,30.9844,31.06,30.97,30.97,9101,0.0,1.0
2023-06-22,31.0487,31.06,30.84,30.84,5255,31.0487,31.06,30.84,30.84,5255,0.0,1.0
2023-06-23,30.9499,31.0,30.93,30.98,5674,30.9499,31.0,30.93,30.98,5674,0.0,1.0
2023-06-26,30.8186,31.02,30.8,30.82,10116,30.8186,31.02,30.8,30.82,10116,0.0,1.0
2023-06-27,31.0871,31.13,30.87,30.93,82907,31.0871,31.13,30.87,30.93,82907,0.0,1.0
2023-06-28,31.0552,31.12,30.94,30.94,13756,31.0552,31.12,30.94,30.94,13756,0.0,1.0
2023-06-29,31.1558,31.18,31.05,31.05,1026,31.1558,31.18,31.05,31.05,1026,0.0,1.0
2023-06-30,31.4039,31.405,31.365,31.365,52963,31.4039,31.405,31.365,31.365,52963,0.0,1.0
2023-07-03,31.4268,31.45,31.36,31.45,2224,31.4268,31.45,31.36,31.45,2224,0.0,1.0
2023-07-05,31.38,31.39,31.06,31.26,6417,31.38,31.39,31.06,31.26,6417,0.0,1.0
2023-07-06,31.2301,31.2301,31.05,31.16,2517,31.2301,31.2301,31.05,31.16,2517,0.0,1.0
2023-07-07,31.2051,31.29,31.2051,31.2799,846,31.2051,31.29,31.2051,31.2799,846,0.0,1.0
2023-07-10,31.2311,31.2899,31.12,31.12,4935,31.2311,31.2899,31.12,31.12,4935,0.0,1.0
2023-07-11,31.35,31.3575,31.23,31.285,9676,31.35,31.3575,31.23,31.285,9676,0.0,1.0
2023-07-12,31.5541,31.575,31.49,31.56,9520,31.5541,31.575,31.49,31.56,9520,0.0,1.0
2023-07-13,31.7,31.7,31.4,31.4,8695,31.7,31.7,31.4,31.4,8695,0.0,1.0
2023-07-14,31.68,31.75,31.63,31.73,4155,31.68,31.75,31.63,31.73,4155,0.0,1.0
2023-07-17,31.777,31.777,31.62,31.62,10271,31.777,31.777,31.62,31.62,10271,0.0,1.0
2023-07-18,31.8807,31.8807,31.78,31.81,2279,31.8807,31.8807,31.78,31.81,2279,0.0,1.0
2023-07-19,31.89,31.98,31.89,31.9,764,31.89,31.98,31.89,31.9,764,0.0,1.0
2023-07-20,31.7734,31.87,31.75,31.75,2216,31.7734,31.87,31.75,31.75,2216,0.0,1.0
2023-07-21,31.74,31.818,31.74,31.78,162787,31.74,31.818,31.74,31.78,162787,0.0,1.0
2023-07-24,31.8602,31.8602,31.77,31.77,3417,31.8602,31.8602,31.77,31.77,3417,0.0,1.0
2023-07-25,31.9281,31.9281,31.9281,31.9281,2,31.9281,31.9281,31.9281,31.9281,2,0.0,1.0
2023-07-26,31.878,31.92,31.86,31.86,1189,31.878,31.92,31.86,31.86,1189,0.0,1.0
2023-07-27,31.77,32.13,31.77,32.13,37333,31.77,32.13,31.77,32.13,37333,0.0,1.0
2023-07-28,31.99,32.02,31.99,32.01,504,31.99,32.02,31.99,32.01,504,0.0,1.0
2023-07-31,31.985,32.03,31.92,31.92,475,31.985,32.03,31.92,31.92,475,0.0,1.0
2023-08-01,31.96,31.96,31.935,31.935,300,31.96,31.96,31.935,31.935,300,0.0,1.0
2023-08-02,31.7,31.726,31.64,31.69,14261,31.7,31.726,31.64,31.69,14261,0.0,1.0
2023-08-03,31.662,31.662,31.62,31.62,1644,31.662,31.662,31.62,31.62,1644,0.0,1.0
2023-08-04,31.5428,31.8199,31.5428,31.73,14294,31.5428,31.8199,31.5428,31.73,14294,0.0,1.0
2023-08-07,31.7089,31.7089,31.66,31.68,1600,31.7089,31.7089,31.66,31.68,1600,0.0,1.0
2023-08-08,31.6299,31.6299,31.625,31.625,205,31.6299,31.6299,31.625,31.625,205,0.0,1.0
2023-08-09,31.5564,31.62,31.52,31.62,2050,31.5564,31.62,31.52,31.62,2050,0.0,1.0
2023-08-10,31.5502,31.83,31.536,31.76,3814,31.5502,31.83,31.536,31.76,3814,0.0,1.0
2023-08-11,31.5208,31.535,31.51,31.52,854,31.5208,31.535,31.51,31.52,854,0.0,1.0
2023-08-14,31.618,31.618,31.57,31.58,1224,31.618,31.618,31.57,31.58,1224,0.0,1.0
2023-08-15,31.4079,31.4079,30.89,31.355,310,31.4079,31.4079,30.89,31.355,310,0.0,1.0
2023-08-16,31.2746,31.39,31.2746,31.365,1689,31.2746,31.39,31.2746,31.365,1689,0.0,1.0
2023-08-17,31.1075,31.27,31.07,31.23,3126,31.1075,31.27,31.07,31.23,3126,0.0,1.0
2023-08-18,31.0952,31.0952,30.87,30.87,3865,31.0952,31.0952,30.87,30.87,3865,0.0,1.0
2023-08-21,31.2783,31.2783,31.2783,31.2783,49,31.2783,31.2783,31.2783,31.2783,49,0.0,1.0
2023-08-22,31.2088,31.23,31.18,31.23,644,31.2088,31.23,31.18,31.23,644,0.0,1.0
2023-08-23,31.3956,31.41,31.33,31.37,13614,31.3956,31.41,31.33,31.37,13614,0.0,1.0
2023-08-24,31.18,31.281,31.18,31.281,200,31.18,31.281,31.18,31.281,200,0.0,1.0
2023-08-25,31.3031,31.3031,31.145,31.26,1021,31.3031,31.3031,31.145,31.26,1021,0.0,1.0
2023-08-28,31.4083,31.4083,31.31,31.31,2464,31.4083,31.4083,31.31,31.31,2464,0.0,1.0
2023-08-29,31.7371,31.7371,31.52,31.52,6632,31.7371,31.7371,31.52,31.52,6632,0.0,1.0
2023-08-30,31.8157,31.8157,31.7,31.7,346,31.8157,31.8157,31.7,31.7,346,0.0,1.0
2023-08-31,31.8136,31.83,31.8001,31.8001,813,31.8136,31.83,31.8001,31.8001,813,0.0,1.0
2023-09-01,31.8548,31.87,31.75,31.87,30113,31.8548,31.87,31.75,31.87,30113,0.0,1.0
2023-09-05,31.7668,31.795,31.74,31.75,3535,31.7668,31.795,31.74,31.75,3535,0.0,1.0
2023-09-06,31.5763,31.5763,31.541,31.56,4546,31.5763,31.5763,31.541,31.56,4546,0.0,1.0
2023-09-07,31.5499,31.5499,31.46,31.46,3166,31.5499,31.5499,31.46,31.46,3166,0.0,1.0
2023-09-08,31.5899,31.6101,31.53,31.6101,3161,31.5899,31.6101,31.53,31.6101,3161,0.0,1.0
2023-09-11,31.7104,31.7137,31.63,31.66,3238,31.7104,31.7137,31.63,31.66,3238,0.0,1.0
2023-09-12,31.6243,31.6243,31.6243,31.6243,3238,31.6243,31.6243,31.6243,31.6243,3238,0.0,1.0
2023-09-13,31.6742,31.6742,31.62,31.65,625,31.6742,31.6742,31.62,31.65,625,0.0,1.0
2023-09-14,31.8604,31.8604,31.72,31.72,962,31.8604,31.8604,31.72,31.72,962,0.0,1.0
2023-09-15,31.6051,31.6779,31.59,31.66,1026,31.6051,31.6779,31.59,31.66,1026,0.0,1.0
2023-09-18,31.5941,31.5941,31.56,31.56,845,31.5941,31.5941,31.56,31.56,845,0.0,1.0
2023-09-19,31.5912,31.5912,31.505,31.54,1648,31.5912,31.5912,31.505,31.54,1648,0.0,1.0
2023-09-20,31.406,31.63,31.406,31.63,20753,31.406,31.63,31.406,31.63,20753,0.0,1.0
2023-09-21,31.0257,31.17,31.0257,31.17,236,31.0257,31.17,31.0257,31.17,236,0.0,1.0
2023-09-22,30.9645,31.12,30.9645,31.08,270,30.9645,31.12,30.9645,31.08,270,0.0,1.0
2023-09-25,31.0329,31.0329,30.91,30.9899,1761,31.0329,31.0329,30.91,30.9899,1761,0.0,1.0
2023-09-26,30.7251,30.7251,30.68,30.68,500,30.7251,30.7251,30.68,30.68,500,0.0,1.0
2023-09-27,30.7193,30.76,30.6401,30.6401,275,30.7193,30.76,30.6401,30.6401,275,0.0,1.0
2023-09-28,30.8637,30.925,30.8637,30.925,126,30.8637,30.925,30.8637,30.925,126,0.0,1.0
2023-09-29,30.794,30.9627,30.794,30.93,313,30.794,30.9627,30.794,30.93,313,0.0,1.0
2023-10-02,30.7904,30.7904,30.67,30.7012,821,30.7904,30.7904,30.67,30.7012,821,0.0,1.0
2023-10-03,30.4793,30.4793,30.4793,30.4793,18,30.4793,30.4793,30.4793,30.4793,18,0.0,1.0
2023-10-04,30.685,30.685,30.4801,30.52,1349,30.685,30.685,30.4801,30.52,1349,0.0,1.0
2023-10-05,30.6477,30.6477,30.58,30.61,833,30.6477,30.6477,30.58,30.61,833,0.0,1.0
2023-10-06,30.9355,30.9355,30.89,30.89,644,30.9355,30.9355,30.89,30.89,644,0.0,1.0
2023-10-09,31.053,31.065,30.78,30.78,1504,31.053,31.065,30.78,30.78,1504,0.0,1.0
2023-10-10,31.192,31.2,31.16,31.17,1461,31.192,31.2,31.16,31.17,1461,0.0,1.0
2023-10-11,31.2612,31.2612,31.09,31.16,12403,31.2612,31.2612,31.09,31.16,12403,0.0,1.0
2023-10-12,31.1451,31.27,31.07,31.27,561,31.1451,31.27,31.07,31.27,561,0.0,1.0
2023-10-13,30.993,31.085,30.97,31.085,667,30.993,31.085,30.97,31.085,667,0.0,1.0
2023-10-16,31.3031,31.3031,31.12,31.12,2604,31.3031,31.3031,31.12,31.12,2604,0.0,1.0
2023-10-17,31.264,31.264,31.264,31.264,51,31.264,31.264,31.264,31.264,51,0.0,1.0
2023-10-18,30.9689,31.114,30.9689,31.09,7202,30.9689,31.114,30.9689,31.09,7202,0.0,1.0
2023-10-19,30.7871,31.03,30.73,30.86,13700,30.7871,31.03,30.73,30.86,13700,0.0,1.0
2023-10-20,30.4966,30.64,30.4966,30.59,4365,30.4966,30.64,30.4966,30.59,4365,0.0,1.0
2023-10-23,30.42,30.51,30.42,30.46,1679,30.42,30.51,30.42,30.46,1679,0.0,1.0
2023-10-24,30.6407,30.6407,30.51,30.51,2783,30.6407,30.6407,30.51,30.51,2783,0.0,1.0
2023-10-25,30.2962,30.43,30.24,30.43,685,30.2962,30.43,30.24,30.43,685,0.0,1.0
2023-10-26,30.0234,30.12,29.97,29.98,895,30.0234,30.12,29.97,29.98,895,0.0,1.0
2023-10-27,29.8654,30.05,29.8,30.04,28861,29.8654,30.05,29.8,30.04,28861,0.0,1.0
2023-10-30,30.2369,30.26,30.01,30.01,32973,30.2369,30.26,30.01,30.01,32973,0.0,1.0
2023-10-31,30.3326,30.3326,30.16,30.17,4469,30.3326,30.3326,30.16,30.17,4469,0.0,1.0
2023-11-01,30.569,30.569,30.4,30.41,1648,30.569,30.569,30.4,30.41,1648,0.0,1.0
2023-11-02,30.9992,30.9992,30.84,30.84,774,30.9992,30.9992,30.84,30.84,774,0.0,1.0
2023-11-03,31.2319,31.24,31.2,31.22,1190,31.2319,31.24,31.2,31.22,1190,0.0,1.0
2023-11-06,31.2424,31.2424,31.2,31.21,1218,31.2424,31.2424,31.2,31.21,1218,0.0,1.0
2023-11-07,31.3212,31.335,31.22,31.22,1167,31.3212,31.335,31.22,31.22,1167,0.0,1.0
2023-11-08,31.3448,31.37,31.29,31.29,2280,31.3448,31.37,31.29,31.29,2280,0.0,1.0
2023-11-09,31.1548,31.1548,31.1548,31.1548,45,31.1548,31.1548,31.1548,31.1548,45,0.0,1.0
2023-11-10,31.5667,31.5667,31.26,31.26,376,31.5667,31.5667,31.26,31.26,376,0.0,1.0
2023-11-13,31.5305,31.5385,31.51,31.51,776,31.5305,31.5385,31.51,31.51,776,0.0,1.0
2023-11-14,31.9865,32.03,31.9865,32.01,9157,31.9865,32.03,31.9865,32.01,9157,0.0,1.0
2023-11-15,32.0424,32.0424,32.0424,32.0424,20,32.0424,32.0424,32.0424,32.0424,20,0.0,1.0
2023-11-16,32.0711,32.0711,31.97,31.98,4624,32.0711,32.0711,31.97,31.98,4624,0.0,1.0
2023-11-17,32.1193,32.1193,32.05,32.05,1085,32.1193,32.1193,32.05,32.05,1085,0.0,1.0
2023-11-20,32.2958,32.2958,32.06,32.06,1276,32.2958,32.2958,32.06,32.06,1276,0.0,1.0
2023-11-21,32.2517,32.2517,32.16,32.16,2107,32.2517,32.2517,32.16,32.16,2107,0.0,1.0
2023-11-22,32.3602,32.3602,32.3,32.3,214,32.3602,32.3602,32.3,32.3,214,0.0,1.0
2023-11-24,32.3702,32.3702,32.3702,32.3702,7,32.3702,32.3702,32.3702,32.3702,7,0.0,1.0
2023-11-27,32.3535,32.3535,32.31,32.34,1288,32.3535,32.3535,32.31,32.34,1288,0.0,1.0
2023-11-28,32.3747,32.3747,32.35,32.35,207,32.3747,32.3747,32.35,32.35,207,0.0,1.0
2023-11-29,32.3402,32.4,32.31,32.4,1854,32.3402,32.4,32.31,32.4,1854,0.0,1.0
2023-11-30,32.4467,32.4467,32.29,32.29,1925,32.4467,32.4467,32.29,32.29,1925,0.0,1.0
2023-12-01,32.5933,32.5933,32.5933,32.5933,7,32.5933,32.5933,32.5933,32.5933,7,0.0,1.0
2023-12-04,32.4647,32.4647,32.37,32.37,547,32.4647,32.4647,32.37,32.37,547,0.0,1.0
2023-12-05,32.4382,32.4382,32.39,32.39,3036,32.4382,32.4382,32.39,32.39,3036,0.0,1.0
2023-12-06,32.3604,32.424,32.3604,32.424,1502,32.3604,32.424,32.3604,32.424,1502,0.0,1.0
2023-12-07,32.5601,32.5601,32.46,32.46,1733,32.5601,32.5601,32.46,32.46,1733,0.0,1.0
2023-12-08,32.6751,32.6751,32.52,32.52,2487,32.6751,32.6751,32.52,32.52,2487,0.0,1.0
2023-12-11,32.7611,32.7611,32.67,32.67,485,32.7611,32.7611,32.67,32.67,485,0.0,1.0
2023-12-12,32.8653,32.8653,32.8653,32.8653,133,32.8653,32.8653,32.8653,32.8653,133,0.0,1.0
2023-12-13,33.1379,33.14,32.86,32.86,9759,33.1379,33.14,32.86,32.86,9759,0.0,1.0
2023-12-14,33.2053,33.24,33.17,33.17,1586,33.2053,33.24,33.17,33.17,1586,0.0,1.0
2023-12-15,33.2667,33.2667,33.2,33.21,1026,33.2667,33.2667,33.2,33.21,1026,0.0,1.0
2023-12-18,33.3103,33.3103,33.3103,33.3103,137,33.3103,33.3103,33.3103,33.3103,137,0.0,1.0
2023-12-19,33.3761,33.3761,33.3761,33.3761,235,33.3761,33.3761,33.3761,33.3761,235,0.0,1.0
2023-12-20,33.1585,33.23,33.1585,33.23,242,33.1585,33.23,33.1585,33.23,242,0.0,1.0
2023-12-21,33.3102,33.34,33.213,33.33,1867,33.3102,33.34,33.213,33.33,1867,0.0,1.0
2023-12-22,33.3,33.4,33.3,33.33,2903,33.3,33.4,33.3,33.33,2903,0.0,1.0
2023-12-26,33.4303,33.4303,33.33,33.33,5520,33.4303,33.4303,33.33,33.33,5520,0.0,1.0
2023-12-27,33.5201,33.53,33.5201,33.53,373,33.5201,33.53,33.5201,33.53,373,0.0,1.0
2023-12-28,33.5145,33.5145,33.5145,33.5145,373,33.5145,33.5145,33.5145,33.5145,373,0.0,1.0
2023-12-29,33.4824,33.4987,33.4,33.45,1469,33.4824,33.4987,33.4,33.45,1469,0.0,1.0
2024-01-02,33.3697,33.41,33.3,33.31,9704,33.3697,33.41,33.3,33.31,9704,0.0,1.0
2024-01-03,33.2197,33.28,33.2197,33.24,1341,33.2197,33.28,33.2197,33.24,1341,0.0,1.0
2024-01-04,33.1635,33.27,33.1635,33.23,1718,33.1635,33.27,33.1635,33.23,1718,0.0,1.0
2024-01-05,33.1946,33.1946,33.17,33.17,402,33.1946,33.1946,33.17,33.17,402,0.0,1.0
2024-01-08,33.486,33.486,33.48,33.48,160,33.486,33.486,33.48,33.48,160,0.0,1.0
2024-01-09,33.4639,33.49,33.45,33.46,1179,33.4639,33.49,33.45,33.46,1179,0.0,1.0
2024-01-10,33.57,33.57,33.42,33.42,671,33.57,33.57,33.42,33.42,671,0.0,1.0
2024-01-11,33.6109,33.62,33.56,33.56,848,33.6109,33.62,33.56,33.56,848,0.0,1.0
2024-01-12,33.6132,33.6132,33.59,33.59,1896,33.6132,33.6132,33.59,33.59,1896,0.0,1.0
2024-01-16,33.5239,33.58,33.52,33.58,3026,33.5239,33.58,33.52,33.58,3026,0.0,1.0
2024-01-17,33.46,33.48,33.3701,33.3701,1554,33.46,33.48,33.3701,33.3701,1554,0.0,1.0
2024-01-18,33.646,33.646,33.49,33.49,290,33.646,33.646,33.49,33.49,290,0.0,1.0
2024-01-19,33.8264,33.8264,33.65,33.68,3306,33.8264,33.8264,33.65,33.68,3306,0.0,1.0
2024-01-22,33.89,33.89,33.89,33.89,30814,33.89,33.89,33.89,33.89,30814,0.0,1.0
2024-01-23,34.0001,34.0001,33.8701,33.8701,771,34.0001,34.0001,33.8701,33.8701,771,0.0,1.0
2024-01-24,34.0191,34.1264,34.0191,34.1264,247,34.0191,34.1264,34.0191,34.1264,247,0.0,1.0
2024-01-25,34.0552,34.0552,34.0552,34.0552,247,34.0552,34.0552,34.0552,34.0552,247,0.0,1.0
2024-01-26,34.0846,34.0846,34.0846,34.0846,113,34.0846,34.0846,34.0846,34.0846,113,0.0,1.0
2024-01-29,34.1567,34.1567,34.1,34.1008,2969,34.1567,34.1567,34.1,34.1008,2969,0.0,1.0
2024-01-30,34.1613,34.1613,34.13,34.13,450,34.1613,34.1613,34.13,34.13,450,0.0,1.0
2024-01-31,33.9662,34.05,33.9662,34.04,5088,33.9662,34.05,33.9662,34.04,5088,0.0,1.0
2024-02-01,34.1198,34.1198,33.954,33.954,1518,34.1198,34.1198,33.954,33.954,1518,0.0,1.0
2024-02-02,34.2494,34.2494,34.13,34.13,18994,34.2494,34.2494,34.13,34.13,18994,0.0,1.0
2024-02-05,34.2489,34.2489,34.21,34.21,1727,34.2489,34.2489,34.21,34.21,1727,0.0,1.0
2024-02-06,34.2621,34.2621,34.2621,34.2621,69,34.2621,34.2621,34.2621,34.2621,69,0.0,1.0
2024-02-07,34.359,34.359,34.35,34.35,148,34.359,34.359,34.35,34.35,148,0.0,1.0
2024-02-08,34.3653,34.3653,34.34,34.34,1147,34.3653,34.3653,34.34,34.34,1147,0.0,1.0
2024-02-09,34.4248,34.4248,34.42,34.42,1181,34.4248,34.4248,34.42,34.42,1181,0.0,1.0
2024-02-12,34.395,34.43,34.39,34.43,533,34.395,34.43,34.39,34.43,533,0.0,1.0
2024-02-13,34.2708,34.36,34.22,34.35,6319,34.2708,34.36,34.22,34.35,6319,0.0,1.0
2024-02-14,34.4037,34.4037,34.33,34.33,1853,34.4037,34.4037,34.33,34.33,1853,0.0,1.0
2024-02-15,34.425,34.43,34.4,34.43,630,34.425,34.43,34.4,34.43,630,0.0,1.0
2024-02-16,34.438,34.47,34.41,34.41,3711,34.438,34.47,34.41,34.41,3711,0.0,1.0
2024-02-20,34.3947,34.3947,34.33,34.365,444,34.3947,34.3947,34.33,34.365,444,0.0,1.0
2024-02-21,34.4248,34.4248,34.39,34.39,170,34.4248,34.4248,34.39,34.39,170,0.0,1.0
2024-02-22,34.58,34.58,34.58,34.58,82,34.58,34.58,34.58,34.58,82,0.0,1.0
2024-02-23,34.58,34.59,34.5604,34.57,2668,34.58,34.59,34.5604,34.57,2668,0.0,1.0
2024-02-26,34.5751,34.5751,34.53,34.53,948,34.5751,34.5751,34.53,34.53,948,0.0,1.0
2024-02-27,34.5994,34.6,34.5994,34.6,2248,34.5994,34.6,34.5994,34.6,2248,0.0,1.0
2024-02-28,34.6108,34.615,34.6108,34.615,246,34.6108,34.615,34.6108,34.615,246,0.0,1.0
2024-02-29,34.6502,34.6502,34.62,34.626,1164,34.6502,34.6502,34.62,34.626,1164,0.0,1.0
2024-03-01,34.66,34.678,34.65,34.66,3360,34.66,34.678,34.65,34.66,3360,0.0,1.0
2024-03-04,34.6916,34.6916,34.64,34.64,3537,34.6916,34.6916,34.64,34.64,3537,0.0,1.0
2024-03-05,34.6501,34.6501,34.62,34.62,2864,34.6501,34.6501,34.62,34.62,2864,0.0,1.0
2024-03-06,34.645,34.66,34.645,34.66,1643,34.645,34.66,34.645,34.66,1643,0.0,1.0
2024-03-07,34.7152,34.77,34.694,34.77,4944,34.7152,34.77,34.694,34.77,4944,0.0,1.0
2024-03-08,34.685,34.73,34.685,34.73,308,34.685,34.73,34.685,34.73,308,0.0,1.0
2024-03-11,34.702,34.702,34.661,34.685,868,34.702,34.702,34.661,34.685,868,0.0,1.0
2024-03-12,34.7552,34.7552,34.7552,34.7552,291,34.7552,34.7552,34.7552,34.7552,291,0.0,1.0
2024-03-13,34.7401,34.7401,34.7401,34.7401,2,34.7401,34.7401,34.7401,34.7401,2,0.0,1.0
2024-03-14,34.745,34.745,34.73,34.73,1389,34.745,34.745,34.73,34.73,1389,0.0,1.0
2024-03-15,34.742,34.742,34.717,34.73,3245,34.742,34.742,34.717,34.73,3245,0.0,1.0
2024-03-18,34.7601,34.78,34.75,34.75,2134,34.7601,34.78,34.75,34.75,2134,0.0,1.0
2024-03-19,34.776,34.8,34.77,34.78,2572,34.776,34.8,34.77,34.78,2572,0.0,1.0
2024-03-20,34.8151,34.84,34.76,34.795,4820,34.8151,34.84,34.76,34.795,4820,0.0,1.0
2024-03-21,34.8256,34.88,34.8117,34.88,11823,34.8256,34.88,34.8117,34.88,11823,0.0,1.0
2024-03-22,34.84,34.88,34.8301,34.84,10917,34.84,34.88,34.8301,34.84,10917,0.0,1.0
2024-03-25,34.8451,34.8451,34.8451,34.8451,61,34.8451,34.8451,34.8451,34.8451,61,0.0,1.0
2024-03-26,34.8499,34.8899,34.84,34.8899,3985,34.8499,34.8899,34.84,34.8899,3985,0.0,1.0
2024-03-27,34.855,34.9,34.855,34.9,1115,34.855,34.9,34.855,34.9,1115,0.0,1.0
2024-03-28,34.855,34.92,34.855,34.855,1202840,34.855,34.92,34.855,34.855,1202840,0.0,1.0
2024-04-01,34.8992,35.28,34.76,35.28,190071,34.8992,35.28,34.76,35.28,190071,0.0,1.0
2024-04-02,34.6905,34.77,34.5685,34.77,33595,34.6905,34.77,34.5685,34.77,33595,0.0,1.0
2024-04-03,34.6927,34.81,34.6,34.6,84226,34.6927,34.81,34.6,34.6,84226,0.0,1.0
2024-04-04,34.4638,34.93,34.4562,34.92,114612,34.4638,34.93,34.4562,34.92,114612,0.0,1.0
2024-04-05,34.6935,34.77,34.5,34.53,41174,34.6935,34.77,34.5,34.53,41174,0.0,1.0
2024-04-08,34.6984,34.74,34.64,34.72,20099,34.6984,34.74,34.64,34.72,20099,0.0,1.0
2024-04-09,34.75,34.8,34.52,34.8,100051,34.75,34.8,34.52,34.8,100051,0.0,1.0
2024-04-10,34.54,34.5899,34.37,34.45,43282,34.54,34.5899,34.37,34.45,43282,0.0,1.0
2024-04-11,34.7173,34.77,34.38,34.53,35155,34.7173,34.77,34.38,34.53,35155,0.0,1.0
2024-04-12,34.2805,34.55,34.25,34.545,26411,34.2805,34.55,34.25,34.545,26411,0.0,1.0
2024-04-15,34.0572,34.52,34.0,34.47,55972,34.0572,34.52,34.0,34.47,55972,0.0,1.0
2024-04-16,34.025,34.1199,33.92,33.994,31708,34.025,34.1199,33.92,33.994,31708,0.0,1.0
2024-04-17,33.81,34.18,33.81,34.18,30618,33.81,34.18,33.81,34.18,30618,0.0,1.0
2024-04-18,33.8251,34.04,33.78,33.96,38301,33.8251,34.04,33.78,33.96,38301,0.0,1.0
2024-04-19,33.636,33.8787,33.5715,33.84,33450,33.636,33.8787,33.5715,33.84,33450,0.0,1.0
2024-04-22,33.859,34.0,33.69,33.77,13711,33.859,34.0,33.69,33.77,13711,0.0,1.0
2024-04-23,34.1404,34.18,33.98,33.98,17747,34.1404,34.18,33.98,33.98,17747,0.0,1.0
2024-04-24,34.16,34.21,34.03,34.21,48319,34.16,34.21,34.03,34.21,48319,0.0,1.0
2024-04-25,33.9898,34.0699,33.75,33.79,31001,33.9898,34.0699,33.75,33.79,31001,0.0,1.0
2024-04-26,34.2444,34.33,34.2,34.2,7103,34.2444,34.33,34.2,34.2,7103,0.0,1.0
2024-04-29,34.37,34.38,34.25,34.33,26308,34.37,34.38,34.25,34.33,26308,0.0,1.0
2024-04-30,34.0,34.35,34.0,34.35,27615,34.0,34.35,34.0,34.35,27615,0.0,1.0
2024-05-01,33.9293,34.2599,33.841,33.95,11053,33.9293,34.2599,33.841,33.95,11053,0.0,1.0
2024-05-02,34.0603,34.13,33.851,33.97,13877,34.0603,34.13,33.851,33.97,13877,0.0,1.0
2024-05-03,34.4499,34.4999,34.32,34.4,16421,34.4499,34.4999,34.32,34.4,16421,0.0,1.0
2024-05-06,34.6147,34.63,34.52,34.53,9762,34.6147,34.63,34.52,34.53,9762,0.0,1.0
2024-05-07,34.7218,34.76,34.68,34.685,12384,34.7218,34.76,34.68,34.685,12384,0.0,1.0
2024-05-08,34.69,34.725,34.65,34.66,13229,34.69,34.725,34.65,34.66,13229,0.0,1.0
2024-05-09,34.8566,34.868,34.685,34.72,10643,34.8566,34.868,34.685,34.72,10643,0.0,1.0
2024-05-10,34.9081,34.94,34.815,34.92,26339,34.9081,34.94,34.815,34.92,26339,0.0,1.0
2024-05-13,34.87,34.95,34.8566,34.935,7936,34.87,34.95,34.8566,34.935,7936,0.0,1.0
2024-05-14,35.0048,35.0058,34.87,34.91,15515,35.0048,35.0058,34.87,34.91,15515,0.0,1.0
2024-05-15,35.3165,35.3299,35.14,35.14,11257,35.3165,35.3299,35.14,35.14,11257,0.0,1.0
2024-05-16,35.29,35.39,35.28,35.35,16925,35.29,35.39,35.28,35.35,16925,0.0,1.0
2024-05-17,35.2727,35.3,35.23,35.3,5241,35.2727,35.3,35.23,35.3,5241,0.0,1.0
2024-05-20,35.3256,35.43,35.325,35.4,10685,35.3256,35.43,35.325,35.4,10685,0.0,1.0
2024-05-21,35.3995,35.3995,35.33,35.33,8138,35.3995,35.3995,35.33,35.33,8138,0.0,1.0
2024-05-22,35.2959,35.44,35.2401,35.424,11723,35.2959,35.44,35.2401,35.424,11723,0.0,1.0
2024-05-23,35.16,35.445,35.08,35.4205,12556,35.16,35.445,35.08,35.4205,12556,0.0,1.0
2024-05-24,35.3303,35.36,35.21,35.26,9118,35.3303,35.36,35.21,35.26,9118,0.0,1.0
2024-05-28,35.34,35.3999,35.291,35.38,180575,35.34,35.3999,35.291,35.38,180575,0.0,1.0
2024-05-29,35.175,35.24,35.155,35.21,160754,35.175,35.24,35.155,35.21,160754,0.0,1.0
2024-05-30,35.06,35.26,34.99,35.06,310673,35.06,35.26,34.99,35.06,310673,0.0,1.0
2024-05-31,35.22,35.24,34.85,34.9815,68388,35.22,35.24,34.85,34.9815,68388,0.0,1.0
2024-06-03,35.27,35.34,35.0,35.26,48425,35.27,35.34,35.0,35.26,48425,0.0,1.0
2024-06-04,35.2758,35.29,35.18,35.2,40891,35.2758,35.29,35.18,35.2,40891,0.0,1.0
2024-06-05,35.5935,35.5935,35.33,35.34,19180,35.5935,35.5935,35.33,35.34,19180,0.0,1.0
2024-06-06,35.5556,35.64,35.49,35.632,10213,35.5556,35.64,35.49,35.632,10213,0.0,1.0
2024-06-07,35.5416,35.68,35.49,35.49,6045,35.5416,35.68,35.49,35.49,6045,0.0,1.0
2024-06-10,35.6056,35.62,35.52,35.52,10911,35.6056,35.62,35.52,35.52,10911,0.0,1.0
2024-06-11,35.6715,35.6989,35.4691,35.51,16737,35.6715,35.6989,35.4691,35.51,16737,0.0,1.0
2024-06-12,35.9349,36.03,35.88,35.93,7354,35.9349,36.03,35.88,35.93,7354,0.0,1.0
2024-06-13,35.9765,35.98,35.841,35.89,17613,35.9765,35.98,35.841,35.89,17613,0.0,1.0
2024-06-14,35.9591,35.96,35.85,35.8517,8726,35.9591,35.96,35.85,35.8517,8726,0.0,1.0
2024-06-17,36.124,36.21,35.9,35.9,9642,36.124,36.21,35.9,35.9,9642,0.0,1.0
2024-06-18,36.215,36.23,36.165,36.2099,10194,36.215,36.23,36.165,36.2099,10194,0.0,1.0
2024-06-20,36.1189,36.26,36.0967,36.26,12190,36.1189,36.26,36.0967,36.26,12190,0.0,1.0
2024-06-21,36.106,36.15,36.05,36.08,5609,36.106,36.15,36.05,36.08,5609,0.0,1.0
2024-06-24,36.06,36.2,36.06,36.18,7959,36.06,36.2,36.06,36.18,7959,0.0,1.0
2024-06-25,36.18,36.19,36.08,36.12,7602,36.18,36.19,36.08,36.12,7602,0.0,1.0
2024-06-26,36.2121,36.2121,36.08,36.08,11172,36.2121,36.2121,36.08,36.08,11172,0.0,1.0
2024-06-27,36.22,36.25,36.135,36.14,7819,36.22,36.25,36.135,36.14,7819,0.0,1.0
2024-06-28,36.1494,36.39,36.1494,36.39,3268,36.1494,36.39,36.1494,36.39,3268,0.0,1.0
2024-07-01,36.2012,36.2012,36.06,36.0605,33470,36.2012,36.2012,36.06,36.0605,33470,0.0,1.0
2024-07-02,36.3389,36.34,36.2201,36.2201,2408,36.3389,36.34,36.2201,36.2201,2408,0.0,1.0
2024-07-03,36.4506,36.4506,36.3401,36.36,5240,36.4506,36.4506,36.3401,36.36,5240,0.0,1.0
2024-07-05,36.6046,36.605,36.475,36.475,3922,36.6046,36.605,36.475,36.475,3922,0.0,1.0
2024-07-08,36.6365,36.64,36.5882,36.6064,2098,36.6365,36.64,36.5882,36.6064,2098,0.0,1.0
2024-07-09,36.6363,36.71,36.6363,36.71,7193,36.6363,36.71,36.6363,36.71,7193,0.0,1.0
2024-07-10,36.8621,36.8621,36.6601,36.7399,5371,36.8621,36.8621,36.6601,36.7399,5371,0.0,1.0
2024-07-11,36.6781,36.83,36.645,36.83,36916,36.6781,36.83,36.645,36.83,36916,0.0,1.0
2024-07-12,36.78,36.96,36.77,36.8499,8834,36.78,36.96,36.77,36.8499,8834,0.0,1.0
2024-07-15,36.8,36.955,36.8,36.9,8702,36.8,36.955,36.8,36.9,8702,0.0,1.0
2024-07-16,37.02,37.02,36.8601,36.93,5019,37.02,37.02,36.8601,36.93,5019,0.0,1.0
2024-07-17,36.694,36.77,36.63,36.63,6921,36.694,36.77,36.63,36.63,6921,0.0,1.0
2024-07-18,36.4893,36.81,36.4,36.66,11250,36.4893,36.81,36.4,36.66,11250,0.0,1.0
2024-07-19,36.333,36.48,36.33,36.42,4955,36.333,36.48,36.33,36.42,4955,0.0,1.0
2024-07-22,36.61,36.64,36.44,36.44,11797,36.61,36.64,36.44,36.44,11797,0.0,1.0
2024-07-23,36.5602,36.67,36.55,36.67,5610,36.5602,36.67,36.55,36.67,5610,0.0,1.0
2024-07-24,35.985,36.43,35.985,36.43,6178,35.985,36.43,35.985,36.43,6178,0.0,1.0
2024-07-25,35.8909,36.24,35.885,35.885,10326,35.8909,36.24,35.885,35.885,10326,0.0,1.0
2024-07-26,36.14,36.28,36.04,36.04,8193,36.14,36.28,36.04,36.04,8193,0.0,1.0
2024-07-29,36.1721,36.2499,36.15,36.23,3907,36.1721,36.2499,36.15,36.23,3907,0.0,1.0
2024-07-30,36.0894,36.17,35.9499,36.17,10495,36.0894,36.17,35.9499,36.17,10495,0.0,1.0
2024-07-31,36.47,36.54,36.37,36.37,4033,36.47,36.54,36.37,36.37,4033,0.0,1.0
2024-08-01,36.0736,36.6,35.97,36.6,1355228,36.0736,36.6,35.97,36.6,1355228,0.0,1.0
2024-08-02,35.6,35.64,35.43,35.52,17351,35.6,35.64,35.43,35.52,17351,0.0,1.0
2024-08-05,34.84,35.08,34.73,34.85,55187,34.84,35.08,34.73,34.85,55187,0.0,1.0
2024-08-06,35.16,35.48,35.11,35.119,4836,35.16,35.48,35.11,35.119,4836,0.0,1.0
2024-08-07,34.98,35.57,34.96,35.42,1676,34.98,35.57,34.96,35.42,1676,0.0,1.0
2024-08-08,35.56,35.5725,35.21,35.21,7447,35.56,35.5725,35.21,35.21,7447,0.0,1.0
2024-08-09,35.72,35.72,35.485,35.485,4014,35.72,35.72,35.485,35.485,4014,0.0,1.0
2024-08-12,35.67,35.8099,35.64,35.68,2481,35.67,35.8099,35.64,35.68,2481,0.0,1.0
2024-08-13,36.0649,36.07,35.86,35.86,2698,36.0649,36.07,35.86,35.86,2698,0.0,1.0
2024-08-14,36.221,36.221,36.13,36.13,765,36.221,36.221,36.13,36.13,765,0.0,1.0
2024-08-15,36.5968,36.6137,36.4676,36.4676,2468,36.5968,36.6137,36.4676,36.4676,2468,0.0,1.0
2024-08-16,36.6925,36.6925,36.6925,36.6925,381,36.6925,36.6925,36.6925,36.6925,381,0.0,1.0
2024-08-19,36.9,36.91,36.75,36.76,4789,36.9,36.91,36.75,36.76,4789,0.0,1.0
2024-08-20,36.8546,36.95,36.83,36.95,7977,36.8546,36.95,36.83,36.95,7977,0.0,1.0
2024-08-21,37.0,37.01,36.91,36.96,3735,37.0,37.01,36.91,36.96,3735,0.0,1.0
2024-08-22,36.7595,36.94,36.7475,36.88,5738,36.7595,36.94,36.7475,36.88,5738,0.0,1.0
2024-08-23,37.0879,37.09,36.85,36.85,14073,37.0879,37.09,36.85,36.85,14073,0.0,1.0
2024-08-26,36.99,37.13,36.94,37.13,2462,36.99,37.13,36.94,37.13,2462,0.0,1.0
2024-08-27,37.07,37.0799,36.94,36.94,8182,37.07,37.0799,36.94,36.94,8182,0.0,1.0
2024-08-28,36.943,37.0,36.77,37.0,1466,36.943,37.0,36.77,37.0,1466,0.0,1.0
2024-08-29,36.9093,37.14,36.9093,37.01,2066,36.9093,37.14,36.9093,37.01,2066,0.0,1.0
2024-08-30,37.186,37.186,36.91,37.09,8554,37.186,37.186,36.91,37.09,8554,0.0,1.0
2024-09-03,36.5525,36.86,36.5525,36.86,2589,36.5525,36.86,36.5525,36.86,2589,0.0,1.0
2024-09-04,36.595,36.601,35.88,35.88,1561,36.595,36.601,35.88,35.88,1561,0.0,1.0
2024-09-05,36.445,36.5,36.445,36.5,1280,36.445,36.5,36.445,36.5,1280,0.0,1.0
2024-09-06,36.0619,36.15,36.0619,36.11,3605,36.0619,36.15,36.0619,36.11,3605,0.0,1.0
2024-09-09,36.324,36.4,36.16,36.4,3539,36.324,36.4,36.16,36.4,3539,0.0,1.0
2024-09-10,36.4398,36.46,36.23,36.39,11141,36.4398,36.46,36.23,36.39,11141,0.0,1.0
2024-09-11,36.7737,36.7737,36.2105,36.35,2265,36.7737,36.7737,36.2105,36.35,2265,0.0,1.0
2024-09-12,36.9208,36.9208,36.73,36.73,2050,36.9208,36.9208,36.73,36.73,2050,0.0,1.0
2024-09-13,37.1173,37.17,36.92,36.92,3422,37.1173,37.17,36.92,36.92,3422,0.0,1.0
2024-09-16,37.1784,37.1784,37.03,37.03,556,37.1784,37.1784,37.03,37.03,556,0.0,1.0
2024-09-17,37.18,37.26,37.03,37.26,1685,37.18,37.26,37.03,37.26,1685,0.0,1.0
2024-09-18,37.078,37.28,37.078,37.22,716,37.078,37.28,37.078,37.22,716,0.0,1.0
2024-09-19,37.5297,37.5601,37.45,37.49,8000,37.5297,37.5601,37.45,37.49,8000,0.0,1.0
2024-09-20,37.4695,37.47,37.46,37.46,348,37.4695,37.47,37.46,37.46,348,0.0,1.0
2024-09-23,37.5802,37.5802,37.49,37.515,10930,37.5802,37.5802,37.49,37.515,10930,0.0,1.0
2024-09-24,37.59,37.59,37.5,37.5,1079,37.59,37.59,37.5,37.5,1079,0.0,1.0
2024-09-25,37.6012,37.61,37.58,37.58,1179,37.6012,37.61,37.58,37.58,1179,0.0,1.0
2024-09-26,37.7012,37.71,37.6217,37.6217,1389,37.7012,37.71,37.6217,37.6217,1389,0.0,1.0
2024-09-27,37.65,37.75,37.65,37.75,5060,37.65,37.75,37.65,37.75,5060,0.0,1.0
2024-09-30,37.7824,37.7824,37.54,37.65,1019,37.7824,37.7824,37.54,37.65,1019,0.0,1.0
2024-10-01,37.4948,37.59,37.38,37.43,2849,37.4948,37.59,37.38,37.43,2849,0.0,1.0
2024-10-02,37.5373,37.5476,37.48,37.52,2023,37.5373,37.5476,37.48,37.52,2023,0.0,1.0
2024-10-03,37.4702,37.535,37.44,37.44,3925,37.4702,37.535,37.44,37.44,3925,0.0,1.0
2024-10-04,37.7067,37.7067,37.575,37.61,314,37.7067,37.7067,37.575,37.61,314,0.0,1.0
2024-10-07,37.4553,37.605,37.44,37.59,2000,37.4553,37.605,37.44,37.59,2000,0.0,1.0
2024-10-08,37.7098,37.7098,37.57,37.63,2288,37.7098,37.7098,37.57,37.63,2288,0.0,1.0
2024-10-09,37.8986,37.8986,37.684,37.684,1454,37.8986,37.8986,37.684,37.684,1454,0.0,1.0
2024-10-10,37.84,37.8899,37.785,37.835,1903,37.84,37.8899,37.785,37.835,1903,0.0,1.0
2024-10-11,37.9648,37.99,37.74,37.74,7695,37.9648,37.99,37.74,37.74,7695,0.0,1.0
2024-10-14,38.1484,38.1484,38.1169,38.1169,1262,38.1484,38.1484,38.1169,38.1169,1262,0.0,1.0
2024-10-15,37.968,38.0702,37.94,38.0702,3299,37.968,38.0702,37.94,38.0702,3299,0.0,1.0
2024-10-16,38.0819,38.0819,36.89,38.0,627341,38.0819,38.0819,36.89,38.0,627341,0.0,1.0
2024-10-17,38.085,38.155,38.085,38.14,11828,38.085,38.155,38.085,38.14,11828,0.0,1.0
2024-10-18,38.1955,38.1955,38.12,38.15,2075,38.1955,38.1955,38.12,38.15,2075,0.0,1.0
2024-10-21,38.1445,38.19,38.04,38.04,723,38.1445,38.19,38.04,38.04,723,0.0,1.0
2024-10-22,38.182,38.182,38.0702,38.08,94211,38.182,38.182,38.0702,38.08,94211,0.0,1.0
2024-10-23,37.9418,38.075,37.89,38.075,17602,37.9418,38.075,37.89,38.075,17602,0.0,1.0
2024-10-24,38.0172,38.0172,37.91,38.0,12311,38.0172,38.0172,37.91,38.0,12311,0.0,1.0
2024-10-25,37.9968,38.12,37.9968,38.12,3102,37.9968,38.12,37.9968,38.12,3102,0.0,1.0
2024-10-28,38.088,38.1387,38.088,38.13,1029,38.088,38.1387,38.088,38.13,1029,0.0,1.0
2024-10-29,38.11,38.17,38.0,38.01,5421,38.11,38.17,38.0,38.01,5421,0.0,1.0
2024-10-30,38.0432,38.17,38.04,38.04,3083,38.0432,38.17,38.04,38.04,3083,0.0,1.0
2024-10-31,37.59,37.84,37.59,37.84,3010,37.59,37.84,37.59,37.84,3010,0.0,1.0
2024-11-01,37.6766,37.8001,37.62,37.7,2083,37.6766,37.8001,37.62,37.7,2083,0.0,1.0
2024-11-04,37.5842,37.7,37.57,37.62,1119,37.5842,37.7,37.57,37.62,1119,0.0,1.0
2024-11-05,37.8755,37.8755,37.78,37.8,8135,37.8755,37.8755,37.78,37.8,8135,0.0,1.0
2024-11-06,38.531,38.531,38.4784,38.4784,197,38.531,38.531,38.4784,38.4784,197,0.0,1.0
2024-11-07,38.6869,38.6869,38.25,38.6,3988,38.6869,38.6869,38.25,38.6,3988,0.0,1.0
2024-11-08,38.7726,38.7726,38.76,38.76,229,38.7726,38.7726,38.76,38.76,229,0.0,1.0
2024-11-11,38.7871,38.83,38.7871,38.83,643,38.7871,38.83,38.7871,38.83,643,0.0,1.0
2024-11-12,38.7501,38.8253,38.7501,38.78,6767,38.7501,38.8253,38.7501,38.78,6767,0.0,1.0
2024-11-13,38.7713,38.8,38.75,38.79,2567,38.7713,38.8,38.75,38.79,2567,0.0,1.0
2024-11-14,38.6614,38.6905,38.6611,38.6905,2040,38.6614,38.6905,38.6611,38.6905,2040,0.0,1.0
2024-11-15,38.3464,38.5071,38.3,38.5,5539,38.3464,38.5071,38.3,38.5,5539,0.0,1.0
2024-11-18,38.4635,38.48,38.38,38.39,2628,38.4635,38.48,38.38,38.39,2628,0.0,1.0
2024-11-19,38.5497,38.5497,38.3,38.3,3485,38.5497,38.5497,38.3,38.3,3485,0.0,1.0
2024-11-20,38.5363,38.56,38.32,38.56,7172,38.5363,38.56,38.32,38.56,7172,0.0,1.0
2024-11-21,38.6755,38.73,38.43,38.5,3185,38.6755,38.73,38.43,38.5,3185,0.0,1.0
2024-11-22,38.809,38.809,38.71,38.72,793,38.809,38.809,38.71,38.72,793,0.0,1.0
2024-11-25,38.9039,38.97,38.84,38.97,1441,38.9039,38.97,38.84,38.97,1441,0.0,1.0
2024-11-26,39.0179,39.0179,38.93,38.93,810,39.0179,39.0179,38.93,38.93,810,0.0,1.0
2024-11-27,38.9351,39.01,38.9,39.01,752,38.9351,39.01,38.9,39.01,752,0.0,1.0
2024-11-29,39.086,39.086,39.08,39.08,176,39.086,39.086,39.08,39.08,176,0.0,1.0
2024-12-02,39.13,39.13,39.1,39.1,685,39.13,39.13,39.1,39.1,685,0.0,1.0
2024-12-03,39.155,39.155,39.09,39.09,1970,39.155,39.155,39.09,39.09,1970,0.0,1.0
2024-12-04,39.26,39.26,39.2019,39.211,3252,39.26,39.26,39.2019,39.211,3252,0.0,1.0
2024-12-05,39.185,39.25,39.1808,39.25,671,39.185,39.25,39.1808,39.25,671,0.0,1.0
2024-12-06,39.293,39.3274,39.29,39.2916,1341,39.293,39.3274,39.29,39.2916,1341,0.0,1.0
2024-12-09,39.13,39.13,39.13,39.13,253,39.13,39.13,39.13,39.13,253,0.0,1.0
2024-12-10,39.09,39.147,39.09,39.141,1405,39.09,39.147,39.09,39.141,1405,0.0,1.0
2024-12-11,39.23,39.2829,39.23,39.2829,2354,39.23,39.2829,39.23,39.2829,2354,0.0,1.0
2024-12-12,39.18,39.26,39.18,39.25,1290,39.18,39.26,39.18,39.25,1290,0.0,1.0
2024-12-13,39.192,39.2,39.1101,39.15,925,39.192,39.2,39.1101,39.15,925,0.0,1.0
2024-12-16,39.2656,39.289,39.26,39.289,861,39.2656,39.289,39.26,39.289,861,0.0,1.0
2024-12-17,39.2156,39.2156,39.161,39.161,1939,39.2156,39.2156,39.161,39.161,1939,0.0,1.0
2024-12-18,38.52,39.2485,38.52,39.23,4387,38.52,39.2485,38.52,39.23,4387,0.0,1.0
2024-12-19,38.4854,38.64,38.4854,38.52,1372,38.4854,38.64,38.4854,38.52,1372,0.0,1.0
2024-12-20,38.7838,38.91,38.6,38.61,8615,38.7838,38.91,38.6,38.61,8615,0.0,1.0
2024-12-23,38.9592,38.9592,38.69,38.8,12086,38.9592,38.9592,38.69,38.8,12086,0.0,1.0
2024-12-24,39.1937,39.1937,39.1015,39.1015,322,39.1937,39.1937,39.1015,39.1015,322,0.0,1.0
2024-12-26,39.2554,39.27,39.15,39.15,1284,39.2554,39.27,39.15,39.15,1284,0.0,1.0
2024-12-27,38.9824,38.9824,38.87,38.87,170,38.9824,38.9824,38.87,38.87,170,0.0,1.0
2024-12-30,38.7648,38.7648,38.55,38.55,1001,38.7648,38.7648,38.55,38.55,1001,0.0,1.0
2024-12-31,38.5546,38.66,38.5475,38.63,2063,38.5546,38.66,38.5475,38.63,2063,0.0,1.0
2025-01-02,38.559,38.559,38.48,38.49,2415,38.559,38.559,38.48,38.49,2415,0.0,1.0
2025-01-03,38.911,38.911,38.71,38.71,12284,38.911,38.911,38.71,38.71,12284,0.0,1.0
2025-01-06,39.0248,39.2,39.01,39.09,5400,39.0248,39.2,39.01,39.09,5400,0.0,1.0
2025-01-07,38.7499,38.96,38.7499,38.96,4001,38.7499,38.96,38.7499,38.96,4001,0.0,1.0
2025-01-08,38.7961,38.7961,38.63,38.78,3170,38.7961,38.7961,38.63,38.78,3170,0.0,1.0
2025-01-10,38.375,38.45,38.34,38.34,1110,38.375,38.45,38.34,38.34,1110,0.0,1.0
2025-01-13,38.4,38.42,38.16,38.16,8149,38.4,38.42,38.16,38.16,8149,0.0,1.0
2025-01-14,38.4246,38.56,38.31,38.56,1915,38.4246,38.56,38.31,38.56,1915,0.0,1.0
2025-01-15,38.9941,38.9941,38.87,38.87,494,38.9941,38.9941,38.87,38.87,494,0.0,1.0
2025-01-16,38.9594,39.08,38.93,39.08,2079,38.9594,39.08,38.93,39.08,2079,0.0,1.0
2025-01-17,39.2093,39.2508,39.2093,39.24,265,39.2093,39.2508,39.2093,39.24,265,0.0,1.0
2025-01-21,39.4439,39.4439,39.33,39.33,2097,39.4439,39.4439,39.33,39.33,2097,0.0,1.0
2025-01-22,39.5693,39.66,39.5608,39.58,2028,39.5693,39.66,39.5608,39.58,2028,0.0,1.0
2025-01-23,39.68,39.68,39.57,39.57,2879,39.68,39.68,39.57,39.57,2879,0.0,1.0
2025-01-24,39.6418,39.73,39.61,39.72,2437,39.6418,39.73,39.61,39.72,2437,0.0,1.0
2025-01-27,39.2706,39.29,39.1899,39.23,3975,39.2706,39.29,39.1899,39.23,3975,0.0,1.0
2025-01-28,39.5273,39.5273,39.51,39.51,856,39.5273,39.5273,39.51,39.51,856,0.0,1.0
2025-01-29,39.4271,39.48,39.4,39.48,5478,39.4271,39.48,39.4,39.48,5478,0.0,1.0
2025-01-30,39.5427,39.5788,39.4,39.5,37963,39.5427,39.5788,39.4,39.5,37963,0.0,1.0
2025-01-31,39.4352,39.74,39.395,39.72,3900,39.4352,39.74,39.395,39.72,3900,0.0,1.0
2025-02-03,39.2485,39.33,38.93,39.04,2398,39.2485,39.33,38.93,39.04,2398,0.0,1.0
2025-02-04,39.4472,39.4472,39.37,39.38,17160,39.4472,39.4472,39.37,39.38,17160,0.0,1.0
2025-02-05,39.5608,39.59,39.3,39.3,2297,39.5608,39.59,39.3,39.3,2297,0.0,1.0
2025-02-06,39.6805,39.6805,39.6,39.64,3518,39.6805,39.6805,39.6,39.64,3518,0.0,1.0
2025-02-07,39.4699,39.72,39.4699,39.72,747,39.4699,39.72,39.4699,39.72,747,0.0,1.0
2025-02-10,39.6548,39.66,39.605,39.605,6206,39.6548,39.66,39.605,39.605,6206,0.0,1.0
2025-02-11,39.682,39.682,39.56,39.56,516,39.682,39.682,39.56,39.56,516,0.0,1.0
2025-02-12,39.6083,39.635,39.42,39.42,2105,39.6083,39.635,39.42,39.42,2105,0.0,1.0
2025-02-13,39.8704,39.8704,39.7,39.77,48158,39.8704,39.8704,39.7,39.77,48158,0.0,1.0
2025-02-14,39.924,39.924,39.8601,39.8901,2270,39.924,39.924,39.8601,39.8901,2270,0.0,1.0
2025-02-18,39.95,39.95,39.9,39.91,4394,39.95,39.95,39.9,39.91,4394,0.0,1.0
2025-02-19,40.0462,40.0698,39.91,39.91,5824,40.0462,40.0698,39.91,39.91,5824,0.0,1.0
2025-02-20,39.9801,40.0,39.83,39.95,4359,39.9801,40.0,39.83,39.95,4359,0.0,1.0
2025-02-21,39.5158,39.98,39.5158,39.98,4293,39.5158,39.98,39.5158,39.98,4293,0.0,1.0
2025-02-24,39.3727,39.53,39.3727,39.42,1272,39.3727,39.53,39.3727,39.42,1272,0.0,1.0
2025-02-25,39.21,39.27,39.06,39.06,696,39.21,39.27,39.06,39.06,696,0.0,1.0
2025-02-26,39.205,39.29,39.0921,39.29,589,39.205,39.29,39.0921,39.29,589,0.0,1.0
2025-02-27,38.6702,39.15,38.6702,39.15,1260,38.6702,39.15,38.6702,39.15,1260,0.0,1.0
2025-02-28,39.1581,39.1581,38.71,38.71,994,39.1581,39.1581,38.71,38.71,994,0.0,1.0
2025-03-03,38.5488,39.29,38.5,39.29,2047,38.5488,39.29,38.5,39.29,2047,0.0,1.0
2025-03-04,38.1724,38.293,38.05,38.271,3301,38.1724,38.293,38.05,38.271,3301,0.0,1.0
2025-03-05,38.5714,38.5714,38.2,38.2,653,38.5714,38.5714,38.2,38.2,653,0.0,1.0
2025-03-06,37.9398,38.23,37.93,38.01,460,37.9398,38.23,37.93,38.01,460,0.0,1.0
2025-03-07,38.156,38.156,37.735,37.91,1581,38.156,38.156,37.735,37.91,1581,0.0,1.0
2025-03-10,37.207,37.56,37.207,37.56,488,37.207,37.56,37.207,37.56,488,0.0,1.0
2025-03-11,36.94,37.06,36.94,37.06,529,36.94,37.06,36.94,37.06,529,0.0,1.0
2025-03-12,37.0488,37.1,37.0488,37.1,602,37.0488,37.1,37.0488,37.1,602,0.0,1.0
2025-03-13,36.5612,36.92,36.5612,36.92,203,36.5612,36.92,36.5612,36.92,203,0.0,1.0
2025-03-14,37.25,37.25,36.87,36.945,1490,37.25,37.25,36.87,36.945,1490,0.0,1.0
2025-03-17,37.4742,37.57,37.38,37.38,290,37.4742,37.57,37.38,37.38,290,0.0,1.0
2025-03-18,37.0493,37.05,37.02,37.05,382,37.0493,37.05,37.02,37.05,382,0.0,1.0
2025-03-19,37.4292,37.4292,37.23,37.23,139,37.4292,37.4292,37.23,37.23,139,0.0,1.0
2025-03-20,37.342,37.5,37.342,37.5,452,37.342,37.5,37.342,37.5,452,0.0,1.0
2025-03-21,37.3504,37.3504,36.99,36.99,1569,37.3504,37.3504,36.99,36.99,1569,0.0,1.0
2025-03-24,38.0365,38.0365,37.9,37.905,1654,38.0365,38.0365,37.9,37.905,1654,0.0,1.0
2025-03-25,38.0846,38.0846,38.0846,38.0846,94,38.0846,38.0846,38.0846,38.0846,94,0.0,1.0
2025-03-26,37.7092,37.98,37.7092,37.98,1319,37.7092,37.98,37.7092,37.98,1319,0.0,1.0
2025-03-27,37.6012,37.7963,37.53,37.54,4725,37.6012,37.7963,37.53,37.54,4725,0.0,1.0
2025-03-28,36.8275,37.01,36.765,37.01,8025,36.8275,37.01,36.765,37.01,8025,0.0,1.0
2025-03-31,37.08,37.08,36.36,36.43,6356,37.08,37.08,36.36,36.43,6356,0.0,1.0
2025-04-01,37.1415,37.22,36.8101,37.02,46303,37.1415,37.22,36.8101,37.02,46303,0.0,1.0
2025-04-02,37.2937,37.32,36.83,36.83,36289,37.2937,37.32,36.83,36.83,36289,0.0,1.0
2025-04-03,36.0652,36.55,36.0652,36.45,4637,36.0652,36.55,36.0652,36.45,4637,0.0,1.0
2025-04-04,34.54,35.46,34.54,35.46,14592,34.54,35.46,34.54,35.46,14592,0.0,1.0
2025-04-07,34.4815,34.73,33.465,33.71,72611,34.4815,34.73,33.465,33.71,72611,0.0,1.0
2025-04-08,34.0492,35.45,33.83,35.4,45145,34.0492,35.45,33.83,35.4,45145,0.0,1.0
2025-04-09,36.23,36.35,33.96,34.01,41078,36.23,36.35,33.96,34.01,41078,0.0,1.0
2025-04-10,35.3618,35.57,34.835,35.49,6922,35.3618,35.57,34.835,35.49,6922,0.0,1.0
2025-04-11,35.8144,35.8144,35.49,35.49,6628,35.8144,35.8144,35.49,35.49,6628,0.0,1.0
2025-04-14,36.0825,36.23,35.93,36.11,10972,36.0825,36.23,35.93,36.11,10972,0.0,1.0
2025-04-15,36.0348,36.25,36.0348,36.14,5819,36.0348,36.25,36.0348,36.14,5819,0.0,1.0
2025-04-16,35.4501,35.7417,35.33,35.72,3810,35.4501,35.7417,35.33,35.72,3810,0.0,1.0
2025-04-17,35.4813,35.6899,35.4813,35.58,2578,35.4813,35.6899,35.4813,35.58,2578,0.0,1.0
2025-04-21,34.8977,35.28,34.62,35.28,2014,34.8977,35.28,34.62,35.28,2014,0.0,1.0
2025-04-22,35.5345,35.57,35.36,35.36,3889,35.5345,35.57,35.36,35.36,3889,0.0,1.0
2025-04-23,35.941,36.3199,35.941,36.14,10608,35.941,36.3199,35.941,36.14,10608,0.0,1.0
2025-04-24,36.4341,36.4341,35.9994,35.9994,1921,36.4341,36.4341,35.9994,35.9994,1921,0.0,1.0
2025-04-25,36.6161,36.64,36.39,36.4043,10402,36.6161,36.64,36.39,36.4043,10402,0.0,1.0
2025-04-28,36.6647,36.7,36.4,36.64,1461,36.6647,36.7,36.4,36.64,1461,0.0,1.0
2025-04-29,36.7631,36.7631,36.7631,36.7631,86,36.7631,36.7631,36.7631,36.7631,86,0.0,1.0
2025-04-30,36.7977,36.7977,36.47,36.47,1589,36.7977,36.7977,36.47,36.47,1589,0.0,1.0
2025-05-01,36.9144,37.15,36.9144,37.0401,2712,36.9144,37.15,36.9144,37.0401,2712,0.0,1.0
2025-05-02,37.2583,37.26,37.24,37.25,2055,37.2583,37.26,37.24,37.25,2055,0.0,1.0
2025-05-05,37.1021,37.2199,37.09,37.09,3385,37.1021,37.2199,37.09,37.09,3385,0.0,1.0
2025-05-06,36.9241,37.015,36.915,36.95,1170,36.9241,37.015,36.915,36.95,1170,0.0,1.0
2025-05-07,37.0144,37.04,36.925,36.93,952,37.0144,37.04,36.925,36.93,952,0.0,1.0
2025-05-08,37.1367,37.25,37.09,37.1,10803,37.1367,37.25,37.09,37.1,10803,0.0,1.0
2025-05-09,37.1241,37.18,37.0937,37.158,1438,37.1241,37.18,37.0937,37.158,1438,0.0,1.0
2025-05-12,37.8669,37.8669,37.7,37.73,1419,37.8669,37.8669,37.7,37.73,1419,0.0,1.0
2025-05-13,38.0514,38.1,38.0514,38.09,797,38.0514,38.1,38.0514,38.09,797,0.0,1.0
2025-05-14,38.0661,38.11,38.0661,38.08,3699,38.0661,38.11,38.0661,38.08,3699,0.0,1.0
2025-05-15,38.144,38.144,38.125,38.125,361,38.144,38.144,38.125,38.125,361,0.0,1.0
2025-05-16,38.2922,38.2922,38.18,38.18,556,38.2922,38.2922,38.18,38.18,556,0.0,1.0
2025-05-19,38.2868,38.31,38.2,38.2,1503,38.2868,38.31,38.2,38.2,1503,0.0,1.0
2025-05-20,38.2373,38.24,38.2,38.24,1965,38.2373,38.24,38.2,38.24,1965,0.0,1.0
2025-05-21,37.9172,38.21,37.9172,38.11,6165,37.9172,38.21,37.9172,38.11,6165,0.0,1.0
2025-05-22,37.8967,38.02,37.8901,37.9601,1383,37.8967,38.02,37.8901,37.9601,1383,0.0,1.0
2025-05-23,37.7493,37.82,37.7301,37.7301,3725,37.7493,37.82,37.7301,37.7301,3725,0.0,1.0
2025-05-27,38.2061,38.2061,38.2061,38.2061,92,38.2061,38.2061,38.2061,38.2061,92,0.0,1.0
2025-05-28,38.1131,38.1131,38.1131,38.1131,2,38.1131,38.1131,38.1131,38.1131,2,0.0,1.0
2025-05-29,38.1891,38.1891,38.15,38.15,881,38.1891,38.1891,38.15,38.15,881,0.0,1.0
2025-05-30,38.2407,38.2407,38.0207,38.11,1860,38.2407,38.2407,38.0207,38.11,1860,0.0,1.0
2025-06-02,38.2958,38.3299,38.17,38.18,1505,38.2958,38.3299,38.17,38.18,1505,0.0,1.0
2025-06-03,38.4146,38.43,38.4146,38.43,383,38.4146,38.43,38.4146,38.43,383,0.0,1.0
2025-06-04,38.4193,38.4449,38.4001,38.42,407,38.4193,38.4449,38.4001,38.42,407,0.0,1.0
2025-06-05,38.3056,38.425,38.3056,38.4,809,38.3056,38.425,38.3056,38.4,809,0.0,1.0
2025-06-06,38.5591,38.5606,38.53,38.53,3058,38.5591,38.5606,38.53,38.53,3058,0.0,1.0
2025-06-09,38.5604,38.65,38.5604,38.58,924,38.5604,38.65,38.5604,38.58,924,0.0,1.0
2025-06-10,38.6365,38.6365,38.5,38.51,3944,38.6365,38.6365,38.5,38.51,3944,0.0,1.0
2025-06-11,38.5922,38.74,38.5922,38.74,228,38.5922,38.74,38.5922,38.74,228,0.0,1.0
2025-06-12,38.6622,38.6622,38.6,38.6,534,38.6622,38.6622,38.6,38.6,534,0.0,1.0
2025-06-13,38.3995,38.525,38.3995,38.52,728,38.3995,38.525,38.3995,38.52,728,0.0,1.0
2025-06-16,38.6508,38.66,38.64,38.66,1524,38.6508,38.66,38.64,38.66,1524,0.0,1.0
2025-06-17,38.4825,38.59,38.4825,38.57,499,38.4825,38.59,38.4825,38.57,499,0.0,1.0
2025-06-18,38.5119,38.52,38.5119,38.52,196,38.5119,38.52,38.5119,38.52,196,0.0,1.0
2025-06-20,38.4685,38.4685,38.4685,38.4685,196,38.4685,38.4685,38.4685,38.4685,196,0.0,1.0
2025-06-23,38.6811,38.6811,38.6811,38.6811,52,38.6811,38.6811,38.6811,38.6811,52,0.0,1.0
2025-06-24,38.9264,38.9264,38.86,38.86,556,38.9264,38.9264,38.86,38.86,556,0.0,1.0
2025-06-25,38.9262,38.9262,38.9262,38.9262,556,38.9262,38.9262,38.9262,38.9262,556,0.0,1.0
2025-06-26,39.0885,39.0985,39.03,39.03,1798,39.0885,39.0985,39.03,39.03,1798,0.0,1.0
2025-06-27,39.1675,39.32,39.1675,39.32,151,39.1675,39.32,39.1675,39.32,151,0.0,1.0
2025-06-30,39.2649,39.2649,39.24,39.24,320,39.2649,39.2649,39.24,39.24,320,0.0,1.0
2025-07-01,39.2411,39.26,39.1701,39.215,58258,39.2411,39.26,39.1701,39.215,58258,0.0,1.0
2025-07-02,39.27,39.32,39.25,39.25,1775,39.27,39.32,39.25,39.25,1775,0.0,1.0
2025-07-03,39.4069,39.4069,39.4069,39.4069,1775,39.4069,39.4069,39.4069,39.4069,1775,0.0,1.0
2025-07-07,39.2959,39.37,39.2959,39.37,911,39.2959,39.37,39.2959,39.37,911,0.0,1.0
2025-07-08,39.33,39.35,39.2801,39.29,2552,39.33,39.35,39.2801,39.29,2552,0.0,1.0
2025-07-09,39.43,39.43,39.36,39.36,103,39.43,39.43,39.36,39.36,103,0.0,1.0
2025-07-10,39.4751,39.4751,39.45,39.47,4159,39.4751,39.4751,39.45,39.47,4159,0.0,1.0
2025-07-11,39.4371,39.48,39.4,39.44,5878,39.4371,39.48,39.4,39.44,5878,0.0,1.0
2025-07-14,39.4666,39.4666,39.4,39.4,2490,39.4666,39.4666,39.4,39.4,2490,0.0,1.0
2025-07-15,39.4471,39.49,39.4471,39.49,334,39.4471,39.49,39.4471,39.49,334,0.0,1.0
2025-07-16,39.4542,39.4542,39.32,39.41,3186,39.4542,39.4542,39.32,39.41,3186,0.0,1.0
2025-07-17,39.5501,39.5501,39.5108,39.5108,1235,39.5501,39.5501,39.5108,39.5108,1235,0.0,1.0
2025-07-18,39.57,39.5709,39.49,39.55,2382,39.57,39.5709,39.49,39.55,2382,0.0,1.0
2025-07-21,39.6313,39.67,39.6313,39.67,667,39.6313,39.67,39.6313,39.67,667,0.0,1.0
2025-07-22,39.6356,39.6356,39.52,39.5313,15069,39.6356,39.6356,39.52,39.5313,15069,0.0,1.0
2025-07-23,39.755,39.7625,39.7,39.7,749,39.755,39.7625,39.7,39.7,749,0.0,1.0
2025-07-24,39.7995,39.8028,39.73,39.77,861,39.7995,39.8028,39.73,39.77,861,0.0,1.0
2025-07-25,39.8783,39.8783,39.77,39.845,883,39.8783,39.8783,39.77,39.845,883,0.0,1.0
2025-07-28,39.8945,39.8945,39.85,39.86,268,39.8945,39.8945,39.85,39.86,268,0.0,1.0
2025-07-29,39.8549,39.88,39.84,39.88,810,39.8549,39.88,39.84,39.88,810,0.0,1.0
2025-07-30,39.815,39.86,39.78,39.82,1083,39.815,39.86,39.78,39.82,1083,0.0,1.0
2025-07-31,39.7715,39.87,39.7715,39.87,297,39.7715,39.87,39.7715,39.87,297,0.0,1.0
2025-08-01,39.5467,39.58,39.47,39.58,1079,39.5467,39.58,39.47,39.58,1079,0.0,1.0
2025-08-04,39.8118,39.8118,39.62,39.62,1397,39.8118,39.8118,39.62,39.62,1397,0.0,1.0
2025-08-05,39.7396,39.7499,39.71,39.711,3038,39.7396,39.7499,39.71,39.711,3038,0.0,1.0
2025-08-06,39.815,39.815,39.6801,39.74,824,39.815,39.815,39.6801,39.74,824,0.0,1.0
2025-08-07,39.7687,39.8,39.7201,39.8,579,39.7687,39.8,39.7201,39.8,579,0.0,1.0
2025-08-08,39.9353,39.9353,39.881,39.89,922,39.9353,39.9353,39.881,39.89,922,0.0,1.0
2025-08-11,39.9064,39.94,39.9,39.9,839,39.9064,39.94,39.9,39.9,839,0.0,1.0
2025-08-12,40.051,40.0799,40.05,40.0799,572,40.051,40.0799,40.05,40.0799,572,0.0,1.0
2025-08-13,40.1065,40.1589,40.065,40.065,1058,40.1065,40.1589,40.065,40.065,1058,0.0,1.0
2025-08-14,40.1336,40.1336,40.1336,40.1336,16,40.1336,40.1336,40.1336,40.1336,16,0.0,1.0
2025-08-15,40.0846,40.0846,40.08,40.08,6418,40.0846,40.0846,40.08,40.08,6418,0.0,1.0
2025-08-18,40.1033,40.13,40.1033,40.13,163,40.1033,40.13,40.1033,40.13,163,0.0,1.0
2025-08-19,40.0195,40.0195,40.0195,40.0195,887,40.0195,40.0195,40.0195,40.0195,887,0.0,1.0
2025-08-20,39.9848,39.9848,39.91,39.91,207,39.9848,39.9848,39.91,39.91,207,0.0,1.0
2025-08-21,39.9506,39.9506,39.92,39.92,1473,39.9506,39.9506,39.92,39.92,1473,0.0,1.0
2025-08-22,40.2149,40.2149,39.99,39.99,370,40.2149,40.2149,39.99,39.99,370,0.0,1.0
2025-08-25,40.1796,40.25,40.1796,40.25,207,40.1796,40.25,40.1796,40.25,207,0.0,1.0
2025-08-26,40.2107,40.2107,40.1587,40.1587,112,40.2107,40.2107,40.1587,40.1587,112,0.0,1.0
2025-08-27,40.25,40.25,40.25,40.25,2,40.25,40.25,40.25,40.25,2,0.0,1.0
2025-08-28,40.315,40.315,40.1601,40.21,628,40.315,40.315,40.1601,40.21,628,0.0,1.0
2025-08-29,40.2082,40.28,40.14,40.28,5186,40.2082,40.28,40.14,40.28,5186,0.0,1.0
2025-09-02,40.1256,40.1256,40.03,40.11,386,40.1256,40.1256,40.03,40.11,386,0.0,1.0
2025-09-03,40.2006,40.2006,40.13,40.13,770,40.2006,40.2006,40.13,40.13,770,0.0,1.0
2025-09-04,40.3304,40.3304,40.25,40.25,281,40.3304,40.3304,40.25,40.25,281,0.0,1.0
2025-09-05,40.3236,40.3236,40.22,40.31,3725,40.3236,40.3236,40.22,40.31,3725,0.0,1.0
2025-09-08,40.3649,40.41,40.33,40.41,2615,40.3649,40.41,40.33,40.41,2615,0.0,1.0
2025-09-09,40.3636,40.3636,40.285,40.32,7531,40.3636,40.3636,40.285,40.32,7531,0.0,1.0
2025-09-10,40.4145,40.4145,40.39,40.4,473,40.4145,40.4145,40.39,40.4,473,0.0,1.0
2025-09-11,40.4999,40.4999,40.4999,40.4999,2,40.4999,40.4999,40.4999,40.4999,2,0.0,1.0
2025-09-12,40.5345,40.5345,40.4601,40.48,1000,40.5345,40.5345,40.4601,40.48,1000,0.0,1.0
2025-09-15,40.5547,40.63,40.5001,40.63,17251,40.5547,40.63,40.5001,40.63,17251,0.0,1.0
2025-09-16,40.505,40.58,40.47,40.58,313,40.505,40.58,40.47,40.58,313,0.0,1.0
2025-09-17,40.5298,40.53,40.48,40.48,434,40.5298,40.53,40.48,40.48,434,0.0,1.0
2025-09-18,40.57,40.58,40.55,40.56,1016,40.57,40.58,40.55,40.56,1016,0.0,1.0
2025-09-19,40.6363,40.6363,40.56,40.58,1258,40.6363,40.6363,40.56,40.58,1258,0.0,1.0
2025-09-22,40.59,40.61,40.59,40.5901,47255,40.59,40.61,40.59,40.5901,47255,0.0,1.0
2025-09-23,40.6081,40.67,40.595,40.67,3247,40.6081,40.67,40.595,40.67,3247,0.0,1.0
2025-09-24,40.5559,40.568,40.525,40.53,3553,40.5559,40.568,40.525,40.53,3553,0.0,1.0
2025-09-25,40.4999,40.5799,40.465,40.53,5651,40.4999,40.5799,40.465,40.53,5651,0.0,1.0
2025-09-26,40.6,40.6,40.58,40.59,2930,40.6,40.6,40.58,40.59,2930,0.0,1.0
2025-09-29,40.6247,40.7,40.6247,40.7,754,40.6247,40.7,40.6247,40.7,754,0.0,1.0
2025-09-30,40.7071,40.7071,40.6404,40.6404,497,40.7071,40.7071,40.6404,40.6404,497,0.0,1.0
2025-10-01,40.736,40.745,40.736,40.745,289,40.736,40.745,40.736,40.745,289,0.0,1.0
2025-10-02,40.7251,40.765,40.7251,40.765,319,40.7251,40.765,40.7251,40.765,319,0.0,1.0
2025-10-03,40.7348,40.78,40.7348,40.75,1756,40.7348,40.78,40.7348,40.75,1756,0.0,1.0
2025-10-06,40.7582,40.765,40.701,40.72,1716,40.7582,40.765,40.701,40.72,1716,0.0,1.0
2025-10-07,40.7122,40.75,40.6609,40.75,1478,40.7122,40.75,40.6609,40.75,1478,0.0,1.0
2025-10-08,40.7695,40.782,40.7115,40.7115,546,40.7695,40.782,40.7115,40.7115,546,0.0,1.0
2025-10-09,40.7529,40.8,40.6809,40.8,1635,40.7529,40.8,40.6809,40.8,1635,0.0,1.0
2025-10-10,40.3786,40.8,40.3786,40.8,1545,40.3786,40.8,40.3786,40.8,1545,0.0,1.0
2025-10-13,40.641,40.641,40.58,40.58,667,40.641,40.641,40.58,40.58,667,0.0,1.0
2025-10-14,40.575,40.575,40.45,40.45,3484,40.575,40.575,40.45,40.45,3484,0.0,1.0
2025-10-15,40.603,40.77,40.55,40.77,1465,40.603,40.77,40.55,40.77,1465,0.0,1.0
2025-10-16,40.4986,40.69,40.44,40.69,2272,40.4986,40.69,40.44,40.69,2272,0.0,1.0
2025-10-17,40.6453,40.6453,40.52,40.52,1168,40.6453,40.6453,40.52,40.52,1168,0.0,1.0
2025-10-20,40.8198,40.83,40.73,40.73,2227,40.8198,40.83,40.73,40.73,2227,0.0,1.0
2025-10-21,40.8435,40.8435,40.8435,40.8435,188,40.8435,40.8435,40.8435,40.8435,188,0.0,1.0
2025-10-22,40.7784,40.7784,40.7285,40.75,436,40.7784,40.7784,40.7285,40.75,436,0.0,1.0
2025-10-23,40.94,40.94,40.815,40.815,7252,40.94,40.94,40.815,40.815,7252,0.0,1.0
2025-10-24,40.9532,40.9657,40.9532,40.9657,1346,40.9532,40.9657,40.9532,40.9657,1346,0.0,1.0
2025-10-27,41.0343,41.035,41.005,41.01,2548,41.0343,41.035,41.005,41.01,2548,0.0,1.0
2025-10-28,40.991,41.06,40.991,41.0,1150,40.991,41.06,40.991,41.0,1150,0.0,1.0
2025-10-29,40.9946,41.02,40.98,41.02,460,40.9946,41.02,40.98,41.02,460,0.0,1.0
2025-10-30,40.9223,40.99,40.9223,40.99,1364,40.9223,40.99,40.9223,40.99,1364,0.0,1.0
2025-10-31,40.9415,41.02,40.93,40.99,1600,40.9415,41.02,40.93,40.99,1600,0.0,1.0
2025-11-03,40.9653,41.01,40.8904,41.01,12951,40.9653,41.01,40.8904,41.01,12951,0.0,1.0
2025-11-04,40.8394,40.89,40.8394,40.86,892,40.8394,40.89,40.8394,40.86,892,0.0,1.0
2025-11-05,40.9331,40.95,40.87,40.87,3193,40.9331,40.95,40.87,40.87,3193,0.0,1.0
2025-11-06,40.8111,40.93,40.8111,40.93,722,40.8111,40.93,40.8111,40.93,722,0.0,1.0
2025-11-07,40.8308,40.8308,40.65,40.74,4027,40.8308,40.8308,40.65,40.74,4027,0.0,1.0
2025-11-10,41.0255,41.05,40.9827,41.05,941,41.0255,41.05,40.9827,41.05,941,0.0,1.0
2025-11-11,41.0416,41.0416,40.97,41.02,8998,41.0416,41.0416,40.97,41.02,8998,0.0,1.0
2025-11-12,41.0399,41.048,41.005,41.048,3892,41.0399,41.048,41.005,41.048,3892,0.0,1.0
2025-11-13,40.8707,41.0,40.85,40.97,2825,40.8707,41.0,40.85,40.97,2825,0.0,1.0
2025-11-14,40.925,40.925,40.72,40.72,1166,40.925,40.925,40.72,40.72,1166,0.0,1.0
2025-11-17,40.781,40.85,40.755,40.85,960,40.781,40.85,40.755,40.85,960,0.0,1.0
2025-11-18,40.7137,40.775,40.605,40.62,1756,40.7137,40.775,40.605,40.62,1756,0.0,1.0
2025-11-19,40.7298,40.77,40.675,40.71,6950,40.7298,40.77,40.675,40.71,6950,0.0,1.0
2025-11-20,40.5053,40.94,40.4808,40.94,4808,40.5053,40.94,40.4808,40.94,4808,0.0,1.0
2025-11-21,40.6654,40.6654,40.55,40.55,590,40.6654,40.6654,40.55,40.55,590,0.0,1.0
2025-11-24,40.937,40.937,40.75,40.75,464,40.937,40.937,40.75,40.75,464,0.0,1.0
2025-11-25,41.0861,41.0861,40.9492,40.9492,2167,41.0861,41.0861,40.9492,40.9492,2167,0.0,1.0
2025-11-26,41.13,41.1656,41.13,41.16,4058,41.13,41.1656,41.13,41.16,4058,0.0,1.0