date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-01,25.085,25.13,25.0,25.0,99623,24.1932651710326,24.2366654872653,24.1112867959264,24.1112867959264,103294.984671692,0.0,1.0
2020-06-02,25.1038,25.1038,25.1038,25.1038,21,24.2113968587031,24.2113968587031,24.2113968587031,24.2113968587031,21.7740348926005,0.0,1.0
2020-06-03,25.1952,25.1952,25.1952,25.1952,0,24.299547723229,24.299547723229,24.299547723229,24.299547723229,0,0.0,1.0
2020-06-04,25.1557,25.1557,25.1557,25.1557,169,24.2614518900915,24.2614518900915,24.2614518900915,24.2614518900915,175.229137945213,0.0,1.0
2020-06-05,25.3066,25.39,25.3066,25.39,220,24.4069876171917,24.4874228699429,24.4069876171917,24.4874228699429,228.1089369701,0.0,1.0
2020-06-08,25.3743,25.3743,25.3743,25.3743,184,24.4722809818351,24.4722809818351,24.4722809818351,24.4722809818351,190.782020011356,0.0,1.0
2020-06-09,25.3448,25.3448,25.3448,25.3448,4,24.4438296634159,24.4438296634159,24.4438296634159,24.4438296634159,4.14743521763818,0.0,1.0
2020-06-10,25.239,25.239,25.239,25.239,96,24.3417906976955,24.3417906976955,24.3417906976955,24.3417906976955,99.5384452233166,0.0,1.0
2020-06-11,24.6986,25.0,24.6986,25.0,537,23.8206011223148,24.1112867959264,23.8206011223148,24.1112867959264,556.793177967926,0.0,1.0
2020-06-12,24.7307,24.7307,24.7,24.7,202,23.8515600145607,23.8515600145607,23.8219513543753,23.8219513543753,209.445478490729,0.0,1.0
2020-06-15,24.892,24.92,24.8798,24.92,810,24.007126036968,24.0341306781795,23.9953597290116,24.0341306781795,839.855631571735,0.0,1.0
2020-06-16,24.8727,25.05,24.8727,25.05,885,23.9885121235616,24.1595093695183,23.9885121235616,24.1595093695183,917.620041902449,0.0,1.0
2020-06-17,24.9552,24.9552,24.9552,24.9552,3,24.0680793699881,24.0680793699881,24.0680793699881,24.0680793699881,3.11057641322865,0.0,1.0
2020-06-18,24.9555,24.9555,24.9555,24.9555,0,24.0683687054297,24.0683687054297,24.0683687054297,24.0683687054297,0,0.0,1.0
2020-06-19,24.9305,24.9305,24.9305,24.9305,2,24.0442574186338,24.0442574186338,24.0442574186338,24.0442574186338,2.07371760881909,0.0,1.0
2020-06-22,25.0006,25.0006,25.0006,25.0006,159,24.1118654668095,24.1118654668095,24.1118654668095,24.1118654668095,164.860549901118,0.0,1.0
2020-06-23,25.1096,25.1096,25.1096,25.1096,0,24.2169906772398,24.2169906772398,24.2169906772398,24.2169906772398,0,0.0,1.0
2020-06-24,24.8098,24.8098,24.8098,24.8098,1,23.927848125983,23.927848125983,23.927848125983,23.927848125983,1.03685880440955,0.0,1.0
2020-06-25,24.9932,24.9932,24.9932,24.9932,86,24.104728525918,24.104728525918,24.104728525918,24.104728525918,89.1698571792209,0.0,1.0
2020-06-26,24.7728,24.87,24.7728,24.87,197,23.8921634215251,23.9859081045876,23.8921634215251,23.9859081045876,204.261184468681,0.0,1.0
2020-06-29,24.928,24.928,24.928,24.928,23,24.0418462899542,24.0418462899542,24.0418462899542,24.0418462899542,23.8477525014196,0.0,1.0
2020-06-30,25.097,25.097,25.097,25.097,15,24.2048385886946,24.2048385886946,24.2048385886946,24.2048385886946,15.5528820661432,0.0,1.0
2020-07-01,25.1259,25.1259,25.1259,25.1259,40,24.2327112362307,24.2327112362307,24.2327112362307,24.2327112362307,41.474352176382,0.0,1.0
2020-07-02,25.2333,25.2333,25.2333,25.2333,4,24.336293324306,24.336293324306,24.336293324306,24.336293324306,4.1474352176382,0.0,1.0
2020-07-06,25.3453,25.3453,25.3453,25.3453,0,24.4443118891518,24.4443118891518,24.4443118891518,24.4443118891518,0,0.0,1.0
2020-07-07,25.2556,25.2556,25.2556,25.2556,1,24.357800592128,24.357800592128,24.357800592128,24.357800592128,1.03685880440955,0.0,1.0
2020-07-08,25.2928,25.2928,25.2928,25.2928,0,24.3936781868803,24.3936781868803,24.3936781868803,24.3936781868803,0,0.0,1.0
2020-07-09,25.2584,25.2584,25.2584,25.2584,0,24.3605010562491,24.3605010562491,24.3605010562491,24.3605010562491,0,0.0,1.0
2020-07-10,25.3254,25.3254,25.3254,25.3254,0,24.4251193048622,24.4251193048622,24.4251193048622,24.4251193048622,0,0.0,1.0
2020-07-13,25.2571,25.2571,25.2571,25.2571,0,24.3592472693358,24.3592472693358,24.3592472693358,24.3592472693358,0,0.0,1.0
2020-07-14,25.3216,25.3216,25.3216,25.3216,0,24.4214543892692,24.4214543892692,24.4214543892692,24.4214543892692,0,0.0,1.0
2020-07-15,25.3776,25.3776,25.3776,25.3776,0,24.4754636716921,24.4754636716921,24.4754636716921,24.4754636716921,0,0.0,1.0
2020-07-16,25.3736,25.3736,25.3736,25.3736,0,24.4716058658048,24.4716058658048,24.4716058658048,24.4716058658048,0,0.0,1.0
2020-07-17,25.425,25.425,25.425,25.425,0,24.5211786714572,24.5211786714572,24.5211786714572,24.5211786714572,0,0.0,1.0
2020-07-20,25.5059,25.5059,25.5059,25.5059,0,24.5992027955288,24.5992027955288,24.5992027955288,24.5992027955288,0,0.0,1.0
2020-07-21,25.5291,25.5291,25.5291,25.5291,0,24.6215780696754,24.6215780696754,24.6215780696754,24.6215780696754,0,0.0,1.0
2020-07-22,25.545,25.545,25.545,25.545,0,24.6369128480776,24.6369128480776,24.6369128480776,24.6369128480776,0,0.0,1.0
2020-07-23,25.4606,25.4606,25.4606,25.4606,0,24.5555131438546,24.5555131438546,24.5555131438546,24.5555131438546,0,0.0,1.0
2020-07-24,25.411,25.411,25.411,25.411,0,24.5076763508515,24.5076763508515,24.5076763508515,24.5076763508515,0,0.0,1.0
2020-07-27,25.5,25.5,25.5,25.5,100,24.593512531845,24.593512531845,24.593512531845,24.593512531845,103.685880440955,0.0,1.0
2020-07-28,25.4795,25.4795,25.4795,25.4795,160,24.5737412766723,24.5737412766723,24.5737412766723,24.5737412766723,165.897408705528,0.0,1.0
2020-07-29,25.5154,25.5154,25.5154,25.5154,160,24.6083650845113,24.6083650845113,24.6083650845113,24.6083650845113,165.897408705527,0.0,1.0
2020-07-30,25.4427,25.469,25.4427,25.469,161,24.5382494625087,24.563614536218,24.5382494625087,24.563614536218,166.934267509937,0.0,1.0
2020-07-31,25.5032,25.5032,25.5032,25.5032,1,24.5965987765548,24.5965987765548,24.5965987765548,24.5965987765548,1.03685880440955,0.0,1.0
2020-08-03,25.5748,25.5748,25.5748,25.5748,1,24.6656535019384,24.6656535019384,24.6656535019384,24.6656535019384,1.03685880440955,0.0,1.0
2020-08-04,25.5985,25.5985,25.5985,25.5985,1,24.6885110018209,24.6885110018209,24.6885110018209,24.6885110018209,1.03685880440955,0.0,1.0
2020-08-05,25.6415,25.6415,25.6415,25.6415,24,24.7299824151099,24.7299824151099,24.7299824151099,24.7299824151099,24.8846113058292,0.0,1.0
2020-08-06,25.6703,25.6703,25.6703,25.6703,24,24.7577586174988,24.7577586174988,24.7577586174988,24.7577586174988,24.8846113058292,0.0,1.0
2020-08-07,25.68,25.68,25.68,25.68,0,24.7671137967756,24.7671137967756,24.7671137967756,24.7671137967756,0,0.0,1.0
2020-08-10,25.6928,25.6928,25.6928,25.6928,0,24.7794587756152,24.7794587756152,24.7794587756152,24.7794587756152,0,0.0,1.0
2020-08-11,25.6643,25.6643,25.6643,25.6643,0,24.7519719086678,24.7519719086678,24.7519719086678,24.7519719086678,0,0.0,1.0
2020-08-12,25.7292,25.7292,25.7292,25.7292,0,24.81456480919,24.81456480919,24.81456480919,24.81456480919,0,0.0,1.0
2020-08-13,25.71,25.71,25.71,25.71,0,24.7960473409308,24.7960473409308,24.7960473409308,24.7960473409308,0,0.0,1.0
2020-08-14,25.71,25.71,25.71,25.71,0,24.7960473409308,24.7960473409308,24.7960473409308,24.7960473409308,0,0.0,1.0
2020-08-17,25.72,25.72,25.72,25.72,0,24.8056918556491,24.8056918556491,24.8056918556491,24.8056918556491,0,0.0,1.0
2020-08-18,25.7489,25.7489,25.7489,25.7489,0,24.8335645031852,24.8335645031852,24.8335645031852,24.8335645031852,0,0.0,1.0
2020-08-19,25.725,25.725,25.725,25.725,0,24.8105141130083,24.8105141130083,24.8105141130083,24.8105141130083,0,0.0,1.0
2020-08-20,25.73,25.73,25.73,25.73,0,24.8153363703675,24.8153363703675,24.8153363703675,24.8153363703675,0,0.0,1.0
2020-08-21,25.75,25.75,25.75,25.75,20,24.8346253998042,24.8346253998042,24.8346253998042,24.8346253998042,20.737176088191,0.0,1.0
2020-08-24,25.8001,25.8001,25.8001,25.8001,20,24.8829444185433,24.8829444185433,24.8829444185433,24.8829444185433,20.7371760881909,0.0,1.0
2020-08-25,25.81,25.81,25.81,25.81,0,24.8924924881145,24.8924924881145,24.8924924881145,24.8924924881145,0,0.0,1.0
2020-08-26,25.84,25.84,25.84,25.84,0,24.9214260322696,24.9214260322696,24.9214260322696,24.9214260322696,0,0.0,1.0
2020-08-27,25.785,25.785,25.785,25.785,0,24.8683812013185,24.8683812013185,24.8683812013185,24.8683812013185,0,0.0,1.0
2020-08-28,25.845,25.845,25.845,25.845,0,24.9262482896288,24.9262482896288,24.9262482896288,24.9262482896288,0,0.0,1.0
2020-08-31,25.8326,25.8326,25.8326,25.8326,62,24.914289091378,24.914289091378,24.914289091378,24.914289091378,64.2852458733919,0.0,1.0
2020-09-01,25.812,25.812,25.812,25.812,62,24.8944213910581,24.8944213910581,24.8944213910581,24.8944213910581,64.285245873392,0.0,1.0
2020-09-02,25.835,25.835,25.835,25.835,0,24.9166037749104,24.9166037749104,24.9166037749104,24.9166037749104,0,0.0,1.0
2020-09-03,25.6294,25.6294,25.6294,25.6294,7,24.7183125523007,24.7183125523007,24.7183125523007,24.7183125523007,7.25801163086683,0.0,1.0
2020-09-04,25.6568,25.6568,25.6568,25.6568,7,24.744738522629,24.744738522629,24.744738522629,24.744738522629,7.25801163086684,0.0,1.0
2020-09-08,25.5935,25.5935,25.5935,25.5935,25,24.6836887444617,24.6836887444617,24.6836887444617,24.6836887444617,25.9214701102387,0.0,1.0
2020-09-09,25.733,25.733,25.733,25.733,25,24.818229724783,24.818229724783,24.818229724783,24.818229724783,25.9214701102387,0.0,1.0
2020-09-10,25.6506,25.6506,25.6506,25.6506,2,24.7387589235036,24.7387589235036,24.7387589235036,24.7387589235036,2.0737176088191,0.0,1.0
2020-09-11,25.69,25.69,25.69,25.69,2,24.776758311494,24.776758311494,24.776758311494,24.776758311494,2.0737176088191,0.0,1.0
2020-09-14,25.76,25.76,25.76,25.76,0,24.8442699145226,24.8442699145226,24.8442699145226,24.8442699145226,0,0.0,1.0
2020-09-15,25.775,25.775,25.775,25.775,2,24.8587366866002,24.8587366866002,24.8587366866002,24.8587366866002,2.07371760881909,0.0,1.0
2020-09-16,25.746,25.746,25.746,25.746,50,24.8307675939169,24.8307675939169,24.8307675939169,24.8307675939169,51.8429402204774,0.0,1.0
2020-09-17,25.7052,25.7052,25.7052,25.7052,50,24.7914179738659,24.7914179738659,24.7914179738659,24.7914179738659,51.8429402204775,0.0,1.0
2020-09-18,25.6649,25.6649,25.6649,25.6649,0,24.7525505795509,24.7525505795509,24.7525505795509,24.7525505795509,0,0.0,1.0
2020-09-21,25.607,25.607,25.607,25.607,0,24.6967088393315,24.6967088393315,24.6967088393315,24.6967088393315,0,0.0,1.0
2020-09-22,25.655,25.655,25.655,25.655,9,24.7430025099797,24.7430025099797,24.7430025099797,24.7430025099797,9.33172923968593,0.0,1.0
2020-09-23,25.5138,25.5138,25.5138,25.5138,36,24.6068219621563,24.6068219621563,24.6068219621563,24.6068219621563,37.3269169587437,0.0,1.0
2020-09-24,25.5386,25.5386,25.5386,25.5386,1,24.6307403586579,24.6307403586579,24.6307403586579,24.6307403586579,1.03685880440955,0.0,1.0
2020-09-25,25.635,25.635,25.635,25.635,1,24.723713480543,24.723713480543,24.723713480543,24.723713480543,1.03685880440955,0.0,1.0
2020-09-28,25.7135,25.7135,25.7135,25.7135,9,24.7994229210822,24.7994229210822,24.7994229210822,24.7994229210822,9.33172923968592,0.0,1.0
2020-09-29,25.7097,25.7097,25.7097,25.7097,9,24.7957580054892,24.7957580054892,24.7957580054892,24.7957580054892,9.33172923968593,0.0,1.0
2020-09-30,25.7543,25.7543,25.7543,25.7543,1,24.8387725411331,24.8387725411331,24.8387725411331,24.8387725411331,1.03685880440955,0.0,1.0
2020-10-01,25.7463,25.7463,25.7463,25.7463,1,24.8310569293584,24.8310569293584,24.8310569293584,24.8310569293584,1.03685880440955,0.0,1.0
2020-10-02,25.7007,25.7007,25.7007,25.7007,0,24.7870779422427,24.7870779422427,24.7870779422427,24.7870779422427,0,0.0,1.0
2020-10-05,25.7889,25.7889,25.7889,25.7889,8,24.8721425620587,24.8721425620587,24.8721425620587,24.8721425620587,8.29487043527638,0.0,1.0
2020-10-06,25.7359,25.7359,25.7359,25.7359,8,24.8210266340513,24.8210266340513,24.8210266340513,24.8210266340513,8.29487043527639,0.0,1.0
2020-10-07,25.8329,25.8329,25.8329,25.8329,0,24.9145784268195,24.9145784268195,24.9145784268195,24.9145784268195,0,0.0,1.0
2020-10-08,25.875,25.875,25.875,25.875,0,24.9551818337839,24.9551818337839,24.9551818337839,24.9551818337839,0,0.0,1.0
2020-10-09,25.9403,25.9403,25.9403,25.9403,4,25.0181605148948,25.0181605148948,25.0181605148948,25.0181605148948,4.1474352176382,0.0,1.0
2020-10-12,26.0051,26.0051,26.0051,26.0051,5,25.0806569702699,25.0806569702699,25.0806569702699,25.0806569702699,5.18429402204773,0.0,1.0
2020-10-13,25.9851,25.9851,25.9851,25.9851,5,25.0613679408331,25.0613679408331,25.0613679408331,25.0613679408331,5.18429402204774,0.0,1.0
2020-10-14,25.9688,25.989,25.9688,25.989,100,25.0456473818422,25.0651293015733,25.0456473818422,25.0651293015733,103.685880440955,0.0,1.0
2020-10-15,25.955,25.955,25.955,25.955,100,25.0323379515308,25.0323379515308,25.0323379515308,25.0323379515308,103.685880440955,0.0,1.0
2020-10-16,25.965,25.965,25.965,25.965,1,25.0419824662492,25.0419824662492,25.0419824662492,25.0419824662492,1.03685880440955,0.0,1.0
2020-10-19,25.8789,25.8789,25.8789,25.8789,6,24.958943194524,24.958943194524,24.958943194524,24.958943194524,6.22115282645729,0.0,1.0
2020-10-20,25.9033,25.9033,25.9033,25.9033,6,24.9824758104369,24.9824758104369,24.9824758104369,24.9824758104369,6.22115282645727,0.0,1.0
2020-10-21,25.9128,25.9128,25.9128,25.9128,0,24.9916380994193,24.9916380994193,24.9916380994193,24.9916380994193,0,0.0,1.0
2020-10-22,25.9465,25.9465,25.9465,25.9465,0,25.0241401140202,25.0241401140202,25.0241401140202,25.0241401140202,0,0.0,1.0
2020-10-23,25.96,25.96,25.96,25.96,0,25.03716020889,25.03716020889,25.03716020889,25.03716020889,0,0.0,1.0
2020-10-26,25.854,25.854,25.854,25.854,0,24.9349283528753,24.9349283528753,24.9349283528753,24.9349283528753,0,0.0,1.0
2020-10-27,25.8364,25.8364,25.8364,25.8364,0,24.917954006971,24.917954006971,24.917954006971,24.917954006971,0,0.0,1.0
2020-10-28,25.6155,25.6155,25.6155,25.6155,0,24.7049066768422,24.7049066768422,24.7049066768422,24.7049066768422,0,0.0,1.0
2020-10-29,25.7102,25.7102,25.7102,25.7102,0,24.7962402312251,24.7962402312251,24.7962402312251,24.7962402312251,0,0.0,1.0
2020-10-30,25.6073,25.6073,25.6073,25.6073,0,24.6969981747731,24.6969981747731,24.6969981747731,24.6969981747731,0,0.0,1.0
2020-11-02,25.7053,25.7053,25.7053,25.7053,0,24.7915144190131,24.7915144190131,24.7915144190131,24.7915144190131,0,0.0,1.0
2020-11-03,25.836,25.836,25.836,25.836,0,24.9175682263822,24.9175682263822,24.9175682263822,24.9175682263822,0,0.0,1.0
2020-11-04,25.9554,25.9554,25.9554,25.9554,0,25.0327237321196,25.0327237321196,25.0327237321196,25.0327237321196,0,0.0,1.0
2020-11-05,26.0258,26.0258,26.0258,26.0258,0,25.1006211157369,25.1006211157369,25.1006211157369,25.1006211157369,0,0.0,1.0
2020-11-06,26.0504,26.0504,26.0504,26.0504,0,25.1243466219441,25.1243466219441,25.1243466219441,25.1243466219441,0,0.0,1.0
2020-11-09,26.1095,26.1095,26.1095,26.1095,0,25.1813457039297,25.1813457039297,25.1813457039297,25.1813457039297,0,0.0,1.0
2020-11-10,26.1037,26.1037,26.1037,26.1037,1,25.175751885393,25.175751885393,25.175751885393,25.175751885393,1.03685880440955,0.0,1.0
2020-11-11,26.1404,26.1404,26.1404,26.1404,1,25.2111472544094,25.2111472544094,25.2111472544094,25.2111472544094,1.03685880440955,0.0,1.0
2020-11-12,26.0854,26.0854,26.0854,26.0854,0,25.1581024234584,25.1581024234584,25.1581024234584,25.1581024234584,0,0.0,1.0
2020-11-13,26.155,26.155,26.155,26.155,0,25.2252282458982,25.2252282458982,25.2252282458982,25.2252282458982,0,0.0,1.0
2020-11-16,26.176,26.176,26.176,26.176,0,25.2454817268068,25.2454817268068,25.2454817268068,25.2454817268068,0,0.0,1.0
2020-11-17,26.175,26.175,26.175,26.175,1,25.244517275335,25.244517275335,25.244517275335,25.244517275335,1.03685880440955,0.0,1.0
2020-11-18,26.1549,26.1549,26.1549,26.1549,1,25.2251318007511,25.2251318007511,25.2251318007511,25.2251318007511,1.03685880440955,0.0,1.0
2020-11-19,26.1602,26.1602,26.1602,26.1602,0,25.2302433935518,25.2302433935518,25.2302433935518,25.2302433935518,0,0.0,1.0
2020-11-20,26.1548,26.1548,26.1548,26.1548,0,25.2250353556039,25.2250353556039,25.2250353556039,25.2250353556039,0,0.0,1.0
2020-11-23,26.175,26.175,26.175,26.175,0,25.244517275335,25.244517275335,25.244517275335,25.244517275335,0,0.0,1.0
2020-11-24,26.215,26.215,26.215,26.215,6,25.2830953342085,25.2830953342085,25.2830953342085,25.2830953342085,6.22115282645728,0.0,1.0
2020-11-25,26.215,26.215,26.215,26.215,6,25.2830953342085,25.2830953342085,25.2830953342085,25.2830953342085,6.22115282645728,0.0,1.0
2020-11-27,26.225,26.225,26.225,26.225,0,25.2927398489268,25.2927398489268,25.2927398489268,25.2927398489268,0,0.0,1.0
2020-11-30,26.2105,26.2105,26.2105,26.2105,0,25.2787553025852,25.2787553025852,25.2787553025852,25.2787553025852,0,0.0,1.0
2020-12-01,26.2499,26.2499,26.2499,26.2499,0,25.3167546905756,25.3167546905756,25.3167546905756,25.3167546905756,0,0.0,1.0
2020-12-02,26.25,26.25,26.25,26.25,0,25.3168511357228,25.3168511357228,25.3168511357228,25.3168511357228,0,0.0,1.0
2020-12-03,26.245,26.245,26.245,26.245,0,25.3120288783636,25.3120288783636,25.3120288783636,25.3120288783636,0,0.0,1.0
2020-12-04,26.2721,26.2721,26.2721,26.2721,0,25.3381655132504,25.3381655132504,25.3381655132504,25.3381655132504,0,0.0,1.0
2020-12-07,26.255,26.255,26.255,26.255,0,25.3216733930819,25.3216733930819,25.3216733930819,25.3216733930819,0,0.0,1.0
2020-12-08,26.265,26.265,26.265,26.265,0,25.3313179078003,25.3313179078003,25.3313179078003,25.3313179078003,0,0.0,1.0
2020-12-09,26.2461,26.3,26.2461,26.299,500,25.3130897749826,25.3650737093146,25.3130897749826,25.3641092578428,518.429402204774,0.0,1.0
2020-12-10,26.2449,26.2449,26.2449,26.2449,500,25.3119324332164,25.3119324332164,25.3119324332164,25.3119324332164,518.429402204774,0.0,1.0
2020-12-11,26.2195,26.2195,26.2195,26.2195,0,25.2874353658317,25.2874353658317,25.2874353658317,25.2874353658317,0,0.0,1.0
2020-12-14,26.2133,26.2133,26.2133,26.2133,0,25.2814557667063,25.2814557667063,25.2814557667063,25.2814557667063,0,0.0,1.0
2020-12-15,25.5355,25.5355,25.5355,25.5355,0,25.5355,25.5355,25.5355,25.5355,0,0.941208,1.0
2020-12-16,25.5489,25.5489,25.5489,25.5489,0,25.5489,25.5489,25.5489,25.5489,0,0.0,1.0
2020-12-17,25.565,25.565,25.565,25.565,2,25.565,25.565,25.565,25.565,2,0.0,1.0
2020-12-18,25.5659,25.5659,25.5659,25.5659,12,25.5659,25.5659,25.5659,25.5659,12,0.0,1.0
2020-12-21,25.5354,25.5354,25.5354,25.5354,93,25.5354,25.5354,25.5354,25.5354,93,0.0,1.0
2020-12-22,25.535,25.535,25.535,25.535,93,25.535,25.535,25.535,25.535,93,0.0,1.0
2020-12-23,25.5594,25.5594,25.5594,25.5594,0,25.5594,25.5594,25.5594,25.5594,0,0.0,1.0
2020-12-24,25.5665,25.5665,25.5665,25.5665,22,25.5665,25.5665,25.5665,25.5665,22,0.0,1.0
2020-12-28,25.605,25.605,25.605,25.605,22,25.605,25.605,25.605,25.605,22,0.0,1.0
2020-12-29,25.585,25.585,25.585,25.585,0,25.585,25.585,25.585,25.585,0,0.0,1.0
2020-12-30,25.5991,25.5991,25.5991,25.5991,0,25.5991,25.5991,25.5991,25.5991,0,0.0,1.0
2020-12-31,25.6159,25.63,25.6159,25.63,422,25.6159,25.63,25.6159,25.63,422,0.0,1.0
2021-01-04,25.57,25.57,25.57,25.57,422,25.57,25.57,25.57,25.57,422,0.0,1.0
2021-01-05,25.595,25.595,25.595,25.595,0,25.595,25.595,25.595,25.595,0,0.0,1.0
2021-01-06,25.595,25.595,25.595,25.595,0,25.595,25.595,25.595,25.595,0,0.0,1.0
2021-01-07,25.6402,25.6402,25.6402,25.6402,0,25.6402,25.6402,25.6402,25.6402,0,0.0,1.0
2021-01-08,25.655,25.655,25.61,25.61,4877,25.655,25.655,25.61,25.61,4877,0.0,1.0
2021-01-11,25.6339,25.6339,25.6339,25.6339,2,25.6339,25.6339,25.6339,25.6339,2,0.0,1.0
2021-01-12,25.6398,25.6699,25.635,25.6699,4883,25.6398,25.6699,25.635,25.6699,4883,0.0,1.0
2021-01-13,25.65,25.65,25.65,25.65,4,25.65,25.65,25.65,25.65,4,0.0,1.0
2021-01-14,25.6451,25.69,25.6451,25.68,1000,25.6451,25.69,25.6451,25.68,1000,0.0,1.0
2021-01-15,25.63,25.63,25.63,25.63,10,25.63,25.63,25.63,25.63,10,0.0,1.0
2021-01-19,25.65,25.65,25.6201,25.6201,200,25.65,25.65,25.6201,25.6201,200,0.0,1.0
2021-01-20,25.675,25.675,25.675,25.675,200,25.675,25.675,25.675,25.675,200,0.0,1.0
2021-01-21,25.675,25.675,25.675,25.675,3,25.675,25.675,25.675,25.675,3,0.0,1.0
2021-01-22,25.675,25.675,25.675,25.675,3,25.675,25.675,25.675,25.675,3,0.0,1.0
2021-01-25,25.665,25.665,25.665,25.665,53,25.665,25.665,25.665,25.665,53,0.0,1.0
2021-01-26,25.68,25.68,25.68,25.68,53,25.68,25.68,25.68,25.68,53,0.0,1.0
2021-01-27,25.6,25.6,25.6,25.6,1,25.6,25.6,25.6,25.6,1,0.0,1.0
2021-01-28,25.6198,25.6198,25.6198,25.6198,1,25.6198,25.6198,25.6198,25.6198,1,0.0,1.0
2021-01-29,25.5635,25.5635,25.5635,25.5635,3,25.5635,25.5635,25.5635,25.5635,3,0.0,1.0
2021-02-01,25.605,25.605,25.605,25.605,3,25.605,25.605,25.605,25.605,3,0.0,1.0
2021-02-02,25.6646,25.6646,25.6646,25.6646,0,25.6646,25.6646,25.6646,25.6646,0,0.0,1.0
2021-02-03,25.6847,25.6847,25.6847,25.6847,0,25.6847,25.6847,25.6847,25.6847,0,0.0,1.0
2021-02-04,25.705,25.705,25.705,25.705,0,25.705,25.705,25.705,25.705,0,0.0,1.0
2021-02-05,25.71,25.71,25.71,25.71,0,25.71,25.71,25.71,25.71,0,0.0,1.0
2021-02-08,25.72,25.75,25.72,25.75,201,25.72,25.75,25.72,25.75,201,0.0,1.0
2021-02-09,25.72,25.72,25.72,25.72,201,25.72,25.72,25.72,25.72,201,0.0,1.0
2021-02-10,25.72,25.72,25.72,25.72,0,25.72,25.72,25.72,25.72,0,0.0,1.0
2021-02-11,25.72,25.72,25.72,25.72,34,25.72,25.72,25.72,25.72,34,0.0,1.0
2021-02-12,25.735,25.735,25.735,25.735,34,25.735,25.735,25.735,25.735,34,0.0,1.0
2021-02-16,25.73,25.73,25.73,25.73,2,25.73,25.73,25.73,25.73,2,0.0,1.0
2021-02-17,25.73,25.76,25.73,25.76,8427,25.73,25.76,25.73,25.76,8427,0.0,1.0
2021-02-18,25.73,25.73,25.73,25.73,21,25.73,25.73,25.73,25.73,21,0.0,1.0
2021-02-19,25.735,25.735,25.735,25.735,115,25.735,25.735,25.735,25.735,115,0.0,1.0
2021-02-22,25.735,25.735,25.735,25.735,2,25.735,25.735,25.735,25.735,2,0.0,1.0
2021-02-23,25.73,25.73,25.73,25.73,2,25.73,25.73,25.73,25.73,2,0.0,1.0
2021-02-24,25.745,25.75,25.745,25.75,252,25.745,25.75,25.745,25.75,252,0.0,1.0
2021-02-25,25.7,25.7,25.7,25.7,252,25.7,25.7,25.7,25.7,252,0.0,1.0
2021-02-26,25.7091,25.7091,25.7091,25.7091,0,25.7091,25.7091,25.7091,25.7091,0,0.0,1.0
2021-03-01,25.74,25.74,25.74,25.74,0,25.74,25.74,25.74,25.74,0,0.0,1.0
2021-03-02,25.74,25.74,25.74,25.74,0,25.74,25.74,25.74,25.74,0,0.0,1.0
2021-03-03,25.735,25.735,25.735,25.735,2,25.735,25.735,25.735,25.735,2,0.0,1.0
2021-03-04,25.705,25.705,25.705,25.705,1,25.705,25.705,25.705,25.705,1,0.0,1.0
2021-03-05,25.7298,25.7298,25.7298,25.7298,1,25.7298,25.7298,25.7298,25.7298,1,0.0,1.0
2021-03-08,25.735,25.735,25.735,25.735,0,25.735,25.735,25.735,25.735,0,0.0,1.0
2021-03-09,25.7448,25.7448,25.7448,25.7448,0,25.7448,25.7448,25.7448,25.7448,0,0.0,1.0
2021-03-10,25.775,25.79,25.775,25.79,818,25.775,25.79,25.775,25.79,818,0.0,1.0
2021-03-11,25.75,25.99,25.75,25.99,1433,25.75,25.99,25.75,25.99,1433,0.0,1.0
2021-03-12,25.75,25.75,25.75,25.75,1433,25.75,25.75,25.75,25.75,1433,0.0,1.0
2021-03-15,25.755,25.755,25.755,25.755,0,25.755,25.755,25.755,25.755,0,0.0,1.0
2021-03-16,25.75,25.75,25.75,25.75,0,25.75,25.75,25.75,25.75,0,0.0,1.0
2021-03-17,25.75,25.79,25.75,25.78,968,25.75,25.79,25.75,25.78,968,0.0,1.0
2021-03-18,25.745,25.78,25.745,25.78,387784,25.745,25.78,25.745,25.78,387784,0.0,1.0
2021-03-19,25.75,25.75,25.75,25.75,10,25.75,25.75,25.75,25.75,10,0.0,1.0
2021-03-22,25.755,25.755,25.755,25.755,10,25.755,25.755,25.755,25.755,10,0.0,1.0
2021-03-23,25.755,25.755,25.755,25.755,3,25.755,25.755,25.755,25.755,3,0.0,1.0
2021-03-24,25.755,25.755,25.755,25.755,4,25.755,25.755,25.755,25.755,4,0.0,1.0
2021-03-25,25.796,25.8,25.789,25.789,4653,25.796,25.8,25.789,25.789,4653,0.0,1.0
2021-03-26,25.76,25.76,25.76,25.76,12,25.76,25.76,25.76,25.76,12,0.0,1.0
2021-03-29,25.76,25.76,25.76,25.76,12,25.76,25.76,25.76,25.76,12,0.0,1.0
2021-03-30,25.7472,25.79,25.744,25.79,1183,25.7472,25.79,25.744,25.79,1183,0.0,1.0
2021-03-31,25.84,25.88,25.76,25.88,53521,25.84,25.88,25.76,25.88,53521,0.0,1.0
2021-04-01,25.7723,25.97,25.711,25.97,85314,25.7723,25.97,25.711,25.97,85314,0.0,1.0
2021-04-05,25.89,26.13,25.89,26.13,24069,25.89,26.13,25.89,26.13,24069,0.0,1.0
2021-04-06,25.9,25.95,25.8885,25.95,25374,25.9,25.95,25.8885,25.95,25374,0.0,1.0
2021-04-07,25.92,25.93,25.9,25.905,29688,25.92,25.93,25.9,25.905,29688,0.0,1.0
2021-04-08,25.94,26.22,25.93,26.22,5915,25.94,26.22,25.93,26.22,5915,0.0,1.0
2021-04-09,26.0001,26.02,25.92,25.92,63516,26.0001,26.02,25.92,25.92,63516,0.0,1.0
2021-04-12,26.0057,26.24,25.96,26.24,43847,26.0057,26.24,25.96,26.24,43847,0.0,1.0
2021-04-13,26.05,26.15,26.0021,26.0021,56044,26.05,26.15,26.0021,26.0021,56044,0.0,1.0
2021-04-14,26.0106,26.08,26.0,26.069,8400,26.0106,26.08,26.0,26.069,8400,0.0,1.0
2021-04-15,26.0883,26.0883,26.04,26.085,5221,26.0883,26.0883,26.04,26.085,5221,0.0,1.0
2021-04-16,26.1148,26.14,26.06,26.13,7191,26.1148,26.14,26.06,26.13,7191,0.0,1.0
2021-04-19,26.0641,26.11,26.05,26.11,11391,26.0641,26.11,26.05,26.11,11391,0.0,1.0
2021-04-20,26.0216,26.18,25.98,26.18,29598,26.0216,26.18,25.98,26.18,29598,0.0,1.0
2021-04-21,26.1369,26.14,26.04,26.04,11506,26.1369,26.14,26.04,26.04,11506,0.0,1.0
2021-04-22,26.03,26.18,26.03,26.1232,19879,26.03,26.18,26.03,26.1232,19879,0.0,1.0
2021-04-23,26.1504,26.1504,26.12,26.13,5000,26.1504,26.1504,26.12,26.13,5000,0.0,1.0
2021-04-26,26.185,26.21,26.1509,26.1509,8858,26.185,26.21,26.1509,26.1509,8858,0.0,1.0
2021-04-27,26.1699,26.2,26.165,26.18,5273,26.1699,26.2,26.165,26.18,5273,0.0,1.0
2021-04-28,26.1764,26.23,26.14,26.19,11290,26.1764,26.23,26.14,26.19,11290,0.0,1.0
2021-04-29,26.211,26.26,26.2,26.2,20374,26.211,26.26,26.2,26.2,20374,0.0,1.0
2021-04-30,26.145,26.2,26.1,26.18,10350,26.145,26.2,26.1,26.18,10350,0.0,1.0
2021-05-03,26.1651,26.21,26.1651,26.21,1350,26.1651,26.21,26.1651,26.21,1350,0.0,1.0
2021-05-04,26.12,26.15,26.08,26.15,2930,26.12,26.15,26.08,26.15,2930,0.0,1.0
2021-05-05,26.145,26.165,26.145,26.165,1118,26.145,26.165,26.145,26.165,1118,0.0,1.0
2021-05-06,26.1918,26.1918,26.14,26.14,11056,26.1918,26.1918,26.14,26.14,11056,0.0,1.0
2021-05-07,26.245,26.279,26.22,26.279,6750,26.245,26.279,26.22,26.279,6750,0.0,1.0
2021-05-10,26.198,26.255,26.15,26.255,5605,26.198,26.255,26.15,26.255,5605,0.0,1.0
2021-05-11,26.0895,26.16,25.97,26.04,17373,26.0895,26.16,25.97,26.04,17373,0.0,1.0
2021-05-12,25.8987,26.07,25.897,26.07,7398,25.8987,26.07,25.897,26.07,7398,0.0,1.0
2021-05-13,26.0348,26.06,25.96,25.9993,11138,26.0348,26.06,25.96,25.9993,11138,0.0,1.0
2021-05-14,26.176,26.179,26.13,26.13,5662,26.176,26.179,26.13,26.13,5662,0.0,1.0
2021-05-17,26.1161,26.14,26.11,26.14,5868,26.1161,26.14,26.11,26.14,5868,0.0,1.0
2021-05-18,26.0606,26.14,26.0606,26.14,10403,26.0606,26.14,26.0606,26.14,10403,0.0,1.0
2021-05-19,26.0073,26.019,25.88,25.89,8852,26.0073,26.019,25.88,25.89,8852,0.0,1.0
2021-05-20,26.0916,26.0916,26.0916,26.0916,8852,26.0916,26.0916,26.0916,26.0916,8852,0.0,1.0
2021-05-21,26.1,26.159,26.08,26.159,327969,26.1,26.159,26.08,26.159,327969,0.0,1.0
2021-05-24,26.1787,26.22,26.17,26.19,7859,26.1787,26.22,26.17,26.19,7859,0.0,1.0
2021-05-25,26.1803,26.23,26.18,26.2,8162,26.1803,26.23,26.18,26.2,8162,0.0,1.0
2021-05-26,26.2004,26.219,26.15,26.15,5746,26.2004,26.219,26.15,26.15,5746,0.0,1.0
2021-05-27,26.2458,26.25,26.2,26.25,6497,26.2458,26.25,26.2,26.25,6497,0.0,1.0
2021-05-28,26.25,26.289,26.22,26.245,6920,26.25,26.289,26.22,26.245,6920,0.0,1.0
2021-06-01,26.23,26.2735,26.2,26.2735,7614,26.23,26.2735,26.2,26.2735,7614,0.0,1.0
2021-06-02,26.2221,26.269,26.2001,26.2001,7597,26.2221,26.269,26.2001,26.2001,7597,0.0,1.0
2021-06-03,26.195,26.2399,26.167,26.19,7853,26.195,26.2399,26.167,26.19,7853,0.0,1.0
2021-06-04,26.267,26.267,26.231,26.231,8229,26.267,26.267,26.231,26.231,8229,0.0,1.0
2021-06-07,26.265,26.28,26.2201,26.275,7278,26.265,26.28,26.2201,26.275,7278,0.0,1.0
2021-06-08,26.275,26.3,26.24,26.29,8554,26.275,26.3,26.24,26.29,8554,0.0,1.0
2021-06-09,26.244,26.295,26.24,26.25,8964,26.244,26.295,26.24,26.25,8964,0.0,1.0
2021-06-10,26.305,26.33,26.27,26.27,6089,26.305,26.33,26.27,26.27,6089,0.0,1.0
2021-06-11,26.3301,26.359,26.31,26.34,8993,26.3301,26.359,26.31,26.34,8993,0.0,1.0
2021-06-14,26.3408,26.3408,26.32,26.33,1263,26.3408,26.3408,26.32,26.33,1263,0.0,1.0
2021-06-15,26.325,26.36,26.2899,26.2999,7861,26.325,26.36,26.2899,26.2999,7861,0.0,1.0
2021-06-16,26.2677,26.33,26.26,26.3175,6470,26.2677,26.33,26.26,26.3175,6470,0.0,1.0
2021-06-17,26.3,26.3,26.25,26.28,6083,26.3,26.3,26.25,26.28,6083,0.0,1.0
2021-06-18,26.18,26.22,26.18,26.22,2741,26.18,26.22,26.18,26.22,2741,0.0,1.0
2021-06-21,26.27,26.2985,26.219,26.22,7787,26.27,26.2985,26.219,26.22,7787,0.0,1.0
2021-06-22,26.34,26.34,26.29,26.29,7966,26.34,26.34,26.29,26.29,7966,0.0,1.0
2021-06-23,26.36,26.37,26.3001,26.369,9092,26.36,26.37,26.3001,26.369,9092,0.0,1.0
2021-06-24,26.37,26.41,26.365,26.409,11532,26.37,26.41,26.365,26.409,11532,0.0,1.0
2021-06-25,26.42,26.42,26.37,26.385,7540,26.42,26.42,26.37,26.385,7540,0.0,1.0
2021-06-28,26.405,26.419,26.374,26.395,15639,26.405,26.419,26.374,26.395,15639,0.0,1.0
2021-06-29,26.3997,26.449,26.3701,26.415,10093,26.3997,26.449,26.3701,26.415,10093,0.0,1.0
2021-06-30,26.4045,26.42,26.38,26.385,11273,26.4045,26.42,26.38,26.385,11273,0.0,1.0
2021-07-01,26.38,26.44,26.37,26.37,7339,26.38,26.44,26.37,26.37,7339,0.0,1.0
2021-07-02,26.4594,26.47,26.41,26.41,1282,26.4594,26.47,26.41,26.41,1282,0.0,1.0
2021-07-06,26.445,26.445,26.445,26.445,354,26.445,26.445,26.445,26.445,354,0.0,1.0
2021-07-07,26.4665,26.51,26.45,26.47,9639,26.4665,26.51,26.45,26.47,9639,0.0,1.0
2021-07-08,26.4095,26.41,26.38,26.38,5429,26.4095,26.41,26.38,26.38,5429,0.0,1.0
2021-07-09,26.4981,26.5008,26.43,26.43,10144,26.4981,26.5008,26.43,26.43,10144,0.0,1.0
2021-07-12,26.5049,26.5049,26.49,26.49,7501,26.5049,26.5049,26.49,26.49,7501,0.0,1.0
2021-07-13,26.4535,26.53,26.45,26.53,5130,26.4535,26.53,26.45,26.53,5130,0.0,1.0
2021-07-14,26.515,26.525,26.4801,26.525,1778,26.515,26.525,26.4801,26.525,1778,0.0,1.0
2021-07-15,26.48,26.5199,26.44,26.44,1933,26.48,26.5199,26.44,26.44,1933,0.0,1.0
2021-07-16,26.45,26.506,26.45,26.47,2648,26.45,26.506,26.45,26.47,2648,0.0,1.0
2021-07-19,26.3148,26.378,26.2901,26.37,1058,26.3148,26.378,26.2901,26.37,1058,0.0,1.0
2021-07-20,26.445,26.47,26.4,26.4001,1172,26.445,26.47,26.4,26.4001,1172,0.0,1.0
2021-07-21,26.4884,26.5099,26.4401,26.47,972,26.4884,26.5099,26.4401,26.47,972,0.0,1.0
2021-07-22,26.51,26.5399,26.4877,26.4877,2528,26.51,26.5399,26.4877,26.4877,2528,0.0,1.0
2021-07-23,26.5504,26.5899,26.51,26.55,2245,26.5504,26.5899,26.51,26.55,2245,0.0,1.0
2021-07-26,26.565,26.59,26.5301,26.5306,3442,26.565,26.59,26.5301,26.5306,3442,0.0,1.0
2021-07-27,26.5256,26.55,26.505,26.505,1475,26.5256,26.55,26.505,26.505,1475,0.0,1.0
2021-07-28,26.5225,26.5599,26.5001,26.5599,1086,26.5225,26.5599,26.5001,26.5599,1086,0.0,1.0
2021-07-29,26.57,26.58,26.554,26.58,1130,26.57,26.58,26.554,26.58,1130,0.0,1.0
2021-07-30,26.545,26.58,26.545,26.58,341,26.545,26.58,26.545,26.58,341,0.0,1.0
2021-08-02,26.53,26.6,26.53,26.6,1829,26.53,26.6,26.53,26.6,1829,0.0,1.0
2021-08-03,26.5701,26.599,26.56,26.56,1123,26.5701,26.599,26.56,26.56,1123,0.0,1.0
2021-08-04,26.565,26.59,26.565,26.59,817,26.565,26.59,26.565,26.59,817,0.0,1.0
2021-08-05,26.6181,26.63,26.55,26.55,1690,26.6181,26.63,26.55,26.55,1690,0.0,1.0
2021-08-06,26.61,26.6399,26.61,26.6399,636,26.61,26.6399,26.61,26.6399,636,0.0,1.0
2021-08-09,26.62,26.6499,26.58,26.6,3493,26.62,26.6499,26.58,26.6,3493,0.0,1.0
2021-08-10,26.615,26.64,26.57,26.605,2144,26.615,26.64,26.57,26.605,2144,0.0,1.0
2021-08-11,26.63,26.66,26.5801,26.59,2842,26.63,26.66,26.5801,26.59,2842,0.0,1.0
2021-08-12,26.65,26.67,26.5901,26.659,1382,26.65,26.67,26.5901,26.659,1382,0.0,1.0
2021-08-13,26.62,26.68,26.6101,26.63,2888,26.62,26.68,26.6101,26.63,2888,0.0,1.0
2021-08-16,26.665,26.679,26.6412,26.67,864,26.665,26.679,26.6412,26.67,864,0.0,1.0
2021-08-17,26.62,26.639,26.6,26.63,2944,26.62,26.639,26.6,26.63,2944,0.0,1.0
2021-08-18,26.565,26.6599,26.565,26.6599,1234,26.565,26.6599,26.565,26.6599,1234,0.0,1.0
2021-08-19,26.5501,26.5501,26.5501,26.5501,433,26.5501,26.5501,26.5501,26.5501,433,0.0,1.0
2021-08-20,26.6,26.63,26.585,26.585,1733,26.6,26.63,26.585,26.585,1733,0.0,1.0
2021-08-23,26.6553,26.7,26.65,26.65,2269,26.6553,26.7,26.65,26.65,2269,0.0,1.0
2021-08-24,26.655,26.69,26.655,26.6899,994,26.655,26.69,26.655,26.6899,994,0.0,1.0
2021-08-25,26.68,26.68,26.68,26.68,238,26.68,26.68,26.68,26.68,238,0.0,1.0
2021-08-26,26.635,26.69,26.62,26.69,2307,26.635,26.69,26.62,26.69,2307,0.0,1.0
2021-08-27,26.69,26.72,26.6555,26.72,1123,26.69,26.72,26.6555,26.72,1123,0.0,1.0
2021-08-30,26.715,26.75,26.69,26.7499,4757,26.715,26.75,26.69,26.7499,4757,0.0,1.0
2021-08-31,26.695,26.72,26.6701,26.705,2181,26.695,26.72,26.6701,26.705,2181,0.0,1.0
2021-09-01,26.715,26.76,26.68,26.73,4344,26.715,26.76,26.68,26.73,4344,0.0,1.0
2021-09-02,26.72,26.77,26.7,26.77,2538,26.72,26.77,26.7,26.77,2538,0.0,1.0
2021-09-03,26.71,26.7499,26.6898,26.739,1670,26.71,26.7499,26.6898,26.739,1670,0.0,1.0
2021-09-07,26.7,26.7263,26.7,26.7263,1192,26.7,26.7263,26.7,26.7263,1192,0.0,1.0
2021-09-08,26.685,26.719,26.6501,26.7099,1783,26.685,26.719,26.6501,26.7099,1783,0.0,1.0
2021-09-09,26.703,26.73,26.66,26.72,3176,26.703,26.73,26.66,26.72,3176,0.0,1.0
2021-09-10,26.66,26.71,26.6429,26.7,2298,26.66,26.71,26.6429,26.7,2298,0.0,1.0
2021-09-13,26.64,26.64,26.635,26.635,860,26.64,26.64,26.635,26.635,860,0.0,1.0
2021-09-14,26.62,26.6699,26.59,26.6699,3777,26.62,26.6699,26.59,26.6699,3777,0.0,1.0
2021-09-15,26.6651,26.67,26.64,26.6699,991,26.6651,26.67,26.64,26.6699,991,0.0,1.0
2021-09-16,26.66,26.6999,26.591,26.6677,2569,26.66,26.6999,26.591,26.6677,2569,0.0,1.0
2021-09-17,26.6,26.65,26.6,26.6499,1072,26.6,26.65,26.6,26.6499,1072,0.0,1.0
2021-09-20,26.4689,26.5,26.4689,26.49,1570,26.4689,26.5,26.4689,26.49,1570,0.0,1.0
2021-09-21,26.4983,26.56,26.4983,26.54,2336,26.4983,26.56,26.4983,26.54,2336,0.0,1.0
2021-09-22,26.58,26.6299,26.58,26.6099,1304,26.58,26.6299,26.58,26.6099,1304,0.0,1.0
2021-09-23,26.68,26.685,26.63,26.63,2306,26.68,26.685,26.63,26.63,2306,0.0,1.0
2021-09-24,26.695,26.695,26.6815,26.685,1818,26.695,26.695,26.6815,26.685,1818,0.0,1.0
2021-09-27,26.6709,26.69,26.6709,26.675,911,26.6709,26.69,26.6709,26.675,911,0.0,1.0
2021-09-28,26.545,26.59,26.52,26.57,2392,26.545,26.59,26.52,26.57,2392,0.0,1.0
2021-09-29,26.5357,26.6,26.5357,26.599,1546,26.5357,26.6,26.5357,26.599,1546,0.0,1.0
2021-09-30,26.5253,26.5799,26.5253,26.5799,1501,26.5253,26.5799,26.5253,26.5799,1501,0.0,1.0
2021-10-01,26.5792,26.66,26.4834,26.51,5993,26.5792,26.66,26.4834,26.51,5993,0.0,1.0
2021-10-04,26.4764,26.505,26.4301,26.505,828,26.4764,26.505,26.4301,26.505,828,0.0,1.0
2021-10-05,26.5796,26.6199,26.5401,26.5401,1270,26.5796,26.6199,26.5401,26.5401,1270,0.0,1.0
2021-10-06,26.5982,26.5982,26.5298,26.55,1184,26.5982,26.5982,26.5298,26.55,1184,0.0,1.0
2021-10-07,26.66,26.69,26.66,26.6899,2059,26.66,26.69,26.66,26.6899,2059,0.0,1.0
2021-10-08,26.64,26.68,26.6101,26.679,2820,26.64,26.68,26.6101,26.679,2820,0.0,1.0
2021-10-11,26.6445,26.66,26.64,26.64,1768,26.6445,26.66,26.64,26.64,1768,0.0,1.0
2021-10-12,26.6087,26.65,26.58,26.645,1877,26.6087,26.65,26.58,26.645,1877,0.0,1.0
2021-10-13,26.635,26.635,26.595,26.595,759,26.635,26.635,26.595,26.595,759,0.0,1.0
2021-10-14,26.72,26.749,26.68,26.74,1733,26.72,26.749,26.68,26.74,1733,0.0,1.0
2021-10-15,26.765,26.8,26.7442,26.79,1493,26.765,26.8,26.7442,26.79,1493,0.0,1.0
2021-10-18,26.765,26.79,26.765,26.789,1789,26.765,26.79,26.765,26.789,1789,0.0,1.0
2021-10-19,26.795,26.83,26.7601,26.79,1607,26.795,26.83,26.7601,26.79,1607,0.0,1.0
2021-10-20,26.815,26.8499,26.81,26.8499,1623,26.815,26.8499,26.81,26.8499,1623,0.0,1.0
2021-10-21,26.8266,26.86,26.8266,26.85,2289,26.8266,26.86,26.8266,26.85,2289,0.0,1.0
2021-10-22,26.83,26.87,26.8292,26.835,2591,26.83,26.87,26.8292,26.835,2591,0.0,1.0
2021-10-25,26.8462,26.8462,26.8462,26.8462,96,26.8462,26.8462,26.8462,26.8462,96,0.0,1.0
2021-10-26,26.8472,26.889,26.82,26.88,5039,26.8472,26.889,26.82,26.88,5039,0.0,1.0
2021-10-27,26.84,26.88,26.84,26.8423,2237,26.84,26.88,26.84,26.8423,2237,0.0,1.0
2021-10-28,26.855,26.889,26.8282,26.8282,807,26.855,26.889,26.8282,26.8282,807,0.0,1.0
2021-10-29,26.885,26.889,26.8729,26.875,1510,26.885,26.889,26.8729,26.875,1510,0.0,1.0
2021-11-01,26.86,26.9,26.855,26.889,1370,26.86,26.9,26.855,26.889,1370,0.0,1.0
2021-11-02,26.885,26.9199,26.85,26.9199,1511,26.885,26.9199,26.85,26.9199,1511,0.0,1.0
2021-11-03,26.92,26.93,26.88,26.92,2147,26.92,26.93,26.88,26.92,2147,0.0,1.0
2021-11-04,26.925,26.96,26.89,26.93,1865,26.925,26.96,26.89,26.93,1865,0.0,1.0
2021-11-05,26.93,26.96,26.91,26.91,1369,26.93,26.96,26.91,26.91,1369,0.0,1.0
2021-11-08,26.91,26.96,26.9,26.9,2864,26.91,26.96,26.9,26.9,2864,0.0,1.0
2021-11-09,26.905,26.9399,26.87,26.871,1914,26.905,26.9399,26.87,26.871,1914,0.0,1.0
2021-11-10,26.912,26.94,26.8701,26.9399,2967,26.912,26.94,26.8701,26.9399,2967,0.0,1.0
2021-11-11,26.8997,26.939,26.8601,26.9299,4308,26.8997,26.939,26.8601,26.9299,4308,0.0,1.0
2021-11-12,26.93,26.959,26.925,26.926,1431,26.93,26.959,26.925,26.926,1431,0.0,1.0
2021-11-15,26.9159,26.96,26.9159,26.959,2336,26.9159,26.96,26.9159,26.959,2336,0.0,1.0
2021-11-16,26.915,26.98,26.915,26.98,1827,26.915,26.98,26.915,26.98,1827,0.0,1.0
2021-11-17,26.915,26.969,26.9,26.969,1696,26.915,26.969,26.9,26.969,1696,0.0,1.0
2021-11-18,26.93,26.969,26.8901,26.959,3129,26.93,26.969,26.8901,26.959,3129,0.0,1.0
2021-11-19,26.9001,26.92,26.893,26.893,2637,26.9001,26.92,26.893,26.893,2637,0.0,1.0
2021-11-22,26.9053,26.97,26.9,26.92,2057,26.9053,26.97,26.9,26.92,2057,0.0,1.0
2021-11-23,26.915,26.929,26.88,26.88,872,26.915,26.929,26.88,26.88,872,0.0,1.0
2021-11-24,26.92,26.9499,26.861,26.861,2911,26.92,26.9499,26.861,26.861,2911,0.0,1.0
2021-11-26,26.7988,26.805,26.7711,26.7711,563,26.7988,26.805,26.7711,26.7711,563,0.0,1.0
2021-11-29,26.885,26.92,26.885,26.92,483,26.885,26.92,26.885,26.92,483,0.0,1.0
2021-11-30,26.7787,26.799,26.7601,26.791,1047,26.7787,26.799,26.7601,26.791,1047,0.0,1.0
2021-12-01,26.73,26.88,26.7293,26.88,3637,26.73,26.88,26.7293,26.88,3637,0.0,1.0
2021-12-02,26.7692,26.8,26.7201,26.755,1836,26.7692,26.8,26.7201,26.755,1836,0.0,1.0
2021-12-03,26.686,26.785,26.6266,26.785,2495,26.686,26.785,26.6266,26.785,2495,0.0,1.0
2021-12-06,26.786,26.809,26.76,26.76,966,26.786,26.809,26.76,26.76,966,0.0,1.0
2021-12-07,26.8954,26.94,26.8954,26.93,1842,26.8954,26.94,26.8954,26.93,1842,0.0,1.0
2021-12-08,26.9399,26.969,26.92,26.939,2359,26.9399,26.969,26.92,26.939,2359,0.0,1.0
2021-12-09,26.9081,26.95,26.9051,26.9051,2044,26.9081,26.95,26.9051,26.9051,2044,0.0,1.0
2021-12-10,26.955,26.98,26.955,26.9799,2745,26.955,26.98,26.955,26.9799,2745,0.0,1.0
2021-12-13,26.9399,26.969,26.89,26.89,1593,26.9399,26.969,26.89,26.89,1593,0.0,1.0
2021-12-14,26.8851,26.94,26.885,26.92,1714,26.8851,26.94,26.885,26.92,1714,0.0,1.0
2021-12-15,26.965,26.965,26.88,26.885,1650,26.965,26.965,26.88,26.885,1650,0.0,1.0
2021-12-16,26.924,26.959,26.924,26.94,1430,26.924,26.959,26.924,26.94,1430,0.0,1.0
2021-12-17,26.8899,26.939,26.87,26.87,1866,26.8899,26.939,26.87,26.87,1866,0.0,1.0
2021-12-20,26.829,26.859,26.829,26.829,1436,26.829,26.859,26.829,26.829,1436,0.0,1.0
2021-12-21,26.9258,26.9258,26.85,26.9,81787,26.9258,26.9258,26.85,26.9,81787,0.0,1.0
2021-12-22,26.9599,26.99,26.92,26.94,2131,26.9599,26.99,26.92,26.94,2131,0.0,1.0
2021-12-23,26.9951,27.0299,26.9501,26.9501,1484,26.9951,27.0299,26.9501,26.9501,1484,0.0,1.0
2021-12-27,27.0301,27.05,26.97,26.97,1905,27.0301,27.05,26.97,26.97,1905,0.0,1.0
2021-12-28,27.025,27.07,27.025,27.0699,1327,27.025,27.07,27.025,27.0699,1327,0.0,1.0
2021-12-29,27.061,27.07,27.0,27.069,1552,27.061,27.07,27.0,27.069,1552,0.0,1.0
2021-12-30,27.045,27.09,27.045,27.05,1668,27.045,27.09,27.045,27.05,1668,0.0,1.0
2021-12-31,27.045,27.08,27.045,27.08,378,27.045,27.08,27.045,27.08,378,0.0,1.0
2022-01-03,27.05,27.12,27.01,27.1,18454,27.05,27.12,27.01,27.1,18454,0.0,1.0
2022-01-04,27.0549,27.0999,26.9701,27.0999,2032,27.0549,27.0999,26.9701,27.0999,2032,0.0,1.0
2022-01-05,27.025,27.11,26.9801,26.9801,452241,27.025,27.11,26.9801,26.9801,452241,0.0,1.0
2022-01-06,26.9851,26.9851,26.92,26.92,694,26.9851,26.9851,26.92,26.92,694,0.0,1.0
2022-01-07,26.9951,26.9951,26.93,26.93,604,26.9951,26.9951,26.93,26.93,604,0.0,1.0
2022-01-10,26.985,26.985,26.92,26.92,5490,26.985,26.985,26.92,26.92,5490,0.0,1.0
2022-01-11,27.0251,27.0251,27.015,27.015,695,27.0251,27.0251,27.015,27.015,695,0.0,1.0
2022-01-12,27.0451,27.0451,26.98,26.99,5680,27.0451,27.0451,26.98,26.99,5680,0.0,1.0
2022-01-13,26.985,27.12,26.96,27.12,7039,26.985,27.12,26.96,27.12,7039,0.0,1.0
2022-01-14,27.005,27.005,27.005,27.005,90,27.005,27.005,27.005,27.005,90,0.0,1.0
2022-01-18,26.9451,26.9451,26.88,26.88,6387,26.9451,26.9451,26.88,26.88,6387,0.0,1.0
2022-01-19,26.9215,26.9215,26.9,26.9,1800,26.9215,26.9215,26.9,26.9,1800,0.0,1.0
2022-01-20,26.865,26.94,26.865,26.9,2974,26.865,26.94,26.865,26.9,2974,0.0,1.0
2022-01-21,26.7649,26.795,26.7649,26.795,625,26.7649,26.795,26.7649,26.795,625,0.0,1.0
2022-01-24,26.7509,26.7509,26.48,26.48,61027,26.7509,26.7509,26.48,26.48,61027,0.0,1.0
2022-01-25,26.6973,26.6973,26.6799,26.6799,377,26.6973,26.6973,26.6799,26.6799,377,0.0,1.0
2022-01-26,26.6993,26.74,26.69,26.74,217,26.6993,26.74,26.69,26.74,217,0.0,1.0
2022-01-27,26.6546,26.79,26.64,26.7,17952,26.6546,26.79,26.64,26.7,17952,0.0,1.0
2022-01-28,26.8163,26.8163,26.62,26.63,1314,26.8163,26.8163,26.62,26.63,1314,0.0,1.0
2022-01-31,26.925,26.925,26.925,26.925,43,26.925,26.925,26.925,26.925,43,0.0,1.0
2022-02-01,26.975,26.975,26.975,26.975,43,26.975,26.975,26.975,26.975,43,0.0,1.0
2022-02-02,27.015,27.015,27.015,27.015,8,27.015,27.015,27.015,27.015,8,0.0,1.0
2022-02-03,26.915,27.06,26.915,27.06,23542,26.915,27.06,26.915,27.06,23542,0.0,1.0
2022-02-04,26.9298,26.9298,26.9298,26.9298,2,26.9298,26.9298,26.9298,26.9298,2,0.0,1.0
2022-02-07,26.9337,26.99,26.9337,26.99,3153,26.9337,26.99,26.9337,26.99,3153,0.0,1.0
2022-02-08,26.9751,26.98,26.9,26.94,1268,26.9751,26.98,26.9,26.94,1268,0.0,1.0
2022-02-09,27.025,27.025,27.025,27.025,1268,27.025,27.025,27.025,27.025,1268,0.0,1.0
2022-02-10,26.945,27.04,26.945,27.04,199,26.945,27.04,26.945,27.04,199,0.0,1.0
2022-02-11,26.8409,27.0,26.8409,27.0,136,26.8409,27.0,26.8409,27.0,136,0.0,1.0
2022-02-14,26.8252,26.8353,26.8252,26.8353,342,26.8252,26.8353,26.8252,26.8353,342,0.0,1.0
2022-02-15,26.925,26.925,26.921,26.921,165,26.925,26.925,26.921,26.921,165,0.0,1.0
2022-02-16,26.9565,26.9565,26.9565,26.9565,2,26.9565,26.9565,26.9565,26.9565,2,0.0,1.0
2022-02-17,26.845,26.9,26.7901,26.9,3441,26.845,26.9,26.7901,26.9,3441,0.0,1.0
2022-02-18,26.805,26.805,26.805,26.805,9,26.805,26.805,26.805,26.805,9,0.0,1.0
2022-02-22,26.7401,26.7408,26.7401,26.7408,2008,26.7401,26.7408,26.7401,26.7408,2008,0.0,1.0
2022-02-23,26.64,26.815,26.64,26.75,21753,26.64,26.815,26.64,26.75,21753,0.0,1.0
2022-02-24,26.7578,26.7578,26.7578,26.7578,76,26.7578,26.7578,26.7578,26.7578,76,0.0,1.0
2022-02-25,26.885,26.885,26.885,26.885,21,26.885,26.885,26.885,26.885,21,0.0,1.0
2022-02-28,26.8623,26.8623,26.8623,26.8623,20,26.8623,26.8623,26.8623,26.8623,20,0.0,1.0
2022-03-01,26.7575,26.8681,26.7575,26.8681,190,26.7575,26.8681,26.7575,26.8681,190,0.0,1.0
2022-03-02,26.885,26.93,26.8,26.8,12913,26.885,26.93,26.8,26.8,12913,0.0,1.0
2022-03-03,26.855,26.855,26.855,26.855,0,26.855,26.855,26.855,26.855,0,0.0,1.0
2022-03-04,26.7847,26.7847,26.7847,26.7847,43,26.7847,26.7847,26.7847,26.7847,43,0.0,1.0
2022-03-07,26.6224,26.6224,26.6224,26.6224,30,26.6224,26.6224,26.6224,26.6224,30,0.0,1.0
2022-03-08,26.5717,26.59,26.5301,26.59,578,26.5717,26.59,26.5301,26.59,578,0.0,1.0
2022-03-09,26.7417,26.7569,26.7417,26.7569,575,26.7417,26.7569,26.7417,26.7569,575,0.0,1.0
2022-03-10,26.7599,26.7599,26.71,26.71,184,26.7599,26.7599,26.71,26.71,184,0.0,1.0
2022-03-11,26.6813,26.6813,26.6813,26.6813,184,26.6813,26.6813,26.6813,26.6813,184,0.0,1.0
2022-03-14,26.6329,26.71,26.6238,26.7,12576,26.6329,26.71,26.6238,26.7,12576,0.0,1.0
2022-03-15,26.7957,26.8043,26.725,26.725,985,26.7957,26.8043,26.725,26.725,985,0.0,1.0
2022-03-16,26.9685,26.9685,26.88,26.92,4894,26.9685,26.9685,26.88,26.92,4894,0.0,1.0
2022-03-17,27.055,27.08,26.99,27.0387,16442,27.055,27.08,26.99,27.0387,16442,0.0,1.0
2022-03-18,27.1549,27.18,27.1549,27.16,2565,27.1549,27.18,27.1549,27.16,2565,0.0,1.0
2022-03-21,27.155,27.155,27.155,27.155,48,27.155,27.155,27.155,27.155,48,0.0,1.0
2022-03-22,27.2,27.24,27.1953,27.204,1716,27.2,27.24,27.1953,27.204,1716,0.0,1.0
2022-03-23,27.1899,27.25,27.1899,27.25,203,27.1899,27.25,27.1899,27.25,203,0.0,1.0
2022-03-24,27.2149,27.27,27.195,27.195,3635,27.2149,27.27,27.195,27.195,3635,0.0,1.0
2022-03-25,27.2249,27.2249,27.2249,27.2249,3635,27.2249,27.2249,27.2249,27.2249,3635,0.0,1.0
2022-03-28,27.2597,27.27,27.2533,27.2533,3047,27.2597,27.27,27.2533,27.2533,3047,0.0,1.0
2022-03-29,27.2349,27.2887,27.2211,27.28,3410,27.2349,27.2887,27.2211,27.28,3410,0.0,1.0
2022-03-30,27.21,27.3,27.21,27.3,37909,27.21,27.3,27.21,27.3,37909,0.0,1.0
2022-03-31,27.215,27.28,27.16,27.25,164832,27.215,27.28,27.16,27.25,164832,0.0,1.0
2022-04-01,27.28,27.3,27.19,27.3,262553,27.28,27.3,27.19,27.3,262553,0.0,1.0
2022-04-04,27.29,27.3,27.21,27.24,30935,27.29,27.3,27.21,27.24,30935,0.0,1.0
2022-04-05,27.145,27.26,27.1341,27.26,13599,27.145,27.26,27.1341,27.26,13599,0.0,1.0
2022-04-06,27.07,27.12,26.97,27.12,129998,27.07,27.12,26.97,27.12,129998,0.0,1.0
2022-04-07,27.1399,27.185,26.99,27.07,220582,27.1399,27.185,26.99,27.07,220582,0.0,1.0
2022-04-08,27.07,27.14,26.9901,26.9909,54960,27.07,27.14,26.9901,26.9909,54960,0.0,1.0
2022-04-11,26.91,27.1,26.84,27.1,202834,26.91,27.1,26.84,27.1,202834,0.0,1.0
2022-04-12,26.8885,27.34,26.8201,27.34,67389,26.8885,27.34,26.8201,27.34,67389,0.0,1.0
2022-04-13,27.0349,27.06,26.88,26.96,23232,27.0349,27.06,26.88,26.96,23232,0.0,1.0
2022-04-14,26.95,27.09,26.9,27.09,28666,26.95,27.09,26.9,27.09,28666,0.0,1.0
2022-04-18,26.8479,26.97,26.809,26.97,14079,26.8479,26.97,26.809,26.97,14079,0.0,1.0
2022-04-19,27.037,27.11,26.899,26.921,38916,27.037,27.11,26.899,26.921,38916,0.0,1.0
2022-04-20,27.11,27.14,27.005,27.005,108590,27.11,27.14,27.005,27.005,108590,0.0,1.0
2022-04-21,26.8624,27.12,26.8624,27.105,20464,26.8624,27.12,26.8624,27.105,20464,0.0,1.0
2022-04-22,26.5455,26.87,26.5421,26.87,32344,26.5455,26.87,26.5421,26.87,32344,0.0,1.0
2022-04-25,26.6,26.61,26.3131,26.45,24647,26.6,26.61,26.3131,26.45,24647,0.0,1.0
2022-04-26,26.3,26.43,26.2907,26.42,12262,26.3,26.43,26.2907,26.42,12262,0.0,1.0
2022-04-27,26.3136,26.48,26.28,26.39,40332,26.3136,26.48,26.28,26.39,40332,0.0,1.0
2022-04-28,26.5902,26.68,26.2701,26.2701,66472,26.5902,26.68,26.2701,26.2701,66472,0.0,1.0
2022-04-29,26.1506,26.7,26.15,26.7,56643,26.1506,26.7,26.15,26.7,56643,0.0,1.0
2022-05-02,26.26,26.27,25.9213,26.15,24942,26.26,26.27,25.9213,26.15,24942,0.0,1.0
2022-05-03,26.2847,26.37,26.216,26.36,28299,26.2847,26.37,26.216,26.36,28299,0.0,1.0
2022-05-04,26.66,26.66,26.215,26.259,32887,26.66,26.66,26.215,26.259,32887,0.0,1.0
2022-05-05,26.1903,26.6,26.14,26.6,77921,26.1903,26.6,26.14,26.6,77921,0.0,1.0
2022-05-06,26.19,26.24,25.9,26.2,42372,26.19,26.24,25.9,26.2,42372,0.0,1.0
2022-05-09,25.7345,25.97,25.7345,25.96,21616,25.7345,25.97,25.7345,25.96,21616,0.0,1.0
2022-05-10,25.864,26.01,25.687,26.0,87855,25.864,26.01,25.687,26.0,87855,0.0,1.0
2022-05-11,25.6564,25.965,25.6463,25.86,55197,25.6564,25.965,25.6463,25.86,55197,0.0,1.0
2022-05-12,25.69,25.69,25.3831,25.39,23587,25.69,25.69,25.3831,25.39,23587,0.0,1.0
2022-05-13,25.9131,25.98,25.8547,25.8691,17980,25.9131,25.98,25.8547,25.8691,17980,0.0,1.0
2022-05-16,25.9078,26.02,25.858,25.858,16266,25.9078,26.02,25.858,25.858,16266,0.0,1.0
2022-05-17,26.0915,26.159,25.989,26.07,15564,26.0915,26.159,25.989,26.07,15564,0.0,1.0
2022-05-18,25.6471,25.94,25.6104,25.9,32532,25.6471,25.94,25.6104,25.9,32532,0.0,1.0
2022-05-19,25.6536,25.76,25.52,25.61,29722,25.6536,25.76,25.52,25.61,29722,0.0,1.0
2022-05-20,25.66,25.94,25.29,25.94,17624,25.66,25.94,25.29,25.94,17624,0.0,1.0
2022-05-23,25.8057,25.86,25.66,25.6893,23459,25.8057,25.86,25.66,25.6893,23459,0.0,1.0
2022-05-24,25.74,25.77,25.59,25.59,22280,25.74,25.77,25.59,25.59,22280,0.0,1.0
2022-05-25,25.856,25.93,25.69,25.9,26833,25.856,25.93,25.69,25.9,26833,0.0,1.0
2022-05-26,26.0888,26.14,26.055,26.055,16442,26.0888,26.14,26.055,26.055,16442,0.0,1.0
2022-05-27,26.3212,26.368,26.214,26.279,11364,26.3212,26.368,26.214,26.279,11364,0.0,1.0
2022-05-31,26.3093,26.39,26.2,26.26,26022,26.3093,26.39,26.2,26.26,26022,0.0,1.0
2022-06-01,26.21,26.39,26.18,26.32,36072,26.21,26.39,26.18,26.32,36072,0.0,1.0
2022-06-02,26.3839,26.42,26.1449,26.21,10858,26.3839,26.42,26.1449,26.21,10858,0.0,1.0
2022-06-03,26.2192,26.27,26.1701,26.2299,4359,26.2192,26.27,26.1701,26.2299,4359,0.0,1.0
2022-06-06,26.3,26.36,26.18,26.33,40219,26.3,26.36,26.18,26.33,40219,0.0,1.0
2022-06-07,26.35,26.385,26.16,26.22,21848,26.35,26.385,26.16,26.22,21848,0.0,1.0
2022-06-08,26.23,26.4,26.19,26.28,43110,26.23,26.4,26.19,26.28,43110,0.0,1.0
2022-06-09,25.9643,26.29,25.9643,26.27,12507,25.9643,26.29,25.9643,26.27,12507,0.0,1.0
2022-06-10,25.6552,25.7099,25.55,25.7099,8416,25.6552,25.7099,25.55,25.7099,8416,0.0,1.0
2022-06-13,25.03,25.36,25.03,25.235,5312,25.03,25.36,25.03,25.235,5312,0.0,1.0
2022-06-14,25.0798,25.18,25.03,25.0891,11117,25.0798,25.18,25.03,25.0891,11117,0.0,1.0
2022-06-15,25.36,25.48,25.17,25.33,17505,25.36,25.48,25.17,25.33,17505,0.0,1.0
2022-06-16,24.82,25.1,24.82,24.995,2947,24.82,25.1,24.82,24.995,2947,0.0,1.0
2022-06-17,24.94,25.22,24.85,24.965,5543,24.94,25.22,24.85,24.965,5543,0.0,1.0
2022-06-21,25.27,25.3,25.173,25.28,10309,25.27,25.3,25.173,25.28,10309,0.0,1.0
2022-06-22,25.2,25.35,25.115,25.115,2521,25.2,25.35,25.115,25.115,2521,0.0,1.0
2022-06-23,25.34,25.3474,25.33,25.3474,2359,25.34,25.3474,25.33,25.3474,2359,0.0,1.0
2022-06-24,25.5852,25.5852,25.5852,25.5852,3,25.5852,25.5852,25.5852,25.5852,3,0.0,1.0
2022-06-27,25.56,25.735,25.56,25.69,2358,25.56,25.735,25.56,25.69,2358,0.0,1.0
2022-06-28,25.4,25.725,25.4,25.7101,7008,25.4,25.725,25.4,25.7101,7008,0.0,1.0
2022-06-29,25.4103,25.535,25.361,25.508,6470,25.4103,25.535,25.361,25.508,6470,0.0,1.0
2022-06-30,25.31,25.435,25.2324,25.33,9335,25.31,25.435,25.2324,25.33,9335,0.0,1.0
2022-07-01,25.4354,25.4354,25.325,25.325,289,25.4354,25.4354,25.325,25.325,289,0.0,1.0
2022-07-05,25.45,25.53,25.2,25.3199,11770,25.45,25.53,25.2,25.3199,11770,0.0,1.0
2022-07-06,25.55,25.56,25.47,25.47,3666,25.55,25.56,25.47,25.47,3666,0.0,1.0
2022-07-07,25.6598,25.69,25.51,25.65,5689,25.6598,25.69,25.51,25.65,5689,0.0,1.0
2022-07-08,25.67,25.69,25.6001,25.69,4091,25.67,25.69,25.6001,25.69,4091,0.0,1.0
2022-07-11,25.5499,25.555,25.5499,25.555,184,25.5499,25.555,25.5499,25.555,184,0.0,1.0
2022-07-12,25.4402,25.62,25.3801,25.5351,2151,25.4402,25.62,25.3801,25.5351,2151,0.0,1.0
2022-07-13,25.4098,25.59,25.36,25.41,1776,25.4098,25.59,25.36,25.41,1776,0.0,1.0
2022-07-14,25.27,25.495,25.16,25.2,13246,25.27,25.495,25.16,25.2,13246,0.0,1.0
2022-07-15,25.541,25.6375,25.4711,25.4711,1398,25.541,25.6375,25.4711,25.4711,1398,0.0,1.0
2022-07-18,25.4556,25.62,25.4293,25.6026,2169,25.4556,25.62,25.4293,25.6026,2169,0.0,1.0
2022-07-19,25.76,25.82,25.5405,25.5405,12237,25.76,25.82,25.5405,25.5405,12237,0.0,1.0
2022-07-20,25.8003,25.86,25.77,25.84,12297,25.8003,25.86,25.77,25.84,12297,0.0,1.0
2022-07-21,25.8932,25.9399,25.84,25.91,1267,25.8932,25.9399,25.84,25.91,1267,0.0,1.0
2022-07-22,25.8144,25.9899,25.8144,25.97,6204,25.8144,25.9899,25.8144,25.97,6204,0.0,1.0
2022-07-25,25.8511,25.93,25.82,25.82,4570,25.8511,25.93,25.82,25.82,4570,0.0,1.0
2022-07-26,25.739,25.83,25.739,25.83,408,25.739,25.83,25.739,25.83,408,0.0,1.0
2022-07-27,26.067,26.08,25.83,25.92,15549,26.067,26.08,25.83,25.92,15549,0.0,1.0
2022-07-28,26.1678,26.22,25.975,25.975,6555,26.1678,26.22,25.975,25.975,6555,0.0,1.0
2022-07-29,26.3306,26.3306,26.26,26.26,2502,26.3306,26.3306,26.26,26.26,2502,0.0,1.0
2022-08-01,26.2957,26.505,26.26,26.26,7219,26.2957,26.505,26.26,26.26,7219,0.0,1.0
2022-08-02,26.2587,26.37,26.2301,26.369,2831,26.2587,26.37,26.2301,26.369,2831,0.0,1.0
2022-08-03,26.373,26.3885,26.255,26.34,5232,26.373,26.3885,26.255,26.34,5232,0.0,1.0
2022-08-04,26.3952,26.595,26.355,26.365,6302,26.3952,26.595,26.355,26.365,6302,0.0,1.0
2022-08-05,26.365,26.565,26.2969,26.33,5463,26.365,26.565,26.2969,26.33,5463,0.0,1.0
2022-08-08,26.3245,26.49,26.3245,26.49,2158,26.3245,26.49,26.3245,26.49,2158,0.0,1.0
2022-08-09,26.36,26.38,26.26,26.38,899,26.36,26.38,26.26,26.38,899,0.0,1.0
2022-08-10,26.568,26.57,26.53,26.559,23198,26.568,26.57,26.53,26.559,23198,0.0,1.0
2022-08-11,26.6,26.7,26.525,26.7,4235,26.6,26.7,26.525,26.7,4235,0.0,1.0
2022-08-12,26.6931,26.7024,26.59,26.7024,1556,26.6931,26.7024,26.59,26.7024,1556,0.0,1.0
2022-08-15,26.7491,26.81,26.6732,26.6745,3346,26.7491,26.81,26.6732,26.6745,3346,0.0,1.0
2022-08-16,26.82,26.83,26.66,26.66,7888,26.82,26.83,26.66,26.66,7888,0.0,1.0
2022-08-17,26.77,26.86,26.69,26.75,8536,26.77,26.86,26.69,26.75,8536,0.0,1.0
2022-08-18,26.85,26.85,26.715,26.75,4326,26.85,26.85,26.715,26.75,4326,0.0,1.0
2022-08-19,26.592,26.8,26.58,26.8,18378,26.592,26.8,26.58,26.8,18378,0.0,1.0
2022-08-22,26.3401,26.437,26.3401,26.437,853,26.3401,26.437,26.3401,26.437,853,0.0,1.0
2022-08-23,26.3346,26.335,26.3346,26.335,566,26.3346,26.335,26.3346,26.335,566,0.0,1.0
2022-08-24,26.3809,26.4099,26.38,26.4099,758,26.3809,26.4099,26.38,26.4099,758,0.0,1.0
2022-08-25,26.5088,26.512,26.4994,26.4994,1171,26.5088,26.512,26.4994,26.4994,1171,0.0,1.0
2022-08-26,26.1554,26.57,26.1554,26.569,3861,26.1554,26.57,26.1554,26.569,3861,0.0,1.0
2022-08-29,26.12,26.14,26.05,26.1062,2645,26.12,26.14,26.05,26.1062,2645,0.0,1.0
2022-08-30,25.9487,26.02,25.9487,26.02,161,25.9487,26.02,25.9487,26.02,161,0.0,1.0
2022-08-31,25.95,26.12,25.95,26.12,566,25.95,26.12,25.95,26.12,566,0.0,1.0
2022-09-01,25.9134,25.95,25.8,25.8,3073,25.9134,25.95,25.8,25.8,3073,0.0,1.0
2022-09-02,25.8237,26.07,25.8237,26.06,17271,25.8237,26.07,25.8237,26.06,17271,0.0,1.0
2022-09-06,25.8532,25.9,25.8385,25.875,12320,25.8532,25.9,25.8385,25.875,12320,0.0,1.0
2022-09-07,26.0053,26.0053,25.8472,25.8472,1153,26.0053,26.0053,25.8472,25.8472,1153,0.0,1.0
2022-09-08,26.0632,26.25,26.0,26.05,3950,26.0632,26.25,26.0,26.05,3950,0.0,1.0
2022-09-09,26.2801,26.385,26.25,26.3399,3374,26.2801,26.385,26.25,26.3399,3374,0.0,1.0
2022-09-12,26.3752,26.43,26.3164,26.43,5878,26.3752,26.43,26.3164,26.43,5878,0.0,1.0
2022-09-13,25.9322,26.0599,25.9322,26.0497,4500,25.9322,26.0599,25.9322,26.0497,4500,0.0,1.0
2022-09-14,25.9209,26.085,25.87,25.93,3007,25.9209,26.085,25.87,25.93,3007,0.0,1.0
2022-09-15,25.8176,26.065,25.8176,25.98,5539,25.8176,26.065,25.8176,25.98,5539,0.0,1.0
2022-09-16,25.7558,25.79,25.6442,25.6442,710,25.7558,25.79,25.6442,25.6442,710,0.0,1.0
2022-09-19,25.8138,25.8138,25.72,25.72,67818,25.8138,25.8138,25.72,25.72,67818,0.0,1.0
2022-09-20,25.742,25.742,25.715,25.715,578,25.742,25.742,25.715,25.715,578,0.0,1.0
2022-09-21,25.5814,25.87,25.5814,25.86,1100,25.5814,25.87,25.5814,25.86,1100,0.0,1.0
2022-09-22,25.5354,25.5476,25.4828,25.4828,2120,25.5354,25.5476,25.4828,25.4828,2120,0.0,1.0
2022-09-23,25.2969,25.39,25.24,25.39,36515,25.2969,25.39,25.24,25.39,36515,0.0,1.0
2022-09-26,25.2123,25.26,25.1643,25.1643,703,25.2123,25.26,25.1643,25.1643,703,0.0,1.0
2022-09-27,25.1638,25.2852,25.14,25.2852,831,25.1638,25.2852,25.14,25.2852,831,0.0,1.0
2022-09-28,25.4011,25.4011,25.31,25.31,150,25.4011,25.4011,25.31,25.31,150,0.0,1.0
2022-09-29,25.1612,25.1612,25.1612,25.1612,150,25.1612,25.1612,25.1612,25.1612,150,0.0,1.0
2022-09-30,25.049,25.16,25.049,25.14,2562,25.049,25.16,25.049,25.14,2562,0.0,1.0
2022-10-03,25.3155,25.3155,25.27,25.285,32776,25.3155,25.3155,25.27,25.285,32776,0.0,1.0
2022-10-04,25.5887,25.5887,25.5593,25.5593,244,25.5887,25.5887,25.5593,25.5593,244,0.0,1.0
2022-10-05,25.5725,25.59,25.37,25.37,7808,25.5725,25.59,25.37,25.37,7808,0.0,1.0
2022-10-06,25.55,25.63,25.4502,25.63,4673,25.55,25.63,25.4502,25.63,4673,0.0,1.0
2022-10-07,25.209,25.29,25.209,25.29,804,25.209,25.29,25.209,25.29,804,0.0,1.0
2022-10-10,25.1402,25.1402,25.1402,25.1402,198,25.1402,25.1402,25.1402,25.1402,198,0.0,1.0
2022-10-11,25.12,25.15,25.055,25.15,2800,25.12,25.15,25.055,25.15,2800,0.0,1.0
2022-10-12,25.0464,25.0464,25.0464,25.0464,151,25.0464,25.0464,25.0464,25.0464,151,0.0,1.0
2022-10-13,25.3196,25.3196,25.3196,25.3196,151,25.3196,25.3196,25.3196,25.3196,151,0.0,1.0
2022-10-14,25.0781,25.2,25.0781,25.2,303,25.0781,25.2,25.0781,25.2,303,0.0,1.0
2022-10-17,25.35,25.35,25.35,25.35,741,25.35,25.35,25.35,25.35,741,0.0,1.0
2022-10-18,25.4533,25.4533,25.4533,25.4533,40,25.4533,25.4533,25.4533,25.4533,40,0.0,1.0
2022-10-19,25.3915,25.42,25.3915,25.42,176,25.3915,25.42,25.3915,25.42,176,0.0,1.0
2022-10-20,25.349,25.4101,25.349,25.4101,6787,25.349,25.4101,25.349,25.4101,6787,0.0,1.0
2022-10-21,25.5836,25.5836,25.39,25.39,10604,25.5836,25.5836,25.39,25.39,10604,0.0,1.0
2022-10-24,25.6755,25.69,25.56,25.58,4458,25.6755,25.69,25.56,25.58,4458,0.0,1.0
2022-10-25,25.8452,25.8452,25.8452,25.8452,64,25.8452,25.8452,25.8452,25.8452,64,0.0,1.0
2022-10-26,25.8014,25.9399,25.75,25.9399,4083,25.8014,25.9399,25.75,25.9399,4083,0.0,1.0
2022-10-27,25.706,25.8624,25.706,25.8624,640,25.706,25.8624,25.706,25.8624,640,0.0,1.0
2022-10-28,25.9877,25.9877,25.9,25.91,16759,25.9877,25.9877,25.9,25.91,16759,0.0,1.0
2022-10-31,25.9548,25.9548,25.92,25.9394,212,25.9548,25.9548,25.92,25.9394,212,0.0,1.0
2022-11-01,25.9395,26.13,25.9395,26.13,3980,25.9395,26.13,25.9395,26.13,3980,0.0,1.0
2022-11-02,25.7168,26.09,25.7168,25.8001,939,25.7168,26.09,25.7168,25.8001,939,0.0,1.0
2022-11-03,25.616,25.665,25.616,25.6551,621,25.616,25.665,25.616,25.6551,621,0.0,1.0
2022-11-04,25.7625,25.7625,25.66,25.66,2261,25.7625,25.7625,25.66,25.66,2261,0.0,1.0
2022-11-07,25.88,25.88,25.7,25.76,16538,25.88,25.88,25.7,25.76,16538,0.0,1.0
2022-11-08,25.9149,26.0,25.86,25.92,1453,25.9149,26.0,25.86,25.92,1453,0.0,1.0
2022-11-09,25.7051,25.765,25.7051,25.765,1365,25.7051,25.765,25.7051,25.765,1365,0.0,1.0
2022-11-10,26.215,26.215,26.15,26.15,188,26.215,26.215,26.15,26.15,188,0.0,1.0
2022-11-11,26.3013,26.34,26.1886,26.218,5471,26.3013,26.34,26.1886,26.218,5471,0.0,1.0
2022-11-14,26.211,26.345,26.211,26.3241,4252,26.211,26.345,26.211,26.3241,4252,0.0,1.0
2022-11-15,26.2511,26.42,26.232,26.42,11255,26.2511,26.42,26.232,26.42,11255,0.0,1.0
2022-11-16,26.2126,26.25,26.2027,26.2027,1181,26.2126,26.25,26.2027,26.2027,1181,0.0,1.0
2022-11-17,26.2165,26.22,26.155,26.22,2789,26.2165,26.22,26.155,26.22,2789,0.0,1.0
2022-11-18,26.2213,26.29,26.2115,26.2648,6546,26.2213,26.29,26.2115,26.2648,6546,0.0,1.0
2022-11-21,26.23,26.25,26.2035,26.21,3314,26.23,26.25,26.2035,26.21,3314,0.0,1.0
2022-11-22,26.37,26.4,26.17,26.22,29953,26.37,26.4,26.17,26.22,29953,0.0,1.0
2022-11-23,26.405,26.455,26.3558,26.4304,5680,26.405,26.455,26.3558,26.4304,5680,0.0,1.0
2022-11-25,26.4,26.43,26.4,26.43,705,26.4,26.43,26.4,26.43,705,0.0,1.0
2022-11-28,26.2585,26.3001,26.2585,26.3001,2517,26.2585,26.3001,26.2585,26.3001,2517,0.0,1.0
2022-11-29,26.265,26.315,26.2,26.22,29566,26.265,26.315,26.2,26.22,29566,0.0,1.0
2022-11-30,26.505,26.52,26.27,26.3,2915,26.505,26.52,26.27,26.3,2915,0.0,1.0
2022-12-01,26.51,26.54,26.4941,26.5,101696,26.51,26.54,26.4941,26.5,101696,0.0,1.0
2022-12-02,26.5034,26.5034,26.45,26.5,4284,26.5034,26.5034,26.45,26.5,4284,0.0,1.0
2022-12-05,26.365,26.465,26.365,26.38,8765,26.365,26.465,26.365,26.38,8765,0.0,1.0
2022-12-06,26.2562,26.2562,26.22,26.24,2212,26.2562,26.2562,26.22,26.24,2212,0.0,1.0
2022-12-07,26.2439,26.32,26.1801,26.21,5492,26.2439,26.32,26.1801,26.21,5492,0.0,1.0
2022-12-08,26.305,26.33,26.27,26.32,2773,26.305,26.33,26.27,26.32,2773,0.0,1.0
2022-12-09,26.26,26.3691,26.26,26.3,12736,26.26,26.3691,26.26,26.3,12736,0.0,1.0
2022-12-12,26.3709,26.373,26.278,26.278,9013,26.3709,26.373,26.278,26.278,9013,0.0,1.0
2022-12-13,26.4353,26.61,26.38,26.61,2420,26.4353,26.61,26.38,26.61,2420,0.0,1.0
2022-12-14,26.4199,26.44,26.4199,26.43,477,26.4199,26.44,26.4199,26.43,477,0.0,1.0
2022-12-15,26.2216,26.23,26.2216,26.23,302,26.2216,26.23,26.2216,26.23,302,0.0,1.0
2022-12-16,26.17,26.31,26.16,26.31,4356,26.17,26.31,26.16,26.31,4356,0.0,1.0
2022-12-19,26.1382,26.1552,26.11,26.11,1213,26.1382,26.1552,26.11,26.11,1213,0.0,1.0
2022-12-20,26.1558,26.2091,26.115,26.115,8086,26.1558,26.2091,26.115,26.115,8086,0.0,1.0
2022-12-21,26.27,26.32,26.16,26.16,2189,26.27,26.32,26.16,26.16,2189,0.0,1.0
2022-12-22,26.1505,26.1505,26.1,26.1,526,26.1505,26.1505,26.1,26.1,526,0.0,1.0
2022-12-23,26.19,26.19,26.18,26.19,7195,26.19,26.19,26.18,26.19,7195,0.0,1.0
2022-12-27,26.203,26.256,26.16,26.19,7010,26.203,26.256,26.16,26.19,7010,0.0,1.0
2022-12-28,26.135,26.14,26.12,26.14,19456,26.135,26.14,26.12,26.14,19456,0.0,1.0
2022-12-29,26.2663,26.29,26.2364,26.265,3674,26.2663,26.29,26.2364,26.265,3674,0.0,1.0
2022-12-30,26.26,26.2699,26.2,26.2699,1205,26.26,26.2699,26.2,26.2699,1205,0.0,1.0
2023-01-03,26.27,26.27,26.26,26.26,2962,26.27,26.27,26.26,26.26,2962,0.0,1.0
2023-01-04,26.2991,26.315,26.23,26.23,12429,26.2991,26.315,26.23,26.23,12429,0.0,1.0
2023-01-05,26.2501,26.32,26.2301,26.2611,2316,26.2501,26.32,26.2301,26.2611,2316,0.0,1.0
2023-01-06,26.435,26.48,26.4,26.455,2339,26.435,26.48,26.4,26.455,2339,0.0,1.0
2023-01-09,26.425,26.57,26.425,26.57,2233,26.425,26.57,26.425,26.57,2233,0.0,1.0
2023-01-10,26.4587,26.4587,26.42,26.42,723,26.4587,26.4587,26.42,26.42,723,0.0,1.0
2023-01-11,26.5309,26.57,26.44,26.44,2982,26.5309,26.57,26.44,26.44,2982,0.0,1.0
2023-01-12,26.6,26.63,26.52,26.6089,5382,26.6,26.63,26.52,26.6089,5382,0.0,1.0
2023-01-13,26.62,26.62,26.62,26.62,0,26.62,26.62,26.62,26.62,0,0.0,1.0
2023-01-17,26.615,26.6615,26.5885,26.6615,1199,26.615,26.6615,26.5885,26.6615,1199,0.0,1.0
2023-01-18,26.55,26.6128,26.51,26.61,7872,26.55,26.6128,26.51,26.61,7872,0.0,1.0
2023-01-19,26.5298,26.57,26.505,26.5135,8559,26.5298,26.57,26.505,26.5135,8559,0.0,1.0
2023-01-20,26.62,26.6345,26.49,26.49,2787,26.62,26.6345,26.49,26.49,2787,0.0,1.0
2023-01-23,26.6749,26.72,26.61,26.62,4593,26.6749,26.72,26.61,26.62,4593,0.0,1.0
2023-01-24,26.6697,26.72,26.64,26.6599,3302,26.6697,26.72,26.64,26.6599,3302,0.0,1.0
2023-01-25,26.6806,26.7389,26.59,26.622,3362,26.6806,26.7389,26.59,26.622,3362,0.0,1.0
2023-01-26,26.72,26.72,26.6768,26.699,794,26.72,26.72,26.6768,26.699,794,0.0,1.0
2023-01-27,26.7492,26.7875,26.705,26.74,3757,26.7492,26.7875,26.705,26.74,3757,0.0,1.0
2023-01-30,26.715,26.7207,26.7121,26.7207,545,26.715,26.7207,26.7121,26.7207,545,0.0,1.0
2023-01-31,26.7369,26.7899,26.6401,26.6401,5266,26.7369,26.7899,26.6401,26.6401,5266,0.0,1.0
2023-02-01,26.7849,26.7849,26.7,26.7,861,26.7849,26.7849,26.7,26.7,861,0.0,1.0
2023-02-02,26.796,26.8599,26.79,26.85,2789,26.796,26.8599,26.79,26.85,2789,0.0,1.0
2023-02-03,26.8,26.8899,26.76,26.7701,7657,26.8,26.8899,26.76,26.7701,7657,0.0,1.0
2023-02-06,26.79,26.83,26.72,26.72,45667,26.79,26.83,26.72,26.72,45667,0.0,1.0
2023-02-07,26.835,26.87,26.75,26.82,7539,26.835,26.87,26.75,26.82,7539,0.0,1.0
2023-02-08,26.8246,26.83,26.77,26.83,24793,26.8246,26.83,26.77,26.83,24793,0.0,1.0
2023-02-09,26.775,26.82,26.775,26.82,302545,26.775,26.82,26.775,26.82,302545,0.0,1.0
2023-02-10,26.785,26.82,26.7301,26.7716,12213,26.785,26.82,26.7301,26.7716,12213,0.0,1.0
2023-02-13,26.7999,26.83,26.78,26.78,11579,26.7999,26.83,26.78,26.78,11579,0.0,1.0
2023-02-14,26.8499,26.89,26.79,26.85,14699,26.8499,26.89,26.79,26.85,14699,0.0,1.0
2023-02-15,26.86,26.9099,26.815,26.8999,3646,26.86,26.9099,26.815,26.8999,3646,0.0,1.0
2023-02-16,26.8149,26.96,26.79,26.96,9807,26.8149,26.96,26.79,26.96,9807,0.0,1.0
2023-02-17,26.825,26.8799,26.76,26.76,14700,26.825,26.8799,26.76,26.76,14700,0.0,1.0
2023-02-21,26.785,26.8699,26.7501,26.84,21933,26.785,26.8699,26.7501,26.84,21933,0.0,1.0
2023-02-22,26.8355,26.848,26.76,26.77,45703,26.8355,26.848,26.76,26.77,45703,0.0,1.0
2023-02-23,26.898,26.898,26.78,26.78,7791,26.898,26.898,26.78,26.78,7791,0.0,1.0
2023-02-24,26.855,26.896,26.8101,26.86,8647,26.855,26.896,26.8101,26.86,8647,0.0,1.0
2023-02-27,26.85,26.89,26.8454,26.89,34695,26.85,26.89,26.8454,26.89,34695,0.0,1.0
2023-02-28,26.85,26.9,26.815,26.9,22149,26.85,26.9,26.815,26.9,22149,0.0,1.0
2023-03-01,26.86,26.9,26.75,26.75,17648,26.86,26.9,26.75,26.75,17648,0.0,1.0
2023-03-02,26.9188,26.98,26.8,26.98,12151,26.9188,26.98,26.8,26.98,12151,0.0,1.0
2023-03-03,26.92,26.94,26.91,26.94,1436,26.92,26.94,26.91,26.94,1436,0.0,1.0
2023-03-06,26.925,27.06,26.8701,27.06,3281,26.925,27.06,26.8701,27.06,3281,0.0,1.0
2023-03-07,26.9149,26.97,26.9149,26.97,4125,26.9149,26.97,26.9149,26.97,4125,0.0,1.0
2023-03-08,26.9649,26.98,26.8935,26.96,14784,26.9649,26.98,26.8935,26.96,14784,0.0,1.0
2023-03-09,26.9391,27.06,26.85,27.06,18335,26.9391,27.06,26.85,27.06,18335,0.0,1.0
2023-03-10,26.8226,26.91,26.81,26.89,102866,26.8226,26.91,26.81,26.89,102866,0.0,1.0
2023-03-13,26.795,26.795,26.75,26.75,3108,26.795,26.795,26.75,26.75,3108,0.0,1.0
2023-03-14,26.895,26.95,26.8857,26.895,25486,26.895,26.95,26.8857,26.895,25486,0.0,1.0
2023-03-15,26.8599,26.95,26.81,26.95,2972,26.8599,26.95,26.81,26.95,2972,0.0,1.0
2023-03-16,26.9249,26.96,26.8,26.96,44417,26.9249,26.96,26.8,26.96,44417,0.0,1.0
2023-03-17,26.915,26.995,26.86,26.86,9859,26.915,26.995,26.86,26.86,9859,0.0,1.0
2023-03-20,26.9449,26.9999,26.89,26.99,10270,26.9449,26.9999,26.89,26.99,10270,0.0,1.0
2023-03-21,26.955,27.035,26.9,27.0,9619,26.955,27.035,26.9,27.0,9619,0.0,1.0
2023-03-22,26.9798,27.045,26.9101,27.0,4714,26.9798,27.045,26.9101,27.0,4714,0.0,1.0
2023-03-23,26.99,27.05,26.922,26.995,19589,26.99,27.05,26.922,26.995,19589,0.0,1.0
2023-03-24,26.995,27.0599,26.91,26.91,4831,26.995,27.0599,26.91,26.91,4831,0.0,1.0
2023-03-27,27.0049,27.07,26.93,27.03,8919,27.0049,27.07,26.93,27.03,8919,0.0,1.0
2023-03-28,27.0349,27.21,26.96,27.21,17616,27.0349,27.21,26.96,27.21,17616,0.0,1.0
2023-03-29,27.0353,27.07,26.98,26.99,35715,27.0353,27.07,26.98,26.99,35715,0.0,1.0
2023-03-30,27.01,27.105,26.95,27.02,65389,27.01,27.105,26.95,27.02,65389,0.0,1.0
2023-03-31,27.024,27.15,26.96,27.15,460545,27.024,27.15,26.96,27.15,460545,0.0,1.0
2023-04-03,27.09,27.1,26.94,27.09,865451,27.09,27.1,26.94,27.09,865451,0.0,1.0
2023-04-04,27.02,27.12,26.93,27.12,265360,27.02,27.12,26.93,27.12,265360,0.0,1.0
2023-04-05,27.025,27.05,26.89,27.01,362957,27.025,27.05,26.89,27.01,362957,0.0,1.0
2023-04-06,27.068,27.08,26.9161,27.02,101044,27.068,27.08,26.9161,27.02,101044,0.0,1.0
2023-04-10,27.04,27.04,26.89,27.02,364114,27.04,27.04,26.89,27.02,364114,0.0,1.0
2023-04-11,27.04,27.1,27.02,27.02,69579,27.04,27.1,27.02,27.02,69579,0.0,1.0
2023-04-12,27.0,27.1199,26.96,27.05,54658,27.0,27.1199,26.96,27.05,54658,0.0,1.0
2023-04-13,27.18,27.19,27.0201,27.09,83018,27.18,27.19,27.0201,27.09,83018,0.0,1.0
2023-04-14,27.06,27.2,27.0501,27.19,95286,27.06,27.2,27.0501,27.19,95286,0.0,1.0
2023-04-17,27.206,27.206,27.05,27.18,44684,27.206,27.206,27.05,27.18,44684,0.0,1.0
2023-04-18,27.1898,27.28,27.1135,27.28,54646,27.1898,27.28,27.1135,27.28,54646,0.0,1.0
2023-04-19,27.1651,27.209,27.11,27.16,38367,27.1651,27.209,27.11,27.16,38367,0.0,1.0
2023-04-20,27.0951,27.1884,27.07,27.13,34542,27.0951,27.1884,27.07,27.13,34542,0.0,1.0
2023-04-21,27.1264,27.19,27.0575,27.19,72122,27.1264,27.19,27.0575,27.19,72122,0.0,1.0
2023-04-24,27.18,27.1885,27.0701,27.16,136159,27.18,27.1885,27.0701,27.16,136159,0.0,1.0
2023-04-25,26.9701,27.13,26.9701,27.13,68222,26.9701,27.13,26.9701,27.13,68222,0.0,1.0
2023-04-26,26.93,27.05,26.8745,27.05,239616,26.93,27.05,26.8745,27.05,239616,0.0,1.0
2023-04-27,27.1698,27.1936,26.96,27.03,61147,27.1698,27.1936,26.96,27.03,61147,0.0,1.0
2023-04-28,27.2444,27.27,27.08,27.08,81959,27.2444,27.27,27.08,27.08,81959,0.0,1.0
2023-05-01,27.2648,27.2988,27.23,27.27,21464,27.2648,27.2988,27.23,27.27,21464,0.0,1.0
2023-05-02,27.178,27.27,27.0201,27.27,32164,27.178,27.27,27.0201,27.27,32164,0.0,1.0
2023-05-03,27.0698,27.22,27.0501,27.22,20256,27.0698,27.22,27.0501,27.22,20256,0.0,1.0
2023-05-04,26.9701,27.09,26.9,27.09,89833,26.9701,27.09,26.9,27.09,89833,0.0,1.0
2023-05-05,27.2163,27.2599,27.1201,27.14,8991,27.2163,27.2599,27.1201,27.14,8991,0.0,1.0
2023-05-08,27.2061,27.23,27.1,27.1,8068,27.2061,27.23,27.1,27.1,8068,0.0,1.0
2023-05-09,27.1694,27.22,27.1191,27.1191,7931,27.1694,27.22,27.1191,27.1191,7931,0.0,1.0
2023-05-10,27.2466,27.2466,27.09,27.21,9051,27.2466,27.2466,27.09,27.21,9051,0.0,1.0
2023-05-11,27.2048,27.28,27.14,27.28,10522,27.2048,27.28,27.14,27.28,10522,0.0,1.0
2023-05-12,27.1591,27.225,27.1,27.2001,25950,27.1591,27.225,27.1,27.2001,25950,0.0,1.0
2023-05-15,27.245,27.2599,27.2,27.2399,309801,27.245,27.2599,27.2,27.2399,309801,0.0,1.0
2023-05-16,27.14,27.26,27.14,27.26,28022,27.14,27.26,27.14,27.26,28022,0.0,1.0
2023-05-17,27.34,27.34,27.14,27.2,31721,27.34,27.34,27.14,27.2,31721,0.0,1.0
2023-05-18,27.4146,27.4146,27.275,27.275,7868,27.4146,27.4146,27.275,27.275,7868,0.0,1.0
2023-05-19,27.4001,27.4699,27.35,27.35,5962,27.4001,27.4699,27.35,27.35,5962,0.0,1.0
2023-05-22,27.36,27.42,27.35,27.37,5524,27.36,27.42,27.35,27.37,5524,0.0,1.0
2023-05-23,27.24,27.375,27.23,27.3101,10024,27.24,27.375,27.23,27.3101,10024,0.0,1.0
2023-05-24,27.13,27.21,27.1011,27.21,18555,27.13,27.21,27.1011,27.21,18555,0.0,1.0
2023-05-25,27.22,27.3,27.19,27.2599,18164,27.22,27.3,27.19,27.2599,18164,0.0,1.0
2023-05-26,27.41,27.44,27.336,27.348,16546,27.41,27.44,27.336,27.348,16546,0.0,1.0
2023-05-30,27.39,27.479,27.37,27.465,34672,27.39,27.479,27.37,27.465,34672,0.0,1.0
2023-05-31,27.3783,27.38,27.31,27.3101,6530,27.3783,27.38,27.31,27.3101,6530,0.0,1.0
2023-06-01,27.47,27.51,27.38,27.38,6660,27.47,27.51,27.38,27.38,6660,0.0,1.0
2023-06-02,27.6,27.69,27.5575,27.58,9340,27.6,27.69,27.5575,27.58,9340,0.0,1.0
2023-06-05,27.66,27.76,27.58,27.76,6300,27.66,27.76,27.58,27.76,6300,0.0,1.0
2023-06-06,27.64,27.69,27.53,27.53,65413,27.64,27.69,27.53,27.53,65413,0.0,1.0
2023-06-07,27.61,27.755,27.6,27.71,10622,27.61,27.755,27.6,27.71,10622,0.0,1.0
2023-06-08,27.725,27.73,27.65,27.66,4816,27.725,27.73,27.65,27.66,4816,0.0,1.0
2023-06-09,27.7,27.795,27.7,27.795,8448,27.7,27.795,27.7,27.795,8448,0.0,1.0
2023-06-12,27.8,27.82,27.73,27.7408,6792,27.8,27.82,27.73,27.7408,6792,0.0,1.0
2023-06-13,27.85,27.9,27.83,27.9,9831,27.85,27.9,27.83,27.9,9831,0.0,1.0
2023-06-14,27.85,27.97,27.85,27.85,8792,27.85,27.97,27.85,27.85,8792,0.0,1.0
2023-06-15,27.96,28.015,27.8725,27.8725,6926,27.96,28.015,27.8725,27.8725,6926,0.0,1.0
2023-06-16,27.9908,28.0699,27.96,27.975,6988,27.9908,28.0699,27.96,27.975,6988,0.0,1.0
2023-06-20,27.94,27.952,27.83,27.83,4623,27.94,27.952,27.83,27.83,4623,0.0,1.0
2023-06-21,27.85,27.95,27.85,27.905,18022,27.85,27.95,27.85,27.905,18022,0.0,1.0
2023-06-22,27.92,27.98,27.875,27.98,13118,27.92,27.98,27.875,27.98,13118,0.0,1.0
2023-06-23,27.8701,27.96,27.8687,27.8687,3544,27.8701,27.96,27.8687,27.8687,3544,0.0,1.0
2023-06-26,27.81,27.92,27.81,27.82,16396,27.81,27.92,27.81,27.82,16396,0.0,1.0
2023-06-27,27.96,27.99,27.8765,27.9,2967,27.96,27.99,27.8765,27.9,2967,0.0,1.0
2023-06-28,27.95,28.0,27.92,27.97,39945,27.95,28.0,27.92,27.97,39945,0.0,1.0
2023-06-29,28.05,28.05,27.9301,27.961,10594,28.05,28.05,27.9301,27.961,10594,0.0,1.0
2023-06-30,28.1,28.18,28.07,28.07,18451,28.1,28.18,28.07,28.07,18451,0.0,1.0
2023-07-03,28.1649,28.2,28.05,28.05,16073,28.1649,28.2,28.05,28.05,16073,0.0,1.0
2023-07-05,28.11,28.17,28.06,28.06,31013,28.11,28.17,28.06,28.06,31013,0.0,1.0
2023-07-06,28.04,28.05,27.96,27.98,13570,28.04,28.05,27.96,27.98,13570,0.0,1.0
2023-07-07,28.0,28.13,28.0,28.01,40155,28.0,28.13,28.0,28.01,40155,0.0,1.0
2023-07-10,28.0852,28.1399,28.04,28.1299,13041,28.0852,28.1399,28.04,28.1299,13041,0.0,1.0
2023-07-11,28.11,28.1699,28.0701,28.16,206899,28.11,28.1699,28.0701,28.16,206899,0.0,1.0
2023-07-12,28.2,28.31,28.195,28.31,9560,28.2,28.31,28.195,28.31,9560,0.0,1.0
2023-07-13,28.34,28.35,28.25,28.295,13958,28.34,28.35,28.25,28.295,13958,0.0,1.0
2023-07-14,28.25,28.38,28.25,28.38,23209,28.25,28.38,28.25,28.38,23209,0.0,1.0
2023-07-17,28.345,28.3899,28.29,28.29,31321,28.345,28.3899,28.29,28.29,31321,0.0,1.0
2023-07-18,28.35,28.4,28.33,28.3582,15517,28.35,28.4,28.33,28.3582,15517,0.0,1.0
2023-07-19,28.36,28.5,28.35,28.5,7123,28.36,28.5,28.35,28.5,7123,0.0,1.0
2023-07-20,28.3334,28.44,28.26,28.26,3340,28.3334,28.44,28.26,28.26,3340,0.0,1.0
2023-07-21,28.31,28.4299,28.31,28.4299,11579,28.31,28.4299,28.31,28.4299,11579,0.0,1.0
2023-07-24,28.4008,28.4289,28.36,28.4289,4326,28.4008,28.4289,28.36,28.4289,4326,0.0,1.0
2023-07-25,28.3661,28.4499,28.3,28.3,25587,28.3661,28.4499,28.3,28.3,25587,0.0,1.0
2023-07-26,28.4003,28.47,28.32,28.47,15762,28.4003,28.47,28.32,28.47,15762,0.0,1.0
2023-07-27,28.34,28.51,28.34,28.43,16700,28.34,28.51,28.34,28.43,16700,0.0,1.0
2023-07-28,28.4,28.47,28.38,28.39,153178,28.4,28.47,28.38,28.39,153178,0.0,1.0
2023-07-31,28.41,28.4914,28.38,28.38,32640,28.41,28.4914,28.38,28.38,32640,0.0,1.0
2023-08-01,28.39,28.4799,28.371,28.435,200339,28.39,28.4799,28.371,28.435,200339,0.0,1.0
2023-08-02,28.26,28.373,28.25,28.2801,15980,28.26,28.373,28.25,28.2801,15980,0.0,1.0
2023-08-03,28.25,28.35,28.175,28.265,14131,28.25,28.35,28.175,28.265,14131,0.0,1.0
2023-08-04,28.2352,28.42,28.21,28.24,6394,28.2352,28.42,28.21,28.24,6394,0.0,1.0
2023-08-07,28.3305,28.3599,28.261,28.3499,4926,28.3305,28.3599,28.261,28.3499,4926,0.0,1.0
2023-08-08,28.2903,28.305,28.21,28.2943,1806,28.2903,28.305,28.21,28.2943,1806,0.0,1.0
2023-08-09,28.2357,28.325,28.19,28.21,4950,28.2357,28.325,28.19,28.21,4950,0.0,1.0
2023-08-10,28.2,28.39,28.2,28.39,9179,28.2,28.39,28.2,28.39,9179,0.0,1.0
2023-08-11,28.23,28.2478,28.2279,28.24,11654,28.23,28.2478,28.2279,28.24,11654,0.0,1.0
2023-08-14,28.29,28.3099,28.24,28.265,7331,28.29,28.3099,28.24,28.265,7331,0.0,1.0
2023-08-15,28.1643,28.29,28.155,28.185,3802,28.1643,28.29,28.155,28.185,3802,0.0,1.0
2023-08-16,28.06,28.25,28.06,28.2042,14668,28.06,28.25,28.06,28.2042,14668,0.0,1.0
2023-08-17,28.0485,28.16,27.99,28.14,11056,28.0485,28.16,27.99,28.14,11056,0.0,1.0
2023-08-18,28.0,28.05,27.89,27.89,11964,28.0,28.05,27.89,27.89,11964,0.0,1.0
2023-08-21,28.1046,28.1046,27.991,28.0244,3857,28.1046,28.1046,27.991,28.0244,3857,0.0,1.0
2023-08-22,28.1062,28.1591,28.05,28.145,2256,28.1062,28.1591,28.05,28.145,2256,0.0,1.0
2023-08-23,28.19,28.23,28.14,28.16,36241,28.19,28.23,28.14,28.16,36241,0.0,1.0
2023-08-24,28.1044,28.18,28.1044,28.17,3592,28.1044,28.18,28.1044,28.17,3592,0.0,1.0
2023-08-25,28.16,28.185,28.11,28.1373,3564,28.16,28.185,28.11,28.1373,3564,0.0,1.0
2023-08-28,28.2293,28.2394,28.17,28.225,2493,28.2293,28.2394,28.17,28.225,2493,0.0,1.0
2023-08-29,28.3806,28.4,28.31,28.338,6393,28.3806,28.4,28.31,28.338,6393,0.0,1.0
2023-08-30,28.4,28.4799,28.39,28.45,4280,28.4,28.4799,28.39,28.45,4280,0.0,1.0
2023-08-31,28.39,28.4993,28.39,28.499,9190,28.39,28.4993,28.39,28.499,9190,0.0,1.0
2023-09-01,28.4652,28.5199,28.4282,28.4807,3401,28.4652,28.5199,28.4282,28.4807,3401,0.0,1.0
2023-09-05,28.39,28.45,28.37,28.43,19656,28.39,28.45,28.37,28.43,19656,0.0,1.0
2023-09-06,28.36,28.42,28.3113,28.42,14546,28.36,28.42,28.3113,28.42,14546,0.0,1.0
2023-09-07,28.32,28.3299,28.16,28.16,8384,28.32,28.3299,28.16,28.16,8384,0.0,1.0
2023-09-08,28.33,28.4299,28.31,28.36,15597,28.33,28.4299,28.31,28.36,15597,0.0,1.0
2023-09-11,28.3934,28.48,28.37,28.48,10361,28.3934,28.48,28.37,28.48,10361,0.0,1.0
2023-09-12,28.405,28.42,28.37,28.415,2251,28.405,28.42,28.37,28.415,2251,0.0,1.0
2023-09-13,28.4151,28.46,28.35,28.3945,5652,28.4151,28.46,28.35,28.3945,5652,0.0,1.0
2023-09-14,28.47,28.5499,28.41,28.41,9240,28.47,28.5499,28.41,28.41,9240,0.0,1.0
2023-09-15,28.4001,28.4999,28.3601,28.436,7098,28.4001,28.4999,28.3601,28.436,7098,0.0,1.0
2023-09-18,28.4052,28.4211,28.38,28.38,957,28.4052,28.4211,28.38,28.38,957,0.0,1.0
2023-09-19,28.3703,28.38,28.29,28.38,6119,28.3703,28.38,28.29,28.38,6119,0.0,1.0
2023-09-20,28.3101,28.48,28.3101,28.48,2750,28.3101,28.48,28.3101,28.48,2750,0.0,1.0
2023-09-21,28.1034,28.1954,28.1034,28.18,7198,28.1034,28.1954,28.1034,28.18,7198,0.0,1.0
2023-09-22,28.0778,28.14,28.0778,28.1201,2196,28.0778,28.14,28.0778,28.1201,2196,0.0,1.0
2023-09-25,28.0831,28.1199,27.96,27.96,15202,28.0831,28.1199,27.96,27.96,15202,0.0,1.0
2023-09-26,27.89,28.02,27.89,28.02,2914,27.89,28.02,27.89,28.02,2914,0.0,1.0
2023-09-27,27.88,27.98,27.8,27.98,4682,27.88,27.98,27.8,27.98,4682,0.0,1.0
2023-09-28,27.98,28.0371,27.9635,27.9635,5883,27.98,28.0371,27.9635,27.9635,5883,0.0,1.0
2023-09-29,27.9894,28.115,27.93,28.07,8506,27.9894,28.115,27.93,28.07,8506,0.0,1.0
2023-10-02,27.9654,27.985,27.88,27.9701,10855,27.9654,27.985,27.88,27.9701,10855,0.0,1.0
2023-10-03,27.7838,27.915,27.75,27.86,3139,27.7838,27.915,27.75,27.86,3139,0.0,1.0
2023-10-04,27.9058,27.9058,27.795,27.84,4477,27.9058,27.9058,27.795,27.84,4477,0.0,1.0
2023-10-05,27.87,27.92,27.81,27.83,9425,27.87,27.92,27.81,27.83,9425,0.0,1.0
2023-10-06,28.0919,28.12,27.87,27.87,6539,28.0919,28.12,27.87,27.87,6539,0.0,1.0
2023-10-09,28.1151,28.12,28.0,28.02,9043,28.1151,28.12,28.0,28.02,9043,0.0,1.0
2023-10-10,28.24,28.29,28.09,28.09,5604,28.24,28.29,28.09,28.09,5604,0.0,1.0
2023-10-11,28.2766,28.3,28.16,28.3,21714,28.2766,28.3,28.16,28.3,21714,0.0,1.0
2023-10-12,28.215,28.309,28.1101,28.265,4747,28.215,28.309,28.1101,28.265,4747,0.0,1.0
2023-10-13,28.18,28.31,28.12,28.31,4381,28.18,28.31,28.12,28.31,4381,0.0,1.0
2023-10-16,28.2938,28.34,28.2031,28.2031,5292,28.2938,28.34,28.2031,28.2031,5292,0.0,1.0
2023-10-17,28.2904,28.33,28.14,28.14,4896,28.2904,28.33,28.14,28.14,4896,0.0,1.0
2023-10-18,28.1348,28.215,28.07,28.18,11952,28.1348,28.215,28.07,28.18,11952,0.0,1.0
2023-10-19,28.03,28.19,27.96,28.19,21978,28.03,28.19,27.96,28.19,21978,0.0,1.0
2023-10-20,27.8497,27.9341,27.8201,27.87,7940,27.8497,27.9341,27.8201,27.87,7940,0.0,1.0
2023-10-23,27.835,27.89,27.79,27.79,9360,27.835,27.89,27.79,27.79,9360,0.0,1.0
2023-10-24,27.9268,27.9409,27.82,27.8601,6412,27.9268,27.9409,27.82,27.8601,6412,0.0,1.0
2023-10-25,27.7244,27.86,27.7,27.84,20937,27.7244,27.86,27.7,27.84,20937,0.0,1.0
2023-10-26,27.5634,27.66,27.545,27.66,11277,27.5634,27.66,27.545,27.66,11277,0.0,1.0
2023-10-27,27.45,27.6,27.4,27.55,52448,27.45,27.6,27.4,27.55,52448,0.0,1.0
2023-10-30,27.645,27.6719,27.51,27.51,35163,27.645,27.6719,27.51,27.51,35163,0.0,1.0
2023-10-31,27.7559,27.7559,27.62,27.62,18446,27.7559,27.7559,27.62,27.62,18446,0.0,1.0
2023-11-01,27.91,27.94,27.79,27.82,26848,27.91,27.94,27.79,27.82,26848,0.0,1.0
2023-11-02,28.1802,28.1802,28.14,28.14,7659,28.1802,28.1802,28.14,28.14,7659,0.0,1.0
2023-11-03,28.3275,28.3899,28.26,28.3,37144,28.3275,28.3899,28.26,28.3,37144,0.0,1.0
2023-11-06,28.3643,28.375,28.3019,28.31,6560,28.3643,28.375,28.3019,28.31,6560,0.0,1.0
2023-11-07,28.37,28.4299,28.31,28.32,23151,28.37,28.4299,28.31,28.32,23151,0.0,1.0
2023-11-08,28.39,28.4499,28.365,28.37,11386,28.39,28.4499,28.365,28.37,11386,0.0,1.0
2023-11-09,28.29,28.46,28.29,28.42,44397,28.29,28.46,28.29,28.42,44397,0.0,1.0
2023-11-10,28.53,28.54,28.35,28.36,4561,28.53,28.54,28.35,28.36,4561,0.0,1.0
2023-11-13,28.54,28.56,28.47,28.47,8353,28.54,28.56,28.47,28.47,8353,0.0,1.0
2023-11-14,28.784,28.8,28.69,28.69,14847,28.784,28.8,28.69,28.69,14847,0.0,1.0
2023-11-15,28.8153,28.85,28.78,28.8,6688,28.8153,28.85,28.78,28.8,6688,0.0,1.0
2023-11-16,28.8407,28.865,28.78,28.78,43792,28.8407,28.865,28.78,28.78,43792,0.0,1.0
2023-11-17,28.8841,28.9,28.81,28.81,8846,28.8841,28.9,28.81,28.81,8846,0.0,1.0
2023-11-20,28.9503,28.98,28.9,28.9195,3748,28.9503,28.98,28.9,28.9195,3748,0.0,1.0
2023-11-21,28.9303,28.945,28.87,28.9017,8143,28.9303,28.945,28.87,28.9017,8143,0.0,1.0
2023-11-22,28.9993,29.04,28.96,28.9701,6971,28.9993,29.04,28.96,28.9701,6971,0.0,1.0
2023-11-24,28.98,29.04,28.97,29.04,2920,28.98,29.04,28.97,29.04,2920,0.0,1.0
2023-11-27,29.0197,29.07,28.99,29.0135,2145,29.0197,29.07,28.99,29.0135,2145,0.0,1.0
2023-11-28,29.0234,29.07,28.9908,28.9908,4500,29.0234,29.07,28.9908,28.9908,4500,0.0,1.0
2023-11-29,29.0135,29.093,28.97,29.093,13891,29.0135,29.093,28.97,29.093,13891,0.0,1.0
2023-11-30,29.052,29.052,28.96,28.98,14645,29.052,29.052,28.96,28.98,14645,0.0,1.0
2023-12-01,29.1255,29.14,29.02,29.02,10435,29.1255,29.14,29.02,29.02,10435,0.0,1.0
2023-12-04,29.03,29.08,28.99,29.04,27896,29.03,29.08,28.99,29.04,27896,0.0,1.0
2023-12-05,29.0501,29.07,29.0,29.0,27011,29.0501,29.07,29.0,29.0,27011,0.0,1.0
2023-12-06,29.0161,29.16,29.0161,29.16,22537,29.0161,29.16,29.0161,29.16,22537,0.0,1.0
2023-12-07,29.1052,29.1052,29.08,29.0999,14884,29.1052,29.1052,29.08,29.0999,14884,0.0,1.0
2023-12-08,29.175,29.175,29.08,29.09,23037,29.175,29.175,29.08,29.09,23037,0.0,1.0
2023-12-11,29.17,29.21,29.17,29.18,80677,29.17,29.21,29.17,29.18,80677,0.0,1.0
2023-12-12,29.253,29.285,29.1801,29.19,5198,29.253,29.285,29.1801,29.19,5198,0.0,1.0
2023-12-13,29.3481,29.4199,29.19,29.19,18829,29.3481,29.4199,29.19,29.19,18829,0.0,1.0
2023-12-14,29.405,29.49,29.36,29.36,13279,29.405,29.49,29.36,29.36,13279,0.0,1.0
2023-12-15,29.39,29.47,29.37,29.42,20846,29.39,29.47,29.37,29.42,20846,0.0,1.0
2023-12-18,29.4549,29.495,29.4004,29.41,10870,29.4549,29.495,29.4004,29.41,10870,0.0,1.0
2023-12-19,29.452,29.525,29.4,29.4,15533,29.452,29.525,29.4,29.4,15533,0.0,1.0
2023-12-20,29.395,29.51,29.36,29.45,30910,29.395,29.51,29.36,29.45,30910,0.0,1.0
2023-12-21,29.41,29.4488,29.36,29.392,18066,29.41,29.4488,29.36,29.392,18066,0.0,1.0
2023-12-22,29.4798,29.53,29.43,29.49,18361,29.4798,29.53,29.43,29.49,18361,0.0,1.0
2023-12-26,29.47,29.4964,29.455,29.46,3158,29.47,29.4964,29.455,29.46,3158,0.0,1.0
2023-12-27,29.5021,29.56,29.24,29.24,11353,29.5021,29.56,29.24,29.24,11353,0.0,1.0
2023-12-28,29.5445,29.59,29.37,29.52,5392,29.5445,29.59,29.37,29.52,5392,0.0,1.0
2023-12-29,29.51,29.61,29.5,29.5762,613691,29.51,29.61,29.5,29.5762,613691,0.0,1.0
2024-01-02,29.49,29.5083,29.43,29.4976,157566,29.49,29.5083,29.43,29.4976,157566,0.0,1.0
2024-01-03,29.44,29.492,29.41,29.42,31345,29.44,29.492,29.41,29.42,31345,0.0,1.0
2024-01-04,29.4499,29.5107,29.4,29.5107,15403,29.4499,29.5107,29.4,29.5107,15403,0.0,1.0
2024-01-05,29.4526,29.48,29.43,29.46,12344,29.4526,29.48,29.43,29.46,12344,0.0,1.0
2024-01-08,29.6,29.6,29.525,29.57,1806,29.6,29.6,29.525,29.57,1806,0.0,1.0
2024-01-09,29.58,29.67,29.5,29.5,13829,29.58,29.67,29.5,29.5,13829,0.0,1.0
2024-01-10,29.6125,29.6988,29.58,29.5907,14527,29.6125,29.6988,29.58,29.5907,14527,0.0,1.0
2024-01-11,29.6226,29.6307,29.55,29.625,21398,29.6226,29.6307,29.55,29.625,21398,0.0,1.0
2024-01-12,29.66,29.74,29.63,29.66,48294,29.66,29.74,29.63,29.66,48294,0.0,1.0
2024-01-16,29.6,29.678,29.5901,29.655,12091,29.6,29.678,29.5901,29.655,12091,0.0,1.0
2024-01-17,29.5887,29.595,29.32,29.32,1102,29.5887,29.595,29.32,29.32,1102,0.0,1.0
2024-01-18,29.6339,29.72,29.614,29.615,3405,29.6339,29.72,29.614,29.615,3405,0.0,1.0
2024-01-19,29.77,29.77,29.44,29.5,6046,29.77,29.77,29.44,29.5,6046,0.0,1.0
2024-01-22,29.74,29.85,29.73,29.75,14118,29.74,29.85,29.73,29.75,14118,0.0,1.0
2024-01-23,29.7736,29.775,29.77,29.775,659,29.7736,29.775,29.77,29.775,659,0.0,1.0
2024-01-24,29.8037,29.84,29.61,29.61,1976,29.8037,29.84,29.61,29.61,1976,0.0,1.0
2024-01-25,29.7925,29.8378,29.76,29.78,8556,29.7925,29.8378,29.76,29.78,8556,0.0,1.0
2024-01-26,29.82,29.8599,29.72,29.81,11599,29.82,29.8599,29.72,29.81,11599,0.0,1.0
2024-01-29,29.8415,29.8455,29.8201,29.8201,6642,29.8415,29.8455,29.8201,29.8201,6642,0.0,1.0
2024-01-30,29.8728,29.875,29.82,29.83,2966,29.8728,29.875,29.82,29.83,2966,0.0,1.0
2024-01-31,29.8238,29.86,29.575,29.84,11954,29.8238,29.86,29.575,29.84,11954,0.0,1.0
2024-02-01,29.85,29.8679,29.755,29.755,13084,29.85,29.8679,29.755,29.755,13084,0.0,1.0
2024-02-02,29.9102,29.93,29.83,29.83,227453,29.9102,29.93,29.83,29.83,227453,0.0,1.0
2024-02-05,29.9201,29.9499,29.89,29.89,2198,29.9201,29.9499,29.89,29.89,2198,0.0,1.0
2024-02-06,29.925,29.97,29.89,29.935,24109,29.925,29.97,29.89,29.935,24109,0.0,1.0
2024-02-07,29.945,29.99,29.92,29.9209,12904,29.945,29.99,29.92,29.9209,12904,0.0,1.0
2024-02-08,29.9381,29.9732,29.845,29.845,31637,29.9381,29.9732,29.845,29.845,31637,0.0,1.0
2024-02-09,29.95,30.0199,29.95,29.96,10905,29.95,30.0199,29.95,29.96,10905,0.0,1.0
2024-02-12,29.975,29.985,29.9505,29.975,1249,29.975,29.985,29.9505,29.975,1249,0.0,1.0
2024-02-13,29.9352,29.96,29.9101,29.9101,27943,29.9352,29.96,29.9101,29.9101,27943,0.0,1.0
2024-02-14,29.965,29.9829,29.84,29.84,6356,29.965,29.9829,29.84,29.84,6356,0.0,1.0
2024-02-15,29.96,29.9819,29.85,29.97,123610,29.96,29.9819,29.85,29.97,123610,0.0,1.0
2024-02-16,29.9768,30.01,29.97,29.98,5203,29.9768,30.01,29.97,29.98,5203,0.0,1.0
2024-02-20,29.9951,30.01,29.95,29.95,58110,29.9951,30.01,29.95,29.95,58110,0.0,1.0
2024-02-21,29.9825,30.008,29.87,29.9708,5748,29.9825,30.008,29.87,29.9708,5748,0.0,1.0
2024-02-22,30.0137,30.055,29.925,29.925,4692,30.0137,30.055,29.925,29.925,4692,0.0,1.0
2024-02-23,30.0358,30.0568,29.99,30.0,6919,30.0358,30.0568,29.99,30.0,6919,0.0,1.0
2024-02-26,30.07,30.12,29.945,30.12,5671,30.07,30.12,29.945,30.12,5671,0.0,1.0
2024-02-27,30.0799,30.12,30.03,30.03,4267,30.0799,30.12,30.03,30.03,4267,0.0,1.0
2024-02-28,30.0475,30.05,29.955,29.955,1594,30.0475,30.05,29.955,29.955,1594,0.0,1.0
2024-02-29,30.06,30.084,29.965,29.965,8316,30.06,30.084,29.965,29.965,8316,0.0,1.0
2024-03-01,30.0724,30.14,30.05,30.06,18259,30.0724,30.14,30.05,30.06,18259,0.0,1.0
2024-03-04,30.095,30.16,30.07,30.16,11960,30.095,30.16,30.07,30.16,11960,0.0,1.0
2024-03-05,30.073,30.11,30.07,30.11,1358,30.073,30.11,30.07,30.11,1358,0.0,1.0
2024-03-06,30.115,30.115,30.08,30.08,17389,30.115,30.115,30.08,30.08,17389,0.0,1.0
2024-03-07,30.135,30.17,30.09,30.17,4813,30.135,30.17,30.09,30.17,4813,0.0,1.0
2024-03-08,30.14,30.16,30.1001,30.1012,3329,30.14,30.16,30.1001,30.1012,3329,0.0,1.0
2024-03-11,30.14,30.158,30.1,30.158,1333,30.14,30.158,30.1,30.158,1333,0.0,1.0
2024-03-12,30.145,30.1786,30.11,30.15,3592,30.145,30.1786,30.11,30.15,3592,0.0,1.0
2024-03-13,30.15,30.22,30.12,30.22,6507,30.15,30.22,30.12,30.22,6507,0.0,1.0
2024-03-14,30.16,30.165,30.12,30.165,2279,30.16,30.165,30.12,30.165,2279,0.0,1.0
2024-03-15,30.17,30.17,30.15,30.15,1652,30.17,30.17,30.15,30.15,1652,0.0,1.0
2024-03-18,30.18,30.1833,30.1408,30.15,1507,30.18,30.1833,30.1408,30.15,1507,0.0,1.0
2024-03-19,30.16,30.21,30.15,30.21,3512,30.16,30.21,30.15,30.21,3512,0.0,1.0
2024-03-20,30.1749,30.21,30.14,30.16,23045,30.1749,30.21,30.14,30.16,23045,0.0,1.0
2024-03-21,30.174,30.21,30.1301,30.2,16113,30.174,30.21,30.1301,30.2,16113,0.0,1.0
2024-03-22,30.21,30.25,30.16,30.16,11453,30.21,30.25,30.16,30.16,11453,0.0,1.0
2024-03-25,30.235,30.25,30.1702,30.1702,207719,30.235,30.25,30.1702,30.1702,207719,0.0,1.0
2024-03-26,30.2373,30.2499,30.21,30.245,3323,30.2373,30.2499,30.21,30.245,3323,0.0,1.0
2024-03-27,30.215,30.26,30.21,30.26,18220,30.215,30.26,30.21,30.26,18220,0.0,1.0
2024-03-28,30.26,30.365,30.22,30.25,4368637,30.26,30.365,30.22,30.25,4368637,0.0,1.0
2024-04-01,30.2,30.6,30.19,30.6,678029,30.2,30.6,30.19,30.6,678029,0.0,1.0
2024-04-02,30.16,30.21,30.0401,30.21,156963,30.16,30.21,30.0401,30.21,156963,0.0,1.0
2024-04-03,30.16,30.405,30.08,30.11,189777,30.16,30.405,30.08,30.11,189777,0.0,1.0
2024-04-04,29.9916,30.2999,29.985,30.28,85918,29.9916,30.2999,29.985,30.28,85918,0.0,1.0
2024-04-05,30.17,30.19,30.0233,30.03,93990,30.17,30.19,30.0233,30.03,93990,0.0,1.0
2024-04-08,30.14,30.1896,30.1101,30.18,261656,30.14,30.1896,30.1101,30.18,261656,0.0,1.0
2024-04-09,30.19,30.27,30.0401,30.27,204926,30.19,30.27,30.0401,30.27,204926,0.0,1.0
2024-04-10,29.98,30.0688,29.94,29.99,156928,29.98,30.0688,29.94,29.99,156928,0.0,1.0
2024-04-11,30.12,30.17,29.9501,30.05,87783,30.12,30.17,29.9501,30.05,87783,0.0,1.0
2024-04-12,29.9185,30.09,29.8501,30.06,61984,29.9185,30.09,29.8501,30.06,61984,0.0,1.0
2024-04-15,29.7503,30.09,29.73,30.09,69626,29.7503,30.09,29.73,30.09,69626,0.0,1.0
2024-04-16,29.75,29.81,29.6938,29.76,98934,29.75,29.81,29.6938,29.76,98934,0.0,1.0
2024-04-17,29.68,29.8599,29.6062,29.8599,111611,29.68,29.8599,29.6062,29.8599,111611,0.0,1.0
2024-04-18,29.6376,29.77,29.6,29.73,140562,29.6376,29.77,29.6,29.73,140562,0.0,1.0
2024-04-19,29.52,29.65,29.49,29.65,256843,29.52,29.65,29.49,29.65,256843,0.0,1.0
2024-04-22,29.6503,29.748,29.525,29.64,92263,29.6503,29.748,29.525,29.64,92263,0.0,1.0
2024-04-23,29.82,29.855,29.7098,29.71,57707,29.82,29.855,29.7098,29.71,57707,0.0,1.0
2024-04-24,29.85,29.92,29.755,29.92,327074,29.85,29.92,29.755,29.92,327074,0.0,1.0
2024-04-25,29.77,29.789,29.59,29.66,68712,29.77,29.789,29.59,29.66,68712,0.0,1.0
2024-04-26,29.9093,29.9699,29.8,29.8,54576,29.9093,29.9699,29.8,29.8,54576,0.0,1.0
2024-04-29,29.9597,29.9796,29.91,29.94,90880,29.9597,29.9796,29.91,29.94,90880,0.0,1.0
2024-04-30,29.7696,29.95,29.7696,29.94,72494,29.7696,29.95,29.7696,29.94,72494,0.0,1.0
2024-05-01,29.7005,29.895,29.6457,29.69,46853,29.7005,29.895,29.6457,29.69,46853,0.0,1.0
2024-05-02,29.8079,29.85,29.67,29.78,28579,29.8079,29.85,29.67,29.78,28579,0.0,1.0
2024-05-03,30.0341,30.06,29.95,30.02,60666,30.0341,30.06,29.95,30.02,60666,0.0,1.0
2024-05-06,30.16,30.16,30.08,30.13,81285,30.16,30.16,30.08,30.13,81285,0.0,1.0
2024-05-07,30.21,30.23,30.16,30.18,63192,30.21,30.23,30.16,30.18,63192,0.0,1.0
2024-05-08,30.2,30.2455,30.16,30.16,49133,30.2,30.2455,30.16,30.16,49133,0.0,1.0
2024-05-09,30.27,30.3099,30.1768,30.2,87634,30.27,30.3099,30.1768,30.2,87634,0.0,1.0
2024-05-10,30.32,30.37,30.28,30.37,33591,30.32,30.37,30.28,30.37,33591,0.0,1.0
2024-05-13,30.32,30.35,30.29,30.34,37797,30.32,30.35,30.29,30.34,37797,0.0,1.0
2024-05-14,30.39,30.41,30.2901,30.3212,38518,30.39,30.41,30.2901,30.3212,38518,0.0,1.0
2024-05-15,30.58,30.6,30.41,30.41,94474,30.58,30.6,30.41,30.41,94474,0.0,1.0
2024-05-16,30.55,30.62,30.52,30.6,80075,30.55,30.62,30.52,30.6,80075,0.0,1.0
2024-05-17,30.53,30.58,30.4919,30.55,40853,30.53,30.58,30.4919,30.55,40853,0.0,1.0
2024-05-20,30.59,30.6401,30.54,30.56,56743,30.59,30.6401,30.54,30.56,56743,0.0,1.0
2024-05-21,30.6298,30.66,30.572,30.6,71912,30.6298,30.66,30.572,30.6,71912,0.0,1.0
2024-05-22,30.57,30.65,30.555,30.64,41090,30.57,30.65,30.555,30.64,41090,0.0,1.0
2024-05-23,30.5,30.79,30.445,30.69,63314,30.5,30.79,30.445,30.69,63314,0.0,1.0
2024-05-24,30.5961,30.62,30.51,30.51,124299,30.5961,30.62,30.51,30.51,124299,0.0,1.0
2024-05-28,30.5759,30.6293,30.4901,30.59,115246,30.5759,30.6293,30.4901,30.59,115246,0.0,1.0
2024-05-29,30.5031,30.54,30.49,30.5,34852,30.5031,30.54,30.49,30.5,34852,0.0,1.0
2024-05-30,30.43,30.48,30.3711,30.45,43746,30.43,30.48,30.3711,30.45,43746,0.0,1.0
2024-05-31,30.525,30.525,30.31,30.43,40219,30.525,30.525,30.31,30.43,40219,0.0,1.0
2024-06-03,30.57,30.61,30.42,30.56,42003,30.57,30.61,30.42,30.56,42003,0.0,1.0
2024-06-04,30.59,30.61,30.49,30.52,26937,30.59,30.61,30.49,30.52,26937,0.0,1.0
2024-06-05,30.79,30.79,30.58,30.61,13278,30.79,30.79,30.58,30.61,13278,0.0,1.0
2024-06-06,30.76,30.81,30.69,30.8,129466,30.76,30.81,30.69,30.8,129466,0.0,1.0
2024-06-07,30.71,30.83,30.71,30.74,35258,30.71,30.83,30.71,30.74,35258,0.0,1.0
2024-06-10,30.7651,30.8,30.6772,30.7,16490,30.7651,30.8,30.6772,30.7,16490,0.0,1.0
2024-06-11,30.86,30.86,30.7,30.7,34500,30.86,30.86,30.7,30.7,34500,0.0,1.0
2024-06-12,30.9715,31.01,30.92,30.98,13532,30.9715,31.01,30.92,30.98,13532,0.0,1.0
2024-06-13,31.03,31.03,30.908,30.91,36417,31.03,31.03,30.908,30.91,36417,0.0,1.0
2024-06-14,30.9743,31.0,30.91,30.96,29496,30.9743,31.0,30.91,30.96,29496,0.0,1.0
2024-06-17,31.05,31.1499,30.9557,30.96,86656,31.05,31.1499,30.9557,30.96,86656,0.0,1.0
2024-06-18,31.1144,31.14,31.09,31.105,217594,31.1144,31.14,31.09,31.105,217594,0.0,1.0
2024-06-20,31.065,31.21,31.0501,31.13,43458,31.065,31.21,31.0501,31.13,43458,0.0,1.0
2024-06-21,31.0847,31.12,31.015,31.0681,25945,31.0847,31.12,31.015,31.0681,25945,0.0,1.0
2024-06-24,31.0646,31.1163,31.0615,31.11,13424,31.0646,31.1163,31.0615,31.11,13424,0.0,1.0
2024-06-25,31.1021,31.105,31.04,31.0501,15639,31.1021,31.105,31.04,31.0501,15639,0.0,1.0
2024-06-26,31.1476,31.1476,31.0301,31.1,22116,31.1476,31.1476,31.0301,31.1,22116,0.0,1.0
2024-06-27,31.17,31.17,31.0901,31.12,18952,31.17,31.17,31.0901,31.12,18952,0.0,1.0
2024-06-28,31.1238,31.259,31.12,31.1731,18005,31.1238,31.259,31.12,31.1731,18005,0.0,1.0
2024-07-01,31.19,31.21,31.0682,31.14,23478,31.19,31.21,31.0682,31.14,23478,0.0,1.0
2024-07-02,31.237,31.2481,31.1376,31.1376,17660,31.237,31.2481,31.1376,31.1376,17660,0.0,1.0
2024-07-03,31.3097,31.31,31.22,31.22,12372,31.3097,31.31,31.22,31.22,12372,0.0,1.0
2024-07-05,31.41,31.41,31.3,31.3,16013,31.41,31.41,31.3,31.3,16013,0.0,1.0
2024-07-08,31.4005,31.4299,31.38,31.42,13382,31.4005,31.4299,31.38,31.42,13382,0.0,1.0
2024-07-09,31.42,31.4599,31.41,31.4413,21583,31.42,31.4599,31.41,31.4413,21583,0.0,1.0
2024-07-10,31.54,31.54,31.42,31.43,155035,31.54,31.54,31.42,31.43,155035,0.0,1.0
2024-07-11,31.46,31.555,31.4001,31.55,15765,31.46,31.555,31.4001,31.55,15765,0.0,1.0
2024-07-12,31.52,31.6,31.465,31.47,114457,31.52,31.6,31.465,31.47,114457,0.0,1.0
2024-07-15,31.56,31.62,31.52,31.56,18663,31.56,31.62,31.52,31.56,18663,0.0,1.0
2024-07-16,31.633,31.64,31.56,31.56,10448,31.633,31.64,31.56,31.56,10448,0.0,1.0
2024-07-17,31.44,31.4938,31.44,31.4795,67485,31.44,31.4938,31.44,31.4795,67485,0.0,1.0
2024-07-18,31.38,31.5001,31.33,31.5001,16705,31.38,31.5001,31.33,31.5001,16705,0.0,1.0
2024-07-19,31.2553,31.375,31.25,31.36,13430,31.2553,31.375,31.25,31.36,13430,0.0,1.0
2024-07-22,31.4225,31.4491,31.16,31.16,27493,31.4225,31.4491,31.16,31.16,27493,0.0,1.0
2024-07-23,31.39,31.4579,31.38,31.38,17121,31.39,31.4579,31.38,31.38,17121,0.0,1.0
2024-07-24,31.07,31.25,31.07,31.25,27920,31.07,31.25,31.07,31.25,27920,0.0,1.0
2024-07-25,31.02,31.205,30.98,31.0,17599,31.02,31.205,30.98,31.0,17599,0.0,1.0
2024-07-26,31.16,31.2347,31.115,31.115,10880,31.16,31.2347,31.115,31.115,10880,0.0,1.0
2024-07-29,31.17,31.2351,31.1519,31.205,22772,31.17,31.2351,31.1519,31.205,22772,0.0,1.0
2024-07-30,31.1,31.225,31.03,31.225,31043,31.1,31.225,31.03,31.225,31043,0.0,1.0
2024-07-31,31.34,31.42,31.27,31.285,39784,31.34,31.42,31.27,31.285,39784,0.0,1.0
2024-08-01,31.16,31.44,31.07,31.35,4100673,31.16,31.44,31.07,31.35,4100673,0.0,1.0
2024-08-02,30.87,30.94,30.7201,30.94,39987,30.87,30.94,30.7201,30.94,39987,0.0,1.0
2024-08-05,30.395,30.62,30.22,30.34,37455,30.395,30.62,30.22,30.34,37455,0.0,1.0
2024-08-06,30.61,30.83,30.595,30.6,9183,30.61,30.83,30.595,30.6,9183,0.0,1.0
2024-08-07,30.49,30.85,30.49,30.85,16297,30.49,30.85,30.49,30.85,16297,0.0,1.0
2024-08-08,30.9,30.9,30.56,30.56,4261,30.9,30.9,30.56,30.56,4261,0.0,1.0
2024-08-09,30.94,30.97,30.81,30.81,3865,30.94,30.97,30.81,30.81,3865,0.0,1.0
2024-08-12,30.9372,31.01,30.9114,30.9114,20315,30.9372,31.01,30.9114,30.9114,20315,0.0,1.0
2024-08-13,31.23,31.23,31.07,31.08,11416,31.23,31.23,31.07,31.08,11416,0.0,1.0
2024-08-14,31.27,31.35,31.1601,31.35,14195,31.27,31.35,31.1601,31.35,14195,0.0,1.0
2024-08-15,31.5064,31.52,31.425,31.425,10827,31.5064,31.52,31.425,31.425,10827,0.0,1.0
2024-08-16,31.5346,31.55,31.51,31.53,7350,31.5346,31.55,31.51,31.53,7350,0.0,1.0
2024-08-19,31.7036,31.7036,31.5909,31.5909,2138,31.7036,31.7036,31.5909,31.5909,2138,0.0,1.0
2024-08-20,31.655,31.71,31.632,31.71,13083,31.655,31.71,31.632,31.71,13083,0.0,1.0
2024-08-21,31.73,31.75,31.63,31.63,235919,31.73,31.75,31.63,31.63,235919,0.0,1.0
2024-08-22,31.57,31.8043,31.57,31.7715,32496,31.57,31.8043,31.57,31.7715,32496,0.0,1.0
2024-08-23,31.78,31.78,31.67,31.755,2476,31.78,31.78,31.67,31.755,2476,0.0,1.0
2024-08-26,31.75,31.83,31.71,31.83,5986,31.75,31.83,31.71,31.83,5986,0.0,1.0
2024-08-27,31.75,31.77,31.72,31.7439,5926,31.75,31.77,31.72,31.7439,5926,0.0,1.0
2024-08-28,31.705,31.715,31.62,31.6919,31256,31.705,31.715,31.62,31.6919,31256,0.0,1.0
2024-08-29,31.68,31.84,31.68,31.7947,3096,31.68,31.84,31.68,31.7947,3096,0.0,1.0
2024-08-30,31.85,31.85,31.7201,31.8,13381,31.85,31.85,31.7201,31.8,13381,0.0,1.0
2024-09-03,31.4872,31.67,31.47,31.665,26059,31.4872,31.67,31.47,31.665,26059,0.0,1.0
2024-09-04,31.46,31.58,31.16,31.16,8830,31.46,31.58,31.16,31.16,8830,0.0,1.0
2024-09-05,31.44,31.56,31.42,31.51,9540,31.44,31.56,31.42,31.51,9540,0.0,1.0
2024-09-06,31.2337,31.55,31.2,31.55,8441,31.2337,31.55,31.2,31.55,8441,0.0,1.0
2024-09-09,31.3862,31.44,31.3101,31.3712,5074,31.3862,31.44,31.3101,31.3712,5074,0.0,1.0
2024-09-10,31.49,31.49,31.31,31.45,11772,31.49,31.49,31.31,31.45,11772,0.0,1.0
2024-09-11,31.63,31.64,31.24,31.27,8725,31.63,31.64,31.24,31.27,8725,0.0,1.0
2024-09-12,31.72,31.76,31.62,31.655,5088,31.72,31.76,31.62,31.655,5088,0.0,1.0
2024-09-13,31.84,31.86,31.78,31.78,2258,31.84,31.86,31.78,31.78,2258,0.0,1.0
2024-09-16,31.84,31.89,31.81,31.83,5947,31.84,31.89,31.81,31.83,5947,0.0,1.0
2024-09-17,31.87,31.9,31.8001,31.88,7299,31.87,31.9,31.8001,31.88,7299,0.0,1.0
2024-09-18,31.81,31.97,31.81,31.84,16783,31.81,31.97,31.81,31.84,16783,0.0,1.0
2024-09-19,32.08,32.14,32.04,32.04,7889,32.08,32.14,32.04,32.04,7889,0.0,1.0
2024-09-20,32.0746,32.08,32.02,32.02,2101,32.0746,32.08,32.02,32.02,2101,0.0,1.0
2024-09-23,32.1419,32.15,31.95,32.15,99895,32.1419,32.15,31.95,32.15,99895,0.0,1.0
2024-09-24,32.19,32.19,32.0808,32.0808,4025,32.19,32.19,32.0808,32.0808,4025,0.0,1.0
2024-09-25,32.17,32.17,32.12,32.15,4613,32.17,32.17,32.12,32.15,4613,0.0,1.0
2024-09-26,32.17,32.27,32.15,32.27,5058,32.17,32.27,32.15,32.27,5058,0.0,1.0
2024-09-27,32.1751,32.2131,32.1625,32.2066,9754,32.1751,32.2131,32.1625,32.2066,9754,0.0,1.0
2024-09-30,32.2445,32.2445,32.04,32.1514,20635,32.2445,32.2445,32.04,32.1514,20635,0.0,1.0
2024-10-01,32.07,32.12,32.014,32.1,11819,32.07,32.12,32.014,32.1,11819,0.0,1.0
2024-10-02,32.08,32.1085,32.0,32.04,11845,32.08,32.1085,32.0,32.04,11845,0.0,1.0
2024-10-03,32.0648,32.1,32.04,32.04,28025,32.0648,32.1,32.04,32.04,28025,0.0,1.0
2024-10-04,32.1796,32.25,32.08,32.25,8425,32.1796,32.25,32.08,32.25,8425,0.0,1.0
2024-10-07,32.07,32.21,32.0101,32.21,7876,32.07,32.21,32.0101,32.21,7876,0.0,1.0
2024-10-08,32.17,32.2201,32.08,32.08,8385,32.17,32.2201,32.08,32.08,8385,0.0,1.0
2024-10-09,32.2944,32.2944,32.15,32.26,10760,32.2944,32.2944,32.15,32.26,10760,0.0,1.0
2024-10-10,32.2489,32.2718,32.19,32.21,5213,32.2489,32.2718,32.19,32.21,5213,0.0,1.0
2024-10-11,32.345,32.345,32.2,32.2,1995,32.345,32.345,32.2,32.2,1995,0.0,1.0
2024-10-14,32.39,32.4,32.38,32.3983,14994,32.39,32.4,32.38,32.3983,14994,0.0,1.0
2024-10-15,32.3412,32.4516,32.31,32.4011,4585,32.3412,32.4516,32.31,32.4011,4585,0.0,1.0
2024-10-16,32.38,32.4,32.34,32.35,50031,32.38,32.4,32.34,32.35,50031,0.0,1.0
2024-10-17,32.38,32.46,32.38,32.46,25918,32.38,32.46,32.38,32.46,25918,0.0,1.0
2024-10-18,32.4627,32.5,32.41,32.41,19672,32.4627,32.5,32.41,32.41,19672,0.0,1.0
2024-10-21,32.44,32.46,32.3945,32.43,11310,32.44,32.46,32.3945,32.43,11310,0.0,1.0
2024-10-22,32.4667,32.4667,32.39,32.39,7369,32.4667,32.4667,32.39,32.39,7369,0.0,1.0
2024-10-23,32.34,32.4131,32.28,32.41,3970,32.34,32.4131,32.28,32.41,3970,0.0,1.0
2024-10-24,32.36,32.4,32.22,32.4,11464,32.36,32.4,32.22,32.4,11464,0.0,1.0
2024-10-25,32.4,32.5099,32.36,32.44,10583,32.4,32.5099,32.36,32.44,10583,0.0,1.0
2024-10-28,32.4341,32.46,32.42,32.43,2405,32.4341,32.46,32.42,32.43,2405,0.0,1.0
2024-10-29,32.4454,32.4799,32.37,32.4,11107,32.4454,32.4799,32.37,32.4,11107,0.0,1.0
2024-10-30,32.43,32.47,32.41,32.42,9048,32.43,32.47,32.41,32.42,9048,0.0,1.0
2024-10-31,32.1906,32.25,32.1803,32.235,11490,32.1906,32.25,32.1803,32.235,11490,0.0,1.0
2024-11-01,32.2213,32.32,32.22,32.233,7875,32.2213,32.32,32.22,32.233,7875,0.0,1.0
2024-11-04,32.1763,32.2488,32.1404,32.21,14267,32.1763,32.2488,32.1404,32.21,14267,0.0,1.0
2024-11-05,32.3402,32.3423,32.24,32.24,9019,32.3402,32.3423,32.24,32.24,9019,0.0,1.0
2024-11-06,32.662,32.6899,32.58,32.6,8363,32.662,32.6899,32.58,32.6,8363,0.0,1.0
2024-11-07,32.7607,32.7607,32.72,32.72,5015,32.7607,32.7607,32.72,32.72,5015,0.0,1.0
2024-11-08,32.805,32.8128,32.79,32.8,2069,32.805,32.8128,32.79,32.8,2069,0.0,1.0
2024-11-11,32.8047,32.81,32.79,32.81,16319,32.8047,32.81,32.79,32.81,16319,0.0,1.0
2024-11-12,32.7929,32.8308,32.77,32.81,9754,32.7929,32.8308,32.77,32.81,9754,0.0,1.0
2024-11-13,32.8023,32.83,32.7801,32.79,23560,32.8023,32.83,32.7801,32.79,23560,0.0,1.0
2024-11-14,32.7553,32.8199,32.7404,32.8,11735,32.7553,32.8199,32.7404,32.8,11735,0.0,1.0
2024-11-15,32.6222,32.68,32.56,32.68,3068,32.6222,32.68,32.56,32.68,3068,0.0,1.0
2024-11-18,32.6705,32.72,32.61,32.61,3375,32.6705,32.72,32.61,32.61,3375,0.0,1.0
2024-11-19,32.7128,32.7234,32.67,32.67,15081,32.7128,32.7234,32.67,32.67,15081,0.0,1.0
2024-11-20,32.7004,32.7004,32.6,32.7,24793,32.7004,32.7004,32.6,32.7,24793,0.0,1.0
2024-11-21,32.7593,32.77,32.66,32.67,7701,32.7593,32.77,32.66,32.67,7701,0.0,1.0
2024-11-22,32.8455,32.8455,32.76,32.76,12839,32.8455,32.8455,32.76,32.76,12839,0.0,1.0
2024-11-25,32.895,32.93,32.86,32.93,6010,32.895,32.93,32.86,32.93,6010,0.0,1.0
2024-11-26,32.945,32.945,32.87,32.92,20982,32.945,32.945,32.87,32.92,20982,0.0,1.0
2024-11-27,32.9175,32.9699,32.89,32.9699,4631,32.9175,32.9699,32.89,32.9699,4631,0.0,1.0
2024-11-29,32.995,33.01,32.97,32.97,3048,32.995,33.01,32.97,32.97,3048,0.0,1.0
2024-12-02,33.005,33.01,32.98,33.0,23482,33.005,33.01,32.98,33.0,23482,0.0,1.0
2024-12-03,33.025,33.025,32.99,33.0,188400,33.025,33.025,32.99,33.0,188400,0.0,1.0
2024-12-04,33.03,33.07,33.03,33.0542,15632,33.03,33.07,33.03,33.0542,15632,0.0,1.0
2024-12-05,33.0846,33.1,33.0157,33.05,11538,33.0846,33.1,33.0157,33.05,11538,0.0,1.0
2024-12-06,33.1099,33.128,33.0878,33.0918,2673,33.1099,33.128,33.0878,33.0918,2673,0.0,1.0
2024-12-09,33.0599,33.0999,33.02,33.088888,7178,33.0599,33.0999,33.02,33.088888,7178,0.0,1.0
2024-12-10,33.035,33.06,33.01,33.03,20764,33.035,33.06,33.01,33.03,20764,0.0,1.0
2024-12-11,33.1,33.1209,33.04,33.07,16519,33.1,33.1209,33.04,33.07,16519,0.0,1.0
2024-12-12,33.065,33.09,33.06,33.07,3184,33.065,33.09,33.06,33.07,3184,0.0,1.0
2024-12-13,33.07,33.07,33.04,33.0542,12413,33.07,33.07,33.04,33.0542,12413,0.0,1.0
2024-12-16,33.11,33.115,33.08,33.08,3555,33.11,33.115,33.08,33.08,3555,0.0,1.0
2024-12-17,33.0695,33.0706,33.03,33.06,7579,33.0695,33.0706,33.03,33.06,7579,0.0,1.0
2024-12-18,32.73,33.09,32.69,33.04,10143,32.73,33.09,32.69,33.04,10143,0.0,1.0
2024-12-19,32.66,32.81,32.66,32.8,10148,32.66,32.81,32.66,32.8,10148,0.0,1.0
2024-12-20,32.8634,32.93,32.65,32.65,13482,32.8634,32.93,32.65,32.65,13482,0.0,1.0
2024-12-23,32.93,32.94,32.82,32.8769,8578,32.93,32.94,32.82,32.8769,8578,0.0,1.0
2024-12-24,33.09,33.09,32.99,32.99,5844,33.09,33.09,32.99,32.99,5844,0.0,1.0
2024-12-26,33.105,33.11,33.07,33.07,9460,33.105,33.11,33.07,33.07,9460,0.0,1.0
2024-12-27,32.99,33.045,32.93,33.04,29435,32.99,33.045,32.93,33.04,29435,0.0,1.0
2024-12-30,32.86,32.95,32.79,32.88,36229,32.86,32.95,32.79,32.88,36229,0.0,1.0
2024-12-31,32.83,32.94,32.81,32.94,13458,32.83,32.94,32.81,32.94,13458,0.0,1.0
2025-01-02,32.8134,32.95,32.75,32.93,15745,32.8134,32.95,32.75,32.93,15745,0.0,1.0
2025-01-03,33.0233,33.0233,32.92,32.92,9414,33.0233,33.0233,32.92,32.92,9414,0.0,1.0
2025-01-06,33.0623,33.1599,33.04,33.1599,6350,33.0623,33.1599,33.04,33.1599,6350,0.0,1.0
2025-01-07,32.921,33.11,32.89,33.1,20904,32.921,33.11,32.89,33.1,20904,0.0,1.0
2025-01-08,32.9612,32.9699,32.88,32.95,4157,32.9612,32.9699,32.88,32.95,4157,0.0,1.0
2025-01-10,32.7729,32.87,32.71,32.87,4222,32.7729,32.87,32.71,32.87,4222,0.0,1.0
2025-01-13,32.8055,32.8055,32.65,32.65,5340,32.8055,32.8055,32.65,32.65,5340,0.0,1.0
2025-01-14,32.8154,32.87,32.72,32.86,5008,32.8154,32.87,32.72,32.86,5008,0.0,1.0
2025-01-15,33.1149,33.1362,33.035,33.06,6373,33.1149,33.1362,33.035,33.06,6373,0.0,1.0
2025-01-16,33.0873,33.14,33.07,33.0801,6412,33.0873,33.14,33.07,33.0801,6412,0.0,1.0
2025-01-17,33.225,33.225,33.2,33.2,1988,33.225,33.225,33.2,33.2,1988,0.0,1.0
2025-01-21,33.325,33.325,33.25,33.28,3744,33.325,33.325,33.25,33.28,3744,0.0,1.0
2025-01-22,33.375,33.38,33.36,33.36,2670,33.375,33.38,33.36,33.36,2670,0.0,1.0
2025-01-23,33.395,33.41,33.36,33.37,4102,33.395,33.41,33.36,33.37,4102,0.0,1.0
2025-01-24,33.4,33.439,33.3801,33.42,29227,33.4,33.439,33.3801,33.42,29227,0.0,1.0
2025-01-27,33.23,33.25,33.2,33.207,8502,33.23,33.25,33.2,33.207,8502,0.0,1.0
2025-01-28,33.3635,33.3635,33.26,33.26,2046,33.3635,33.3635,33.26,33.26,2046,0.0,1.0
2025-01-29,33.3243,33.3401,33.28,33.335,11400,33.3243,33.3401,33.28,33.335,11400,0.0,1.0
2025-01-30,33.3901,33.4,33.31,33.36,9243,33.3901,33.4,33.31,33.36,9243,0.0,1.0
2025-01-31,33.3351,33.46,33.3351,33.4413,5918,33.3351,33.46,33.3351,33.4413,5918,0.0,1.0
2025-02-03,33.2576,33.2901,33.1,33.1301,16591,33.2576,33.2901,33.1,33.1301,16591,0.0,1.0
2025-02-04,33.3562,33.42,33.26,33.26,33156,33.3562,33.42,33.26,33.26,33156,0.0,1.0
2025-02-05,33.407,33.407,33.3147,33.32,4268,33.407,33.407,33.3147,33.32,4268,0.0,1.0
2025-02-06,33.455,33.46,33.41,33.44,4157,33.455,33.46,33.41,33.44,4157,0.0,1.0
2025-02-07,33.38,33.51,33.3644,33.51,10138,33.38,33.51,33.3644,33.51,10138,0.0,1.0
2025-02-10,33.465,33.4899,33.42,33.43,6092,33.465,33.4899,33.42,33.43,6092,0.0,1.0
2025-02-11,33.4727,33.4892,33.46,33.46,1850,33.4727,33.4892,33.46,33.46,1850,0.0,1.0
2025-02-12,33.46,33.47,33.39,33.4,2710,33.46,33.47,33.39,33.4,2710,0.0,1.0
2025-02-13,33.5618,33.5618,33.485,33.485,6204,33.5618,33.5618,33.485,33.485,6204,0.0,1.0
2025-02-14,33.5814,33.5876,33.56,33.575,10116,33.5814,33.5876,33.56,33.575,10116,0.0,1.0
2025-02-18,33.6037,33.6058,33.57,33.58,13778,33.6037,33.6058,33.57,33.58,13778,0.0,1.0
2025-02-19,33.6428,33.6499,33.6,33.63,15145,33.6428,33.6499,33.6,33.63,15145,0.0,1.0
2025-02-20,33.6318,33.6425,33.5645,33.6425,8170,33.6318,33.6425,33.5645,33.6425,8170,0.0,1.0
2025-02-21,33.4596,33.5845,33.44,33.5845,2169,33.4596,33.5845,33.44,33.5845,2169,0.0,1.0
2025-02-24,33.39,33.5,33.39,33.45,19539,33.39,33.5,33.39,33.45,19539,0.0,1.0
2025-02-25,33.3487,33.3727,33.3404,33.3404,6068,33.3487,33.3727,33.3404,33.3404,6068,0.0,1.0
2025-02-26,33.3505,33.4685,33.326,33.37,6048,33.3505,33.4685,33.326,33.37,6048,0.0,1.0
2025-02-27,33.097,33.46,33.097,33.43,8050,33.097,33.46,33.097,33.43,8050,0.0,1.0
2025-02-28,33.3732,33.3732,33.08,33.08,20101,33.3732,33.3732,33.08,33.08,20101,0.0,1.0
2025-03-03,33.0371,33.405,33.0125,33.405,6064,33.0371,33.405,33.0125,33.405,6064,0.0,1.0
2025-03-04,32.8349,33.045,32.68,32.88,14070,32.8349,33.045,32.68,32.88,14070,0.0,1.0
2025-03-05,33.0714,33.0797,32.8007,32.8007,5778,33.0714,33.0797,32.8007,32.8007,5778,0.0,1.0
2025-03-06,32.6877,32.9299,32.67,32.74,12608,32.6877,32.9299,32.67,32.74,12608,0.0,1.0
2025-03-07,32.8705,32.8705,32.4264,32.64,13997,32.8705,32.8705,32.4264,32.64,13997,0.0,1.0
2025-03-10,32.208,32.55,32.015,32.52,9107,32.208,32.55,32.015,32.52,9107,0.0,1.0
2025-03-11,32.035,32.17,31.845,32.14,109070,32.035,32.17,31.845,32.14,109070,0.0,1.0
2025-03-12,32.1097,32.26,31.9,32.25,4979,32.1097,32.26,31.9,32.25,4979,0.0,1.0
2025-03-13,31.7081,32.03,31.6968,32.03,5968,31.7081,32.03,31.6968,32.03,5968,0.0,1.0
2025-03-14,32.28,32.28,31.9507,32.07,20459,32.28,32.28,31.9507,32.07,20459,0.0,1.0
2025-03-17,32.4634,32.54,32.25,32.35,6990,32.4634,32.54,32.25,32.35,6990,0.0,1.0
2025-03-18,32.1232,32.15,32.07,32.12,3794,32.1232,32.15,32.07,32.12,3794,0.0,1.0
2025-03-19,32.4485,32.465,32.2299,32.2299,5923,32.4485,32.465,32.2299,32.2299,5923,0.0,1.0
2025-03-20,32.3844,32.593,32.24,32.24,5889,32.3844,32.593,32.24,32.24,5889,0.0,1.0
2025-03-21,32.3822,32.3822,32.04,32.13,7287,32.3822,32.3822,32.04,32.13,7287,0.0,1.0
2025-03-24,32.9879,32.99,32.8218,32.83,32101,32.9879,32.99,32.8218,32.83,32101,0.0,1.0
2025-03-25,33.0012,33.04,32.94,32.98,33042,33.0012,33.04,32.94,32.98,33042,0.0,1.0
2025-03-26,32.6663,33.04,32.6663,33.04,5364,32.6663,33.04,32.6663,33.04,5364,0.0,1.0
2025-03-27,32.6019,32.75,32.43,32.43,12607,32.6019,32.75,32.43,32.43,12607,0.0,1.0
2025-03-28,31.9128,32.48,31.85,32.46,27313,31.9128,32.48,31.85,32.46,27313,0.0,1.0
2025-03-31,32.09,32.1199,31.38,31.54,193736,32.09,32.1199,31.38,31.54,193736,0.0,1.0
2025-04-01,32.1251,32.2199,31.98,32.11,320039,32.1251,32.2199,31.98,32.11,320039,0.0,1.0
2025-04-02,32.22,32.28,32.05,32.05,110861,32.22,32.28,32.05,32.05,110861,0.0,1.0
2025-04-03,31.61,31.9,31.61,31.8245,69466,31.61,31.9,31.61,31.8245,69466,0.0,1.0
2025-04-04,30.65,31.39,30.65,31.25,212516,30.65,31.39,30.65,31.25,212516,0.0,1.0
2025-04-07,30.69,30.81,30.0194,30.29,131379,30.69,30.81,30.0194,30.29,131379,0.0,1.0
2025-04-08,30.41,31.31,30.18,31.31,153904,30.41,31.31,30.18,31.31,153904,0.0,1.0
2025-04-09,31.6858,31.69,30.2885,30.36,72777,31.6858,31.69,30.2885,30.36,72777,0.0,1.0
2025-04-10,31.19,31.47,30.78,31.37,66725,31.19,31.47,30.78,31.37,66725,0.0,1.0
2025-04-11,31.42,31.43,31.038,31.12,19237,31.42,31.43,31.038,31.12,19237,0.0,1.0
2025-04-14,31.59,31.68,31.41,31.62,68102,31.59,31.68,31.41,31.62,68102,0.0,1.0
2025-04-15,31.5701,31.66,31.54,31.6204,26607,31.5701,31.66,31.54,31.6204,26607,0.0,1.0
2025-04-16,31.203,31.68,31.0935,31.41,16717,31.203,31.68,31.0935,31.41,16717,0.0,1.0
2025-04-17,31.255,31.35,31.21,31.29,33490,31.255,31.35,31.21,31.29,33490,0.0,1.0
2025-04-21,30.9202,31.13,30.79,31.13,35133,30.9202,31.13,30.79,31.13,35133,0.0,1.0
2025-04-22,31.3052,31.35,31.07,31.07,16760,31.3052,31.35,31.07,31.07,16760,0.0,1.0
2025-04-23,31.51,31.96,31.47,31.66,40106,31.51,31.96,31.47,31.66,40106,0.0,1.0
2025-04-24,31.7944,31.7944,31.611,31.611,17001,31.7944,31.7944,31.611,31.611,17001,0.0,1.0
2025-04-25,31.9037,31.92,31.74,31.803,18777,31.9037,31.92,31.74,31.803,18777,0.0,1.0
2025-04-28,31.9538,31.98,31.8,31.8518,11210,31.9538,31.98,31.8,31.8518,11210,0.0,1.0
2025-04-29,31.9962,32.0121,31.87,31.89,3782,31.9962,32.0121,31.87,31.89,3782,0.0,1.0
2025-04-30,32.0056,32.0056,31.68,31.8,5308,32.0056,32.0056,31.68,31.8,5308,0.0,1.0
2025-05-01,32.0816,32.185,32.0816,32.13,17725,32.0816,32.185,32.0816,32.13,17725,0.0,1.0
2025-05-02,32.2603,32.2603,32.17,32.21,5045,32.2603,32.2603,32.17,32.21,5045,0.0,1.0
2025-05-05,32.17,32.51,32.13,32.51,4010,32.17,32.51,32.13,32.51,4010,0.0,1.0
2025-05-06,32.0763,32.1496,32.06,32.1227,5045,32.0763,32.1496,32.06,32.1227,5045,0.0,1.0
2025-05-07,32.1032,32.105,32.015,32.09,4819,32.1032,32.105,32.015,32.09,4819,0.0,1.0
2025-05-08,32.1726,32.3,32.1278,32.17,13311,32.1726,32.3,32.1278,32.17,13311,0.0,1.0
2025-05-09,32.195,32.2612,32.19,32.26,1930,32.195,32.2612,32.19,32.26,1930,0.0,1.0
2025-05-12,32.58,32.58,32.51,32.51,6019,32.58,32.58,32.51,32.51,6019,0.0,1.0
2025-05-13,32.66,32.74,32.66,32.69,5371,32.66,32.74,32.66,32.69,5371,0.0,1.0
2025-05-14,32.675,32.72,32.66,32.68,18182,32.675,32.72,32.66,32.68,18182,0.0,1.0
2025-05-15,32.7381,32.76,32.63,32.63,2053,32.7381,32.76,32.63,32.63,2053,0.0,1.0
2025-05-16,32.79,32.79,32.77,32.77,1989,32.79,32.79,32.77,32.77,1989,0.0,1.0
2025-05-19,32.8,32.85,32.715,32.715,4146,32.8,32.85,32.715,32.715,4146,0.0,1.0
2025-05-20,32.7802,32.7842,32.78,32.7842,1266,32.7802,32.7842,32.78,32.7842,1266,0.0,1.0
2025-05-21,32.65,32.765,32.65,32.765,4828,32.65,32.765,32.65,32.765,4828,0.0,1.0
2025-05-22,32.57,32.675,32.57,32.615,6356,32.57,32.675,32.57,32.615,6356,0.0,1.0
2025-05-23,32.5,32.5749,32.47,32.47,7995,32.5,32.5749,32.47,32.47,7995,0.0,1.0
2025-05-27,32.75,32.789,32.59,32.59,4429,32.75,32.789,32.59,32.59,4429,0.0,1.0
2025-05-28,32.77,32.7999,32.7608,32.7608,2013,32.77,32.7999,32.7608,32.7608,2013,0.0,1.0
2025-05-29,32.7854,32.7854,32.69,32.73,2511,32.7854,32.7854,32.69,32.73,2511,0.0,1.0
2025-05-30,32.7998,32.7998,32.72,32.72,996,32.7998,32.7998,32.72,32.72,996,0.0,1.0
2025-06-02,32.88,32.88,32.75,32.75,2590,32.88,32.88,32.75,32.75,2590,0.0,1.0
2025-06-03,32.9039,32.9499,32.82,32.83,5468,32.9039,32.9499,32.82,32.83,5468,0.0,1.0
2025-06-04,32.9,32.94,32.9,32.92,10603,32.9,32.94,32.9,32.92,10603,0.0,1.0
2025-06-05,32.8715,32.97,32.87,32.89,12379,32.8715,32.97,32.87,32.89,12379,0.0,1.0
2025-06-06,32.95,33.01,32.9,32.9,6120,32.95,33.01,32.9,32.9,6120,0.0,1.0
2025-06-09,32.97,33.0,32.97,32.97,6362,32.97,33.0,32.97,32.97,6362,0.0,1.0
2025-06-10,33.03,33.03,32.968,32.99,1949,33.03,33.03,32.968,32.99,1949,0.0,1.0
2025-06-11,32.97,33.047,32.97,33.03,7211,32.97,33.047,32.97,33.03,7211,0.0,1.0
2025-06-12,33.051,33.06,33.05,33.05,4083,33.051,33.06,33.05,33.05,4083,0.0,1.0
2025-06-13,32.8799,33.0293,32.8799,32.96,1463,32.8799,33.0293,32.8799,32.96,1463,0.0,1.0
2025-06-16,33.015,33.09,32.99,32.99,4196,33.015,33.09,32.99,32.99,4196,0.0,1.0
2025-06-17,32.951,33.06,32.91,32.99,6670,32.951,33.06,32.91,32.99,6670,0.0,1.0
2025-06-18,32.98,33.03,32.95,32.95,6502,32.98,33.03,32.95,32.95,6502,0.0,1.0
2025-06-20,32.9302,33.02,32.9302,33.02,2571,32.9302,33.02,32.9302,33.02,2571,0.0,1.0
2025-06-23,33.1,33.1,32.9482,32.99,15911,33.1,33.1,32.9482,32.99,15911,0.0,1.0
2025-06-24,33.1851,33.1927,33.1336,33.15,3368,33.1851,33.1927,33.1336,33.15,3368,0.0,1.0
2025-06-25,33.231,33.231,33.19,33.19,8072,33.231,33.231,33.19,33.19,8072,0.0,1.0
2025-06-26,33.278,33.278,33.23,33.245,3866,33.278,33.278,33.23,33.245,3866,0.0,1.0
2025-06-27,33.3258,33.35,33.27,33.29,7264,33.3258,33.35,33.27,33.29,7264,0.0,1.0
2025-06-30,33.3631,33.3631,33.3217,33.3453,4083,33.3631,33.3631,33.3217,33.3453,4083,0.0,1.0
2025-07-01,33.35,33.375,33.34,33.3445,9796,33.35,33.375,33.34,33.3445,9796,0.0,1.0
2025-07-02,33.3853,33.4,33.35,33.3997,15628,33.3853,33.4,33.35,33.3997,15628,0.0,1.0
2025-07-03,33.44,33.45,33.43,33.43,17203,33.44,33.45,33.43,33.43,17203,0.0,1.0
2025-07-07,33.3742,33.4105,33.33,33.41,5604,33.3742,33.4105,33.33,33.41,5604,0.0,1.0
2025-07-08,33.39,33.43,33.38,33.38,16120,33.39,33.43,33.38,33.38,16120,0.0,1.0
2025-07-09,33.4502,33.485,33.42,33.485,3757,33.4502,33.485,33.42,33.485,3757,0.0,1.0
2025-07-10,33.485,33.5057,33.44,33.47,3653,33.485,33.5057,33.44,33.47,3653,0.0,1.0
2025-07-11,33.45,33.4995,33.44,33.44,1216,33.45,33.4995,33.44,33.44,1216,0.0,1.0
2025-07-14,33.46,33.48,33.44,33.44,100665,33.46,33.48,33.44,33.44,100665,0.0,1.0
2025-07-15,33.43,33.47,33.43,33.47,750,33.43,33.47,33.43,33.47,750,0.0,1.0
2025-07-16,33.48,33.48,33.43,33.44,3168,33.48,33.48,33.43,33.44,3168,0.0,1.0
2025-07-17,33.49,33.5199,33.48,33.48,19243,33.49,33.5199,33.48,33.48,19243,0.0,1.0
2025-07-18,33.525,33.5401,33.52,33.54,11096,33.525,33.5401,33.52,33.54,11096,0.0,1.0
2025-07-21,33.5897,33.63,33.5201,33.58,125154,33.5897,33.63,33.5201,33.58,125154,0.0,1.0
2025-07-22,33.577,33.6,33.52,33.56,6902,33.577,33.6,33.52,33.56,6902,0.0,1.0
2025-07-23,33.6154,33.63,33.57,33.57,3867,33.6154,33.63,33.57,33.57,3867,0.0,1.0
2025-07-24,33.6642,33.6642,33.63,33.63,5302,33.6642,33.6642,33.63,33.63,5302,0.0,1.0
2025-07-25,33.6905,33.7299,33.65,33.67,2446,33.6905,33.7299,33.65,33.67,2446,0.0,1.0
2025-07-28,33.7,33.73,33.66,33.67,10679,33.7,33.73,33.66,33.67,10679,0.0,1.0
2025-07-29,33.6801,33.7,33.67,33.7,660,33.6801,33.7,33.67,33.7,660,0.0,1.0
2025-07-30,33.6631,33.67,33.61,33.67,628,33.6631,33.67,33.61,33.67,628,0.0,1.0
2025-07-31,33.6379,33.75,33.6379,33.75,3061,33.6379,33.75,33.6379,33.75,3061,0.0,1.0
2025-08-01,33.5477,33.5955,33.49,33.57,18117,33.5477,33.5955,33.49,33.57,18117,0.0,1.0
2025-08-04,33.6736,33.69,33.61,33.61,7473,33.6736,33.69,33.61,33.61,7473,0.0,1.0
2025-08-05,33.64,33.69,33.62,33.6661,2686,33.64,33.69,33.62,33.6661,2686,0.0,1.0
2025-08-06,33.69,33.705,33.65,33.65,6954,33.69,33.705,33.65,33.65,6954,0.0,1.0
2025-08-07,33.6876,33.72,33.66,33.67,3682,33.6876,33.72,33.66,33.67,3682,0.0,1.0
2025-08-08,33.7659,33.7965,33.74,33.76,1906,33.7659,33.7965,33.74,33.76,1906,0.0,1.0
2025-08-11,33.7504,33.8099,33.75,33.8099,1935,33.7504,33.8099,33.75,33.8099,1935,0.0,1.0
2025-08-12,33.835,33.86,33.77,33.8086,7340,33.835,33.86,33.77,33.8086,7340,0.0,1.0
2025-08-13,33.87,33.87,33.83,33.85,446,33.87,33.87,33.83,33.85,446,0.0,1.0
2025-08-14,33.865,33.87,33.82,33.82,4449,33.865,33.87,33.82,33.82,4449,0.0,1.0
2025-08-15,33.8335,33.8765,33.8306,33.86,3935,33.8335,33.8765,33.8306,33.86,3935,0.0,1.0
2025-08-18,33.869,33.869,33.84,33.8674,2031,33.869,33.869,33.84,33.8674,2031,0.0,1.0
2025-08-19,33.8209,33.87,33.8,33.87,1847,33.8209,33.87,33.8,33.87,1847,0.0,1.0
2025-08-20,33.7992,33.8,33.75,33.75,3709,33.7992,33.8,33.75,33.75,3709,0.0,1.0
2025-08-21,33.785,33.79,33.76,33.79,999,33.785,33.79,33.76,33.79,999,0.0,1.0
2025-08-22,33.9203,33.9203,33.87,33.87,2125,33.9203,33.9203,33.87,33.87,2125,0.0,1.0
2025-08-25,33.8997,33.9399,33.88,33.9,2758,33.8997,33.9399,33.88,33.9,2758,0.0,1.0
2025-08-26,33.9071,33.9399,33.88,33.88,5176,33.9071,33.9399,33.88,33.88,5176,0.0,1.0
2025-08-27,33.95,33.9656,33.9,33.92,2342,33.95,33.9656,33.9,33.92,2342,0.0,1.0
2025-08-28,33.9899,34.01,33.92,33.9305,6677,33.9899,34.01,33.92,33.9305,6677,0.0,1.0
2025-08-29,33.94,33.97,33.91,33.94,2930,33.94,33.97,33.91,33.94,2930,0.0,1.0
2025-09-02,33.9149,33.9149,33.805,33.87,18938,33.9149,33.9149,33.805,33.87,18938,0.0,1.0
2025-09-03,33.9151,33.922,33.88,33.922,729,33.9151,33.922,33.88,33.922,729,0.0,1.0
2025-09-04,33.98,33.98,33.92,33.92,3672,33.98,33.98,33.92,33.92,3672,0.0,1.0
2025-09-05,33.9999,34.02,33.95,34.02,2177,33.9999,34.02,33.95,34.02,2177,0.0,1.0
2025-09-08,33.9968,34.03,33.99,34.01,5211,33.9968,34.03,33.99,34.01,5211,0.0,1.0
2025-09-09,34.0119,34.04,33.99,34.04,11740,34.0119,34.04,33.99,34.04,11740,0.0,1.0
2025-09-10,34.045,34.11,34.02,34.0377,3211,34.045,34.11,34.02,34.0377,3211,0.0,1.0
2025-09-11,34.105,34.1179,34.06,34.06,846,34.105,34.1179,34.06,34.06,846,0.0,1.0
2025-09-12,34.115,34.115,34.07,34.07,547,34.115,34.115,34.07,34.07,547,0.0,1.0
2025-09-15,34.125,34.125,34.09,34.1,1399,34.125,34.125,34.09,34.1,1399,0.0,1.0
2025-09-16,34.12,34.135,34.09,34.135,3025,34.12,34.135,34.09,34.135,3025,0.0,1.0
2025-09-17,34.13,34.135961,34.09,34.09,22412,34.13,34.135961,34.09,34.09,22412,0.0,1.0
2025-09-18,34.15,34.155,34.11,34.11,7408,34.15,34.155,34.11,34.11,7408,0.0,1.0
2025-09-19,34.185,34.19,34.13,34.165,8339,34.185,34.19,34.13,34.165,8339,0.0,1.0
2025-09-22,34.195,34.2,34.15,34.17,4038,34.195,34.2,34.15,34.17,4038,0.0,1.0
2025-09-23,34.175,34.19,34.11,34.19,5651,34.175,34.19,34.11,34.19,5651,0.0,1.0
2025-09-24,34.12,34.16,34.11,34.16,14273,34.12,34.16,34.11,34.16,14273,0.0,1.0
2025-09-25,34.11,34.1699,34.11,34.13,5203,34.11,34.1699,34.11,34.13,5203,0.0,1.0
2025-09-26,34.195,34.195,34.12,34.13,4441,34.195,34.195,34.12,34.13,4441,0.0,1.0
2025-09-29,34.2,34.22,34.18,34.2,833,34.2,34.22,34.18,34.2,833,0.0,1.0
2025-09-30,34.23,34.23,34.18,34.1959,7590,34.23,34.23,34.18,34.1959,7590,0.0,1.0
2025-10-01,34.245,34.26,34.21,34.21,17489,34.245,34.26,34.21,34.21,17489,0.0,1.0
2025-10-02,34.22,34.2465,34.21,34.24,7067,34.22,34.2465,34.21,34.24,7067,0.0,1.0
2025-10-03,34.23,34.2612,34.23,34.25,3968,34.23,34.2612,34.23,34.25,3968,0.0,1.0
2025-10-06,34.265,34.28,34.25,34.28,3911,34.265,34.28,34.25,34.28,3911,0.0,1.0
2025-10-07,34.245,34.275,34.22,34.27,12963,34.245,34.275,34.22,34.27,12963,0.0,1.0
2025-10-08,34.28,34.2866,34.24,34.24,3595,34.28,34.2866,34.24,34.24,3595,0.0,1.0
2025-10-09,34.27,34.27,34.24,34.27,3027,34.27,34.27,34.24,34.27,3027,0.0,1.0
2025-10-10,34.0913,34.29,34.0913,34.29,1873,34.0913,34.29,34.0913,34.29,1873,0.0,1.0
2025-10-13,34.2281,34.2281,34.16,34.18,4238,34.2281,34.2281,34.16,34.18,4238,0.0,1.0
2025-10-14,34.1966,34.23,34.1,34.1,21251,34.1966,34.23,34.1,34.1,21251,0.0,1.0
2025-10-15,34.2077,34.27,34.16,34.27,14015,34.2077,34.27,34.16,34.27,14015,0.0,1.0
2025-10-16,34.135,34.2551,33.52,34.2551,10189,34.135,34.2551,33.52,34.2551,10189,0.0,1.0
2025-10-17,34.235,34.24,34.14,34.17,4845,34.235,34.24,34.14,34.17,4845,0.0,1.0
2025-10-20,34.32,34.33,34.26,34.26,3970,34.32,34.33,34.26,34.26,3970,0.0,1.0
2025-10-21,34.3347,34.3497,34.3001,34.3497,904,34.3347,34.3497,34.3001,34.3497,904,0.0,1.0
2025-10-22,34.3073,34.34,34.27,34.34,5791,34.3073,34.34,34.27,34.34,5791,0.0,1.0
2025-10-23,34.33,34.332939,34.26,34.26,5299,34.33,34.332939,34.26,34.26,5299,0.0,1.0
2025-10-24,34.4041,34.4316,34.21,34.38,13189,34.4041,34.4316,34.21,34.38,13189,0.0,1.0
2025-10-27,34.44,34.4699,34.41,34.42,3726,34.44,34.4699,34.41,34.42,3726,0.0,1.0
2025-10-28,34.4299,34.4354,34.41,34.4354,8668,34.4299,34.4354,34.41,34.4354,8668,0.0,1.0
2025-10-29,34.415,34.43,34.3701,34.42,13836,34.415,34.43,34.3701,34.42,13836,0.0,1.0
2025-10-30,34.3842,34.391,34.36,34.39,5255,34.3842,34.391,34.36,34.39,5255,0.0,1.0
2025-10-31,34.3848,34.4419,34.34,34.39,12900,34.3848,34.4419,34.34,34.39,12900,0.0,1.0
2025-11-03,34.41,34.46,34.37,34.42,20747,34.41,34.46,34.37,34.42,20747,0.0,1.0
2025-11-04,34.344,34.375,34.32,34.32,5914,34.344,34.375,34.32,34.32,5914,0.0,1.0
2025-11-05,34.3935,34.42,34.34,34.34,2900,34.3935,34.42,34.34,34.34,2900,0.0,1.0
2025-11-06,34.3592,34.41,34.32,34.41,4932,34.3592,34.41,34.32,34.41,4932,0.0,1.0
2025-11-07,34.3656,34.3656,34.28,34.32,2510,34.3656,34.3656,34.28,34.32,2510,0.0,1.0
2025-11-10,34.46,34.46,34.42,34.42,13951,34.46,34.46,34.42,34.42,13951,0.0,1.0
2025-11-11,34.46,34.48,34.4315,34.48,13118,34.46,34.48,34.4315,34.48,13118,0.0,1.0
2025-11-12,34.44,34.49,34.43,34.46,13151,34.44,34.49,34.43,34.46,13151,0.0,1.0
2025-11-13,34.35,34.4536,34.35,34.4,5999,34.35,34.4536,34.35,34.4,5999,0.0,1.0
2025-11-14,34.375,34.4199,34.32,34.32,4914,34.375,34.4199,34.32,34.32,4914,0.0,1.0
2025-11-17,34.3169,34.39,34.3169,34.35,4547,34.3169,34.39,34.3169,34.35,4547,0.0,1.0
2025-11-18,34.2772,34.3075,34.06,34.06,10696,34.2772,34.3075,34.06,34.06,10696,0.0,1.0
2025-11-19,34.3061,34.3061,34.21,34.26,976,34.3061,34.3061,34.21,34.26,976,0.0,1.0
2025-11-20,34.2011,34.3875,34.191,34.35,5950,34.2011,34.3875,34.191,34.35,5950,0.0,1.0
2025-11-21,34.2901,34.325,34.19,34.19,5484,34.2901,34.325,34.19,34.19,5484,0.0,1.0
2025-11-24,34.4272,34.43,34.37,34.37,12319,34.4272,34.43,34.37,34.37,12319,0.0,1.0
2025-11-25,34.49,34.49,34.4,34.41,6332,34.49,34.49,34.4,34.41,6332,0.0,1.0
2025-11-26,34.5596,34.59,34.5076,34.55,72612,34.5596,34.59,34.5076,34.55,72612,0.0,1.0