date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-04-01,25.27,25.3,25.069,25.3,798365,25.27,25.3,25.069,25.3,798365,0.0,1.0
2019-04-02,25.272,25.29,25.161,25.258,85194,25.272,25.29,25.161,25.258,85194,0.0,1.0
2019-04-03,25.319,25.37,25.269,25.29,72988,25.319,25.37,25.269,25.29,72988,0.0,1.0
2019-04-04,25.356,25.37,25.29,25.37,34970,25.356,25.37,25.29,25.37,34970,0.0,1.0
2019-04-05,25.434,25.47,25.357,25.45,38653,25.434,25.47,25.357,25.45,38653,0.0,1.0
2019-04-08,25.49,25.51,25.3,25.51,46451,25.49,25.51,25.3,25.51,46451,0.0,1.0
2019-04-09,25.35,25.45,25.34,25.45,104428,25.35,25.45,25.34,25.45,104428,0.0,1.0
2019-04-10,25.43,25.44,25.37,25.39,20165,25.43,25.44,25.37,25.39,20165,0.0,1.0
2019-04-11,25.425,25.45,25.352,25.45,9172,25.425,25.45,25.352,25.45,9172,0.0,1.0
2019-04-12,25.565,25.565,25.51,25.565,7932,25.565,25.565,25.51,25.565,7932,0.0,1.0
2019-04-15,25.57,25.64,25.494,25.64,11070,25.57,25.64,25.494,25.64,11070,0.0,1.0
2019-04-16,25.58,25.65,25.51,25.65,76663,25.58,25.65,25.51,25.65,76663,0.0,1.0
2019-04-17,25.56,25.72,25.494,25.72,12443,25.56,25.72,25.494,25.72,12443,0.0,1.0
2019-04-18,25.584,25.6,25.438,25.438,10415,25.584,25.6,25.438,25.438,10415,0.0,1.0
2019-04-22,25.558,25.581,25.508,25.55,29882,25.558,25.581,25.508,25.55,29882,0.0,1.0
2019-04-23,25.722,25.75,25.64,25.66,4386,25.722,25.75,25.64,25.66,4386,0.0,1.0
2019-04-24,25.71,25.74,25.64,25.72,2050,25.71,25.74,25.64,25.72,2050,0.0,1.0
2019-04-25,25.697,25.75,25.599,25.75,21219,25.697,25.75,25.599,25.75,21219,0.0,1.0
2019-04-26,25.7339,25.74,25.6191,25.73,11811,25.7339,25.74,25.6191,25.73,11811,0.0,1.0
2019-04-29,25.81,25.82,25.74,25.751,6584,25.81,25.82,25.74,25.751,6584,0.0,1.0
2019-04-30,25.84,25.84,25.646,25.712,20002,25.84,25.84,25.646,25.712,20002,0.0,1.0
2019-05-01,25.658,25.89,25.658,25.86,14974,25.658,25.89,25.658,25.86,14974,0.0,1.0
2019-05-02,25.594,25.729,25.53,25.72,4585,25.594,25.729,25.53,25.72,4585,0.0,1.0
2019-05-03,25.79,25.82,25.72,25.72,20470,25.79,25.82,25.72,25.72,20470,0.0,1.0
2019-05-06,25.71,25.71,25.584,25.61,3348,25.71,25.71,25.584,25.61,3348,0.0,1.0
2019-05-07,25.429,25.58,25.3,25.58,46551,25.429,25.58,25.3,25.58,46551,0.0,1.0
2019-05-08,25.382,25.5,25.355,25.355,36248,25.382,25.5,25.355,25.355,36248,0.0,1.0
2019-05-09,25.333,25.37,25.093,25.211,12255,25.333,25.37,25.093,25.211,12255,0.0,1.0
2019-05-10,25.38,25.38,25.05,25.32,17126,25.38,25.38,25.05,25.32,17126,0.0,1.0
2019-05-13,24.982,25.09,24.89,25.09,13046,24.982,25.09,24.89,25.09,13046,0.0,1.0
2019-05-14,25.13,25.25,25.08,25.12,11814,25.13,25.25,25.08,25.12,11814,0.0,1.0
2019-05-15,25.231,25.3,25.1,25.1,14642,25.231,25.3,25.1,25.1,14642,0.0,1.0
2019-05-16,25.4,25.52,25.36,25.36,5996,25.4,25.52,25.36,25.36,5996,0.0,1.0
2019-05-17,25.299,25.445,25.266,25.266,4566,25.299,25.445,25.266,25.266,4566,0.0,1.0
2019-05-20,25.18,25.223,25.17,25.2,10309,25.18,25.223,25.17,25.2,10309,0.0,1.0
2019-05-21,25.35,25.37,25.25,25.3,7495,25.35,25.37,25.25,25.3,7495,0.0,1.0
2019-05-22,25.3,25.339,25.258,25.289,8666,25.3,25.339,25.258,25.289,8666,0.0,1.0
2019-05-23,25.023,25.07,24.9,25.07,11924,25.023,25.07,24.9,25.07,11924,0.0,1.0
2019-05-24,25.104,25.2,25.04,25.2,13708,25.104,25.2,25.04,25.2,13708,0.0,1.0
2019-05-28,24.935,25.13,24.935,25.11,27212,24.935,25.13,24.935,25.11,27212,0.0,1.0
2019-05-29,24.777,24.86,24.72,24.85,1640,24.777,24.86,24.72,24.85,1640,0.0,1.0
2019-05-30,24.811,24.87,24.8,24.87,14411,24.811,24.87,24.8,24.87,14411,0.0,1.0
2019-05-31,24.585,24.67,24.585,24.63,6261,24.585,24.67,24.585,24.63,6261,0.0,1.0
2019-06-03,24.517,24.594,24.48,24.571,6450,24.517,24.594,24.48,24.571,6450,0.0,1.0
2019-06-04,24.9193,24.92,24.7057,24.78,14027,24.9193,24.92,24.7057,24.78,14027,0.0,1.0
2019-06-05,25.08,25.12,24.98,25.1,19800,25.08,25.12,24.98,25.1,19800,0.0,1.0
2019-06-06,25.26,25.27,25.07,25.118,13468,25.26,25.27,25.07,25.118,13468,0.0,1.0
2019-06-07,25.4348,25.5,25.38,25.5,6105,25.4348,25.5,25.38,25.5,6105,0.0,1.0
2019-06-10,25.5251,25.59,25.5109,25.5109,37232,25.5251,25.59,25.5109,25.5109,37232,0.0,1.0
2019-06-11,25.49,25.67,25.485,25.67,7532,25.49,25.67,25.485,25.67,7532,0.0,1.0
2019-06-12,25.45,25.51,25.445,25.49,7072,25.45,25.51,25.445,25.49,7072,0.0,1.0
2019-06-13,25.511,25.6,25.47,25.55,4447,25.511,25.6,25.47,25.55,4447,0.0,1.0
2019-06-14,25.54,25.54,25.5,25.508,692,25.54,25.54,25.5,25.508,692,0.0,1.0
2019-06-17,25.515,25.55,25.515,25.55,200,25.515,25.55,25.515,25.55,200,0.0,1.0
2019-06-18,25.708,25.708,25.6,25.6,2820,25.708,25.708,25.6,25.6,2820,0.0,1.0
2019-06-19,25.82,25.82,25.78,25.78,1181,25.82,25.82,25.78,25.78,1181,0.0,1.0
2019-06-20,25.9593,25.9593,25.8285,25.8285,105,25.9593,25.9593,25.8285,25.8285,105,0.0,1.0
2019-06-21,26.0,26.0,25.941,25.98,3031,26.0,26.0,25.941,25.98,3031,0.0,1.0
2019-06-24,25.928,25.928,25.928,25.928,9,25.928,25.928,25.928,25.928,9,0.0,1.0
2019-06-25,25.765,25.97,25.75,25.97,4290,25.765,25.97,25.75,25.97,4290,0.0,1.0
2019-06-26,25.74,25.77,25.74,25.77,7225,25.74,25.77,25.74,25.77,7225,0.0,1.0
2019-06-27,25.797,25.797,25.75,25.789,2105,25.797,25.797,25.75,25.789,2105,0.0,1.0
2019-06-28,25.88,25.92,25.79,25.79,3650,25.88,25.92,25.79,25.79,3650,0.0,1.0
2019-07-01,26.052,26.2,25.95,26.2,17188,26.052,26.2,25.95,26.2,17188,0.0,1.0
2019-07-02,26.055,26.12,26.03,26.12,3934,26.055,26.12,26.03,26.12,3934,0.0,1.0
2019-07-03,26.245,26.245,26.11,26.11,100,26.245,26.245,26.11,26.11,100,0.0,1.0
2019-07-05,26.23,26.28,26.068,26.068,2483,26.23,26.28,26.068,26.068,2483,0.0,1.0
2019-07-08,26.14,26.19,26.11,26.147,6515,26.14,26.19,26.11,26.147,6515,0.0,1.0
2019-07-09,26.07,26.17,26.06,26.115,47469,26.07,26.17,26.06,26.115,47469,0.0,1.0
2019-07-10,26.245,26.245,26.13,26.13,11121,26.245,26.245,26.13,26.13,11121,0.0,1.0
2019-07-11,26.298,26.298,26.244,26.244,2886,26.298,26.298,26.244,26.244,2886,0.0,1.0
2019-07-12,26.375,26.377,26.34,26.34,4604,26.375,26.377,26.34,26.34,4604,0.0,1.0
2019-07-15,26.39,26.43,26.35,26.42,52570,26.39,26.43,26.35,26.42,52570,0.0,1.0
2019-07-16,26.36,27.52,26.33,27.52,26283,26.36,27.52,26.33,27.52,26283,0.0,1.0
2019-07-17,26.25,26.32,26.23,26.32,55334,26.25,26.32,26.23,26.32,55334,0.0,1.0
2019-07-18,26.275,26.28,26.141,26.23,74882,26.275,26.28,26.141,26.23,74882,0.0,1.0
2019-07-19,26.18,26.283,26.18,26.27,5862,26.18,26.283,26.18,26.27,5862,0.0,1.0
2019-07-22,26.23,26.24,26.2,26.24,4556,26.23,26.24,26.2,26.24,4556,0.0,1.0
2019-07-23,26.335,26.37,26.25,26.27,26203,26.335,26.37,26.25,26.27,26203,0.0,1.0
2019-07-24,27.43,27.43,27.43,27.43,1958,27.43,27.43,27.43,27.43,1958,0.0,1.0
2019-07-25,26.341,26.66,26.29,26.44,4379,26.341,26.66,26.29,26.44,4379,0.0,1.0
2019-07-26,26.49,26.49,26.49,26.49,0,26.49,26.49,26.49,26.49,0,0.0,1.0
2019-07-29,26.41,26.51,26.41,26.41,6990,26.41,26.51,26.41,26.41,6990,0.0,1.0
2019-07-30,26.395,26.395,26.3,26.3,1966,26.395,26.395,26.3,26.3,1966,0.0,1.0
2019-07-31,26.193,26.43,26.09,26.425,31413,26.193,26.43,26.09,26.425,31413,0.0,1.0
2019-08-01,25.988,26.37,25.961,26.3,18208,25.988,26.37,25.961,26.3,18208,0.0,1.0
2019-08-02,25.855,25.93,25.74,25.87,5699,25.855,25.93,25.74,25.87,5699,0.0,1.0
2019-08-05,25.3,25.53,25.2,25.53,14708,25.3,25.53,25.2,25.53,14708,0.0,1.0
2019-08-06,25.528,25.538,25.38,25.38,2156,25.528,25.538,25.38,25.38,2156,0.0,1.0
2019-08-07,25.554,25.554,25.205,25.3,5129,25.554,25.554,25.205,25.3,5129,0.0,1.0
2019-08-08,25.893,25.9,25.71,25.732,51061,25.893,25.9,25.71,25.732,51061,0.0,1.0
2019-08-09,25.818,25.89,25.67,25.89,1053,25.818,25.89,25.67,25.89,1053,0.0,1.0
2019-08-12,25.56,25.626,25.56,25.59,5844,25.56,25.626,25.56,25.59,5844,0.0,1.0
2019-08-13,25.838,25.896,25.592,25.592,5912,25.838,25.896,25.592,25.592,5912,0.0,1.0
2019-08-14,25.33,25.48,25.29,25.47,6399,25.33,25.48,25.29,25.47,6399,0.0,1.0
2019-08-15,25.365,25.39,25.27,25.316,20504,25.365,25.39,25.27,25.316,20504,0.0,1.0
2019-08-16,25.637,25.64,25.5639,25.57,16897,25.637,25.64,25.5639,25.57,16897,0.0,1.0
2019-08-19,25.856,25.856,25.841,25.841,524,25.856,25.856,25.841,25.841,524,0.0,1.0
2019-08-20,25.736,25.83,25.72,25.72,9338,25.736,25.83,25.72,25.72,9338,0.0,1.0
2019-08-21,25.842,25.891,25.842,25.89,579,25.842,25.891,25.842,25.89,579,0.0,1.0
2019-08-22,25.882,25.882,25.823,25.823,5132,25.882,25.882,25.823,25.823,5132,0.0,1.0
2019-08-23,25.277,25.85,25.277,25.74,6319,25.277,25.85,25.277,25.74,6319,0.0,1.0
2019-08-26,25.492,25.509,25.434,25.44,8100,25.492,25.509,25.434,25.44,8100,0.0,1.0
2019-08-27,25.486,25.699,25.46,25.61,2441,25.486,25.699,25.46,25.61,2441,0.0,1.0
2019-08-28,25.58,25.58,25.58,25.58,8,25.58,25.58,25.58,25.58,8,0.0,1.0
2019-08-29,25.843,25.88,25.81,25.88,9029,25.843,25.88,25.81,25.88,9029,0.0,1.0
2019-08-30,25.841,25.841,25.78,25.808,2400,25.841,25.841,25.78,25.808,2400,0.0,1.0
2019-09-03,25.717,25.717,25.64,25.691,800,25.717,25.717,25.64,25.691,800,0.0,1.0
2019-09-04,25.93,25.93,25.93,25.93,0,25.93,25.93,25.93,25.93,0,0.0,1.0
2019-09-05,26.195,26.195,26.0,26.0,3200,26.195,26.195,26.0,26.0,3200,0.0,1.0
2019-09-06,26.21,26.21,26.16,26.185,580,26.21,26.21,26.16,26.185,580,0.0,1.0
2019-09-09,26.201,26.201,26.193,26.193,600,26.201,26.201,26.193,26.193,600,0.0,1.0
2019-09-10,26.179,26.179,26.089,26.089,1300,26.179,26.179,26.089,26.089,1300,0.0,1.0
2019-09-11,26.345,26.345,26.19,26.19,2550,26.345,26.345,26.19,26.19,2550,0.0,1.0
2019-09-12,26.464,26.52,26.42,26.44,10300,26.464,26.52,26.42,26.44,10300,0.0,1.0
2019-09-13,26.408,26.46,26.38,26.46,2200,26.408,26.46,26.38,26.46,2200,0.0,1.0
2019-09-16,26.345,26.345,26.345,26.345,133,26.345,26.345,26.345,26.345,133,0.0,1.0
2019-09-17,26.361,26.361,26.361,26.361,0,26.361,26.361,26.361,26.361,0,0.0,1.0
2019-09-18,26.405,26.405,26.35,26.39,498,26.405,26.405,26.35,26.39,498,0.0,1.0
2019-09-19,26.409,26.455,26.409,26.41,600,26.409,26.455,26.409,26.41,600,0.0,1.0
2019-09-20,26.342,26.423,26.342,26.423,386,26.342,26.423,26.342,26.423,386,0.0,1.0
2019-09-23,26.34,26.34,26.275,26.275,160200,26.34,26.34,26.275,26.275,160200,0.0,1.0
2019-09-24,26.145,26.155,26.145,26.155,100,26.145,26.155,26.145,26.155,100,0.0,1.0
2019-09-25,26.292,26.292,26.171,26.171,500,26.292,26.292,26.171,26.171,500,0.0,1.0
2019-09-26,26.25,26.25,26.234,26.234,200,26.25,26.25,26.234,26.234,200,0.0,1.0
2019-09-27,26.09,26.259,26.07,26.205,5683,26.09,26.259,26.07,26.205,5683,0.0,1.0
2019-09-30,26.247,26.3,26.208,26.208,6500,26.247,26.3,26.208,26.208,6500,0.0,1.0
2019-10-01,26.02,26.3,25.94,26.3,4629,26.02,26.3,25.94,26.3,4629,0.0,1.0
2019-10-02,25.656,25.88,25.65,25.88,9900,25.656,25.88,25.65,25.88,9900,0.0,1.0
2019-10-03,25.783,25.783,25.547,25.547,2249,25.783,25.783,25.547,25.547,2249,0.0,1.0
2019-10-04,26.081,26.1,25.96,25.96,3400,26.081,26.1,25.96,25.96,3400,0.0,1.0
2019-10-07,26.025,26.04,26.011,26.024,2600,26.025,26.04,26.011,26.024,2600,0.0,1.0
2019-10-08,25.696,25.799,25.696,25.746,1800,25.696,25.799,25.696,25.746,1800,0.0,1.0
2019-10-09,25.894,25.9,25.8,25.87,3558,25.894,25.9,25.8,25.87,3558,0.0,1.0
2019-10-10,26.01,26.023,26.01,26.023,100,26.01,26.023,26.01,26.023,100,0.0,1.0
2019-10-11,26.221,26.28,26.221,26.28,900,26.221,26.28,26.221,26.28,900,0.0,1.0
2019-10-14,26.174,26.174,26.163,26.163,200,26.174,26.174,26.163,26.163,200,0.0,1.0
2019-10-15,26.348,26.43,26.348,26.43,1300,26.348,26.43,26.348,26.43,1300,0.0,1.0
2019-10-16,26.339,26.39,26.323,26.323,2634,26.339,26.39,26.323,26.323,2634,0.0,1.0
2019-10-17,26.391,26.391,26.38,26.39,5800,26.391,26.391,26.38,26.39,5800,0.0,1.0
2019-10-18,26.323,26.323,26.323,26.323,80,26.323,26.323,26.323,26.323,80,0.0,1.0
2019-10-21,26.435,26.46,26.389,26.391,6000,26.435,26.46,26.389,26.391,6000,0.0,1.0
2019-10-22,26.374,26.461,26.374,26.461,911,26.374,26.461,26.374,26.461,911,0.0,1.0
2019-10-23,26.408,26.408,26.408,26.408,96,26.408,26.408,26.408,26.408,96,0.0,1.0
2019-10-24,26.46,26.46,26.46,26.46,27,26.46,26.46,26.46,26.46,27,0.0,1.0
2019-10-25,26.539,26.549,26.527,26.549,1000,26.539,26.549,26.527,26.549,1000,0.0,1.0
2019-10-28,26.645,26.67,26.55,26.55,63413,26.645,26.67,26.55,26.55,63413,0.0,1.0
2019-10-29,26.639,26.657,26.639,26.657,100,26.639,26.657,26.639,26.657,100,0.0,1.0
2019-10-30,26.7,26.703,26.562,26.7,12364,26.7,26.703,26.562,26.7,12364,0.0,1.0
2019-10-31,26.609,26.609,26.52,26.52,1800,26.609,26.609,26.52,26.52,1800,0.0,1.0
2019-11-01,26.826,26.84,26.74,26.74,7700,26.826,26.84,26.74,26.74,7700,0.0,1.0
2019-11-04,26.92,26.92,26.92,26.92,57,26.92,26.92,26.92,26.92,57,0.0,1.0
2019-11-05,26.91,26.93,26.9,26.93,2539,26.91,26.93,26.9,26.93,2539,0.0,1.0
2019-11-06,26.915,26.96,26.86,26.87,7619,26.915,26.96,26.86,26.87,7619,0.0,1.0
2019-11-07,26.992,27.09,26.992,27.09,7800,26.992,27.09,26.992,27.09,7800,0.0,1.0
2019-11-08,27.017,27.03,26.96,26.966,11442,27.017,27.03,26.96,26.966,11442,0.0,1.0
2019-11-11,26.986,26.986,26.94,26.94,2200,26.986,26.986,26.94,26.94,2200,0.0,1.0
2019-11-12,27.036,27.1,27.036,27.08,25700,27.036,27.1,27.036,27.08,25700,0.0,1.0
2019-11-13,27.08,27.09,27.05,27.09,2900,27.08,27.09,27.05,27.09,2900,0.0,1.0
2019-11-14,27.1,27.1,27.05,27.07,4912,27.1,27.1,27.05,27.07,4912,0.0,1.0
2019-11-15,27.225,27.25,27.11,27.12,11900,27.225,27.25,27.11,27.12,11900,0.0,1.0
2019-11-18,27.26,27.3,27.15,27.27,35700,27.26,27.3,27.15,27.27,35700,0.0,1.0
2019-11-19,27.254,27.28,27.254,27.28,1490,27.254,27.28,27.254,27.28,1490,0.0,1.0
2019-11-20,27.168,27.23,27.14,27.23,596,27.168,27.23,27.14,27.23,596,0.0,1.0
2019-11-21,27.145,27.16,27.145,27.16,400,27.145,27.16,27.145,27.16,400,0.0,1.0
2019-11-22,27.195,27.24,27.08,27.16,3959,27.195,27.24,27.08,27.16,3959,0.0,1.0
2019-11-25,27.34,27.39,27.27,27.39,18000,27.34,27.39,27.27,27.39,18000,0.0,1.0
2019-11-26,27.35,27.35,27.32,27.33,3600,27.35,27.35,27.32,27.33,3600,0.0,1.0
2019-11-27,27.43,27.49,27.37,27.49,21266,27.43,27.49,27.37,27.49,21266,0.0,1.0
2019-11-29,27.398,27.398,27.398,27.398,0,27.398,27.398,27.398,27.398,0,0.0,1.0
2019-12-02,27.254,27.364,27.16,27.364,10100,27.254,27.364,27.16,27.364,10100,0.0,1.0
2019-12-03,27.068,27.068,26.92,26.97,7825,27.068,27.068,26.92,26.97,7825,0.0,1.0
2019-12-04,27.225,27.29,27.18,27.23,12900,27.225,27.29,27.18,27.23,12900,0.0,1.0
2019-12-05,27.233,27.31,27.14,27.31,7733,27.233,27.31,27.14,27.31,7733,0.0,1.0
2019-12-06,27.417,27.46,27.4,27.46,8900,27.417,27.46,27.4,27.46,8900,0.0,1.0
2019-12-09,27.373,27.436,27.33,27.42,2609,27.373,27.436,27.33,27.42,2609,0.0,1.0
2019-12-10,27.339,27.4,27.3,27.34,52544,27.339,27.4,27.3,27.34,52544,0.0,1.0
2019-12-11,27.39,27.39,27.337,27.337,5719,27.39,27.39,27.337,27.337,5719,0.0,1.0
2019-12-12,27.577,27.581,27.38,27.38,2426,27.577,27.581,27.38,27.38,2426,0.0,1.0
2019-12-13,27.585,27.585,27.585,27.585,125,27.585,27.585,27.585,27.585,125,0.0,1.0
2019-12-16,27.76,27.86,27.73,27.86,9630,27.76,27.86,27.73,27.86,9630,0.0,1.0
2019-12-17,27.79,27.8,27.694,27.73,15264,27.79,27.8,27.694,27.73,15264,0.0,1.0
2019-12-18,27.738,27.8,27.738,27.8,527,27.738,27.8,27.738,27.8,527,0.0,1.0
2019-12-19,27.79,27.79,27.75,27.75,800,27.79,27.79,27.75,27.75,800,0.0,1.0
2019-12-20,27.94,27.94,27.807,27.81,7523,27.94,27.94,27.807,27.81,7523,0.0,1.0
2019-12-23,27.9,27.9,27.9,27.9,1700,27.9,27.9,27.9,27.9,1700,0.0,1.0
2019-12-24,27.885,27.93,27.85,27.85,13615,27.885,27.93,27.85,27.85,13615,0.0,1.0
2019-12-26,27.948,28.0,27.948,28.0,300,27.948,28.0,27.948,28.0,300,0.0,1.0
2019-12-27,27.944,27.986,27.944,27.986,514,27.944,27.986,27.944,27.986,514,0.0,1.0
2019-12-30,27.864,27.93,27.819,27.819,2300,27.864,27.93,27.819,27.819,2300,0.0,1.0
2019-12-31,27.922,27.922,27.922,27.922,49,27.922,27.922,27.922,27.922,49,0.0,1.0
2020-01-02,28.072,28.09,28.005,28.066,7800,28.072,28.09,28.005,28.066,7800,0.0,1.0
2020-01-03,27.98,28.06,27.98,28.027,1900,27.98,28.06,27.98,28.027,1900,0.0,1.0
2020-01-06,28.054,28.054,27.76,27.76,17052,28.054,28.054,27.76,27.76,17052,0.0,1.0
2020-01-07,27.994,28.015,27.94,28.015,2300,27.994,28.015,27.94,28.015,2300,0.0,1.0
2020-01-08,28.03,28.113,27.971,27.971,107812,28.03,28.113,27.971,27.971,107812,0.0,1.0
2020-01-09,28.177,28.22,28.09,28.11,17200,28.177,28.22,28.09,28.11,17200,0.0,1.0
2020-01-10,28.154,28.21,28.13,28.21,58969,28.154,28.21,28.13,28.21,58969,0.0,1.0
2020-01-13,28.251,28.251,28.165,28.17,14500,28.251,28.251,28.165,28.17,14500,0.0,1.0
2020-01-14,28.25,28.297,28.25,28.26,48631,28.25,28.297,28.25,28.26,48631,0.0,1.0
2020-01-15,28.265,28.33,28.25,28.311,10878,28.265,28.33,28.25,28.311,10878,0.0,1.0
2020-01-16,28.38,28.44,28.26,28.28,59605,28.38,28.44,28.26,28.28,59605,0.0,1.0
2020-01-17,28.425,28.425,28.371,28.38,3755,28.425,28.425,28.371,28.38,3755,0.0,1.0
2020-01-21,28.42,28.451,28.36,28.38,49500,28.42,28.451,28.36,28.38,49500,0.0,1.0
2020-01-22,28.43,28.49,28.43,28.48,5200,28.43,28.49,28.43,28.48,5200,0.0,1.0
2020-01-23,28.37,28.42,28.35,28.41,8400,28.37,28.42,28.35,28.41,8400,0.0,1.0
2020-01-24,28.261,28.261,28.204,28.204,1400,28.261,28.261,28.204,28.204,1400,0.0,1.0
2020-01-27,28.04,28.115,27.99,28.1,57600,28.04,28.115,27.99,28.1,57600,0.0,1.0
2020-01-28,28.22,28.22,28.22,28.22,174,28.22,28.22,28.22,28.22,174,0.0,1.0
2020-01-29,28.212,28.212,28.212,28.212,8,28.212,28.212,28.212,28.212,8,0.0,1.0
2020-01-30,28.19,28.2,28.0513,28.061,3594,28.19,28.2,28.0513,28.061,3594,0.0,1.0
2020-01-31,27.945,28.14,27.945,28.14,428,27.945,28.14,27.945,28.14,428,0.0,1.0
2020-02-03,28.085,28.25,28.05,28.12,12800,28.085,28.25,28.05,28.12,12800,0.0,1.0
2020-02-04,28.311,28.333,28.31,28.325,1500,28.311,28.333,28.31,28.325,1500,0.0,1.0
2020-02-05,28.4729,28.5007,28.36,28.36,4787,28.4729,28.5007,28.36,28.36,4787,0.0,1.0
2020-02-06,28.54,28.56,28.535,28.56,5900,28.54,28.56,28.535,28.56,5900,0.0,1.0
2020-02-07,28.476,28.51,28.459,28.503,3700,28.476,28.51,28.459,28.503,3700,0.0,1.0
2020-02-10,28.574,28.574,28.51,28.51,2900,28.574,28.574,28.51,28.51,2900,0.0,1.0
2020-02-11,28.59,28.634,28.57,28.57,12589,28.59,28.634,28.57,28.57,12589,0.0,1.0
2020-02-12,28.661,28.661,28.661,28.661,75,28.661,28.661,28.661,28.661,75,0.0,1.0
2020-02-13,28.65,28.69,28.63,28.654,8037,28.65,28.69,28.63,28.654,8037,0.0,1.0
2020-02-14,28.66,28.672,28.595,28.655,7189,28.66,28.672,28.595,28.655,7189,0.0,1.0
2020-02-18,28.676,28.676,28.62,28.62,1929,28.676,28.676,28.62,28.62,1929,0.0,1.0
2020-02-19,28.716,28.8,28.7,28.71,9200,28.716,28.8,28.7,28.71,9200,0.0,1.0
2020-02-20,28.682,28.77,28.58,28.77,5703,28.682,28.77,28.58,28.77,5703,0.0,1.0
2020-02-21,28.532,28.55,28.51,28.52,1300,28.532,28.55,28.51,28.52,1300,0.0,1.0
2020-02-24,27.997,28.11,27.997,28.11,1500,27.997,28.11,27.997,28.11,1500,0.0,1.0
2020-02-25,27.313,27.86,27.313,27.83,21500,27.313,27.86,27.313,27.83,21500,0.0,1.0
2020-02-26,27.28,27.52,27.279,27.52,7400,27.28,27.52,27.279,27.52,7400,0.0,1.0
2020-02-27,26.45,26.85,26.45,26.64,6111,26.45,26.85,26.45,26.64,6111,0.0,1.0
2020-02-28,26.12,26.127,25.58,25.84,94800,26.12,26.127,25.58,25.84,94800,0.0,1.0
2020-03-02,27.24,27.24,26.24,26.34,749639,27.24,27.24,26.24,26.34,749639,0.0,1.0
2020-03-03,26.552,27.467,26.4,27.0,90768,26.552,27.467,26.4,27.0,90768,0.0,1.0
2020-03-04,27.366,27.366,26.8,26.8,800,27.366,27.366,26.8,26.8,800,0.0,1.0
2020-03-05,26.76,26.76,26.525,26.733,2200,26.76,26.76,26.525,26.733,2200,0.0,1.0
2020-03-06,26.325,26.328,25.8,26.085,322800,26.325,26.328,25.8,26.085,322800,0.0,1.0
2020-03-09,24.95,25.66,24.831,25.66,369600,24.95,25.66,24.831,25.66,369600,0.0,1.0
2020-03-10,25.7,25.7,24.785,25.58,627686,25.7,25.7,24.785,25.58,627686,0.0,1.0
2020-03-11,24.868,25.45,24.52,25.44,140826,24.868,25.45,24.52,25.44,140826,0.0,1.0
2020-03-12,23.27,25.99,22.07,24.11,219332,23.27,25.99,22.07,24.11,219332,0.0,1.0
2020-03-13,24.57,24.57,22.98,24.11,144302,24.57,24.57,22.98,24.11,144302,0.0,1.0
2020-03-16,22.45,23.5,21.49,22.15,50917,22.45,23.5,21.49,22.15,50917,0.0,1.0
2020-03-17,23.31,23.59,22.42,22.68,28954,23.31,23.59,22.42,22.68,28954,0.0,1.0
2020-03-18,22.602,22.62,21.901,21.901,9000,22.602,22.62,21.901,21.901,9000,0.0,1.0
2020-03-19,22.79,23.149,22.5,22.5,9664,22.79,23.149,22.5,22.5,9664,0.0,1.0
2020-03-20,21.85,23.42,21.85,22.97,51492,21.85,23.42,21.85,22.97,51492,0.0,1.0
2020-03-23,21.94,22.22,21.34,21.86,121125,21.94,22.22,21.34,21.86,121125,0.0,1.0
2020-03-24,23.229,23.23,22.86,23.0,26400,23.229,23.23,22.86,23.0,26400,0.0,1.0
2020-03-25,23.732,24.11,23.225,23.24,99263,23.732,24.11,23.225,23.24,99263,0.0,1.0
2020-03-26,24.23,25.0,23.99,23.99,89452,24.23,25.0,23.99,23.99,89452,0.0,1.0
2020-03-27,24.15,24.419,23.935,24.07,26544,24.15,24.419,23.935,24.07,26544,0.0,1.0
2020-03-30,24.656,24.75,24.498,24.52,45023,24.656,24.75,24.498,24.52,45023,0.0,1.0
2020-03-31,24.82,24.89,24.492,24.86,418031,24.82,24.89,24.492,24.86,418031,0.0,1.0
2020-04-01,24.14,24.6,23.814,24.6,1541575,24.14,24.6,23.814,24.6,1541575,0.0,1.0
2020-04-02,24.48,24.57,23.979,24.03,95344,24.48,24.57,23.979,24.03,95344,0.0,1.0
2020-04-03,24.149,24.59,23.842,24.309,76685,24.149,24.59,23.842,24.309,76685,0.0,1.0
2020-04-06,25.357,25.357,24.83,25.18,63482,25.357,25.357,24.83,25.18,63482,0.0,1.0
2020-04-07,25.312,25.792,25.237,25.73,211600,25.312,25.792,25.237,25.73,211600,0.0,1.0
2020-04-08,25.743,25.743,25.48,25.53,39000,25.743,25.743,25.48,25.53,39000,0.0,1.0
2020-04-09,25.94,26.098,25.818,25.871,7500,25.94,26.098,25.818,25.871,7500,0.0,1.0
2020-04-13,25.738,25.767,25.52,25.618,123600,25.738,25.767,25.52,25.618,123600,0.0,1.0
2020-04-14,26.17,26.217,25.97,26.04,10900,26.17,26.217,25.97,26.04,10900,0.0,1.0
2020-04-15,25.93,26.02,25.715,25.715,8600,25.93,26.02,25.715,25.715,8600,0.0,1.0
2020-04-16,25.965,26.0,25.713,25.79,8374,25.965,26.0,25.713,25.79,8374,0.0,1.0
2020-04-17,26.256,26.44,26.05,26.438,9000,26.256,26.44,26.05,26.438,9000,0.0,1.0
2020-04-20,25.95,26.28,25.95,26.0,45950,25.95,26.28,25.95,26.0,45950,0.0,1.0
2020-04-21,25.49,25.69,25.422,25.69,40800,25.49,25.69,25.422,25.69,40800,0.0,1.0
2020-04-22,25.887,25.9,25.682,25.79,21900,25.887,25.9,25.682,25.79,21900,0.0,1.0
2020-04-23,25.88,26.08,25.795,25.9,7317,25.88,26.08,25.795,25.9,7317,0.0,1.0
2020-04-24,26.092,26.15,25.735,25.74,19011,26.092,26.15,25.735,25.74,19011,0.0,1.0
2020-04-27,26.375,26.45,26.256,26.29,3500,26.375,26.45,26.256,26.29,3500,0.0,1.0
2020-04-28,26.395,26.61,26.32,26.54,215552,26.395,26.61,26.32,26.54,215552,0.0,1.0
2020-04-29,26.783,26.811,26.552,26.552,27000,26.783,26.811,26.552,26.552,27000,0.0,1.0
2020-04-30,26.615,26.63,26.5,26.52,5000,26.615,26.63,26.5,26.52,5000,0.0,1.0
2020-05-01,26.082,26.25,25.91,26.13,26854,26.082,26.25,25.91,26.13,26854,0.0,1.0
2020-05-04,26.159,26.159,26.0,26.0,19853,26.159,26.159,26.0,26.0,19853,0.0,1.0
2020-05-05,26.343,26.54,26.23,26.25,18553,26.343,26.54,26.23,26.25,18553,0.0,1.0
2020-05-06,26.248,26.48,25.8,26.29,123023,26.248,26.48,25.8,26.29,123023,0.0,1.0
2020-05-07,26.5,26.51,26.35,26.475,20600,26.5,26.51,26.35,26.475,20600,0.0,1.0
2020-05-08,26.74,26.78,26.51,26.555,14200,26.74,26.78,26.51,26.555,14200,0.0,1.0
2020-05-11,26.865,26.95,26.67,26.74,7111,26.865,26.95,26.67,26.74,7111,0.0,1.0
2020-05-12,26.571,26.84,26.571,26.79,6769,26.571,26.84,26.571,26.79,6769,0.0,1.0
2020-05-13,26.135,26.625,25.82,26.625,30175,26.135,26.625,25.82,26.625,30175,0.0,1.0
2020-05-14,26.28,26.28,25.93,25.97,4959,26.28,26.28,25.93,25.97,4959,0.0,1.0
2020-05-15,26.48,26.48,26.22,26.27,6400,26.48,26.48,26.22,26.27,6400,0.0,1.0
2020-05-18,27.012,27.012,26.78,26.935,4700,27.012,27.012,26.78,26.935,4700,0.0,1.0
2020-05-19,26.875,27.008,26.76,26.76,4337,26.875,27.008,26.76,26.76,4337,0.0,1.0
2020-05-20,27.05,27.178,27.002,27.05,3800,27.05,27.178,27.002,27.05,3800,0.0,1.0
2020-05-21,26.944,27.05,26.814,27.04,15076,26.944,27.05,26.814,27.04,15076,0.0,1.0
2020-05-22,26.973,26.973,26.83,26.9,2375,26.973,26.973,26.83,26.9,2375,0.0,1.0
2020-05-26,27.173,27.47,27.135,27.47,12749,27.173,27.47,27.135,27.47,12749,0.0,1.0
2020-05-27,27.376,27.47,27.065,27.44,13849,27.376,27.47,27.065,27.44,13849,0.0,1.0
2020-05-28,27.336,27.52,27.33,27.33,15904,27.336,27.52,27.33,27.33,15904,0.0,1.0
2020-05-29,27.41,27.42,27.15,27.15,23737,27.41,27.42,27.15,27.15,23737,0.0,1.0
2020-06-01,27.447,27.48,27.33,27.33,21242,27.447,27.48,27.33,27.33,21242,0.0,1.0
2020-06-02,27.521,27.521,27.37,27.48,1276,27.521,27.521,27.37,27.48,1276,0.0,1.0
2020-06-03,27.709,27.78,27.631,27.7,2100,27.709,27.78,27.631,27.7,2100,0.0,1.0
2020-06-04,27.679,27.7,27.63,27.7,2600,27.679,27.7,27.63,27.7,2600,0.0,1.0
2020-06-05,28.03,28.05,27.9,27.948,69100,28.03,28.05,27.9,27.948,69100,0.0,1.0
2020-06-08,28.01,28.14,27.991,28.041,10577,28.01,28.14,27.991,28.041,10577,0.0,1.0
2020-06-09,27.951,27.96,27.922,27.922,1900,27.951,27.96,27.922,27.922,1900,0.0,1.0
2020-06-10,27.873,28.04,27.873,27.91,4054,27.873,28.04,27.873,27.91,4054,0.0,1.0
2020-06-11,26.988,27.505,26.96,27.505,3283,26.988,27.505,26.96,27.505,3283,0.0,1.0
2020-06-12,27.199,27.375,26.982,27.375,2190,27.199,27.375,26.982,27.375,2190,0.0,1.0
2020-06-15,27.307,27.307,26.78,26.78,79059,27.307,27.307,26.78,26.78,79059,0.0,1.0
2020-06-16,27.46,27.61,27.46,27.61,1900,27.46,27.61,27.46,27.61,1900,0.0,1.0
2020-06-17,27.5,27.62,27.415,27.5,9664,27.5,27.62,27.415,27.5,9664,0.0,1.0
2020-06-18,27.471,27.539,27.41,27.45,4235,27.471,27.539,27.41,27.45,4235,0.0,1.0
2020-06-19,27.408,27.645,27.262,27.645,6918,27.408,27.645,27.262,27.645,6918,0.0,1.0
2020-06-22,27.501,27.55,27.426,27.47,5500,27.501,27.55,27.426,27.47,5500,0.0,1.0
2020-06-23,27.595,27.75,27.592,27.62,7600,27.595,27.75,27.592,27.62,7600,0.0,1.0
2020-06-24,27.258,27.55,27.12,27.55,6600,27.258,27.55,27.12,27.55,6600,0.0,1.0
2020-06-25,27.421,27.47,27.25,27.25,25094,27.421,27.47,27.25,27.25,25094,0.0,1.0
2020-06-26,27.103,27.3,27.103,27.3,77300,27.103,27.3,27.103,27.3,77300,0.0,1.0
2020-06-29,27.3077,27.3187,27.1,27.1,3978,27.3077,27.3187,27.1,27.1,3978,0.0,1.0
2020-06-30,27.603,27.603,27.39,27.53,3700,27.603,27.603,27.39,27.53,3700,0.0,1.0
2020-07-01,27.67,27.67,27.595,27.61,3379,27.67,27.67,27.595,27.61,3379,0.0,1.0
2020-07-02,27.8,27.89,27.77,27.81,11700,27.8,27.89,27.77,27.81,11700,0.0,1.0
2020-07-06,27.93,27.97,27.85,27.905,7915,27.93,27.97,27.85,27.905,7915,0.0,1.0
2020-07-07,27.835,27.97,27.739,27.905,8700,27.835,27.97,27.739,27.905,8700,0.0,1.0
2020-07-08,27.863,27.91,27.714,27.91,12158,27.863,27.91,27.714,27.91,12158,0.0,1.0
2020-07-09,27.69,27.91,27.68,27.9,17717,27.69,27.91,27.68,27.9,17717,0.0,1.0
2020-07-10,27.937,27.937,27.768,27.768,3400,27.937,27.937,27.768,27.768,3400,0.0,1.0
2020-07-13,27.723,28.11,27.723,27.975,68202,27.723,28.11,27.723,27.975,68202,0.0,1.0
2020-07-14,27.922,27.922,27.69,27.69,7753,27.922,27.922,27.69,27.69,7753,0.0,1.0
2020-07-15,28.014,28.05,27.9,27.996,31148,28.014,28.05,27.9,27.996,31148,0.0,1.0
2020-07-16,28.025,28.04,28.0,28.03,1640,28.025,28.04,28.0,28.03,1640,0.0,1.0
2020-07-17,28.1,28.14,28.0,28.1,29711,28.1,28.14,28.0,28.1,29711,0.0,1.0
2020-07-20,28.31,28.31,28.1,28.1,44797,28.31,28.31,28.1,28.1,44797,0.0,1.0
2020-07-21,28.235,28.36,28.2,28.36,2723,28.235,28.36,28.2,28.36,2723,0.0,1.0
2020-07-22,28.2737,28.3099,28.23,28.28,9415,28.2737,28.3099,28.23,28.28,9415,0.0,1.0
2020-07-23,28.1229,28.31,28.0522,28.31,6350,28.1229,28.31,28.0522,28.31,6350,0.0,1.0
2020-07-24,28.0789,28.13,28.0401,28.13,1953,28.0789,28.13,28.0401,28.13,1953,0.0,1.0
2020-07-27,28.164,28.2096,28.125,28.135,2852,28.164,28.2096,28.125,28.135,2852,0.0,1.0
2020-07-28,28.0888,28.215,28.0888,28.18,6435,28.0888,28.215,28.0888,28.18,6435,0.0,1.0
2020-07-29,28.211,28.25,28.1781,28.185,25522,28.211,28.25,28.1781,28.185,25522,0.0,1.0
2020-07-30,28.19,28.2089,28.04,28.04,18919,28.19,28.2089,28.04,28.04,18919,0.0,1.0
2020-07-31,28.2216,28.3,28.0763,28.3,3153,28.2216,28.3,28.0763,28.3,3153,0.0,1.0
2020-08-03,28.355,28.38,28.2802,28.3282,7270,28.355,28.38,28.2802,28.3282,7270,0.0,1.0
2020-08-04,28.41,28.45,28.33,28.396,6683,28.41,28.45,28.33,28.396,6683,0.0,1.0
2020-08-05,28.4634,28.4892,28.41,28.475,309168,28.4634,28.4892,28.41,28.475,309168,0.0,1.0
2020-08-06,28.5155,28.532,28.39,28.39,3624,28.5155,28.532,28.39,28.39,3624,0.0,1.0
2020-08-07,28.5201,28.6,28.41,28.43,39548,28.5201,28.6,28.41,28.43,39548,0.0,1.0
2020-08-10,28.57,28.57,28.4918,28.4918,5823,28.57,28.57,28.4918,28.4918,5823,0.0,1.0
2020-08-11,28.4411,28.67,28.4411,28.62,103352,28.4411,28.67,28.4411,28.62,103352,0.0,1.0
2020-08-12,28.66,28.66,28.605,28.605,6105,28.66,28.66,28.605,28.605,6105,0.0,1.0
2020-08-13,28.575,28.6663,28.55,28.665,16968,28.575,28.6663,28.55,28.665,16968,0.0,1.0
2020-08-14,28.5579,28.629,28.492,28.57,4755,28.5579,28.629,28.492,28.57,4755,0.0,1.0
2020-08-17,28.6352,28.7,28.55,28.55,20013,28.6352,28.7,28.55,28.55,20013,0.0,1.0
2020-08-18,28.61,28.73,28.61,28.69,4874,28.61,28.73,28.61,28.69,4874,0.0,1.0
2020-08-19,28.63,28.73,28.63,28.6957,12350,28.63,28.73,28.63,28.6957,12350,0.0,1.0
2020-08-20,28.675,28.675,28.625,28.625,484,28.675,28.675,28.625,28.625,484,0.0,1.0
2020-08-21,28.6911,28.7194,28.66,28.67,5698,28.6911,28.7194,28.66,28.67,5698,0.0,1.0
2020-08-24,28.7404,28.78,28.68,28.75,3792,28.7404,28.78,28.68,28.75,3792,0.0,1.0
2020-08-25,28.805,28.805,28.7,28.71,1511,28.805,28.805,28.7,28.71,1511,0.0,1.0
2020-08-26,28.7991,28.8467,28.75,28.7855,2952,28.7991,28.8467,28.75,28.7855,2952,0.0,1.0
2020-08-27,28.7834,28.814,28.7,28.76,183108,28.7834,28.814,28.7,28.76,183108,0.0,1.0
2020-08-28,28.834,28.834,28.74,28.74,43174,28.834,28.834,28.74,28.74,43174,0.0,1.0
2020-08-31,28.7749,28.82,28.7749,28.7834,1211,28.7749,28.82,28.7749,28.7834,1211,0.0,1.0
2020-09-01,28.745,28.75,28.74,28.74,12230,28.745,28.75,28.74,28.74,12230,0.0,1.0
2020-09-02,28.81,28.85,28.77,28.8399,4440,28.81,28.85,28.77,28.8399,4440,0.0,1.0
2020-09-03,28.41,28.75,28.4,28.73,21264,28.41,28.75,28.4,28.73,21264,0.0,1.0
2020-09-04,28.5266,28.5266,28.2305,28.435,118414,28.5266,28.5266,28.2305,28.435,118414,0.0,1.0
2020-09-08,28.3451,28.4,28.3,28.3,6118,28.3451,28.4,28.3,28.3,6118,0.0,1.0
2020-09-09,28.5794,28.6,28.44,28.45,4140,28.5794,28.6,28.44,28.45,4140,0.0,1.0
2020-09-10,28.4,28.5715,28.4,28.5715,4382,28.4,28.5715,28.4,28.5715,4382,0.0,1.0
2020-09-11,28.4679,28.546,28.44,28.546,1869,28.4679,28.546,28.44,28.546,1869,0.0,1.0
2020-09-14,28.6419,28.6636,28.55,28.57,17607,28.6419,28.6636,28.55,28.57,17607,0.0,1.0
2020-09-15,28.6224,28.76,28.6001,28.6001,7480,28.6224,28.76,28.6001,28.6001,7480,0.0,1.0
2020-09-16,28.6316,28.7299,28.6,28.6,1238,28.6316,28.7299,28.6,28.6,1238,0.0,1.0
2020-09-17,28.5567,28.585,28.485,28.585,918,28.5567,28.585,28.485,28.585,918,0.0,1.0
2020-09-18,28.55,28.5699,28.465,28.5,6880,28.55,28.5699,28.465,28.5,6880,0.0,1.0
2020-09-21,28.3089,28.43,28.21,28.43,12967,28.3089,28.43,28.21,28.43,12967,0.0,1.0
2020-09-22,28.401,28.4921,28.289,28.31,4476,28.401,28.4921,28.289,28.31,4476,0.0,1.0
2020-09-23,28.1777,28.49,28.1777,28.49,1756,28.1777,28.49,28.1777,28.49,1756,0.0,1.0
2020-09-24,28.2463,28.3,28.16,28.16,842,28.2463,28.3,28.16,28.16,842,0.0,1.0
2020-09-25,28.365,28.39,27.98,27.98,5947,28.365,28.39,27.98,27.98,5947,0.0,1.0
2020-09-28,28.5441,28.5441,28.4118,28.42,56887,28.5441,28.5441,28.4118,28.42,56887,0.0,1.0
2020-09-29,28.5322,28.57,28.41,28.5197,21696,28.5322,28.57,28.41,28.5197,21696,0.0,1.0
2020-09-30,28.5677,28.61,28.56,28.56,90411,28.5677,28.61,28.56,28.56,90411,0.0,1.0
2020-10-01,28.594,28.61,28.53,28.61,34251,28.594,28.61,28.53,28.61,34251,0.0,1.0
2020-10-02,28.5406,28.61,28.505,28.58,8937,28.5406,28.61,28.505,28.58,8937,0.0,1.0
2020-10-05,28.6802,28.6802,28.57,28.59,2818,28.6802,28.6802,28.57,28.59,2818,0.0,1.0
2020-10-06,28.5822,28.7,28.5822,28.695,876,28.5822,28.7,28.5822,28.695,876,0.0,1.0
2020-10-07,28.71,28.7499,28.651,28.685,6732,28.71,28.7499,28.651,28.685,6732,0.0,1.0
2020-10-08,28.7916,28.7955,28.72,28.72,2342,28.7916,28.7955,28.72,28.72,2342,0.0,1.0
2020-10-09,28.9199,28.95,28.81,28.81,6890,28.9199,28.95,28.81,28.81,6890,0.0,1.0
2020-10-12,29.0883,29.12,28.95,28.95,1876,29.0883,29.12,28.95,28.95,1876,0.0,1.0
2020-10-13,29.0448,29.095,28.9801,29.095,4641,29.0448,29.095,28.9801,29.095,4641,0.0,1.0
2020-10-14,29.0375,29.0375,28.94,28.94,26704,29.0375,29.0375,28.94,28.94,26704,0.0,1.0
2020-10-15,28.9992,29.0399,28.9,28.9276,17024,28.9992,29.0399,28.9,28.9276,17024,0.0,1.0
2020-10-16,28.9939,29.04,28.9939,29.03,1355,28.9939,29.04,28.9939,29.03,1355,0.0,1.0
2020-10-19,28.78,28.995,28.78,28.995,2924,28.78,28.995,28.78,28.995,2924,0.0,1.0
2020-10-20,28.8952,28.99,28.8,28.88,16212,28.8952,28.99,28.8,28.88,16212,0.0,1.0
2020-10-21,28.9074,28.9074,28.8,28.865,14028,28.9074,28.9074,28.8,28.865,14028,0.0,1.0
2020-10-22,28.946,28.946,28.9015,28.9015,2346,28.946,28.946,28.9015,28.9015,2346,0.0,1.0
2020-10-23,28.9847,28.9847,28.89,28.89,721,28.9847,28.9847,28.89,28.89,721,0.0,1.0
2020-10-26,28.75,28.81,28.75,28.81,1679,28.75,28.81,28.75,28.81,1679,0.0,1.0
2020-10-27,28.7808,28.7808,28.7526,28.7526,662,28.7808,28.7808,28.7526,28.7526,662,0.0,1.0
2020-10-28,28.3766,28.48,28.3766,28.48,34074,28.3766,28.48,28.3766,28.48,34074,0.0,1.0
2020-10-29,28.58,28.64,28.41,28.41,3618,28.58,28.64,28.41,28.41,3618,0.0,1.0
2020-10-30,28.3235,28.4,28.22,28.38,7272,28.3235,28.4,28.22,28.38,7272,0.0,1.0
2020-11-02,28.5295,28.57,28.39,28.46,16751,28.5295,28.57,28.39,28.46,16751,0.0,1.0
2020-11-03,28.7504,28.8,28.65,28.74,8585,28.7504,28.8,28.65,28.74,8585,0.0,1.0
2020-11-04,29.0302,29.0302,29.0302,29.0302,23,29.0302,29.0302,29.0302,29.0302,23,0.0,1.0
2020-11-05,29.1149,29.2,29.07,29.1188,4309,29.1149,29.2,29.07,29.1188,4309,0.0,1.0
2020-11-06,29.1835,29.1835,29.1502,29.1502,639,29.1835,29.1835,29.1502,29.1502,639,0.0,1.0
2020-11-09,29.2707,29.56,29.2707,29.56,13551,29.2707,29.56,29.2707,29.56,13551,0.0,1.0
2020-11-10,29.2616,29.32,29.2087,29.3096,3852,29.2616,29.32,29.2087,29.3096,3852,0.0,1.0
2020-11-11,29.2746,29.4186,29.26,29.287,3350,29.2746,29.4186,29.26,29.287,3350,0.0,1.0
2020-11-12,29.18,29.27,29.165,29.27,1146,29.18,29.27,29.165,29.27,1146,0.0,1.0
2020-11-13,29.3317,29.38,29.23,29.255,10933,29.3317,29.38,29.23,29.255,10933,0.0,1.0
2020-11-16,29.3898,29.4599,29.3599,29.42,243002,29.3898,29.4599,29.3599,29.42,243002,0.0,1.0
2020-11-17,29.3752,29.48,29.3106,29.48,8592,29.3752,29.48,29.3106,29.48,8592,0.0,1.0
2020-11-18,29.25,29.395,29.25,29.395,1275,29.25,29.395,29.25,29.395,1275,0.0,1.0
2020-11-19,29.3443,29.38,29.29,29.3,5820,29.3443,29.38,29.29,29.3,5820,0.0,1.0
2020-11-20,29.3196,29.435,29.29,29.4,23248,29.3196,29.435,29.29,29.4,23248,0.0,1.0
2020-11-23,29.3711,29.385,29.3,29.385,23722,29.3711,29.385,29.3,29.385,23722,0.0,1.0
2020-11-24,29.4675,29.52,29.37,29.37,14316,29.4675,29.52,29.37,29.37,14316,0.0,1.0
2020-11-25,29.4705,29.53,29.4412,29.4693,14149,29.4705,29.53,29.4412,29.4693,14149,0.0,1.0
2020-11-27,29.46,29.5028,29.45,29.5028,2030,29.46,29.5028,29.45,29.5028,2030,0.0,1.0
2020-11-30,29.4795,29.5399,29.4001,29.4971,41783,29.4795,29.5399,29.4001,29.4971,41783,0.0,1.0
2020-12-01,29.5202,29.6,29.4901,29.579,25900,29.5202,29.6,29.4901,29.579,25900,0.0,1.0
2020-12-02,29.5211,29.57,29.49,29.49,4013,29.5211,29.57,29.49,29.49,4013,0.0,1.0
2020-12-03,29.515,29.5786,29.4892,29.5786,6169,29.515,29.5786,29.4892,29.5786,6169,0.0,1.0
2020-12-04,29.54,29.58,29.514,29.5404,106675,29.54,29.58,29.514,29.5404,106675,0.0,1.0
2020-12-07,29.5671,29.58,29.5,29.53,39566,29.5671,29.58,29.5,29.53,39566,0.0,1.0
2020-12-08,29.57,29.58,29.48,29.48,88233,29.57,29.58,29.48,29.48,88233,0.0,1.0
2020-12-09,29.5443,29.6,29.49,29.5867,10439,29.5443,29.6,29.49,29.5867,10439,0.0,1.0
2020-12-10,29.56,29.57,29.51,29.57,6498,29.56,29.57,29.51,29.57,6498,0.0,1.0
2020-12-11,29.506,29.5699,29.4645,29.565,8049,29.506,29.5699,29.4645,29.565,8049,0.0,1.0
2020-12-14,29.4852,29.6,29.47,29.6,5152,29.4852,29.6,29.47,29.6,5152,0.0,1.0
2020-12-15,29.5402,29.5679,29.5347,29.5347,890,29.5402,29.5679,29.5347,29.5347,890,0.0,1.0
2020-12-16,29.55,29.595,29.5,29.5,2156,29.55,29.595,29.5,29.5,2156,0.0,1.0
2020-12-17,29.574,29.6,29.56,29.5989,10454,29.574,29.6,29.56,29.5989,10454,0.0,1.0
2020-12-18,29.5645,29.6,29.53,29.5999,4766,29.5645,29.6,29.53,29.5999,4766,0.0,1.0
2020-12-21,29.5,29.6,29.5,29.55,30712,29.5,29.6,29.5,29.55,30712,0.0,1.0
2020-12-22,29.545,29.5901,29.5,29.59,11082,29.545,29.5901,29.5,29.59,11082,0.0,1.0
2020-12-23,29.569,29.57,29.569,29.57,4200,29.569,29.57,29.569,29.57,4200,0.0,1.0
2020-12-24,29.579,29.6,29.57,29.57,3999,29.579,29.6,29.57,29.57,3999,0.0,1.0
2020-12-28,29.66,29.7,29.6,29.6,16350,29.66,29.7,29.6,29.6,16350,0.0,1.0
2020-12-29,29.665,29.73,29.6,29.7037,22726,29.665,29.73,29.6,29.7037,22726,0.0,1.0
2020-12-30,29.6743,29.73,29.59,29.6875,13443,29.6743,29.73,29.59,29.6875,13443,0.0,1.0
2020-12-31,29.65,29.711,29.61,29.7,25990,29.65,29.711,29.61,29.7,25990,0.0,1.0
2021-01-04,29.6157,29.67,29.55,29.63,99793,29.6157,29.67,29.55,29.63,99793,0.0,1.0
2021-01-05,29.6531,29.6999,29.65,29.66,11148,29.6531,29.6999,29.65,29.66,11148,0.0,1.0
2021-01-06,29.726,29.81,29.6,29.6,29532,29.726,29.81,29.6,29.6,29532,0.0,1.0
2021-01-07,29.7702,29.83,29.7314,29.78,3080,29.7702,29.83,29.7314,29.78,3080,0.0,1.0
2021-01-08,29.7648,29.86,29.7001,29.81,8124,29.7648,29.86,29.7001,29.81,8124,0.0,1.0
2021-01-11,29.69,29.79,29.69,29.7526,5004,29.69,29.79,29.69,29.7526,5004,0.0,1.0
2021-01-12,29.7399,29.77,29.71,29.71,5123,29.7399,29.77,29.71,29.71,5123,0.0,1.0
2021-01-13,29.7648,29.79,29.74,29.78,3990,29.7648,29.79,29.74,29.78,3990,0.0,1.0
2021-01-14,29.7499,29.8,29.73,29.7978,5272,29.7499,29.8,29.73,29.7978,5272,0.0,1.0
2021-01-15,29.755,29.79,29.7,29.79,10504,29.755,29.79,29.7,29.79,10504,0.0,1.0
2021-01-19,29.7398,29.7693,29.715,29.7693,26017,29.7398,29.7693,29.715,29.7693,26017,0.0,1.0
2021-01-20,29.79,29.8,29.75,29.76,9816,29.79,29.8,29.75,29.76,9816,0.0,1.0
2021-01-21,29.855,29.91,29.78,29.7999,9239,29.855,29.91,29.78,29.7999,9239,0.0,1.0
2021-01-22,29.85,29.9,29.78,29.78,3910,29.85,29.9,29.78,29.78,3910,0.0,1.0
2021-01-25,29.82,29.84,29.8097,29.84,3847,29.82,29.84,29.8097,29.84,3847,0.0,1.0
2021-01-26,29.815,29.84,29.815,29.82,5290,29.815,29.84,29.815,29.82,5290,0.0,1.0
2021-01-27,29.7019,29.7929,29.6706,29.78,18369,29.7019,29.7929,29.6706,29.78,18369,0.0,1.0
2021-01-28,29.74,29.7999,29.6701,29.735,8067,29.74,29.7999,29.6701,29.735,8067,0.0,1.0
2021-01-29,29.665,29.73,29.6,29.73,5259,29.665,29.73,29.6,29.73,5259,0.0,1.0
2021-02-01,29.68,29.73,29.68,29.6899,7480,29.68,29.73,29.68,29.6899,7480,0.0,1.0
2021-02-02,29.81,29.8255,29.69,29.69,6527,29.81,29.8255,29.69,29.69,6527,0.0,1.0
2021-02-03,29.805,29.8591,29.79,29.835,5733,29.805,29.8591,29.79,29.835,5733,0.0,1.0
2021-02-04,29.8851,29.8934,29.8,29.8,6374,29.8851,29.8934,29.8,29.8,6374,0.0,1.0
2021-02-05,29.82,29.8835,29.82,29.837,5869,29.82,29.8835,29.82,29.837,5869,0.0,1.0
2021-02-08,29.8649,29.87,29.86,29.86,2757,29.8649,29.87,29.86,29.86,2757,0.0,1.0
2021-02-09,29.8649,29.9,29.8323,29.86,3176,29.8649,29.9,29.8323,29.86,3176,0.0,1.0
2021-02-10,29.8604,29.8999,29.8201,29.84,4173,29.8604,29.8999,29.8201,29.84,4173,0.0,1.0
2021-02-11,29.8687,29.8999,29.82,29.82,5407,29.8687,29.8999,29.82,29.82,5407,0.0,1.0
2021-02-12,29.8748,29.9,29.8401,29.8999,15977,29.8748,29.9,29.8401,29.8999,15977,0.0,1.0
2021-02-16,29.88,29.89,29.85,29.875,5869,29.88,29.89,29.85,29.875,5869,0.0,1.0
2021-02-17,29.89,29.9,29.84,29.885,3387,29.89,29.9,29.84,29.885,3387,0.0,1.0
2021-02-18,29.86,29.9,29.8502,29.87,6882,29.86,29.9,29.8502,29.87,6882,0.0,1.0
2021-02-19,29.885,29.9,29.8506,29.9,1404,29.885,29.9,29.8506,29.9,1404,0.0,1.0
2021-02-22,29.8703,29.8999,29.87,29.88,8128,29.8703,29.8999,29.87,29.88,8128,0.0,1.0
2021-02-23,29.895,29.895,29.85,29.89,14752,29.895,29.895,29.85,29.89,14752,0.0,1.0
2021-02-24,29.945,30.02,29.925,29.925,4770,29.945,30.02,29.925,29.925,4770,0.0,1.0
2021-02-25,29.9,29.93,29.9,29.92,4837,29.9,29.93,29.9,29.92,4837,0.0,1.0
2021-02-26,29.915,29.925,29.87,29.87,8087,29.915,29.925,29.87,29.87,8087,0.0,1.0
2021-03-01,29.94,30.0099,29.882,29.98,8046,29.94,30.0099,29.882,29.98,8046,0.0,1.0
2021-03-02,29.945,30.0,29.91,29.9619,8066,29.945,30.0,29.91,29.9619,8066,0.0,1.0
2021-03-03,29.925,29.96,29.911,29.947,1727,29.925,29.96,29.911,29.947,1727,0.0,1.0
2021-03-04,29.92,30.0,29.8808,29.9277,16662,29.92,30.0,29.8808,29.9277,16662,0.0,1.0
2021-03-05,29.9245,29.989,29.88,29.945,12137,29.9245,29.989,29.88,29.945,12137,0.0,1.0
2021-03-08,29.945,30.0,29.9,29.95,4257,29.945,30.0,29.9,29.95,4257,0.0,1.0
2021-03-09,29.95,29.9639,29.9063,29.94,2703,29.95,29.9639,29.9063,29.94,2703,0.0,1.0
2021-03-10,29.975,29.99,29.911,29.95,4360,29.975,29.99,29.911,29.95,4360,0.0,1.0
2021-03-11,30.02,30.02,29.92,29.92,7115,30.02,30.02,29.92,29.92,7115,0.0,1.0
2021-03-12,30.0195,30.06,29.93,30.03,72294,30.0195,30.06,29.93,30.03,72294,0.0,1.0
2021-03-15,29.99,30.0599,29.99,30.03,11094,29.99,30.0599,29.99,30.03,11094,0.0,1.0
2021-03-16,29.985,30.06,29.92,29.9504,35702,29.985,30.06,29.92,29.9504,35702,0.0,1.0
2021-03-17,29.96,30.05,29.955,30.05,8918,29.96,30.05,29.955,30.05,8918,0.0,1.0
2021-03-18,29.9625,30.025,29.944,30.01,6737,29.9625,30.025,29.944,30.01,6737,0.0,1.0
2021-03-19,30.04,30.05,30.0,30.0499,9166,30.04,30.05,30.0,30.0499,9166,0.0,1.0
2021-03-22,30.0412,30.05,30.025,30.0412,6382,30.0412,30.05,30.025,30.0412,6382,0.0,1.0
2021-03-23,30.02,30.05,29.92,30.05,40021,30.02,30.05,29.92,30.05,40021,0.0,1.0
2021-03-24,29.9998,30.06,29.9896,30.06,23985,29.9998,30.06,29.9896,30.06,23985,0.0,1.0
2021-03-25,30.0449,30.069,29.958,29.9999,21497,30.0449,30.069,29.958,29.9999,21497,0.0,1.0
2021-03-26,30.04,30.06,30.02,30.02,13657,30.04,30.06,30.02,30.02,13657,0.0,1.0
2021-03-29,30.0321,30.05,30.02,30.05,29872,30.0321,30.05,30.02,30.05,29872,0.0,1.0
2021-03-30,30.06,30.06,30.0215,30.05,101048,30.06,30.06,30.0215,30.05,101048,0.0,1.0
2021-03-31,30.05,30.07,30.03,30.06,754411,30.05,30.07,30.03,30.06,754411,0.0,1.0
2021-04-01,30.24,30.25,30.05,30.13,504595,30.24,30.25,30.05,30.13,504595,0.0,1.0
2021-04-05,30.455,30.53,30.25,30.25,124515,30.455,30.53,30.25,30.25,124515,0.0,1.0
2021-04-06,30.47,30.51,30.42,30.49,48451,30.47,30.51,30.42,30.49,48451,0.0,1.0
2021-04-07,30.47,30.51,30.41,30.42,30265,30.47,30.51,30.41,30.42,30265,0.0,1.0
2021-04-08,30.55,30.61,30.46,30.46,63845,30.55,30.61,30.46,30.46,63845,0.0,1.0
2021-04-09,30.72,30.72,30.55,30.63,45617,30.72,30.72,30.55,30.63,45617,0.0,1.0
2021-04-12,30.6852,30.71,30.62,30.69,24337,30.6852,30.71,30.62,30.69,24337,0.0,1.0
2021-04-13,30.7344,30.82,30.66,30.7289,84184,30.7344,30.82,30.66,30.7289,84184,0.0,1.0
2021-04-14,30.71,30.82,30.6,30.81,40850,30.71,30.82,30.6,30.81,40850,0.0,1.0
2021-04-15,30.91,30.91,30.7537,30.7537,66414,30.91,30.91,30.7537,30.7537,66414,0.0,1.0
2021-04-16,30.93,31.01,30.86,30.9548,265302,30.93,31.01,30.86,30.9548,265302,0.0,1.0
2021-04-19,30.81,30.89,30.75,30.86,113350,30.81,30.89,30.75,30.86,113350,0.0,1.0
2021-04-20,30.77,30.83,30.6341,30.83,62489,30.77,30.83,30.6341,30.83,62489,0.0,1.0
2021-04-21,30.86,30.94,30.7409,30.75,35195,30.86,30.94,30.7409,30.75,35195,0.0,1.0
2021-04-22,30.7311,30.949,30.7,30.89,14180,30.7311,30.949,30.7,30.89,14180,0.0,1.0
2021-04-23,30.9517,30.9686,30.7701,30.8199,8217,30.9517,30.9686,30.7701,30.8199,8217,0.0,1.0
2021-04-26,30.9567,31.005,30.9239,30.96,8660,30.9567,31.005,30.9239,30.96,8660,0.0,1.0
2021-04-27,31.0139,31.03,30.86,30.915,16061,31.0139,31.03,30.86,30.915,16061,0.0,1.0
2021-04-28,30.99,31.07,30.9375,31.0585,132804,30.99,31.07,30.9375,31.0585,132804,0.0,1.0
2021-04-29,31.0878,31.11,30.935,31.0481,51990,31.0878,31.11,30.935,31.0481,51990,0.0,1.0
2021-04-30,30.9665,31.04,30.8993,31.04,31916,30.9665,31.04,30.8993,31.04,31916,0.0,1.0
2021-05-03,30.99,31.09,30.9501,30.97,15229,30.99,31.09,30.9501,30.97,15229,0.0,1.0
2021-05-04,30.8,30.94,30.71,30.93,53639,30.8,30.94,30.71,30.93,53639,0.0,1.0
2021-05-05,30.85,31.005,30.8,30.83,19800,30.85,31.005,30.8,30.83,19800,0.0,1.0
2021-05-06,31.06,31.09,30.8101,30.85,20075,31.06,31.09,30.8101,30.85,20075,0.0,1.0
2021-05-07,31.17,31.23,31.125,31.14,8676,31.17,31.23,31.125,31.14,8676,0.0,1.0
2021-05-10,31.01,31.25,31.01,31.15,31345,31.01,31.25,31.01,31.15,31345,0.0,1.0
2021-05-11,30.89,30.89,30.65,30.79,19225,30.89,30.89,30.65,30.79,19225,0.0,1.0
2021-05-12,30.33,30.758,30.33,30.73,24551,30.33,30.758,30.33,30.73,24551,0.0,1.0
2021-05-13,30.65,30.73,30.55,30.5991,23018,30.65,30.73,30.55,30.5991,23018,0.0,1.0
2021-05-14,31.04,31.05,30.8,30.8,8646,31.04,31.05,30.8,30.8,8646,0.0,1.0
2021-05-17,30.95,30.95,30.8112,30.812,9948,30.95,30.95,30.8112,30.812,9948,0.0,1.0
2021-05-18,30.75,30.938,30.75,30.9,16295,30.75,30.938,30.75,30.9,16295,0.0,1.0
2021-05-19,30.6293,30.6799,30.46,30.56,9575,30.6293,30.6799,30.46,30.56,9575,0.0,1.0
2021-05-20,30.93,30.93,30.75,30.75,33491,30.93,30.93,30.75,30.75,33491,0.0,1.0
2021-05-21,30.88,30.965,30.88,30.91,3486,30.88,30.965,30.88,30.91,3486,0.0,1.0
2021-05-24,31.1199,31.13,31.06,31.0888,5951,31.1199,31.13,31.06,31.0888,5951,0.0,1.0
2021-05-25,31.05,31.15,31.0001,31.15,12648,31.05,31.15,31.0001,31.15,12648,0.0,1.0
2021-05-26,31.1336,31.16,31.0101,31.04,13788,31.1336,31.16,31.0101,31.04,13788,0.0,1.0
2021-05-27,31.1773,31.226,31.11,31.16,5069,31.1773,31.226,31.11,31.16,5069,0.0,1.0
2021-05-28,31.2316,31.27,31.17,31.27,4648,31.2316,31.27,31.17,31.27,4648,0.0,1.0
2021-06-01,31.1813,31.39,31.1301,31.39,4569,31.1813,31.39,31.1301,31.39,4569,0.0,1.0
2021-06-02,31.161,31.28,31.112,31.1401,25176,31.161,31.28,31.112,31.1401,25176,0.0,1.0
2021-06-03,31.1252,31.21,31.08,31.11,28905,31.1252,31.21,31.08,31.11,28905,0.0,1.0
2021-06-04,31.3109,31.3109,31.1701,31.1701,5582,31.3109,31.3109,31.1701,31.1701,5582,0.0,1.0
2021-06-07,31.36,31.36,31.2501,31.3499,9772,31.36,31.36,31.2501,31.3499,9772,0.0,1.0
2021-06-08,31.3356,31.3599,31.25,31.31,5333,31.3356,31.3599,31.25,31.31,5333,0.0,1.0
2021-06-09,31.2867,31.37,31.2401,31.36,5560,31.2867,31.37,31.2401,31.36,5560,0.0,1.0
2021-06-10,31.3818,31.44,31.3,31.3,10318,31.3818,31.44,31.3,31.3,10318,0.0,1.0
2021-06-11,31.4115,31.49,31.3101,31.49,8681,31.4115,31.49,31.3101,31.49,8681,0.0,1.0
2021-06-14,31.4443,31.46,31.3201,31.46,9578,31.4443,31.46,31.3201,31.46,9578,0.0,1.0
2021-06-15,31.4251,31.485,31.37,31.47,10944,31.4251,31.485,31.37,31.47,10944,0.0,1.0
2021-06-16,31.3399,31.5,31.25,31.42,11050,31.3399,31.5,31.25,31.42,11050,0.0,1.0
2021-06-17,31.3137,31.3887,31.28,31.31,12400,31.3137,31.3887,31.28,31.31,12400,0.0,1.0
2021-06-18,31.1116,31.23,31.0501,31.23,10642,31.1116,31.23,31.0501,31.23,10642,0.0,1.0
2021-06-21,31.3669,31.39,31.1101,31.155,12523,31.3669,31.39,31.1101,31.155,12523,0.0,1.0
2021-06-22,31.4809,31.51,31.3001,31.41,6527,31.4809,31.51,31.3001,31.41,6527,0.0,1.0
2021-06-23,31.5,31.57,31.4263,31.55,2622,31.5,31.57,31.4263,31.55,2622,0.0,1.0
2021-06-24,31.5305,31.6599,31.51,31.585,10228,31.5305,31.6599,31.51,31.585,10228,0.0,1.0
2021-06-25,31.6395,31.678,31.5501,31.56,4629,31.6395,31.678,31.5501,31.56,4629,0.0,1.0
2021-06-28,31.665,31.7299,31.5501,31.635,3186,31.665,31.7299,31.5501,31.635,3186,0.0,1.0
2021-06-29,31.655,31.752,31.62,31.63,6527,31.655,31.752,31.62,31.63,6527,0.0,1.0
2021-06-30,31.6849,31.7485,31.602,31.602,8063,31.6849,31.7485,31.602,31.602,8063,0.0,1.0
2021-07-01,31.7519,31.8299,31.64,31.64,15602,31.7519,31.8299,31.64,31.64,15602,0.0,1.0
2021-07-02,31.8696,31.918,31.7521,31.805,10696,31.8696,31.918,31.7521,31.805,10696,0.0,1.0
2021-07-06,31.8362,31.8362,31.702,31.815,2487,31.8362,31.8362,31.702,31.815,2487,0.0,1.0
2021-07-07,31.8627,31.916,31.78,31.916,9839,31.8627,31.916,31.78,31.916,9839,0.0,1.0
2021-07-08,31.6953,31.76,31.43,31.76,7474,31.6953,31.76,31.43,31.76,7474,0.0,1.0
2021-07-09,31.8834,31.9199,31.84,31.865,2843,31.8834,31.9199,31.84,31.865,2843,0.0,1.0
2021-07-12,31.9661,31.975,31.8777,31.8777,12877,31.9661,31.975,31.8777,31.8777,12877,0.0,1.0
2021-07-13,31.8962,32.01,31.89,31.965,6669,31.8962,32.01,31.89,31.965,6669,0.0,1.0
2021-07-14,31.9144,32.0199,31.83,31.965,53719,31.9144,32.0199,31.83,31.965,53719,0.0,1.0
2021-07-15,31.8517,31.868,31.76,31.85,4847,31.8517,31.868,31.76,31.85,4847,0.0,1.0
2021-07-16,31.7257,31.84,31.7257,31.84,1548,31.7257,31.84,31.7257,31.84,1548,0.0,1.0
2021-07-19,31.4174,31.4999,31.345,31.45,3693,31.4174,31.4999,31.345,31.45,3693,0.0,1.0
2021-07-20,31.7328,31.81,31.58,31.6088,3023,31.7328,31.81,31.58,31.6088,3023,0.0,1.0
2021-07-21,31.8623,31.9199,31.7684,31.83,4113,31.8623,31.9199,31.7684,31.83,4113,0.0,1.0
2021-07-22,31.8956,31.92,31.81,31.87,16301,31.8956,31.92,31.81,31.87,16301,0.0,1.0
2021-07-23,32.0589,32.06,31.91,31.91,4458,32.0589,32.06,31.91,31.91,4458,0.0,1.0
2021-07-26,32.002,32.108,31.952,31.96,9217,32.002,32.108,31.952,31.96,9217,0.0,1.0
2021-07-27,31.9799,32.065,31.87,32.06,9034,31.9799,32.065,31.87,32.06,9034,0.0,1.0
2021-07-28,32.0261,32.088,31.9215,31.9289,6800,32.0261,32.088,31.9215,31.9289,6800,0.0,1.0
2021-07-29,32.085,32.17,32.085,32.11,4774,32.085,32.17,32.085,32.11,4774,0.0,1.0
2021-07-30,31.9859,32.08,31.9859,32.05,3758,31.9859,32.08,31.9859,32.05,3758,0.0,1.0
2021-08-02,31.9517,32.075,31.9517,32.0202,3634,31.9517,32.075,31.9517,32.0202,3634,0.0,1.0
2021-08-03,32.0902,32.14,31.9143,31.9143,4463,32.0902,32.14,31.9143,31.9143,4463,0.0,1.0
2021-08-04,32.04,32.12,31.98,32.089,8092,32.04,32.12,31.98,32.089,8092,0.0,1.0
2021-08-05,32.135,32.17,32.0464,32.0464,18430,32.135,32.17,32.0464,32.0464,18430,0.0,1.0
2021-08-06,32.146,32.21,32.146,32.21,503,32.146,32.21,32.146,32.21,503,0.0,1.0
2021-08-09,32.1,32.2,32.07,32.09,4838,32.1,32.2,32.07,32.09,4838,0.0,1.0
2021-08-10,32.1548,32.25,32.11,32.16,10240,32.1548,32.25,32.11,32.16,10240,0.0,1.0
2021-08-11,32.2083,32.26,32.13,32.2,24991,32.2083,32.26,32.13,32.2,24991,0.0,1.0
2021-08-12,32.2604,32.3,32.18,32.269,5895,32.2604,32.3,32.18,32.269,5895,0.0,1.0
2021-08-13,32.2206,32.34,32.2206,32.34,1016,32.2206,32.34,32.2206,32.34,1016,0.0,1.0
2021-08-16,32.3088,32.3088,32.18,32.19,6405,32.3088,32.3088,32.18,32.19,6405,0.0,1.0
2021-08-17,32.1967,32.3,32.05,32.22,7023,32.1967,32.3,32.05,32.22,7023,0.0,1.0
2021-08-18,32.0363,32.19,32.03,32.03,79389,32.0363,32.19,32.03,32.03,79389,0.0,1.0
2021-08-19,32.0407,32.1,31.91,31.97,15452,32.0407,32.1,31.91,31.97,15452,0.0,1.0
2021-08-20,32.1247,32.14,32.06,32.14,41130,32.1247,32.14,32.06,32.14,41130,0.0,1.0
2021-08-23,32.326,32.39,32.26,32.35,5601,32.326,32.39,32.26,32.35,5601,0.0,1.0
2021-08-24,32.345,32.4,32.2971,32.4,2050,32.345,32.4,32.2971,32.4,2050,0.0,1.0
2021-08-25,32.321,32.45,32.3101,32.45,5904,32.321,32.45,32.3101,32.45,5904,0.0,1.0
2021-08-26,32.299,32.35,32.2201,32.2201,2258,32.299,32.35,32.2201,32.2201,2258,0.0,1.0
2021-08-27,32.4298,32.46,32.36,32.46,1280,32.4298,32.46,32.36,32.46,1280,0.0,1.0
2021-08-30,32.4834,32.5699,32.38,32.38,7747,32.4834,32.5699,32.38,32.38,7747,0.0,1.0
2021-08-31,32.4235,32.5285,32.401,32.52,1283,32.4235,32.5285,32.401,32.52,1283,0.0,1.0
2021-09-01,32.44,32.57,32.4201,32.54,7849,32.44,32.57,32.4201,32.54,7849,0.0,1.0
2021-09-02,32.4922,32.55,32.44,32.55,1702,32.4922,32.55,32.44,32.55,1702,0.0,1.0
2021-09-03,32.5154,32.5899,32.421,32.48,2957,32.5154,32.5899,32.421,32.48,2957,0.0,1.0
2021-09-07,32.4502,32.53,32.4,32.53,10732,32.4502,32.53,32.4,32.53,10732,0.0,1.0
2021-09-08,32.4302,32.48,32.361,32.3801,3508,32.4302,32.48,32.361,32.3801,3508,0.0,1.0
2021-09-09,32.3753,32.52,32.32,32.4,12642,32.3753,32.52,32.32,32.4,12642,0.0,1.0
2021-09-10,32.253,32.415,32.253,32.415,3388,32.253,32.415,32.253,32.415,3388,0.0,1.0
2021-09-13,32.2987,32.2987,32.221,32.221,1027,32.2987,32.2987,32.221,32.221,1027,0.0,1.0
2021-09-14,32.2402,32.3,32.1797,32.231,4874,32.2402,32.3,32.1797,32.231,4874,0.0,1.0
2021-09-15,32.3789,32.3789,32.2067,32.26,16216,32.3789,32.3789,32.2067,32.26,16216,0.0,1.0
2021-09-16,32.3626,32.41,32.255,32.301,6639,32.3626,32.41,32.255,32.301,6639,0.0,1.0
2021-09-17,32.2371,32.38,32.19,32.38,1754,32.2371,32.38,32.19,32.38,1754,0.0,1.0
2021-09-20,31.92,32.03,31.74,32.03,15500,31.92,32.03,31.74,32.03,15500,0.0,1.0
2021-09-21,31.9344,32.01,31.86,31.94,9502,31.9344,32.01,31.86,31.94,9502,0.0,1.0
2021-09-22,32.1477,32.26,32.0672,32.105,1779,32.1477,32.26,32.0672,32.105,1779,0.0,1.0
2021-09-23,32.27,32.38,32.225,32.2301,15436,32.27,32.38,32.225,32.2301,15436,0.0,1.0
2021-09-24,32.4358,32.4358,32.261,32.261,1059,32.4358,32.4358,32.261,32.261,1059,0.0,1.0
2021-09-27,32.3489,32.37,32.2915,32.2915,897,32.3489,32.37,32.2915,32.2915,897,0.0,1.0
2021-09-28,32.0011,32.215,32.0011,32.215,974,32.0011,32.215,32.0011,32.215,974,0.0,1.0
2021-09-29,32.0657,32.13,31.9601,32.13,3577,32.0657,32.13,31.9601,32.13,3577,0.0,1.0
2021-09-30,31.8,32.1,31.8,32.09,14645,31.8,32.1,31.8,32.09,14645,0.0,1.0
2021-10-01,32.0573,32.09,31.8599,31.8599,1977,32.0573,32.09,31.8599,31.8599,1977,0.0,1.0
2021-10-04,31.72,31.95,31.7,31.9237,26537,31.72,31.95,31.7,31.9237,26537,0.0,1.0
2021-10-05,32.05,32.0501,31.965,31.965,3044,32.05,32.0501,31.965,31.965,3044,0.0,1.0
2021-10-06,32.0616,32.0616,31.84,31.8413,2600,32.0616,32.0616,31.84,31.8413,2600,0.0,1.0
2021-10-07,32.16,32.36,32.15,32.19,95890,32.16,32.36,32.15,32.19,95890,0.0,1.0
2021-10-08,32.2048,32.27,32.17,32.25,38031,32.2048,32.27,32.17,32.25,38031,0.0,1.0
2021-10-11,32.1098,32.1098,32.06,32.08,17860,32.1098,32.1098,32.06,32.08,17860,0.0,1.0
2021-10-12,32.0448,32.18,31.99,32.04,31198,32.0448,32.18,31.99,32.04,31198,0.0,1.0
2021-10-13,32.1236,32.16,32.04,32.04,27989,32.1236,32.16,32.04,32.04,27989,0.0,1.0
2021-10-14,32.3798,32.3798,32.2658,32.28,7435,32.3798,32.3798,32.2658,32.28,7435,0.0,1.0
2021-10-15,32.465,32.4924,32.43,32.49,3525,32.465,32.4924,32.43,32.49,3525,0.0,1.0
2021-10-18,32.5207,32.5207,32.405,32.405,7823,32.5207,32.5207,32.405,32.405,7823,0.0,1.0
2021-10-19,32.625,32.625,32.5599,32.565,16732,32.625,32.625,32.5599,32.565,16732,0.0,1.0
2021-10-20,32.6752,32.6752,32.65,32.675,6645,32.6752,32.6752,32.65,32.675,6645,0.0,1.0
2021-10-21,32.7292,32.74,32.62,32.68,4812,32.7292,32.74,32.62,32.68,4812,0.0,1.0
2021-10-22,32.715,32.72,32.6,32.72,1815,32.715,32.72,32.6,32.72,1815,0.0,1.0
2021-10-25,32.7801,32.8399,32.69,32.69,1659,32.7801,32.8399,32.69,32.69,1659,0.0,1.0
2021-10-26,32.76,32.89,32.74,32.88,7502,32.76,32.89,32.74,32.88,7502,0.0,1.0
2021-10-27,32.7189,32.839,32.7189,32.8041,2558,32.7189,32.839,32.7189,32.8041,2558,0.0,1.0
2021-10-28,32.827,32.827,32.7525,32.7958,4202,32.827,32.827,32.7525,32.7958,4202,0.0,1.0
2021-10-29,32.8477,32.8477,32.75,32.79,7640,32.8477,32.8477,32.75,32.79,7640,0.0,1.0
2021-11-01,32.8552,32.8552,32.78,32.78,1910,32.8552,32.8552,32.78,32.78,1910,0.0,1.0
2021-11-02,32.9151,32.97,32.87,32.87,9746,32.9151,32.97,32.87,32.87,9746,0.0,1.0
2021-11-03,32.9776,32.98,32.91,32.96,4351,32.9776,32.98,32.91,32.96,4351,0.0,1.0
2021-11-04,33.0054,33.07,32.94,33.0,28645,33.0054,33.07,32.94,33.0,28645,0.0,1.0
2021-11-05,33.0301,33.1399,32.985,33.08,35384,33.0301,33.1399,32.985,33.08,35384,0.0,1.0
2021-11-08,33.02,33.11,32.9811,33.11,4741,33.02,33.11,32.9811,33.11,4741,0.0,1.0
2021-11-09,33.0044,33.01,32.9,32.99,5846,33.0044,33.01,32.9,32.99,5846,0.0,1.0
2021-11-10,32.9004,33.0,32.86,32.9,7347,32.9004,33.0,32.86,32.9,7347,0.0,1.0
2021-11-11,32.9497,32.955,32.92,32.92,4119,32.9497,32.955,32.92,32.92,4119,0.0,1.0
2021-11-12,33.0051,33.03,32.93,32.975,6283,33.0051,33.03,32.93,32.975,6283,0.0,1.0
2021-11-15,33.0261,33.045,32.9601,33.03,9363,33.0261,33.045,32.9601,33.03,9363,0.0,1.0
2021-11-16,33.0651,33.08,33.045,33.0799,2982,33.0651,33.08,33.045,33.0799,2982,0.0,1.0
2021-11-17,33.02,33.099,33.0001,33.055,2279,33.02,33.099,33.0001,33.055,2279,0.0,1.0
2021-11-18,33.0551,33.0613,33.0,33.02,9132,33.0551,33.0613,33.0,33.02,9132,0.0,1.0
2021-11-19,33.0252,33.0999,32.9801,32.9801,2560,33.0252,33.0999,32.9801,32.9801,2560,0.0,1.0
2021-11-22,33.002,33.11,33.002,33.07,4813,33.002,33.11,33.002,33.07,4813,0.0,1.0
2021-11-23,33.03,33.04,32.91,33.04,15469,33.03,33.04,32.91,33.04,15469,0.0,1.0
2021-11-24,33.0301,33.0599,32.91,32.91,8069,33.0301,33.0599,32.91,32.91,8069,0.0,1.0
2021-11-26,32.6677,32.7399,32.66,32.71,807,32.6677,32.7399,32.66,32.71,807,0.0,1.0
2021-11-29,32.9395,33.01,32.79,32.79,5331,32.9395,33.01,32.79,32.79,5331,0.0,1.0
2021-11-30,32.6189,32.75,32.61,32.6949,5333,32.6189,32.75,32.61,32.6949,5333,0.0,1.0
2021-12-01,32.4829,32.95,32.4829,32.85,7236,32.4829,32.95,32.4829,32.85,7236,0.0,1.0
2021-12-02,32.6418,32.7199,32.5203,32.53,5389,32.6418,32.7199,32.5203,32.53,5389,0.0,1.0
2021-12-03,32.467,32.7,32.34,32.7,3456,32.467,32.7,32.34,32.7,3456,0.0,1.0
2021-12-06,32.7007,32.76,32.58,32.58,5697,32.7007,32.76,32.58,32.58,5697,0.0,1.0
2021-12-07,32.97,33.06,32.93,32.93,28058,32.97,33.06,32.93,32.93,28058,0.0,1.0
2021-12-08,33.0551,33.0699,33.015,33.0265,3081,33.0551,33.0699,33.015,33.0265,3081,0.0,1.0
2021-12-09,33.0066,33.1099,33.0066,33.085,1371,33.0066,33.1099,33.0066,33.085,1371,0.0,1.0
2021-12-10,33.1019,33.12,33.0495,33.075,4307,33.1019,33.12,33.0495,33.075,4307,0.0,1.0
2021-12-13,33.0271,33.11,33.011,33.065,1754,33.0271,33.11,33.011,33.065,1754,0.0,1.0
2021-12-14,32.9221,32.9999,32.84,32.945,5446,32.9221,32.9999,32.84,32.945,5446,0.0,1.0
2021-12-15,33.1404,33.1404,32.89,32.89,1292,33.1404,33.1404,32.89,32.89,1292,0.0,1.0
2021-12-16,33.033,33.07,33.02,33.03,1509,33.033,33.07,33.02,33.03,1509,0.0,1.0
2021-12-17,32.9099,33.029,32.8923,32.905,2666,32.9099,33.029,32.8923,32.905,2666,0.0,1.0
2021-12-20,32.8002,32.8002,32.69,32.6927,3042,32.8002,32.8002,32.69,32.6927,3042,0.0,1.0
2021-12-21,32.9998,33.0,32.85,32.8592,4148,32.9998,33.0,32.85,32.8592,4148,0.0,1.0
2021-12-22,33.1304,33.14,33.06,33.09,3689,33.1304,33.14,33.06,33.09,3689,0.0,1.0
2021-12-23,33.243,33.243,33.0,33.0,2376,33.243,33.243,33.0,33.0,2376,0.0,1.0
2021-12-27,33.305,33.33,33.2886,33.29,4839,33.305,33.33,33.2886,33.29,4839,0.0,1.0
2021-12-28,33.363,33.363,33.32,33.32,1333,33.363,33.363,33.32,33.32,1333,0.0,1.0
2021-12-29,33.3905,33.42,33.34,33.3643,23313,33.3905,33.42,33.34,33.3643,23313,0.0,1.0
2021-12-30,33.3816,33.46,33.36,33.3999,42080,33.3816,33.46,33.36,33.3999,42080,0.0,1.0
2021-12-31,33.3802,33.3802,33.32,33.365,2993,33.3802,33.3802,33.32,33.365,2993,0.0,1.0
2022-01-03,33.435,33.435,33.32,33.4211,132488,33.435,33.435,33.32,33.4211,132488,0.0,1.0
2022-01-04,33.4398,33.455,33.4,33.455,4565,33.4398,33.455,33.4,33.455,4565,0.0,1.0
2022-01-05,33.2584,33.43,33.2584,33.43,9404,33.2584,33.43,33.2584,33.43,9404,0.0,1.0
2022-01-06,33.237,33.32,33.165,33.2724,5733,33.237,33.32,33.165,33.2724,5733,0.0,1.0
2022-01-07,33.2319,33.27,33.19,33.21,4228,33.2319,33.27,33.19,33.21,4228,0.0,1.0
2022-01-10,33.2544,33.2544,33.01,33.09,30207,33.2544,33.2544,33.01,33.09,30207,0.0,1.0
2022-01-11,33.35,33.35,33.24,33.3199,34589,33.35,33.35,33.24,33.3199,34589,0.0,1.0
2022-01-12,33.4011,33.44,33.35,33.44,23206,33.4011,33.44,33.35,33.44,23206,0.0,1.0
2022-01-13,33.2298,33.4489,33.2298,33.42,7350,33.2298,33.4489,33.2298,33.42,7350,0.0,1.0
2022-01-14,33.22,33.22,33.1522,33.215,5722,33.22,33.22,33.1522,33.215,5722,0.0,1.0
2022-01-18,32.9894,33.15,32.9894,33.03,34344,32.9894,33.15,32.9894,33.03,34344,0.0,1.0
2022-01-19,32.9161,33.14,32.9161,33.02,8676,32.9161,33.14,32.9161,33.02,8676,0.0,1.0
2022-01-20,32.7411,33.1,32.7411,33.08,8346,32.7411,33.1,32.7411,33.08,8346,0.0,1.0
2022-01-21,32.4132,32.71,32.4132,32.6921,3201,32.4132,32.71,32.4132,32.6921,3201,0.0,1.0
2022-01-24,32.4239,32.4239,31.6,32.05,5086,32.4239,32.4239,31.6,32.05,5086,0.0,1.0
2022-01-25,32.2313,32.41,32.2313,32.28,3576,32.2313,32.41,32.2313,32.28,3576,0.0,1.0
2022-01-26,32.2254,32.65,32.17,32.49,33206,32.2254,32.65,32.17,32.49,33206,0.0,1.0
2022-01-27,32.1752,32.4822,32.1005,32.415,8489,32.1752,32.4822,32.1005,32.415,8489,0.0,1.0
2022-01-28,32.65,32.65,32.065,32.065,5842,32.65,32.65,32.065,32.065,5842,0.0,1.0
2022-01-31,32.97,32.97,32.54,32.54,93582,32.97,32.97,32.54,32.54,93582,0.0,1.0
2022-02-01,33.0784,33.0784,32.88,32.96,3662,33.0784,33.0784,32.88,32.96,3662,0.0,1.0
2022-02-02,33.2086,33.2086,33.14,33.14,853,33.2086,33.2086,33.14,33.14,853,0.0,1.0
2022-02-03,32.8097,33.0286,32.8097,33.0286,1842,32.8097,33.0286,32.8097,33.0286,1842,0.0,1.0
2022-02-04,32.98,32.99,32.8,32.8699,10147,32.98,32.99,32.8,32.8699,10147,0.0,1.0
2022-02-07,32.93,32.9709,32.86,32.9419,18689,32.93,32.9709,32.86,32.9419,18689,0.0,1.0
2022-02-08,33.0598,33.0598,32.88,32.9,2444,33.0598,33.0598,32.88,32.9,2444,0.0,1.0
2022-02-09,33.243,33.25,33.16,33.1835,3842,33.243,33.25,33.16,33.1835,3842,0.0,1.0
2022-02-10,32.9628,33.08,32.915,33.07,5133,32.9628,33.08,32.915,33.07,5133,0.0,1.0
2022-02-11,32.6544,33.08,32.6544,33.03,7601,32.6544,33.08,32.6544,33.03,7601,0.0,1.0
2022-02-14,32.5923,32.61,32.4501,32.53,1197,32.5923,32.61,32.4501,32.53,1197,0.0,1.0
2022-02-15,32.8744,32.9,32.81,32.9,3421,32.8744,32.9,32.81,32.9,3421,0.0,1.0
2022-02-16,32.9702,32.999,32.79,32.82,45518,32.9702,32.999,32.79,32.82,45518,0.0,1.0
2022-02-17,32.5377,32.79,32.5377,32.73,5298,32.5377,32.79,32.5377,32.73,5298,0.0,1.0
2022-02-18,32.3998,32.61,32.38,32.61,7145,32.3998,32.61,32.38,32.61,7145,0.0,1.0
2022-02-22,32.1713,32.45,32.04,32.39,19081,32.1713,32.45,32.04,32.39,19081,0.0,1.0
2022-02-23,31.7824,32.28,31.7824,32.28,22090,31.7824,32.28,31.7824,32.28,22090,0.0,1.0
2022-02-24,32.1278,32.1278,31.07,31.07,12450,32.1278,32.1278,31.07,31.07,12450,0.0,1.0
2022-02-25,32.59,32.59,32.18,32.23,4332,32.59,32.59,32.18,32.23,4332,0.0,1.0
2022-02-28,32.54,32.545,32.29,32.39,6185,32.54,32.545,32.29,32.39,6185,0.0,1.0
2022-03-01,32.195,32.4318,32.12,32.4318,31048,32.195,32.4318,32.12,32.4318,31048,0.0,1.0
2022-03-02,32.5966,32.66,32.3877,32.3877,3097,32.5966,32.66,32.3877,32.3877,3097,0.0,1.0
2022-03-03,32.4985,32.6459,32.4985,32.55,1212,32.4985,32.6459,32.4985,32.55,1212,0.0,1.0
2022-03-04,32.349,32.349,32.12,32.22,13999,32.349,32.349,32.12,32.22,13999,0.0,1.0
2022-03-07,31.6938,32.08,31.671,32.04,23423,31.6938,32.08,31.671,32.04,23423,0.0,1.0
2022-03-08,31.52,32.0531,31.49,31.63,15516,31.52,32.0531,31.49,31.63,15516,0.0,1.0
2022-03-09,32.0649,32.1846,31.86,31.94,22012,32.0649,32.1846,31.86,31.94,22012,0.0,1.0
2022-03-10,31.9752,31.9752,31.695,31.8457,1922,31.9752,31.9752,31.695,31.8457,1922,0.0,1.0
2022-03-11,31.6536,32.05,31.6536,32.05,5128,31.6536,32.05,31.6536,32.05,5128,0.0,1.0
2022-03-14,31.4507,31.71,31.39,31.71,8561,31.4507,31.71,31.39,31.71,8561,0.0,1.0
2022-03-15,31.9567,31.9567,31.555,31.555,3274,31.9567,31.9567,31.555,31.555,3274,0.0,1.0
2022-03-16,32.4842,32.4842,31.96,32.335,4465,32.4842,32.4842,31.96,32.335,4465,0.0,1.0
2022-03-17,32.8139,32.8139,32.51,32.57,54737,32.8139,32.8139,32.51,32.57,54737,0.0,1.0
2022-03-18,33.1513,33.2,32.78,32.86,8792,33.1513,33.2,32.78,32.86,8792,0.0,1.0
2022-03-21,33.1471,33.25,33.03,33.25,6426,33.1471,33.25,33.03,33.25,6426,0.0,1.0
2022-03-22,33.432,33.432,33.3404,33.375,4981,33.432,33.432,33.3404,33.375,4981,0.0,1.0
2022-03-23,33.23,33.39,33.23,33.32,9458,33.23,33.39,33.23,33.32,9458,0.0,1.0
2022-03-24,33.5325,33.5325,33.2609,33.35,5032,33.5325,33.5325,33.2609,33.35,5032,0.0,1.0
2022-03-25,33.6497,33.6497,33.49,33.52,20863,33.6497,33.6497,33.49,33.52,20863,0.0,1.0
2022-03-28,33.7645,33.7645,33.56,33.73,50273,33.7645,33.7645,33.56,33.73,50273,0.0,1.0
2022-03-29,33.94,33.95,33.845,33.919,53761,33.94,33.95,33.845,33.919,53761,0.0,1.0
2022-03-30,33.915,33.96,33.9081,33.96,32333,33.915,33.96,33.9081,33.96,32333,0.0,1.0
2022-03-31,33.92,33.9699,33.86,33.9116,403692,33.92,33.9699,33.86,33.9116,403692,0.0,1.0
2022-04-01,33.98,34.0,33.78,34.0,554987,33.98,34.0,33.78,34.0,554987,0.0,1.0
2022-04-04,34.17,34.17,33.91,34.0,97155,34.17,34.17,33.91,34.0,97155,0.0,1.0
2022-04-05,33.72,34.15,33.72,34.11,97684,33.72,34.15,33.72,34.11,97684,0.0,1.0
2022-04-06,33.61,33.68,33.4301,33.525,69992,33.61,33.68,33.4301,33.525,69992,0.0,1.0
2022-04-07,33.75,33.8,33.4001,33.59,50591,33.75,33.8,33.4001,33.59,50591,0.0,1.0
2022-04-08,33.66,33.809,33.55,33.55,677411,33.66,33.809,33.55,33.55,677411,0.0,1.0
2022-04-11,33.21,33.47,33.21,33.43,28107,33.21,33.47,33.21,33.43,28107,0.0,1.0
2022-04-12,33.1343,33.52,33.01,33.48,26403,33.1343,33.52,33.01,33.48,26403,0.0,1.0
2022-04-13,33.48,33.545,33.16,33.24,20412,33.48,33.545,33.16,33.24,20412,0.0,1.0
2022-04-14,33.1492,33.53,33.1426,33.53,36067,33.1492,33.53,33.1426,33.53,36067,0.0,1.0
2022-04-18,33.11,33.26,33.0317,33.24,18352,33.11,33.26,33.0317,33.24,18352,0.0,1.0
2022-04-19,33.59,33.59,33.11,33.21,5463,33.59,33.59,33.11,33.21,5463,0.0,1.0
2022-04-20,33.48,33.73,33.48,33.73,23999,33.48,33.73,33.48,33.73,23999,0.0,1.0
2022-04-21,33.12,33.79,33.0961,33.77,36375,33.12,33.79,33.0961,33.77,36375,0.0,1.0
2022-04-22,32.4,33.03,32.4,33.03,48995,32.4,33.03,32.4,33.03,48995,0.0,1.0
2022-04-25,32.59,32.67,32.0501,32.24,38068,32.59,32.67,32.0501,32.24,38068,0.0,1.0
2022-04-26,31.96,32.56,31.96,32.56,27748,31.96,32.56,31.96,32.56,27748,0.0,1.0
2022-04-27,32.05,32.32,31.9611,32.04,44132,32.05,32.32,31.9611,32.04,44132,0.0,1.0
2022-04-28,32.51,32.64,32.0221,32.1901,12178,32.51,32.64,32.0221,32.1901,12178,0.0,1.0
2022-04-29,31.71,32.2499,31.66,32.24,17343,31.71,32.2499,31.66,32.24,17343,0.0,1.0
2022-05-02,31.75,31.805,31.3214,31.655,11686,31.75,31.805,31.3214,31.655,11686,0.0,1.0
2022-05-03,31.92,32.07,31.79,31.79,49901,31.92,32.07,31.79,31.79,49901,0.0,1.0
2022-05-04,32.73,32.79,31.829,32.06,9646,32.73,32.79,31.829,32.06,9646,0.0,1.0
2022-05-05,31.78,32.32,31.58,32.32,37865,31.78,32.32,31.58,32.32,37865,0.0,1.0
2022-05-06,31.73,31.809,31.355,31.63,31115,31.73,31.809,31.355,31.63,31115,0.0,1.0
2022-05-09,30.95,31.34,30.95,31.33,13106,30.95,31.34,30.95,31.33,13106,0.0,1.0
2022-05-10,31.02,31.21,30.78,31.21,7842,31.02,31.21,30.78,31.21,7842,0.0,1.0
2022-05-11,30.6337,31.22,30.6337,31.18,4532,30.6337,31.22,30.6337,31.18,4532,0.0,1.0
2022-05-12,30.56,30.77,30.26,30.4957,12927,30.56,30.77,30.26,30.4957,12927,0.0,1.0
2022-05-13,31.23,31.23,30.94,30.94,8208,31.23,31.23,30.94,30.94,8208,0.0,1.0
2022-05-16,31.14,31.33,31.04,31.09,3392,31.14,31.33,31.04,31.09,3392,0.0,1.0
2022-05-17,31.56,31.569,31.32,31.33,12375,31.56,31.569,31.32,31.33,12375,0.0,1.0
2022-05-18,30.67,31.34,30.5211,31.34,5413,30.67,31.34,30.5211,31.34,5413,0.0,1.0
2022-05-19,30.5245,30.755,30.4301,30.531,8213,30.5245,30.755,30.4301,30.531,8213,0.0,1.0
2022-05-20,30.4917,30.65,30.06,30.65,28819,30.4917,30.65,30.06,30.65,28819,0.0,1.0
2022-05-23,30.92,30.92,30.63,30.78,261017,30.92,30.92,30.63,30.78,261017,0.0,1.0
2022-05-24,30.732,30.77,30.42,30.44,2384,30.732,30.77,30.42,30.44,2384,0.0,1.0
2022-05-25,30.94,31.045,30.75,30.75,3500,30.94,31.045,30.75,30.75,3500,0.0,1.0
2022-05-26,31.46,31.48,30.97,30.97,24910,31.46,31.48,30.97,30.97,24910,0.0,1.0
2022-05-27,31.93,31.93,31.755,31.79,7182,31.93,31.93,31.755,31.79,7182,0.0,1.0
2022-05-31,31.8328,32.015,31.77,31.78,7194,31.8328,32.015,31.77,31.78,7194,0.0,1.0
2022-06-01,31.72,31.82,31.53,31.64,2205,31.72,31.82,31.53,31.64,2205,0.0,1.0
2022-06-02,32.0679,32.0679,31.5501,31.5501,5817,32.0679,32.0679,31.5501,31.5501,5817,0.0,1.0
2022-06-03,31.68,31.845,31.64,31.845,19985,31.68,31.845,31.64,31.845,19985,0.0,1.0
2022-06-06,31.7847,32.044,31.73,32.044,7875,31.7847,32.044,31.73,32.044,7875,0.0,1.0
2022-06-07,32.0125,32.02,31.6901,31.73,13389,32.0125,32.02,31.6901,31.73,13389,0.0,1.0
2022-06-08,31.7498,31.98,31.7498,31.89,2722,31.7498,31.98,31.7498,31.89,2722,0.0,1.0
2022-06-09,31.2233,31.77,31.2233,31.77,96742,31.2233,31.77,31.2233,31.77,96742,0.0,1.0
2022-06-10,30.5819,30.76,30.545,30.76,84007,30.5819,30.76,30.545,30.76,84007,0.0,1.0
2022-06-13,29.6186,29.88,29.6186,29.8713,4694,29.6186,29.88,29.6186,29.8713,4694,0.0,1.0
2022-06-14,29.6003,29.66,29.57,29.5778,10876,29.6003,29.66,29.57,29.5778,10876,0.0,1.0
2022-06-15,29.9257,30.1648,29.71,29.91,10616,29.9257,30.1648,29.71,29.91,10616,0.0,1.0
2022-06-16,29.1821,29.34,29.035,29.22,9563,29.1821,29.34,29.035,29.22,9563,0.0,1.0
2022-06-17,29.321,29.41,29.2118,29.2118,2008,29.321,29.41,29.2118,29.2118,2008,0.0,1.0
2022-06-21,29.8086,29.9,29.78,29.8,6843,29.8086,29.9,29.78,29.8,6843,0.0,1.0
2022-06-22,29.8424,29.9101,29.756,29.78,2681,29.8424,29.9101,29.756,29.78,2681,0.0,1.0
2022-06-23,29.9932,30.0,29.71,29.9,24324,29.9932,30.0,29.71,29.9,24324,0.0,1.0
2022-06-24,30.623,30.623,30.318,30.318,2881,30.623,30.623,30.318,30.318,2881,0.0,1.0
2022-06-27,30.5607,30.68,30.52,30.52,2947,30.5607,30.68,30.52,30.52,2947,0.0,1.0
2022-06-28,30.16,30.6,30.1497,30.59,18720,30.16,30.6,30.1497,30.59,18720,0.0,1.0
2022-06-29,30.1534,30.23,30.08,30.19,3526,30.1534,30.23,30.08,30.19,3526,0.0,1.0
2022-06-30,29.9153,30.11,29.74,29.74,22338,29.9153,30.11,29.74,29.74,22338,0.0,1.0
2022-07-01,30.22,30.22,29.91,30.0,13238,30.22,30.22,29.91,30.0,13238,0.0,1.0
2022-07-05,30.2278,30.2278,29.77,29.84,3965,30.2278,30.2278,29.77,29.84,3965,0.0,1.0
2022-07-06,30.3095,30.44,30.1403,30.29,4048,30.3095,30.44,30.1403,30.29,4048,0.0,1.0
2022-07-07,30.6446,30.6446,30.46,30.4628,2952,30.6446,30.6446,30.46,30.4628,2952,0.0,1.0
2022-07-08,30.6437,30.7,30.5899,30.5899,1081,30.6437,30.7,30.5899,30.5899,1081,0.0,1.0
2022-07-11,30.3521,30.4,30.3521,30.3801,1612,30.3521,30.4,30.3521,30.3801,1612,0.0,1.0
2022-07-12,30.1899,30.39,30.1899,30.39,391,30.1899,30.39,30.1899,30.39,391,0.0,1.0
2022-07-13,30.114,30.18,29.842,29.91,7807,30.114,30.18,29.842,29.91,7807,0.0,1.0
2022-07-14,30.0394,30.0394,29.6901,29.6901,9071,30.0394,30.0394,29.6901,29.6901,9071,0.0,1.0
2022-07-15,30.3965,30.3965,30.22,30.22,1189,30.3965,30.3965,30.22,30.22,1189,0.0,1.0
2022-07-18,30.2603,30.6,30.24,30.6,1940,30.2603,30.6,30.24,30.6,1940,0.0,1.0
2022-07-19,30.8389,30.8389,30.52,30.52,2953,30.8389,30.8389,30.52,30.52,2953,0.0,1.0
2022-07-20,30.9561,31.0,30.74,30.74,3214,30.9561,31.0,30.74,30.74,3214,0.0,1.0
2022-07-21,31.1758,31.1758,30.91,30.91,1013,31.1758,31.1758,30.91,30.91,1013,0.0,1.0
2022-07-22,30.9856,31.2399,30.9,31.2399,9269,30.9856,31.2399,30.9,31.2399,9269,0.0,1.0
2022-07-25,31.0238,31.03,30.904,31.03,2768,31.0238,31.03,30.904,31.03,2768,0.0,1.0
2022-07-26,30.7985,30.96,30.77,30.96,2221,30.7985,30.96,30.77,30.96,2221,0.0,1.0
2022-07-27,31.3758,31.3758,30.988,31.03,5829,31.3758,31.3758,30.988,31.03,5829,0.0,1.0
2022-07-28,31.67,31.67,31.28,31.28,6171,31.67,31.67,31.28,31.28,6171,0.0,1.0
2022-07-29,31.9494,31.9494,31.81,31.83,4868,31.9494,31.9494,31.81,31.83,4868,0.0,1.0
2022-08-01,31.8627,31.8627,31.7701,31.855,6280,31.8627,31.8627,31.7701,31.855,6280,0.0,1.0
2022-08-02,31.7124,31.9401,31.71,31.8,52653,31.7124,31.9401,31.71,31.8,52653,0.0,1.0
2022-08-03,32.09,32.11,31.79,31.79,75566,32.09,32.11,31.79,31.79,75566,0.0,1.0
2022-08-04,32.0329,32.06,31.96,31.96,14986,32.0329,32.06,31.96,31.96,14986,0.0,1.0
2022-08-05,32.0102,32.03,31.84,31.84,4470,32.0102,32.03,31.84,31.84,4470,0.0,1.0
2022-08-08,31.9894,32.194,31.915,32.194,1565,31.9894,32.194,31.915,32.194,1565,0.0,1.0
2022-08-09,31.8861,31.9,31.82,31.9,842,31.8861,31.9,31.82,31.9,842,0.0,1.0
2022-08-10,32.3602,32.3602,32.27,32.33,5036,32.3602,32.3602,32.27,32.33,5036,0.0,1.0
2022-08-11,32.38,32.59,32.34,32.59,4335,32.38,32.59,32.34,32.59,4335,0.0,1.0
2022-08-12,32.7264,32.7264,32.45,32.518,12090,32.7264,32.7264,32.45,32.518,12090,0.0,1.0
2022-08-15,32.845,32.845,32.68,32.7,8136,32.845,32.845,32.68,32.7,8136,0.0,1.0
2022-08-16,32.86,32.98,32.77,32.77,12125,32.86,32.98,32.77,32.77,12125,0.0,1.0
2022-08-17,32.728,32.8512,32.62,32.64,4942,32.728,32.8512,32.62,32.64,4942,0.0,1.0
2022-08-18,32.7733,32.82,32.64,32.64,23941,32.7733,32.82,32.64,32.64,23941,0.0,1.0
2022-08-19,32.52,32.619,32.47,32.619,46051,32.52,32.619,32.47,32.619,46051,0.0,1.0
2022-08-22,31.9782,32.109,31.9401,32.109,10829,31.9782,32.109,31.9401,32.109,10829,0.0,1.0
2022-08-23,31.9472,32.0101,31.9401,32.0101,2311,31.9472,32.0101,31.9401,32.0101,2311,0.0,1.0
2022-08-24,32.0201,32.07,31.95,31.9601,2181,32.0201,32.07,31.95,31.9601,2181,0.0,1.0
2022-08-25,32.3184,32.3184,32.105,32.225,6707,32.3184,32.3184,32.105,32.225,6707,0.0,1.0
2022-08-26,31.5716,32.305,31.5716,32.305,11797,31.5716,32.305,31.5716,32.305,11797,0.0,1.0
2022-08-29,31.4328,31.53,31.405,31.43,9837,31.4328,31.53,31.405,31.43,9837,0.0,1.0
2022-08-30,31.1602,31.2321,31.09,31.18,5924,31.1602,31.2321,31.09,31.18,5924,0.0,1.0
2022-08-31,31.0651,31.3,31.0651,31.215,5738,31.0651,31.3,31.0651,31.215,5738,0.0,1.0
2022-09-01,31.05,31.05,30.83,30.85,10275,31.05,31.05,30.83,30.85,10275,0.0,1.0
2022-09-02,30.87,31.375,30.87,31.2174,5913,30.87,31.375,30.87,31.2174,5913,0.0,1.0
2022-09-06,30.782,30.84,30.7501,30.7948,4186,30.782,30.84,30.7501,30.7948,4186,0.0,1.0
2022-09-07,31.1975,31.2,30.85,30.85,2147,31.1975,31.2,30.85,30.85,2147,0.0,1.0
2022-09-08,31.3288,31.3288,31.03,31.03,1086,31.3288,31.3288,31.03,31.03,1086,0.0,1.0
2022-09-09,31.6858,31.71,31.4957,31.4957,1764,31.6858,31.71,31.4957,31.4957,1764,0.0,1.0
2022-09-12,31.8924,31.91,31.81,31.87,983,31.8924,31.91,31.81,31.87,983,0.0,1.0
2022-09-13,30.911,31.25,30.8628,31.24,3248,30.911,31.25,30.8628,31.24,3248,0.0,1.0
2022-09-14,30.9902,31.016,30.86,30.98,5109,30.9902,31.016,30.86,30.98,5109,0.0,1.0
2022-09-15,30.7873,30.98,30.729,30.98,905,30.7873,30.98,30.729,30.98,905,0.0,1.0
2022-09-16,30.6397,30.6397,30.44,30.48,11408,30.6397,30.6397,30.44,30.48,11408,0.0,1.0
2022-09-19,30.7808,30.7808,30.535,30.55,4816,30.7808,30.7808,30.535,30.55,4816,0.0,1.0
2022-09-20,30.5545,30.61,30.42,30.5301,18518,30.5545,30.61,30.42,30.5301,18518,0.0,1.0
2022-09-21,30.2239,30.68,30.2239,30.64,2701,30.2239,30.68,30.2239,30.64,2701,0.0,1.0
2022-09-22,30.1,30.1,30.015,30.02,2623,30.1,30.1,30.015,30.02,2623,0.0,1.0
2022-09-23,29.6164,29.8,29.38,29.8,7831,29.6164,29.8,29.38,29.8,7831,0.0,1.0
2022-09-26,29.4423,29.7544,29.37,29.62,3472,29.4423,29.7544,29.37,29.62,3472,0.0,1.0
2022-09-27,29.3707,29.76,29.2443,29.759,5493,29.3707,29.76,29.2443,29.759,5493,0.0,1.0
2022-09-28,29.8393,29.85,29.38,29.38,18534,29.8393,29.85,29.38,29.38,18534,0.0,1.0
2022-09-29,29.3479,29.4804,29.15,29.4804,8160,29.3479,29.4804,29.15,29.4804,8160,0.0,1.0
2022-09-30,29.07,29.4517,29.07,29.355,97398,29.07,29.4517,29.07,29.355,97398,0.0,1.0
2022-10-03,29.5902,29.69,29.375,29.38,12048,29.5902,29.69,29.375,29.38,12048,0.0,1.0
2022-10-04,30.228,30.2299,29.92,29.92,3065,30.228,30.2299,29.92,29.92,3065,0.0,1.0
2022-10-05,30.1925,30.1999,29.8615,29.89,1028,30.1925,30.1999,29.8615,29.89,1028,0.0,1.0
2022-10-06,29.9895,30.12,29.97,30.02,27862,29.9895,30.12,29.97,30.02,27862,0.0,1.0
2022-10-07,29.3775,29.57,29.28,29.54,10904,29.3775,29.57,29.28,29.54,10904,0.0,1.0
2022-10-10,29.2,29.41,29.08,29.41,5444,29.2,29.41,29.08,29.41,5444,0.0,1.0
2022-10-11,29.02,29.31,28.94,29.05,4010,29.02,29.31,28.94,29.05,4010,0.0,1.0
2022-10-12,28.9865,29.15,28.9865,29.02,5467,28.9865,29.15,28.9865,29.02,5467,0.0,1.0
2022-10-13,29.5406,29.59,28.5,28.5,3451,29.5406,29.59,28.5,28.5,3451,0.0,1.0
2022-10-14,29.0168,29.31,29.0168,29.309,9099,29.0168,29.31,29.0168,29.309,9099,0.0,1.0
2022-10-17,29.5863,29.6,29.52,29.52,903,29.5863,29.6,29.52,29.52,903,0.0,1.0
2022-10-18,29.8143,29.87,29.67,29.87,2913,29.8143,29.87,29.67,29.87,2913,0.0,1.0
2022-10-19,29.74,29.82,29.63,29.7947,1997,29.74,29.82,29.63,29.7947,1997,0.0,1.0
2022-10-20,29.5507,29.8906,29.46,29.7,2087,29.5507,29.8906,29.46,29.7,2087,0.0,1.0
2022-10-21,30.0347,30.0347,29.63,29.65,5297,30.0347,30.0347,29.63,29.65,5297,0.0,1.0
2022-10-24,30.26,30.32,30.08,30.08,1928,30.26,30.32,30.08,30.08,1928,0.0,1.0
2022-10-25,30.6415,30.6415,30.3329,30.3329,3112,30.6415,30.6415,30.3329,30.3329,3112,0.0,1.0
2022-10-26,30.5147,30.6944,30.5147,30.6199,3205,30.5147,30.6944,30.5147,30.6199,3205,0.0,1.0
2022-10-27,30.3784,30.6043,30.3784,30.489,15509,30.3784,30.6043,30.3784,30.489,15509,0.0,1.0
2022-10-28,30.9143,30.9143,30.62,30.62,4240,30.9143,30.9143,30.62,30.62,4240,0.0,1.0
2022-10-31,30.7488,30.86,30.7488,30.83,5401,30.7488,30.86,30.7488,30.83,5401,0.0,1.0
2022-11-01,30.7123,31.0,30.66,31.0,2447,30.7123,31.0,30.66,31.0,2447,0.0,1.0
2022-11-02,30.1769,30.795,30.1769,30.58,5057,30.1769,30.795,30.1769,30.58,5057,0.0,1.0
2022-11-03,29.948,30.14,29.81,29.96,8590,29.948,30.14,29.81,29.96,8590,0.0,1.0
2022-11-04,30.2267,30.37,29.94,30.13,3279,30.2267,30.37,29.94,30.13,3279,0.0,1.0
2022-11-07,30.51,30.52,30.28,30.3,6747,30.51,30.52,30.28,30.3,6747,0.0,1.0
2022-11-08,30.5839,30.74,30.56,30.59,5192,30.5839,30.74,30.56,30.59,5192,0.0,1.0
2022-11-09,30.1251,30.43,30.12,30.39,4983,30.1251,30.43,30.12,30.39,4983,0.0,1.0
2022-11-10,31.2764,31.2886,30.95,31.01,12534,31.2764,31.2886,30.95,31.01,12534,0.0,1.0
2022-11-11,31.4686,31.48,31.271,31.345,5462,31.4686,31.48,31.271,31.345,5462,0.0,1.0
2022-11-14,31.3149,31.529,31.3149,31.4,1007,31.3149,31.529,31.3149,31.4,1007,0.0,1.0
2022-11-15,31.47,31.66,31.348,31.66,2790,31.47,31.66,31.348,31.66,2790,0.0,1.0
2022-11-16,31.3321,31.4113,31.33,31.355,9419,31.3321,31.4113,31.33,31.355,9419,0.0,1.0
2022-11-17,31.2475,31.27,31.08,31.0894,11439,31.2475,31.27,31.08,31.0894,11439,0.0,1.0
2022-11-18,31.362,31.39,31.27,31.345,33470,31.362,31.39,31.27,31.345,33470,0.0,1.0
2022-11-21,31.3407,31.4,31.26,31.34,3037,31.3407,31.4,31.26,31.34,3037,0.0,1.0
2022-11-22,31.6049,31.605,31.43,31.43,1912,31.6049,31.605,31.43,31.43,1912,0.0,1.0
2022-11-23,31.719,31.74,31.6499,31.6701,1522,31.719,31.74,31.6499,31.6701,1522,0.0,1.0
2022-11-25,31.7319,31.773,31.72,31.773,1731,31.7319,31.773,31.72,31.773,1731,0.0,1.0
2022-11-28,31.4234,31.63,31.3884,31.63,1879,31.4234,31.63,31.3884,31.63,1879,0.0,1.0
2022-11-29,31.3831,31.4399,31.3,31.43,4705,31.3831,31.4399,31.3,31.43,4705,0.0,1.0
2022-11-30,31.95,31.95,31.326,31.39,7229,31.95,31.95,31.326,31.39,7229,0.0,1.0
2022-12-01,32.0062,32.1299,31.95,32.0279,10797,32.0062,32.1299,31.95,32.0279,10797,0.0,1.0
2022-12-02,31.9952,32.0168,31.86,31.889,2214,31.9952,32.0168,31.86,31.889,2214,0.0,1.0
2022-12-05,31.6595,31.8127,31.57,31.7929,2203,31.6595,31.8127,31.57,31.7929,2203,0.0,1.0
2022-12-06,31.3652,31.43,31.2928,31.43,4234,31.3652,31.43,31.2928,31.43,4234,0.0,1.0
2022-12-07,31.32,31.4256,31.28,31.28,5480,31.32,31.4256,31.28,31.28,5480,0.0,1.0
2022-12-08,31.46,31.55,31.43,31.512,2417,31.46,31.55,31.43,31.512,2417,0.0,1.0
2022-12-09,31.39,31.53,31.38,31.38,5974,31.39,31.53,31.38,31.38,5974,0.0,1.0
2022-12-12,31.62,31.62,31.4194,31.42,2179,31.62,31.62,31.4194,31.42,2179,0.0,1.0
2022-12-13,31.8093,32.03,31.72,32.03,5510,31.8093,32.03,31.72,32.03,5510,0.0,1.0
2022-12-14,31.7311,31.96,31.59,31.9319,14698,31.7311,31.96,31.59,31.9319,14698,0.0,1.0
2022-12-15,31.195,31.42,31.145,31.42,1327,31.195,31.42,31.145,31.42,1327,0.0,1.0
2022-12-16,30.97,31.1352,30.851,31.105,9249,30.97,31.1352,30.851,31.105,9249,0.0,1.0
2022-12-19,30.8316,30.96,30.755,30.96,1485,30.8316,30.96,30.755,30.96,1485,0.0,1.0
2022-12-20,30.9,30.94,30.81,30.82,4556,30.9,30.94,30.81,30.82,4556,0.0,1.0
2022-12-21,31.1886,31.23,31.01,31.01,11185,31.1886,31.23,31.01,31.01,11185,0.0,1.0
2022-12-22,30.8618,30.935,30.52,30.935,5697,30.8618,30.935,30.52,30.935,5697,0.0,1.0
2022-12-23,31.021,31.021,30.81,30.81,1678,31.021,31.021,30.81,30.81,1678,0.0,1.0
2022-12-27,30.9469,31.01,30.8751,30.93,30917,30.9469,31.01,30.8751,30.93,30917,0.0,1.0
2022-12-28,30.6981,30.985,30.6981,30.95,4432,30.6981,30.985,30.6981,30.95,4432,0.0,1.0
2022-12-29,31.0889,31.13,30.821,30.83,4092,31.0889,31.13,30.821,30.83,4092,0.0,1.0
2022-12-30,31.0289,31.0289,30.81,30.899,48663,31.0289,31.0289,30.81,30.899,48663,0.0,1.0
2023-01-03,30.9653,31.16,30.782,31.16,5893,30.9653,31.16,30.782,31.16,5893,0.0,1.0
2023-01-04,31.13,31.235,30.932,31.0959,10619,31.13,31.235,30.932,31.0959,10619,0.0,1.0
2023-01-05,30.8902,30.9132,30.87,30.89,3562,30.8902,30.9132,30.87,30.89,3562,0.0,1.0
2023-01-06,31.3972,31.4491,31.0,31.0,2189,31.3972,31.4491,31.0,31.0,2189,0.0,1.0
2023-01-09,31.4079,31.55,31.39,31.55,4316,31.4079,31.55,31.39,31.55,4316,0.0,1.0
2023-01-10,31.5834,31.5834,31.35,31.35,4617,31.5834,31.5834,31.35,31.35,4617,0.0,1.0
2023-01-11,31.8,31.8,31.65,31.66,3150,31.8,31.8,31.65,31.66,3150,0.0,1.0
2023-01-12,31.949,31.99,31.895,31.895,2564,31.949,31.99,31.895,31.895,2564,0.0,1.0
2023-01-13,32.081,32.0855,31.83,31.83,3947,32.081,32.0855,31.83,31.83,3947,0.0,1.0
2023-01-17,32.047,32.1,32.01,32.1,6574,32.047,32.1,32.01,32.1,6574,0.0,1.0
2023-01-18,31.728,31.825,31.728,31.825,442,31.728,31.825,31.728,31.825,442,0.0,1.0
2023-01-19,31.585,31.6663,31.485,31.62,4824,31.585,31.6663,31.485,31.62,4824,0.0,1.0
2023-01-20,31.9629,31.9741,31.62,31.63,10353,31.9629,31.9741,31.62,31.63,10353,0.0,1.0
2023-01-23,32.212,32.2799,32.03,32.03,11209,32.212,32.2799,32.03,32.03,11209,0.0,1.0
2023-01-24,32.2134,32.22,32.13,32.13,2688,32.2134,32.22,32.13,32.13,2688,0.0,1.0
2023-01-25,32.1952,32.1952,31.91,32.01,1822,32.1952,32.1952,31.91,32.01,1822,0.0,1.0
2023-01-26,32.41,32.41,32.23,32.2843,5547,32.41,32.41,32.23,32.2843,5547,0.0,1.0
2023-01-27,32.4923,32.58,32.46,32.47,2666,32.4923,32.58,32.46,32.47,2666,0.0,1.0
2023-01-30,32.252,32.4,32.252,32.376,1665,32.252,32.4,32.252,32.376,1665,0.0,1.0
2023-01-31,32.54,32.54,32.26,32.26,3247,32.54,32.54,32.26,32.26,3247,0.0,1.0
2023-02-01,32.694,32.71,32.4,32.5045,11187,32.694,32.71,32.4,32.5045,11187,0.0,1.0
2023-02-02,32.8931,32.9499,32.781,32.915,11683,32.8931,32.9499,32.781,32.915,11683,0.0,1.0
2023-02-03,32.7472,32.885,32.7472,32.82,12665,32.7472,32.885,32.7472,32.82,12665,0.0,1.0
2023-02-06,32.6644,32.72,32.63,32.67,12627,32.6644,32.72,32.63,32.67,12627,0.0,1.0
2023-02-07,32.8738,32.8738,32.62,32.63,5108,32.8738,32.8738,32.62,32.63,5108,0.0,1.0
2023-02-08,32.6876,32.73,32.6601,32.7,3385,32.6876,32.73,32.6601,32.7,3385,0.0,1.0
2023-02-09,32.5407,32.75,32.51,32.75,1314,32.5407,32.75,32.51,32.75,1314,0.0,1.0
2023-02-10,32.5937,32.6,32.5,32.5399,2164,32.5937,32.6,32.5,32.5399,2164,0.0,1.0
2023-02-13,32.7759,32.81,32.62,32.62,5314,32.7759,32.81,32.62,32.62,5314,0.0,1.0
2023-02-14,32.8543,32.9,32.74,32.9,7799,32.8543,32.9,32.74,32.9,7799,0.0,1.0
2023-02-15,32.8719,32.9099,32.7796,32.7796,2739,32.8719,32.9099,32.7796,32.7796,2739,0.0,1.0
2023-02-16,32.6937,32.9,32.6937,32.7299,11061,32.6937,32.9,32.6937,32.7299,11061,0.0,1.0
2023-02-17,32.69,32.69,32.55,32.58,6339,32.69,32.69,32.55,32.58,6339,0.0,1.0
2023-02-21,32.33,32.5285,32.29,32.46,10005,32.33,32.5285,32.29,32.46,10005,0.0,1.0
2023-02-22,32.277,32.39,32.24,32.37,1289,32.277,32.39,32.24,32.37,1289,0.0,1.0
2023-02-23,32.4366,32.509,32.2301,32.47,1007,32.4366,32.509,32.2301,32.47,1007,0.0,1.0
2023-02-24,32.2146,32.24,32.13,32.13,2470,32.2146,32.24,32.13,32.13,2470,0.0,1.0
2023-02-27,32.321,32.5199,32.3,32.4019,7906,32.321,32.5199,32.3,32.4019,7906,0.0,1.0
2023-02-28,32.2992,32.42,32.26,32.26,11473,32.2992,32.42,32.26,32.26,11473,0.0,1.0
2023-03-01,32.1675,32.2422,32.13,32.2116,6821,32.1675,32.2422,32.13,32.2116,6821,0.0,1.0
2023-03-02,32.39,32.41,32.105,32.1784,7377,32.39,32.41,32.105,32.1784,7377,0.0,1.0
2023-03-03,32.7134,32.7134,32.4677,32.4677,3621,32.7134,32.7134,32.4677,32.4677,3621,0.0,1.0
2023-03-06,32.7479,32.89,32.74,32.76,4179,32.7479,32.89,32.74,32.76,4179,0.0,1.0
2023-03-07,32.4208,32.745,32.4208,32.71,6588,32.4208,32.745,32.4208,32.71,6588,0.0,1.0
2023-03-08,32.4768,32.4768,32.3929,32.4484,1521,32.4768,32.4768,32.3929,32.4484,1521,0.0,1.0
2023-03-09,32.0074,32.609,32.0074,32.49,6189,32.0074,32.609,32.0074,32.49,6189,0.0,1.0
2023-03-10,31.6072,32.03,31.5247,31.88,16990,31.6072,32.03,31.5247,31.88,16990,0.0,1.0
2023-03-13,31.5919,31.88,31.3,31.339,4253,31.5919,31.88,31.3,31.339,4253,0.0,1.0
2023-03-14,32.0279,32.1,31.74,31.99,11964,32.0279,32.1,31.74,31.99,11964,0.0,1.0
2023-03-15,31.8146,31.8146,31.614,31.62,4039,31.8146,31.8146,31.614,31.62,4039,0.0,1.0
2023-03-16,32.3374,32.3374,31.846,31.86,6698,32.3374,32.3374,31.846,31.86,6698,0.0,1.0
2023-03-17,32.0424,32.0885,31.989,32.05,3826,32.0424,32.0885,31.989,32.05,3826,0.0,1.0
2023-03-20,32.3057,32.3115,32.03,32.03,3640,32.3057,32.3115,32.03,32.03,3640,0.0,1.0
2023-03-21,32.6558,32.6768,32.42,32.48,13421,32.6558,32.6768,32.42,32.48,13421,0.0,1.0
2023-03-22,32.2927,32.68,32.2927,32.6,3510,32.2927,32.68,32.2927,32.6,3510,0.0,1.0
2023-03-23,32.3316,32.69,32.1632,32.46,6383,32.3316,32.69,32.1632,32.46,6383,0.0,1.0
2023-03-24,32.4385,32.4385,32.12,32.12,5052,32.4385,32.4385,32.12,32.12,5052,0.0,1.0
2023-03-27,32.5531,32.6799,32.5145,32.54,8381,32.5531,32.6799,32.5145,32.54,8381,0.0,1.0
2023-03-28,32.476,32.53,32.37,32.53,9314,32.476,32.53,32.37,32.53,9314,0.0,1.0
2023-03-29,32.9199,32.94,32.75,32.78,20364,32.9199,32.94,32.75,32.78,20364,0.0,1.0
2023-03-30,33.0803,33.18,32.947,33.18,41450,33.0803,33.18,32.947,33.18,41450,0.0,1.0
2023-03-31,33.56,33.56,33.2,33.23,329729,33.56,33.56,33.2,33.23,329729,0.0,1.0
2023-04-03,33.58,33.6399,33.44,33.53,167629,33.58,33.6399,33.44,33.53,167629,0.0,1.0
2023-04-04,33.43,33.69,33.41,33.69,263143,33.43,33.69,33.41,33.69,263143,0.0,1.0
2023-04-05,33.4087,33.46,33.3201,33.46,254632,33.4087,33.46,33.3201,33.46,254632,0.0,1.0
2023-04-06,33.51,33.54,33.3114,33.4,38929,33.51,33.54,33.3114,33.4,38929,0.0,1.0
2023-04-10,33.496,33.54,33.2701,33.39,50442,33.496,33.54,33.2701,33.39,50442,0.0,1.0
2023-04-11,33.5335,33.65,33.494,33.5101,180367,33.5335,33.65,33.494,33.5101,180367,0.0,1.0
2023-04-12,33.4215,33.7,33.4001,33.7,56641,33.4215,33.7,33.4001,33.7,56641,0.0,1.0
2023-04-13,33.77,33.7999,33.48,33.55,20473,33.77,33.7999,33.48,33.55,20473,0.0,1.0
2023-04-14,33.7062,33.8319,33.552,33.7437,26635,33.7062,33.8319,33.552,33.7437,26635,0.0,1.0
2023-04-17,33.7858,33.7858,33.6201,33.74,15649,33.7858,33.7858,33.6201,33.74,15649,0.0,1.0
2023-04-18,33.83,33.86,33.7401,33.86,24435,33.83,33.86,33.7401,33.86,24435,0.0,1.0
2023-04-19,33.76,33.86,33.7,33.73,28091,33.76,33.86,33.7,33.73,28091,0.0,1.0
2023-04-20,33.665,33.81,33.5801,33.76,35778,33.665,33.81,33.5801,33.76,35778,0.0,1.0
2023-04-21,33.7,33.77,33.6,33.77,13527,33.7,33.77,33.6,33.77,13527,0.0,1.0
2023-04-24,33.7279,33.78,33.61,33.7101,14993,33.7279,33.78,33.61,33.7101,14993,0.0,1.0
2023-04-25,33.3455,33.67,33.3455,33.653,26743,33.3455,33.67,33.3455,33.653,26743,0.0,1.0
2023-04-26,33.27,33.46,33.21,33.43,39530,33.27,33.46,33.21,33.43,39530,0.0,1.0
2023-04-27,33.75,33.769,33.39,33.42,23044,33.75,33.769,33.39,33.42,23044,0.0,1.0
2023-04-28,33.9201,33.95,33.7403,33.756,14803,33.9201,33.95,33.7403,33.756,14803,0.0,1.0
2023-05-01,33.9445,34.04,33.9,33.9,16204,33.9445,34.04,33.9,33.9,16204,0.0,1.0
2023-05-02,33.6728,33.93,33.48,33.93,37275,33.6728,33.93,33.48,33.93,37275,0.0,1.0
2023-05-03,33.47,33.81,33.47,33.69,21383,33.47,33.81,33.47,33.69,21383,0.0,1.0
2023-05-04,33.2872,33.36,33.2,33.34,12886,33.2872,33.36,33.2,33.34,12886,0.0,1.0
2023-05-05,33.7568,33.83,33.59,33.6,20015,33.7568,33.83,33.59,33.6,20015,0.0,1.0
2023-05-08,33.7642,33.81,33.7,33.74,13874,33.7642,33.81,33.7,33.74,13874,0.0,1.0
2023-05-09,33.6648,33.7399,33.62,33.62,14561,33.6648,33.7399,33.62,33.62,14561,0.0,1.0
2023-05-10,33.785,33.87,33.6,33.82,126917,33.785,33.87,33.6,33.82,126917,0.0,1.0
2023-05-11,33.7398,33.76,33.645,33.74,15112,33.7398,33.76,33.645,33.74,15112,0.0,1.0
2023-05-12,33.7117,33.7687,33.56,33.76,2724,33.7117,33.7687,33.56,33.76,2724,0.0,1.0
2023-05-15,33.77,33.8499,33.69,33.7399,29220,33.77,33.8499,33.69,33.7399,29220,0.0,1.0
2023-05-16,33.61,33.76,33.61,33.73,7868,33.61,33.76,33.61,33.73,7868,0.0,1.0
2023-05-17,33.91,33.9799,33.67,33.72,23925,33.91,33.9799,33.67,33.72,23925,0.0,1.0
2023-05-18,34.16,34.16,33.8901,33.93,8880,34.16,34.16,33.8901,33.93,8880,0.0,1.0
2023-05-19,34.1497,34.28,34.095,34.17,6399,34.1497,34.28,34.095,34.17,6399,0.0,1.0
2023-05-22,34.15,34.2001,34.09,34.09,11927,34.15,34.2001,34.09,34.09,11927,0.0,1.0
2023-05-23,33.9,34.11,33.8501,34.0109,48153,33.9,34.11,33.8501,34.0109,48153,0.0,1.0
2023-05-24,33.7,33.73,33.62,33.72,18266,33.7,33.73,33.62,33.72,18266,0.0,1.0
2023-05-25,33.8857,33.919,33.74,33.8275,5619,33.8857,33.919,33.74,33.8275,5619,0.0,1.0
2023-05-26,34.2,34.285,34.0802,34.1,8647,34.2,34.285,34.0802,34.1,8647,0.0,1.0
2023-05-30,34.2202,34.35,34.14,34.35,24639,34.2202,34.35,34.14,34.35,24639,0.0,1.0
2023-05-31,34.08,34.1899,34.0218,34.12,5049,34.08,34.1899,34.0218,34.12,5049,0.0,1.0
2023-06-01,34.3293,34.38,34.16,34.16,13359,34.3293,34.38,34.16,34.16,13359,0.0,1.0
2023-06-02,34.68,34.75,34.595,34.6,4681,34.68,34.75,34.595,34.6,4681,0.0,1.0
2023-06-05,34.66,34.82,34.64,34.8,10812,34.66,34.82,34.64,34.8,10812,0.0,1.0
2023-06-06,34.7477,34.76,34.67,34.68,12176,34.7477,34.76,34.67,34.68,12176,0.0,1.0
2023-06-07,34.68,34.82,34.65,34.82,9477,34.68,34.82,34.65,34.82,9477,0.0,1.0
2023-06-08,34.78,34.78,34.65,34.65,1975,34.78,34.78,34.65,34.65,1975,0.0,1.0
2023-06-09,34.8439,34.975,34.8265,34.975,2355,34.8439,34.975,34.8265,34.975,2355,0.0,1.0
2023-06-12,35.05,35.05,34.8801,34.92,9792,35.05,35.05,34.8801,34.92,9792,0.0,1.0
2023-06-13,35.21,35.24,35.1203,35.13,9219,35.21,35.24,35.1203,35.13,9219,0.0,1.0
2023-06-14,35.22,35.34,35.06,35.22,9637,35.22,35.34,35.06,35.22,9637,0.0,1.0
2023-06-15,35.5,35.59,35.22,35.22,2865,35.5,35.59,35.22,35.22,2865,0.0,1.0
2023-06-16,35.42,35.62,35.41,35.62,10929,35.42,35.62,35.41,35.62,10929,0.0,1.0
2023-06-20,35.35,35.395,35.241,35.3355,3200,35.35,35.395,35.241,35.3355,3200,0.0,1.0
2023-06-21,35.2,35.34,35.2,35.25,8703,35.2,35.34,35.2,35.25,8703,0.0,1.0
2023-06-22,35.31,35.32,35.2,35.2,5733,35.31,35.32,35.2,35.2,5733,0.0,1.0
2023-06-23,35.1849,35.255,35.1491,35.1546,2662,35.1849,35.255,35.1491,35.1546,2662,0.0,1.0
2023-06-26,35.04,35.225,35.03,35.21,5868,35.04,35.225,35.03,35.21,5868,0.0,1.0
2023-06-27,35.33,35.4,35.1138,35.13,13484,35.33,35.4,35.1138,35.13,13484,0.0,1.0
2023-06-28,35.3325,35.39,35.2503,35.27,10215,35.3325,35.39,35.2503,35.27,10215,0.0,1.0
2023-06-29,35.44,35.46,35.33,35.385,15642,35.44,35.46,35.33,35.385,15642,0.0,1.0
2023-06-30,35.7911,35.84,35.68,35.68,74555,35.7911,35.84,35.68,35.68,74555,0.0,1.0
2023-07-03,35.77,35.82,35.73,35.7999,4814,35.77,35.82,35.73,35.7999,4814,0.0,1.0
2023-07-05,35.75,35.8,35.69,35.71,20571,35.75,35.8,35.69,35.71,20571,0.0,1.0
2023-07-06,35.55,35.55,35.3965,35.52,1721,35.55,35.55,35.3965,35.52,1721,0.0,1.0
2023-07-07,35.47,36.2,35.47,35.87,9561,35.47,36.2,35.47,35.87,9561,0.0,1.0
2023-07-10,35.53,35.575,35.48,35.575,7279,35.53,35.575,35.48,35.575,7279,0.0,1.0
2023-07-11,35.71,35.71,35.56,35.56,365441,35.71,35.71,35.56,35.56,365441,0.0,1.0
2023-07-12,35.93,35.9869,35.91,35.98,6992,35.93,35.9869,35.91,35.98,6992,0.0,1.0
2023-07-13,36.1349,36.14,36.025,36.06,11735,36.1349,36.14,36.025,36.06,11735,0.0,1.0
2023-07-14,36.12,36.15,36.08,36.15,6557,36.12,36.15,36.08,36.15,6557,0.0,1.0
2023-07-17,36.22,36.25,36.1101,36.12,54830,36.22,36.25,36.1101,36.12,54830,0.0,1.0
2023-07-18,36.3484,36.36,36.14,36.14,4273,36.3484,36.36,36.14,36.14,4273,0.0,1.0
2023-07-19,36.3743,36.41,36.34,36.39,10342,36.3743,36.41,36.34,36.39,10342,0.0,1.0
2023-07-20,36.26,36.298,36.22,36.298,2876,36.26,36.298,36.22,36.298,2876,0.0,1.0
2023-07-21,36.23,36.3305,36.21,36.3305,5710,36.23,36.3305,36.21,36.3305,5710,0.0,1.0
2023-07-24,36.3435,36.41,36.26,36.26,7591,36.3435,36.41,36.26,36.26,7591,0.0,1.0
2023-07-25,36.4204,36.489,36.3,36.3,3380,36.4204,36.489,36.3,36.3,3380,0.0,1.0
2023-07-26,36.4054,36.4054,36.33,36.3401,6022,36.4054,36.4054,36.33,36.3401,6022,0.0,1.0
2023-07-27,36.2625,36.553,36.24,36.553,11798,36.2625,36.553,36.24,36.553,11798,0.0,1.0
2023-07-28,36.476,36.57,36.45,36.57,2652,36.476,36.57,36.45,36.57,2652,0.0,1.0
2023-07-31,36.48,36.57,36.43,36.57,13674,36.48,36.57,36.43,36.57,13674,0.0,1.0
2023-08-01,36.4555,36.468,36.4,36.4615,6386,36.4555,36.468,36.4,36.4615,6386,0.0,1.0
2023-08-02,36.1461,36.285,36.11,36.285,18487,36.1461,36.285,36.11,36.285,18487,0.0,1.0
2023-08-03,36.0967,36.16,35.985,36.02,3793,36.0967,36.16,35.985,36.02,3793,0.0,1.0
2023-08-04,35.9756,36.27,35.95,36.25,14669,35.9756,36.27,35.95,36.25,14669,0.0,1.0
2023-08-07,36.1853,36.1853,36.075,36.11,3062,36.1853,36.1853,36.075,36.11,3062,0.0,1.0
2023-08-08,36.1023,36.1023,35.955,35.96,3430,36.1023,36.1023,35.955,35.96,3430,0.0,1.0
2023-08-09,35.9296,36.0699,35.92,36.04,5534,35.9296,36.0699,35.92,36.04,5534,0.0,1.0
2023-08-10,35.9382,36.2212,35.9382,36.21,58038,35.9382,36.2212,35.9382,36.21,58038,0.0,1.0
2023-08-11,35.9281,35.99,35.801,35.84,3616,35.9281,35.99,35.801,35.84,3616,0.0,1.0
2023-08-14,36.0468,36.0468,35.8211,35.8211,5087,36.0468,36.0468,35.8211,35.8211,5087,0.0,1.0
2023-08-15,35.7865,35.91,35.7865,35.8591,5431,35.7865,35.91,35.7865,35.8591,5431,0.0,1.0
2023-08-16,35.6185,35.8699,35.6185,35.8,3343,35.6185,35.8699,35.6185,35.8,3343,0.0,1.0
2023-08-17,35.4126,35.61,35.3305,35.59,9785,35.4126,35.61,35.3305,35.59,9785,0.0,1.0
2023-08-18,35.37,35.38,35.16,35.16,3663,35.37,35.38,35.16,35.16,3663,0.0,1.0
2023-08-21,35.5818,35.5818,35.4,35.5199,1873,35.5818,35.5818,35.4,35.5199,1873,0.0,1.0
2023-08-22,35.4922,35.575,35.47,35.51,9179,35.4922,35.575,35.47,35.51,9179,0.0,1.0
2023-08-23,35.7581,35.8,35.51,35.51,12294,35.7581,35.8,35.51,35.51,12294,0.0,1.0
2023-08-24,35.4598,35.72,35.4598,35.72,3291,35.4598,35.72,35.4598,35.72,3291,0.0,1.0
2023-08-25,35.6166,35.635,35.38,35.5668,7607,35.6166,35.635,35.38,35.5668,7607,0.0,1.0
2023-08-28,35.7703,35.775,35.65,35.67,9852,35.7703,35.775,35.65,35.67,9852,0.0,1.0
2023-08-29,36.1305,36.1305,36.06,36.0799,1174,36.1305,36.1305,36.06,36.0799,1174,0.0,1.0
2023-08-30,36.2221,36.2785,36.13,36.13,5260,36.2221,36.2785,36.13,36.13,5260,0.0,1.0
2023-08-31,36.2454,36.34,36.2454,36.2986,3959,36.2454,36.34,36.2454,36.2986,3959,0.0,1.0
2023-09-01,36.2917,36.36,36.2647,36.36,1941,36.2917,36.36,36.2647,36.36,1941,0.0,1.0
2023-09-05,36.1802,36.23,36.17,36.1847,5271,36.1802,36.23,36.17,36.1847,5271,0.0,1.0
2023-09-06,35.9866,36.0495,35.8791,36.0495,2218,35.9866,36.0495,35.8791,36.0495,2218,0.0,1.0
2023-09-07,35.9355,35.9355,35.81,35.82,3110,35.9355,35.9355,35.81,35.82,3110,0.0,1.0
2023-09-08,35.96,36.05,35.93,36.0,6648,35.96,36.05,35.93,36.0,6648,0.0,1.0
2023-09-11,36.1253,36.1463,36.05,36.125,5730,36.1253,36.1463,36.05,36.125,5730,0.0,1.0
2023-09-12,35.9958,36.07,35.97,36.05,5468,35.9958,36.07,35.97,36.05,5468,0.0,1.0
2023-09-13,36.0342,36.0342,35.9899,35.9899,368,36.0342,36.0342,35.9899,35.9899,368,0.0,1.0
2023-09-14,36.2508,36.28,36.2,36.2,18180,36.2508,36.28,36.2,36.2,18180,0.0,1.0
2023-09-15,35.93,36.1518,35.93,36.1518,7529,35.93,36.1518,35.93,36.1518,7529,0.0,1.0
2023-09-18,35.96,36.0122,35.93,35.9551,8743,35.96,36.0122,35.93,35.9551,8743,0.0,1.0
2023-09-19,35.9093,35.91,35.76,35.78,149639,35.9093,35.91,35.76,35.78,149639,0.0,1.0
2023-09-20,35.6641,35.9799,35.6641,35.94,6628,35.6641,35.9799,35.6641,35.94,6628,0.0,1.0
2023-09-21,35.2248,35.43,35.2201,35.4,10837,35.2248,35.43,35.2201,35.4,10837,0.0,1.0
2023-09-22,35.12,35.3471,35.12,35.33,5244,35.12,35.3471,35.12,35.33,5244,0.0,1.0
2023-09-25,35.2646,35.2646,35.0633,35.0633,10887,35.2646,35.2646,35.0633,35.0633,10887,0.0,1.0
2023-09-26,34.888,35.13,34.8696,35.13,5339,34.888,35.13,34.8696,35.13,5339,0.0,1.0
2023-09-27,34.876,34.95,34.67,34.8202,3987,34.876,34.95,34.67,34.8202,3987,0.0,1.0
2023-09-28,35.08,35.142,34.84,34.885,37391,35.08,35.142,34.84,34.885,37391,0.0,1.0
2023-09-29,34.9699,35.2425,34.9,35.24,10805,34.9699,35.2425,34.9,35.24,10805,0.0,1.0
2023-10-02,35.01,35.01,34.81,34.98,9470,35.01,35.01,34.81,34.98,9470,0.0,1.0
2023-10-03,34.66,34.8301,34.585,34.83,4497,34.66,34.8301,34.585,34.83,4497,0.0,1.0
2023-10-04,34.8507,34.855,34.64,34.64,5971,34.8507,34.855,34.64,34.64,5971,0.0,1.0
2023-10-05,34.7904,34.7904,34.63,34.785,3598,34.7904,34.7904,34.63,34.785,3598,0.0,1.0
2023-10-06,35.1,35.19,34.6,34.6246,5139,35.1,35.19,34.6,34.6246,5139,0.0,1.0
2023-10-09,35.2871,35.33,35.008,35.07,5108,35.2871,35.33,35.008,35.07,5108,0.0,1.0
2023-10-10,35.4367,35.5738,35.37,35.37,2782,35.4367,35.5738,35.37,35.37,2782,0.0,1.0
2023-10-11,35.6,35.6,35.43,35.465,223912,35.6,35.6,35.43,35.465,223912,0.0,1.0
2023-10-12,35.3935,35.6,35.348,35.5307,5672,35.3935,35.6,35.348,35.5307,5672,0.0,1.0
2023-10-13,35.2467,35.47,35.2467,35.47,1777,35.2467,35.47,35.2467,35.47,1777,0.0,1.0
2023-10-16,35.583,35.5999,35.54,35.55,1647,35.583,35.5999,35.54,35.55,1647,0.0,1.0
2023-10-17,35.5385,35.5385,35.429,35.429,1013,35.5385,35.5385,35.429,35.429,1013,0.0,1.0
2023-10-18,35.16,35.42,35.16,35.42,1877,35.16,35.42,35.16,35.42,1877,0.0,1.0
2023-10-19,34.9668,35.2,34.9668,35.1999,2273,34.9668,35.2,34.9668,35.1999,2273,0.0,1.0
2023-10-20,34.6196,34.79,34.6196,34.6601,2738,34.6196,34.79,34.6196,34.6601,2738,0.0,1.0
2023-10-23,34.53,34.795,34.53,34.65,1667,34.53,34.795,34.53,34.65,1667,0.0,1.0
2023-10-24,34.774,34.78,34.65,34.7204,1796,34.774,34.78,34.65,34.7204,1796,0.0,1.0
2023-10-25,34.3712,34.4531,34.37,34.4531,1002,34.3712,34.4531,34.37,34.4531,1002,0.0,1.0
2023-10-26,34.0582,34.295,34.01,34.23,5115,34.0582,34.295,34.01,34.23,5115,0.0,1.0
2023-10-27,33.91,34.12,33.91,34.0901,5843,33.91,34.12,33.91,34.0901,5843,0.0,1.0
2023-10-30,34.2587,34.27,34.06,34.1,9452,34.2587,34.27,34.06,34.1,9452,0.0,1.0
2023-10-31,34.4109,34.4109,34.14,34.14,9964,34.4109,34.4109,34.14,34.14,9964,0.0,1.0
2023-11-01,34.6949,34.6949,34.49,34.49,1363,34.6949,34.6949,34.49,34.49,1363,0.0,1.0
2023-11-02,35.1927,35.1927,35.04,35.07,4682,35.1927,35.1927,35.04,35.07,4682,0.0,1.0
2023-11-03,35.4818,35.55,35.3,35.3,3901,35.4818,35.55,35.3,35.3,3901,0.0,1.0
2023-11-06,35.5,35.56,35.4301,35.5453,14227,35.5,35.56,35.4301,35.5453,14227,0.0,1.0
2023-11-07,35.64,35.64,35.44,35.48,4651,35.64,35.64,35.44,35.48,4651,0.0,1.0
2023-11-08,35.6382,35.6382,35.54,35.59,11569,35.6382,35.6382,35.54,35.59,11569,0.0,1.0
2023-11-09,35.388,35.67,35.388,35.65,3414,35.388,35.67,35.388,35.65,3414,0.0,1.0
2023-11-10,35.857,35.857,35.46,35.46,1366,35.857,35.857,35.46,35.46,1366,0.0,1.0
2023-11-13,35.8407,35.85,35.701,35.701,2376,35.8407,35.85,35.701,35.701,2376,0.0,1.0
2023-11-14,36.3804,36.42,36.1907,36.21,1947,36.3804,36.42,36.1907,36.21,1947,0.0,1.0
2023-11-15,36.43,36.53,36.42,36.44,211542,36.43,36.53,36.42,36.44,211542,0.0,1.0
2023-11-16,36.48,36.495,36.39,36.47,14449,36.48,36.495,36.39,36.47,14449,0.0,1.0
2023-11-17,36.5267,36.5799,36.44,36.4658,18596,36.5267,36.5799,36.44,36.4658,18596,0.0,1.0
2023-11-20,36.7457,36.77,36.66,36.66,1243,36.7457,36.77,36.66,36.66,1243,0.0,1.0
2023-11-21,36.6878,36.7099,36.6335,36.6335,2025,36.6878,36.7099,36.6335,36.6335,2025,0.0,1.0
2023-11-22,36.818,36.835,36.77,36.83,4491,36.818,36.835,36.77,36.83,4491,0.0,1.0
2023-11-24,36.8316,36.85,36.8316,36.85,379,36.8316,36.85,36.8316,36.85,379,0.0,1.0
2023-11-27,36.7965,36.8001,36.79,36.8001,21100,36.7965,36.8001,36.79,36.8001,21100,0.0,1.0
2023-11-28,36.822,36.839,36.74,36.82,9203,36.822,36.839,36.74,36.82,9203,0.0,1.0
2023-11-29,36.7914,36.9974,36.77,36.9974,4786,36.7914,36.9974,36.77,36.9974,4786,0.0,1.0
2023-11-30,36.9142,36.9142,36.7208,36.74,6840,36.9142,36.9142,36.7208,36.74,6840,0.0,1.0
2023-12-01,37.0914,37.11,36.96,36.96,3956,37.0914,37.11,36.96,36.96,3956,0.0,1.0
2023-12-04,36.9377,36.9377,36.7916,36.89,17444,36.9377,36.9377,36.7916,36.89,17444,0.0,1.0
2023-12-05,36.9083,36.9699,36.85,36.88,3180,36.9083,36.9699,36.85,36.88,3180,0.0,1.0
2023-12-06,36.7899,37.0,36.7899,37.0,1354,36.7899,37.0,36.7899,37.0,1354,0.0,1.0
2023-12-07,37.01,37.0899,36.94,37.0,5857,37.01,37.0899,36.94,37.0,5857,0.0,1.0
2023-12-08,37.1769,37.1769,36.99,37.02,4387,37.1769,37.1769,36.99,37.02,4387,0.0,1.0
2023-12-11,37.2998,37.3,37.15,37.2474,2661,37.2998,37.3,37.15,37.2474,2661,0.0,1.0
2023-12-12,37.4302,37.4302,37.29,37.32,2552,37.4302,37.4302,37.29,37.32,2552,0.0,1.0
2023-12-13,37.7916,37.8099,37.42,37.42,6694,37.7916,37.8099,37.42,37.42,6694,0.0,1.0
2023-12-14,37.86,37.98,37.815,37.98,19972,37.86,37.98,37.815,37.98,19972,0.0,1.0
2023-12-15,37.8955,37.9249,37.81,37.81,7209,37.8955,37.9249,37.81,37.81,7209,0.0,1.0
2023-12-18,37.9959,38.05,37.9794,38.02,3288,37.9959,38.05,37.9794,38.02,3288,0.0,1.0
2023-12-19,38.12,38.12,38.05,38.0767,3910,38.12,38.12,38.05,38.0767,3910,0.0,1.0
2023-12-20,37.8,38.15,37.77,38.02,14836,37.8,38.15,37.77,38.02,14836,0.0,1.0
2023-12-21,37.9907,37.9907,37.79,37.9,5214,37.9907,37.9907,37.79,37.9,5214,0.0,1.0
2023-12-22,38.0534,38.1075,38.0534,38.09,7730,38.0534,38.1075,38.0534,38.09,7730,0.0,1.0
2023-12-26,38.1751,38.21,38.1,38.1,4688,38.1751,38.21,38.1,38.1,4688,0.0,1.0
2023-12-27,38.2205,38.25,37.61,37.61,4808,38.2205,38.25,37.61,37.61,4808,0.0,1.0
2023-12-28,38.2385,38.285,38.23,38.285,5717,38.2385,38.285,38.23,38.285,5717,0.0,1.0
2023-12-29,38.2143,38.245,38.17,38.19,4479,38.2143,38.245,38.17,38.19,4479,0.0,1.0
2024-01-02,38.04,38.09,37.97,38.04,4593,38.04,38.09,37.97,38.04,4593,0.0,1.0
2024-01-03,37.8552,38.0428,37.8552,37.89,23093,37.8552,38.0428,37.8552,37.89,23093,0.0,1.0
2024-01-04,37.7851,37.93,37.7851,37.9,15440,37.7851,37.93,37.7851,37.9,15440,0.0,1.0
2024-01-05,37.8469,37.8689,37.77,37.77,5806,37.8469,37.8689,37.77,37.77,5806,0.0,1.0
2024-01-08,38.21,38.218,37.83,37.83,6101,38.21,38.218,37.83,37.83,6101,0.0,1.0
2024-01-09,38.16,38.27,38.03,38.03,12918,38.16,38.27,38.03,38.03,12918,0.0,1.0
2024-01-10,38.3443,38.37,38.27,38.2752,3604,38.3443,38.37,38.27,38.2752,3604,0.0,1.0
2024-01-11,38.39,38.4,38.2,38.2,202619,38.39,38.4,38.2,38.2,202619,0.0,1.0
2024-01-12,38.3897,38.4,38.34,38.4,3252,38.3897,38.4,38.34,38.4,3252,0.0,1.0
2024-01-16,38.25,38.35,38.25,38.32,2283,38.25,38.35,38.25,38.32,2283,0.0,1.0
2024-01-17,38.145,38.145,38.02,38.1,1733,38.145,38.145,38.02,38.1,1733,0.0,1.0
2024-01-18,38.3716,38.43,38.18,38.25,20129,38.3716,38.43,38.18,38.25,20129,0.0,1.0
2024-01-19,38.64,38.672,38.41,38.44,11149,38.64,38.672,38.41,38.44,11149,0.0,1.0
2024-01-22,38.72,38.7509,38.7,38.71,6304,38.72,38.7509,38.7,38.71,6304,0.0,1.0
2024-01-23,38.8408,38.8408,38.75,38.784,3943,38.8408,38.8408,38.75,38.784,3943,0.0,1.0
2024-01-24,38.89,38.94,38.82,38.94,9467,38.89,38.94,38.82,38.94,9467,0.0,1.0
2024-01-25,38.92,38.94,38.87,38.9,3154,38.92,38.94,38.87,38.9,3154,0.0,1.0
2024-01-26,38.9522,39.02,38.9,38.99,14760,38.9522,39.02,38.9,38.99,14760,0.0,1.0
2024-01-29,39.0696,39.0696,38.9,38.94,9058,39.0696,39.0696,38.9,38.94,9058,0.0,1.0
2024-01-30,39.03,39.1299,39.03,39.0778,15897,39.03,39.1299,39.03,39.0778,15897,0.0,1.0
2024-01-31,38.7811,39.02,38.77,39.02,25830,38.7811,39.02,38.77,39.02,25830,0.0,1.0
2024-02-01,39.0003,39.0079,38.85,38.86,10160,39.0003,39.0079,38.85,38.86,10160,0.0,1.0
2024-02-02,39.207,39.22,39.0296,39.0473,6281,39.207,39.22,39.0296,39.0473,6281,0.0,1.0
2024-02-05,39.1993,39.2299,39.11,39.11,4638,39.1993,39.2299,39.11,39.11,4638,0.0,1.0
2024-02-06,39.23,39.23,39.175,39.18,2152,39.23,39.23,39.175,39.18,2152,0.0,1.0
2024-02-07,39.353,39.39,39.2703,39.2973,47815,39.353,39.39,39.2703,39.2973,47815,0.0,1.0
2024-02-08,39.4,39.4,39.32,39.3613,8455,39.4,39.4,39.32,39.3613,8455,0.0,1.0
2024-02-09,39.42,39.4738,39.381,39.3848,6527,39.42,39.4738,39.381,39.3848,6527,0.0,1.0
2024-02-12,39.4,39.49,39.3917,39.41,27669,39.4,39.49,39.3917,39.41,27669,0.0,1.0
2024-02-13,39.2277,39.32,39.15,39.23,8253,39.2277,39.32,39.15,39.23,8253,0.0,1.0
2024-02-14,39.3936,39.3936,39.3108,39.3699,15297,39.3936,39.3936,39.3108,39.3699,15297,0.0,1.0
2024-02-15,39.44,39.49,39.3705,39.44,32541,39.44,39.49,39.3705,39.44,32541,0.0,1.0
2024-02-16,39.41,39.52,39.41,39.42,3437,39.41,39.52,39.41,39.42,3437,0.0,1.0
2024-02-20,39.33,39.415,39.291,39.3304,32090,39.33,39.415,39.291,39.3304,32090,0.0,1.0
2024-02-21,39.38,39.38,39.3,39.3184,31345,39.38,39.38,39.3,39.3184,31345,0.0,1.0
2024-02-22,39.6303,39.6303,39.5618,39.57,12758,39.6303,39.6303,39.5618,39.57,12758,0.0,1.0
2024-02-23,39.64,39.7,39.64,39.67,6319,39.64,39.7,39.64,39.67,6319,0.0,1.0
2024-02-26,39.669,39.72,39.65,39.655,11353,39.669,39.72,39.65,39.655,11353,0.0,1.0
2024-02-27,39.6753,39.6753,39.644,39.66,1959,39.6753,39.6753,39.644,39.66,1959,0.0,1.0
2024-02-28,39.7,39.72,39.6501,39.6501,91007,39.7,39.72,39.6501,39.6501,91007,0.0,1.0
2024-02-29,39.71,39.75,39.68,39.69,12610,39.71,39.75,39.68,39.69,12610,0.0,1.0
2024-03-01,39.75,39.78,39.748,39.75,27910,39.75,39.78,39.748,39.75,27910,0.0,1.0
2024-03-04,39.76,39.83,39.7501,39.77,5546,39.76,39.83,39.7501,39.77,5546,0.0,1.0
2024-03-05,39.71,39.73,39.7,39.72,8661,39.71,39.73,39.7,39.72,8661,0.0,1.0
2024-03-06,39.7598,39.76,39.73,39.76,1094,39.7598,39.76,39.73,39.76,1094,0.0,1.0
2024-03-07,39.8047,39.8399,39.7607,39.8,6528,39.8047,39.8399,39.7607,39.8,6528,0.0,1.0
2024-03-08,39.78,39.8299,39.77,39.7901,9054,39.78,39.8299,39.77,39.7901,9054,0.0,1.0
2024-03-11,39.85,39.85,39.762,39.762,4095,39.85,39.85,39.762,39.762,4095,0.0,1.0
2024-03-12,39.85,39.89,39.831,39.8744,7663,39.85,39.89,39.831,39.8744,7663,0.0,1.0
2024-03-13,39.8799,39.92,39.84,39.8583,9404,39.8799,39.92,39.84,39.8583,9404,0.0,1.0
2024-03-14,39.8653,39.9396,39.8301,39.85,3005,39.8653,39.9396,39.8301,39.85,3005,0.0,1.0
2024-03-15,39.9,39.9,39.84,39.8621,8095,39.9,39.9,39.84,39.8621,8095,0.0,1.0
2024-03-18,39.9149,39.92,39.8809,39.9,5140,39.9149,39.92,39.8809,39.9,5140,0.0,1.0
2024-03-19,39.93,39.95,39.89,39.95,2216,39.93,39.95,39.89,39.95,2216,0.0,1.0
2024-03-20,39.9749,39.9749,39.91,39.9511,12322,39.9749,39.9749,39.91,39.9511,12322,0.0,1.0
2024-03-21,39.95,39.98,39.9159,39.95,4933,39.95,39.98,39.9159,39.95,4933,0.0,1.0
2024-03-22,39.945,40.01,39.9201,39.94,7813,39.945,40.01,39.9201,39.94,7813,0.0,1.0
2024-03-25,39.9849,40.11,39.941,40.11,6561,39.9849,40.11,39.941,40.11,6561,0.0,1.0
2024-03-26,39.99,40.02,39.9301,39.9301,17854,39.99,40.02,39.9301,39.9301,17854,0.0,1.0
2024-03-27,39.96,40.0299,39.96,40.0,31755,39.96,40.0299,39.96,40.0,31755,0.0,1.0
2024-03-28,40.04,40.05,39.96,40.04,358372,40.04,40.05,39.96,40.04,358372,0.0,1.0
2024-04-01,39.99,40.42,39.86,40.42,985259,39.99,40.42,39.86,40.42,985259,0.0,1.0
2024-04-02,39.79,39.8,39.64,39.715,373253,39.79,39.8,39.64,39.715,373253,0.0,1.0
2024-04-03,39.82,39.9099,39.67,39.67,123982,39.82,39.9099,39.67,39.67,123982,0.0,1.0
2024-04-04,39.47,40.05,39.4,40.04,101950,39.47,40.05,39.4,40.04,101950,0.0,1.0
2024-04-05,39.77,39.85,39.57,39.57,97555,39.77,39.85,39.57,39.57,97555,0.0,1.0
2024-04-08,39.79,39.84,39.7403,39.84,118175,39.79,39.84,39.7403,39.84,118175,0.0,1.0
2024-04-09,39.8,39.87,39.57,39.87,296885,39.8,39.87,39.57,39.87,296885,0.0,1.0
2024-04-10,39.55,39.63,39.4402,39.45,121213,39.55,39.63,39.4402,39.45,121213,0.0,1.0
2024-04-11,39.78,39.82,39.5,39.59,93486,39.78,39.82,39.5,39.59,93486,0.0,1.0
2024-04-12,39.36,39.6,39.2801,39.56,18725,39.36,39.6,39.2801,39.56,18725,0.0,1.0
2024-04-15,39.0071,39.575,38.927,39.53,28070,39.0071,39.575,38.927,39.53,28070,0.0,1.0
2024-04-16,38.98,39.12,38.85,38.98,60562,38.98,39.12,38.85,38.98,60562,0.0,1.0
2024-04-17,38.82,39.14,38.7116,39.14,44728,38.82,39.14,38.7116,39.14,44728,0.0,1.0
2024-04-18,38.76,39.0,38.6701,38.91,37712,38.76,39.0,38.6701,38.91,37712,0.0,1.0
2024-04-19,38.4968,38.78,38.47,38.78,60152,38.4968,38.78,38.47,38.78,60152,0.0,1.0
2024-04-22,38.8,38.8864,38.51,38.7,43464,38.8,38.8864,38.51,38.7,43464,0.0,1.0
2024-04-23,39.0949,39.16,38.93,38.93,178224,39.0949,39.16,38.93,38.93,178224,0.0,1.0
2024-04-24,39.13,39.21,39.01,39.21,56833,39.13,39.21,39.01,39.21,56833,0.0,1.0
2024-04-25,39.02,39.05,38.66,38.76,105494,39.02,39.05,38.66,38.76,105494,0.0,1.0
2024-04-26,39.28,39.335,39.242,39.319,40273,39.28,39.335,39.242,39.319,40273,0.0,1.0
2024-04-29,39.3432,39.42,39.24,39.32,34032,39.3432,39.42,39.24,39.32,34032,0.0,1.0
2024-04-30,38.97,39.3499,38.97,39.33,57272,38.97,39.3499,38.97,39.33,57272,0.0,1.0
2024-05-01,38.87,39.22,38.82,38.85,12543,38.87,39.22,38.82,38.85,12543,0.0,1.0
2024-05-02,39.1,39.12,38.88,38.91,8882,39.1,39.12,38.88,38.91,8882,0.0,1.0
2024-05-03,39.47,39.51,39.33,39.39,18546,39.47,39.51,39.33,39.39,18546,0.0,1.0
2024-05-06,39.7173,39.7173,39.574,39.5861,14528,39.7173,39.7173,39.574,39.5861,14528,0.0,1.0
2024-05-07,39.81,39.8699,39.74,39.82,15331,39.81,39.8699,39.74,39.82,15331,0.0,1.0
2024-05-08,39.81,39.8287,39.64,39.71,154029,39.81,39.8287,39.64,39.71,154029,0.0,1.0
2024-05-09,39.97,39.97,39.755,39.82,75197,39.97,39.97,39.755,39.82,75197,0.0,1.0
2024-05-10,40.02,40.0729,39.9501,40.07,32387,40.02,40.0729,39.9501,40.07,32387,0.0,1.0
2024-05-13,40.02,40.05,39.96,40.03,46076,40.02,40.05,39.96,40.03,46076,0.0,1.0
2024-05-14,40.15,40.18,39.9624,40.06,40469,40.15,40.18,39.9624,40.06,40469,0.0,1.0
2024-05-15,40.5,40.52,40.23,40.23,165241,40.5,40.52,40.23,40.23,165241,0.0,1.0
2024-05-16,40.46,40.6,40.46,40.52,68241,40.46,40.6,40.46,40.52,68241,0.0,1.0
2024-05-17,40.48,40.4992,40.41,40.47,25882,40.48,40.4992,40.41,40.47,25882,0.0,1.0
2024-05-20,40.54,40.63,40.49,40.49,24470,40.54,40.63,40.49,40.49,24470,0.0,1.0
2024-05-21,40.62,40.62,40.4713,40.53,17767,40.62,40.62,40.4713,40.53,17767,0.0,1.0
2024-05-22,40.51,40.63,40.3961,40.61,94571,40.51,40.63,40.3961,40.61,94571,0.0,1.0
2024-05-23,40.32,40.87,40.2116,40.7,36991,40.32,40.87,40.2116,40.7,36991,0.0,1.0
2024-05-24,40.54,40.54,40.4213,40.4213,47104,40.54,40.54,40.4213,40.4213,47104,0.0,1.0
2024-05-28,40.58,40.64,40.45,40.59,484372,40.58,40.64,40.45,40.59,484372,0.0,1.0
2024-05-29,40.29,40.62,40.29,40.6,24238,40.29,40.62,40.29,40.6,24238,0.0,1.0
2024-05-30,40.17,40.31,40.14,40.2251,14182,40.17,40.31,40.14,40.2251,14182,0.0,1.0
2024-05-31,40.39,40.39,39.95,40.24,45321,40.39,40.39,39.95,40.24,45321,0.0,1.0
2024-06-03,40.44,40.65,40.1853,40.65,92407,40.44,40.65,40.1853,40.65,92407,0.0,1.0
2024-06-04,40.4754,40.53,40.2982,40.39,12156,40.4754,40.53,40.2982,40.39,12156,0.0,1.0
2024-06-05,40.84,40.84,40.54,40.57,9647,40.84,40.84,40.54,40.57,9647,0.0,1.0
2024-06-06,40.84,40.87,40.76,40.834,23848,40.84,40.87,40.76,40.834,23848,0.0,1.0
2024-06-07,40.81,40.9028,40.69,40.75,9240,40.81,40.9028,40.69,40.75,9240,0.0,1.0
2024-06-10,40.89,40.89,40.71,40.73,6422,40.89,40.89,40.71,40.73,6422,0.0,1.0
2024-06-11,40.97,40.97,40.6944,40.8,23588,40.97,40.97,40.6944,40.8,23588,0.0,1.0
2024-06-12,41.23,41.31,41.0767,41.21,37394,41.23,41.31,41.0767,41.21,37394,0.0,1.0
2024-06-13,41.29,41.29,41.0912,41.26,32413,41.29,41.29,41.0912,41.26,32413,0.0,1.0
2024-06-14,41.28,41.28,41.16,41.19,6589,41.28,41.28,41.16,41.19,6589,0.0,1.0
2024-06-17,41.5,41.57,41.1301,41.25,43181,41.5,41.57,41.1301,41.25,43181,0.0,1.0
2024-06-18,41.59,41.59,41.4561,41.54,48953,41.59,41.59,41.4561,41.54,48953,0.0,1.0
2024-06-20,41.49,41.67,41.41,41.63,84507,41.49,41.67,41.41,41.63,84507,0.0,1.0
2024-06-21,41.47,41.5199,41.39,41.41,18101,41.47,41.5199,41.39,41.41,18101,0.0,1.0
2024-06-24,41.39,41.56,41.3874,41.47,228744,41.39,41.56,41.3874,41.47,228744,0.0,1.0
2024-06-25,41.51,41.52,41.3609,41.47,21410,41.51,41.52,41.3609,41.47,21410,0.0,1.0
2024-06-26,41.5446,41.5446,41.42,41.46,8526,41.5446,41.5446,41.42,41.46,8526,0.0,1.0
2024-06-27,41.5672,41.6,41.4854,41.55,13224,41.5672,41.6,41.4854,41.55,13224,0.0,1.0
2024-06-28,41.49,41.77,41.4301,41.7,6524,41.49,41.77,41.4301,41.7,6524,0.0,1.0
2024-07-01,41.58,41.58,41.44,41.5,333515,41.58,41.58,41.44,41.5,333515,0.0,1.0
2024-07-02,41.76,41.76,41.4801,41.525,71299,41.76,41.76,41.4801,41.525,71299,0.0,1.0
2024-07-03,41.8633,41.88,41.72,41.73,30841,41.8633,41.88,41.72,41.73,30841,0.0,1.0
2024-07-05,42.0,42.0399,41.86,41.88,17838,42.0,42.0399,41.86,41.88,17838,0.0,1.0
2024-07-08,42.09,42.1399,41.99,42.1399,12776,42.09,42.1399,41.99,42.1399,12776,0.0,1.0
2024-07-09,42.1,42.15,42.0534,42.08,11629,42.1,42.15,42.0534,42.08,11629,0.0,1.0
2024-07-10,42.38,42.38,42.1293,42.17,6872,42.38,42.38,42.1293,42.17,6872,0.0,1.0
2024-07-11,42.14,42.4,42.1045,42.38,5216,42.14,42.4,42.1045,42.38,5216,0.0,1.0
2024-07-12,42.2598,42.47,42.19,42.1999,55536,42.2598,42.47,42.19,42.1999,55536,0.0,1.0
2024-07-15,42.35,42.47,42.2901,42.32,15597,42.35,42.47,42.2901,42.32,15597,0.0,1.0
2024-07-16,42.46,42.5002,42.37,42.37,14575,42.46,42.5002,42.37,42.37,14575,0.0,1.0
2024-07-17,42.1,42.25,42.1,42.21,15553,42.1,42.25,42.1,42.21,15553,0.0,1.0
2024-07-18,41.9593,42.2,41.8301,42.2,11608,41.9593,42.2,41.8301,42.2,11608,0.0,1.0
2024-07-19,41.6602,41.92,41.6602,41.92,2103,41.6602,41.92,41.6602,41.92,2103,0.0,1.0
2024-07-22,42.01,42.0588,41.83,41.99,28729,42.01,42.0588,41.83,41.99,28729,0.0,1.0
2024-07-23,41.95,42.11,41.8801,42.0899,17587,41.95,42.11,41.8801,42.0899,17587,0.0,1.0
2024-07-24,41.26,41.6932,41.26,41.68,5652,41.26,41.6932,41.26,41.68,5652,0.0,1.0
2024-07-25,41.13,41.58,41.13,41.24,30103,41.13,41.58,41.13,41.24,30103,0.0,1.0
2024-07-26,41.47,41.65,41.35,41.36,10080,41.47,41.65,41.35,41.36,10080,0.0,1.0
2024-07-29,41.48,41.6,41.44,41.54,19453,41.48,41.6,41.44,41.54,19453,0.0,1.0
2024-07-30,41.34,41.58,41.28,41.58,12065,41.34,41.58,41.28,41.58,12065,0.0,1.0
2024-07-31,41.81,41.9699,41.17,41.73,28230,41.81,41.9699,41.17,41.73,28230,0.0,1.0
2024-08-01,41.43,42.0399,41.2,42.0399,24726,41.43,42.0399,41.2,42.0399,24726,0.0,1.0
2024-08-02,40.8477,40.8699,40.635,40.7,52540,40.8477,40.8699,40.635,40.7,52540,0.0,1.0
2024-08-05,39.97,40.28,38.5,39.22,129286,39.97,40.28,38.5,39.22,129286,0.0,1.0
2024-08-06,40.24,40.68,39.98,39.98,30205,40.24,40.68,39.98,39.98,30205,0.0,1.0
2024-08-07,40.04,40.8,39.9915,40.59,66044,40.04,40.8,39.9915,40.59,66044,0.0,1.0
2024-08-08,40.7011,40.81,40.35,40.35,13204,40.7011,40.81,40.35,40.35,13204,0.0,1.0
2024-08-09,40.94,40.94,40.71,40.74,16416,40.94,40.94,40.71,40.74,16416,0.0,1.0
2024-08-12,40.89,41.05,40.8288,41.01,8221,40.89,41.05,40.8288,41.01,8221,0.0,1.0
2024-08-13,41.47,41.47,41.16,41.19,20587,41.47,41.47,41.16,41.19,20587,0.0,1.0
2024-08-14,41.5633,41.58,41.38,41.4,17013,41.5633,41.58,41.38,41.4,17013,0.0,1.0
2024-08-15,42.05,42.05,41.8398,41.8398,13859,42.05,42.05,41.8398,41.8398,13859,0.0,1.0
2024-08-16,42.14,42.16,41.99,41.99,14170,42.14,42.16,41.99,41.99,14170,0.0,1.0
2024-08-19,42.43,42.43,42.15,42.27,26140,42.43,42.43,42.15,42.27,26140,0.0,1.0
2024-08-20,42.3,42.47,42.296,42.3613,7494,42.3,42.47,42.296,42.3613,7494,0.0,1.0
2024-08-21,42.49,42.53,42.32,42.38,23618,42.49,42.53,42.32,42.38,23618,0.0,1.0
2024-08-22,42.16,42.49,42.11,42.47,10055,42.16,42.49,42.11,42.47,10055,0.0,1.0
2024-08-23,42.58,42.58,42.35,42.526,10365,42.58,42.58,42.35,42.526,10365,0.0,1.0
2024-08-26,42.45,42.65,42.36,42.54,11144,42.45,42.65,42.36,42.54,11144,0.0,1.0
2024-08-27,42.51,42.55,42.46,42.49,9059,42.51,42.55,42.46,42.49,9059,0.0,1.0
2024-08-28,42.38,42.495,42.1593,42.49,5743,42.38,42.495,42.1593,42.49,5743,0.0,1.0
2024-08-29,42.35,42.6269,42.3315,42.43,13203,42.35,42.6269,42.3315,42.43,13203,0.0,1.0
2024-08-30,42.67,42.67,42.345,42.58,8219,42.67,42.67,42.345,42.58,8219,0.0,1.0
2024-09-03,41.98,42.47,41.9499,42.47,46921,41.98,42.47,41.9499,42.47,46921,0.0,1.0
2024-09-04,41.9904,42.4999,41.84,42.4999,34386,41.9904,42.4999,41.84,42.4999,34386,0.0,1.0
2024-09-05,41.83,42.075,41.76,42.075,8378,41.83,42.075,41.76,42.075,8378,0.0,1.0
2024-09-06,41.42,41.91,41.365,41.91,51833,41.42,41.91,41.365,41.91,51833,0.0,1.0
2024-09-09,41.685,41.81,41.59,41.74,18585,41.685,41.81,41.59,41.74,18585,0.0,1.0
2024-09-10,41.82,41.88,41.53,41.71,39520,41.82,41.88,41.53,41.71,39520,0.0,1.0
2024-09-11,42.24,42.24,41.37,41.82,8842,42.24,42.24,41.37,41.82,8842,0.0,1.0
2024-09-12,42.46,42.47,42.075,42.075,5939,42.46,42.47,42.075,42.075,5939,0.0,1.0
2024-09-13,42.62,42.64,42.47,42.5,9083,42.62,42.64,42.47,42.5,9083,0.0,1.0
2024-09-16,42.6237,42.65,42.47,42.59,14434,42.6237,42.65,42.47,42.59,14434,0.0,1.0
2024-09-17,42.59,42.7865,42.54,42.69,11913,42.59,42.7865,42.54,42.69,11913,0.0,1.0
2024-09-18,42.49,42.84,42.02,42.6088,12540,42.49,42.84,42.02,42.6088,12540,0.0,1.0
2024-09-19,43.03,43.1364,42.93,42.9937,95119,43.03,43.1364,42.93,42.9937,95119,0.0,1.0
2024-09-20,42.98,43.06,42.89,42.95,41183,42.98,43.06,42.89,42.95,41183,0.0,1.0
2024-09-23,43.1,43.1699,43.0101,43.02,30129,43.1,43.1699,43.0101,43.02,30129,0.0,1.0
2024-09-24,43.1834,43.2,43.06,43.19,3493,43.1834,43.2,43.06,43.19,3493,0.0,1.0
2024-09-25,43.17,43.22,43.11,43.2162,14840,43.17,43.22,43.11,43.2162,14840,0.0,1.0
2024-09-26,43.3,43.35,43.18,43.314,26332,43.3,43.35,43.18,43.314,26332,0.0,1.0
2024-09-27,43.2,43.35,43.2,43.325,11498,43.2,43.35,43.2,43.325,11498,0.0,1.0
2024-09-30,43.37,43.37,43.17,43.19,9348,43.37,43.37,43.17,43.19,9348,0.0,1.0
2024-10-01,43.04,43.21,42.95,43.18,95228,43.04,43.21,42.95,43.18,95228,0.0,1.0
2024-10-02,43.07,43.15,42.97,42.97,11236,43.07,43.15,42.97,42.97,11236,0.0,1.0
2024-10-03,43.0,43.0809,42.9101,42.98,10164,43.0,43.0809,42.9101,42.98,10164,0.0,1.0
2024-10-04,43.26,43.29,43.02,43.22,9177,43.26,43.29,43.02,43.22,9177,0.0,1.0
2024-10-07,42.96,43.2054,42.96,43.2,5924,42.96,43.2054,42.96,43.2,5924,0.0,1.0
2024-10-08,43.26,43.31,43.1,43.1,4840,43.26,43.31,43.1,43.1,4840,0.0,1.0
2024-10-09,43.45,43.49,43.3425,43.37,6398,43.45,43.49,43.3425,43.37,6398,0.0,1.0
2024-10-10,43.39,43.495,43.3419,43.4,48505,43.39,43.495,43.3419,43.4,48505,0.0,1.0
2024-10-11,43.5989,43.6235,43.41,43.41,12399,43.5989,43.6235,43.41,43.41,12399,0.0,1.0
2024-10-14,43.77,43.8599,43.67,43.67,20982,43.77,43.8599,43.67,43.67,20982,0.0,1.0
2024-10-15,43.58,43.83,43.5301,43.83,9770,43.58,43.83,43.5301,43.83,9770,0.0,1.0
2024-10-16,43.7,43.7534,43.55,43.595,18973,43.7,43.7534,43.55,43.595,18973,0.0,1.0
2024-10-17,43.73,43.87,43.72,43.83,18675,43.73,43.87,43.72,43.83,18675,0.0,1.0
2024-10-18,43.84,43.93,43.82,43.84,4627,43.84,43.93,43.82,43.84,4627,0.0,1.0
2024-10-21,43.82,43.84,43.68,43.81,9084,43.82,43.84,43.68,43.81,9084,0.0,1.0
2024-10-22,43.83,43.87,43.72,43.72,391391,43.83,43.87,43.72,43.72,391391,0.0,1.0
2024-10-23,43.56,43.7599,43.55,43.7,22212,43.56,43.7599,43.55,43.7,22212,0.0,1.0
2024-10-24,43.63,43.69,43.5,43.69,6627,43.63,43.69,43.5,43.69,6627,0.0,1.0
2024-10-25,43.6522,43.92,43.6522,43.75,1674,43.6522,43.92,43.6522,43.75,1674,0.0,1.0
2024-10-28,43.7649,43.81,43.74,43.795,5590,43.7649,43.81,43.74,43.795,5590,0.0,1.0
2024-10-29,43.76,43.87,43.68,43.68,14720,43.76,43.87,43.68,43.68,14720,0.0,1.0
2024-10-30,43.69,43.81,43.69,43.75,3502,43.69,43.81,43.69,43.75,3502,0.0,1.0
2024-10-31,43.1932,43.28,43.1501,43.2501,10140,43.1932,43.28,43.1501,43.2501,10140,0.0,1.0
2024-11-01,43.259,43.4689,43.2405,43.28,170797,43.259,43.4689,43.2405,43.28,170797,0.0,1.0
2024-11-04,43.22,43.3037,43.0907,43.201,76618,43.22,43.3037,43.0907,43.201,76618,0.0,1.0
2024-11-05,43.5,43.56,43.289,43.289,30510,43.5,43.56,43.289,43.289,30510,0.0,1.0
2024-11-06,44.22,44.2627,44.02,44.02,7625,44.22,44.2627,44.02,44.02,7625,0.0,1.0
2024-11-07,44.41,44.425,44.39,44.4,35755,44.41,44.425,44.39,44.4,35755,0.0,1.0
2024-11-08,44.515,44.6095,44.51,44.5185,20741,44.515,44.6095,44.51,44.5185,20741,0.0,1.0
2024-11-11,44.54,44.6044,44.53,44.594,122402,44.54,44.6044,44.53,44.594,122402,0.0,1.0
2024-11-12,44.49,44.6099,44.4016,44.58,12243,44.49,44.6099,44.4016,44.58,12243,0.0,1.0
2024-11-13,44.5657,44.6399,44.51,44.51,10594,44.5657,44.6399,44.51,44.51,10594,0.0,1.0
2024-11-14,44.4417,44.555,44.43,44.55,22524,44.4417,44.555,44.43,44.55,22524,0.0,1.0
2024-11-15,44.0768,44.25,43.9601,44.25,2682,44.0768,44.25,43.9601,44.25,2682,0.0,1.0
2024-11-18,44.1949,44.2495,44.0403,44.05,6027,44.1949,44.2495,44.0403,44.05,6027,0.0,1.0
2024-11-19,44.2892,44.33,44.02,44.02,10203,44.2892,44.33,44.02,44.02,10203,0.0,1.0
2024-11-20,44.2733,44.2999,44.01,44.15,8021,44.2733,44.2999,44.01,44.15,8021,0.0,1.0
2024-11-21,44.4383,44.48,44.2092,44.2092,4354,44.4383,44.48,44.2092,44.2092,4354,0.0,1.0
2024-11-22,44.5733,44.5733,44.49,44.5,6825,44.5733,44.5733,44.49,44.5,6825,0.0,1.0
2024-11-25,44.6777,44.75,44.6111,44.715,4064,44.6777,44.75,44.6111,44.715,4064,0.0,1.0
2024-11-26,44.8384,44.8384,44.73,44.7999,7270,44.8384,44.8384,44.73,44.7999,7270,0.0,1.0
2024-11-27,44.7489,44.805,44.739024,44.805,2260,44.7489,44.805,44.739024,44.805,2260,0.0,1.0
2024-11-29,44.926,44.94,44.85,44.855,3855,44.926,44.94,44.85,44.855,3855,0.0,1.0
2024-12-02,44.9605,44.9873,44.92,44.93,9912,44.9605,44.9873,44.92,44.93,9912,0.0,1.0
2024-12-03,44.985,45.01,44.9,44.91,11950,44.985,45.01,44.9,44.91,11950,0.0,1.0
2024-12-04,45.1083,45.11,45.05,45.07,13475,45.1083,45.11,45.05,45.07,13475,0.0,1.0
2024-12-05,45.0799,45.1,45.05,45.06,3943,45.0799,45.1,45.05,45.06,3943,0.0,1.0
2024-12-06,45.1469,45.1747,45.11,45.11,3634,45.1469,45.1747,45.11,45.11,3634,0.0,1.0
2024-12-09,45.0028,45.095,44.98,45.0651,14140,45.0028,45.095,44.98,45.0651,14140,0.0,1.0
2024-12-10,44.9507,45.0699,44.94,45.02,6363,44.9507,45.0699,44.94,45.02,6363,0.0,1.0
2024-12-11,45.1297,45.158,45.1105,45.1293,4191,45.1297,45.158,45.1105,45.1293,4191,0.0,1.0
2024-12-12,45.0405,45.1599,45.01,45.0554,11620,45.0405,45.1599,45.01,45.0554,11620,0.0,1.0
2024-12-13,45.0557,45.145,44.9902,45.1,6829,45.0557,45.145,44.9902,45.1,6829,0.0,1.0
2024-12-16,45.133,45.18,45.08,45.09,9229,45.133,45.18,45.08,45.09,9229,0.0,1.0
2024-12-17,45.0498,45.09,44.97,45.02,5442,45.0498,45.09,44.97,45.02,5442,0.0,1.0
2024-12-18,44.2514,45.1299,44.25,45.0,10536,44.2514,45.1299,44.25,45.0,10536,0.0,1.0
2024-12-19,44.12,44.37,44.12,44.37,4121,44.12,44.37,44.12,44.37,4121,0.0,1.0
2024-12-20,44.52,44.7399,44.14,44.14,10828,44.52,44.7399,44.14,44.14,10828,0.0,1.0
2024-12-23,44.7593,44.7593,44.41,44.42,17941,44.7593,44.7593,44.41,44.42,17941,0.0,1.0
2024-12-24,45.067,45.067,44.812,44.812,13215,45.067,45.067,44.812,44.812,13215,0.0,1.0
2024-12-26,45.098,45.098,45.02,45.07,4108,45.098,45.098,45.02,45.07,4108,0.0,1.0
2024-12-27,44.7609,44.7919,44.58,44.7919,3690,44.7609,44.7919,44.58,44.7919,3690,0.0,1.0
2024-12-30,44.51,44.6299,44.2593,44.41,11820,44.51,44.6299,44.2593,44.41,11820,0.0,1.0
2024-12-31,44.31,44.57,44.22,44.44,15994,44.31,44.57,44.22,44.44,15994,0.0,1.0
2025-01-02,44.23,44.64,44.1,44.64,40301,44.23,44.64,44.1,44.64,40301,0.0,1.0
2025-01-03,44.6796,44.71,44.43,44.43,126207,44.6796,44.71,44.43,44.43,126207,0.0,1.0
2025-01-06,44.8161,45.0399,44.78,44.93,26145,44.8161,45.0399,44.78,44.93,26145,0.0,1.0
2025-01-07,44.5033,44.89,44.46,44.89,11289,44.5033,44.89,44.46,44.89,11289,0.0,1.0
2025-01-08,44.5589,44.5589,44.34,44.42,1555,44.5589,44.5589,44.34,44.42,1555,0.0,1.0
2025-01-10,44.0598,44.27,43.93,44.27,17442,44.0598,44.27,43.93,44.27,17442,0.0,1.0
2025-01-13,44.118,44.118,43.76,43.81,28869,44.118,44.118,43.76,43.81,28869,0.0,1.0
2025-01-14,44.1333,44.22,43.9401,44.21,4469,44.1333,44.22,43.9401,44.21,4469,0.0,1.0
2025-01-15,44.77,44.8597,44.65,44.7,17371,44.77,44.8597,44.65,44.7,17371,0.0,1.0
2025-01-16,44.7607,44.87,44.72,44.87,11415,44.7607,44.87,44.72,44.87,11415,0.0,1.0
2025-01-17,45.05,45.12,44.95,44.95,14356,45.05,45.12,44.95,44.95,14356,0.0,1.0
2025-01-21,45.3149,45.34,45.12,45.17,32661,45.3149,45.34,45.12,45.17,32661,0.0,1.0
2025-01-22,45.4945,45.56,45.44,45.44,7249,45.4945,45.56,45.44,45.44,7249,0.0,1.0
2025-01-23,45.58,45.58,45.5,45.52,4218,45.58,45.58,45.5,45.52,4218,0.0,1.0
2025-01-24,45.5814,45.63,45.57,45.63,2510,45.5814,45.63,45.57,45.63,2510,0.0,1.0
2025-01-27,45.1357,45.1357,45.001,45.07,4320,45.1357,45.1357,45.001,45.07,4320,0.0,1.0
2025-01-28,45.4209,45.465,45.09,45.09,7324,45.4209,45.465,45.09,45.09,7324,0.0,1.0
2025-01-29,45.322,45.3962,45.19,45.34,16020,45.322,45.3962,45.19,45.34,16020,0.0,1.0
2025-01-30,45.4434,45.4815,45.23,45.38,10992,45.4434,45.4815,45.23,45.38,10992,0.0,1.0
2025-01-31,45.281,45.7,45.27,45.7,5826,45.281,45.7,45.27,45.7,5826,0.0,1.0
2025-02-03,45.0927,45.206,44.74,44.74,67588,45.0927,45.206,44.74,44.74,67588,0.0,1.0
2025-02-04,45.3413,45.3716,45.1667,45.1667,4266,45.3413,45.3716,45.1667,45.1667,4266,0.0,1.0
2025-02-05,45.48,45.48,45.24,45.24,8185,45.48,45.48,45.24,45.24,8185,0.0,1.0
2025-02-06,45.5561,45.5599,45.41,45.52,11023,45.5561,45.5599,45.41,45.52,11023,0.0,1.0
2025-02-07,45.3333,45.6,45.2601,45.6,10105,45.3333,45.6,45.2601,45.6,10105,0.0,1.0
2025-02-10,45.554,45.6239,45.4493,45.48,2811,45.554,45.6239,45.4493,45.48,2811,0.0,1.0
2025-02-11,45.5727,45.595,45.49,45.49,4646,45.5727,45.595,45.49,45.49,4646,0.0,1.0
2025-02-12,45.4958,45.536,45.325,45.38,7391,45.4958,45.536,45.325,45.38,7391,0.0,1.0
2025-02-13,45.78,45.84,45.5515,45.5515,7511,45.78,45.84,45.5515,45.5515,7511,0.0,1.0
2025-02-14,45.835,45.9,45.8174,45.9,51682,45.835,45.9,45.8174,45.9,51682,0.0,1.0
2025-02-18,45.87,45.94,45.83,45.8823,13230,45.87,45.94,45.83,45.8823,13230,0.0,1.0
2025-02-19,46.03,46.0382,45.9009,45.92,11133,46.03,46.0382,45.9009,45.92,11133,0.0,1.0
2025-02-20,45.9356,45.9427,45.7701,45.9427,8262,45.9356,45.9427,45.7701,45.9427,8262,0.0,1.0
2025-02-21,45.3849,45.72,45.3849,45.72,2369,45.3849,45.72,45.3849,45.72,2369,0.0,1.0
2025-02-24,45.2243,45.4999,45.2243,45.29,4732,45.2243,45.4999,45.2243,45.29,4732,0.0,1.0
2025-02-25,45.0325,45.205,44.79,45.17,50913,45.0325,45.205,44.79,45.17,50913,0.0,1.0
2025-02-26,45.0191,45.33,44.92,45.3,7289,45.0191,45.33,44.92,45.3,7289,0.0,1.0
2025-02-27,44.4038,45.2,44.4038,45.2,8570,44.4038,45.2,44.4038,45.2,8570,0.0,1.0
2025-02-28,44.988,44.988,44.23,44.39,41566,44.988,44.988,44.23,44.39,41566,0.0,1.0
2025-03-03,44.28,45.005,44.07,45.0,49815,44.28,45.005,44.07,45.0,49815,0.0,1.0
2025-03-04,43.8,44.2403,43.5,43.99,25538,43.8,44.2403,43.5,43.99,25538,0.0,1.0
2025-03-05,44.24,44.3499,43.5697,43.95,13631,44.24,44.3499,43.5697,43.95,13631,0.0,1.0
2025-03-06,43.5421,44.022,43.3607,43.67,24740,43.5421,44.022,43.3607,43.67,24740,0.0,1.0
2025-03-07,43.7811,43.8399,43.095,43.641,35635,43.7811,43.8399,43.095,43.641,35635,0.0,1.0
2025-03-10,42.701,43.165,42.53,43.165,49227,42.701,43.165,42.53,43.165,49227,0.0,1.0
2025-03-11,42.33,42.75,42.17,42.6,222566,42.33,42.75,42.17,42.6,222566,0.0,1.0
2025-03-12,42.5589,42.72,42.32,42.66,16681,42.5589,42.72,42.32,42.66,16681,0.0,1.0
2025-03-13,41.97,42.43,41.925,42.43,20172,41.97,42.43,41.925,42.43,20172,0.0,1.0
2025-03-14,42.7721,42.7721,42.28,42.29,5506,42.7721,42.7721,42.28,42.29,5506,0.0,1.0
2025-03-17,43.02,43.19,42.74,42.75,5573,43.02,43.19,42.74,42.75,5573,0.0,1.0
2025-03-18,42.549,42.6287,42.43,42.49,14860,42.549,42.6287,42.43,42.49,14860,0.0,1.0
2025-03-19,42.9825,42.9825,42.74,42.77,70057,42.9825,42.9825,42.74,42.77,70057,0.0,1.0
2025-03-20,42.89,43.225,42.75,42.75,7538,42.89,43.225,42.75,42.75,7538,0.0,1.0
2025-03-21,42.81,42.81,42.48,42.51,2694,42.81,42.81,42.48,42.51,2694,0.0,1.0
2025-03-24,43.6716,43.6716,43.34,43.35,10129,43.6716,43.6716,43.34,43.35,10129,0.0,1.0
2025-03-25,43.6966,43.73,43.58,43.58,10288,43.6966,43.73,43.58,43.58,10288,0.0,1.0
2025-03-26,43.2278,43.57,43.1133,43.55,31467,43.2278,43.57,43.1133,43.55,31467,0.0,1.0
2025-03-27,43.1121,43.31,42.97,42.97,16610,43.1121,43.31,42.97,42.97,16610,0.0,1.0
2025-03-28,42.2307,42.46,42.143,42.42,19487,42.2307,42.46,42.143,42.42,19487,0.0,1.0
2025-03-31,42.47,42.5652,41.58,41.71,116797,42.47,42.5652,41.58,41.71,116797,0.0,1.0
2025-04-01,42.62,42.7,42.23,42.47,225556,42.62,42.7,42.23,42.47,225556,0.0,1.0
2025-04-02,42.795,42.8799,42.4332,42.4332,121711,42.795,42.8799,42.4332,42.4332,121711,0.0,1.0
2025-04-03,41.36,41.9084,41.36,41.81,265015,41.36,41.9084,41.36,41.81,265015,0.0,1.0
2025-04-04,39.4889,40.72,39.4801,40.43,44661,39.4889,40.72,39.4801,40.43,44661,0.0,1.0
2025-04-07,39.4098,40.2901,38.21,38.5,2133378,39.4098,40.2901,38.21,38.5,2133378,0.0,1.0
2025-04-08,38.86,40.606,38.686,40.51,447066,38.86,40.606,38.686,40.51,447066,0.0,1.0
2025-04-09,41.605,44.34,38.7901,38.88,414878,41.605,44.34,38.7901,38.88,414878,0.0,1.0
2025-04-10,40.5061,41.02,39.88,40.965,52830,40.5061,41.02,39.88,40.965,52830,0.0,1.0
2025-04-11,41.06,41.06,40.3001,40.48,13499,41.06,41.06,40.3001,40.48,13499,0.0,1.0
2025-04-14,41.3444,41.52,41.1,41.52,7884,41.3444,41.52,41.1,41.52,7884,0.0,1.0
2025-04-15,41.32,41.55,41.28,41.42,58796,41.32,41.55,41.28,41.42,58796,0.0,1.0
2025-04-16,40.66,41.1,40.375,40.905,16633,40.66,41.1,40.375,40.905,16633,0.0,1.0
2025-04-17,40.6734,40.8699,40.565,40.73,13353,40.6734,40.8699,40.565,40.73,13353,0.0,1.0
2025-04-21,39.9687,40.17,39.6301,40.17,1043378,39.9687,40.17,39.6301,40.17,1043378,0.0,1.0
2025-04-22,40.6966,40.84,40.39,40.43,15071,40.6966,40.84,40.39,40.43,15071,0.0,1.0
2025-04-23,41.19,41.63,41.09,41.6113,19346,41.19,41.63,41.09,41.6113,19346,0.0,1.0
2025-04-24,41.8,41.8,41.3827,41.3827,55669,41.8,41.8,41.3827,41.3827,55669,0.0,1.0
2025-04-25,42.03,42.03,41.5818,41.76,13030,42.03,42.03,41.5818,41.76,13030,0.0,1.0
2025-04-28,42.058,42.09,41.74,42.01,8224,42.058,42.09,41.74,42.01,8224,0.0,1.0
2025-04-29,42.16,42.26,41.9809,42.03,21097,42.16,42.26,41.9809,42.03,21097,0.0,1.0
2025-04-30,42.21,42.21,41.5401,41.76,61004,42.21,42.21,41.5401,41.76,61004,0.0,1.0
2025-05-01,42.37,42.65,42.34,42.53,35205,42.37,42.65,42.34,42.53,35205,0.0,1.0
2025-05-02,42.75,42.84,42.5401,42.71,106731,42.75,42.84,42.5401,42.71,106731,0.0,1.0
2025-05-05,42.62,42.8,42.4811,42.59,10202,42.62,42.8,42.4811,42.59,10202,0.0,1.0
2025-05-06,42.33,42.57,42.31,42.3918,53389,42.33,42.57,42.31,42.3918,53389,0.0,1.0
2025-05-07,42.518,42.5399,42.27,42.47,45384,42.518,42.5399,42.27,42.47,45384,0.0,1.0
2025-05-08,42.6765,42.9,42.55,42.74,11294,42.6765,42.9,42.55,42.74,11294,0.0,1.0
2025-05-09,42.63,42.81,42.58,42.7301,15219,42.63,42.81,42.58,42.7301,15219,0.0,1.0
2025-05-12,43.535,43.58,43.28,43.43,30472,43.535,43.58,43.28,43.43,30472,0.0,1.0
2025-05-13,43.72,43.8999,43.57,43.57,28301,43.72,43.8999,43.57,43.57,28301,0.0,1.0
2025-05-14,43.83,44.3999,43.72,44.3999,4363,43.83,44.3999,43.72,44.3999,4363,0.0,1.0
2025-05-15,43.93,43.9399,43.6601,43.6601,14751,43.93,43.9399,43.6601,43.6601,14751,0.0,1.0
2025-05-16,44.11,44.11,43.861,43.91,504620,44.11,44.11,43.861,43.91,504620,0.0,1.0
2025-05-19,44.06,44.11,43.878,43.878,13985,44.06,44.11,43.878,43.878,13985,0.0,1.0
2025-05-20,44.06,44.0799,43.965,44.06,16247,44.06,44.0799,43.965,44.06,16247,0.0,1.0
2025-05-21,43.56,44.02,43.55,43.885,11822,43.56,44.02,43.55,43.885,11822,0.0,1.0
2025-05-22,43.58,43.72,43.56,43.56,10210,43.58,43.72,43.56,43.56,10210,0.0,1.0
2025-05-23,43.44,43.52,42.89,42.89,6580,43.44,43.52,42.89,42.89,6580,0.0,1.0
2025-05-27,44.0,44.0,43.76,43.76,5797,44.0,44.0,43.76,43.76,5797,0.0,1.0
2025-05-28,43.88,44.03,43.8605,43.95,9475,43.88,44.03,43.8605,43.95,9475,0.0,1.0
2025-05-29,43.88,44.01,43.8501,43.96,9178,43.88,44.01,43.8501,43.96,9178,0.0,1.0
2025-05-30,43.98,43.99,43.66,43.7606,8652,43.98,43.99,43.66,43.7606,8652,0.0,1.0
2025-06-02,44.12,44.12,43.79,43.94,13021,44.12,44.12,43.79,43.94,13021,0.0,1.0
2025-06-03,44.26,44.27,44.105,44.14,7973,44.26,44.27,44.105,44.14,7973,0.0,1.0
2025-06-04,44.27,44.3,44.2,44.21,12293,44.27,44.3,44.2,44.21,12293,0.0,1.0
2025-06-05,44.13,44.38,44.07,44.2,7312,44.13,44.38,44.07,44.2,7312,0.0,1.0
2025-06-06,44.4,44.42,44.3001,44.3999,4740,44.4,44.42,44.3001,44.3999,4740,0.0,1.0
2025-06-09,44.34,44.545,44.3014,44.32,9275,44.34,44.545,44.3014,44.32,9275,0.0,1.0
2025-06-10,44.55,44.785,44.37,44.38,8697,44.55,44.785,44.37,44.38,8697,0.0,1.0
2025-06-11,44.48,44.6,44.34,44.5,56913,44.48,44.6,44.34,44.5,56913,0.0,1.0
2025-06-12,44.49,44.56,44.3601,44.44,14950,44.49,44.56,44.3601,44.44,14950,0.0,1.0
2025-06-13,44.2,44.47,44.1701,44.44,6907,44.2,44.47,44.1701,44.44,6907,0.0,1.0
2025-06-16,44.55,44.57,44.4401,44.4994,4654,44.55,44.57,44.4401,44.4994,4654,0.0,1.0
2025-06-17,44.34,44.47,44.29,44.47,9005,44.34,44.47,44.29,44.47,9005,0.0,1.0
2025-06-18,44.37,44.42,44.25,44.35,11474,44.37,44.42,44.25,44.35,11474,0.0,1.0
2025-06-20,44.31,44.47,44.23,44.44,8884,44.31,44.47,44.23,44.44,8884,0.0,1.0
2025-06-23,44.5,44.5,44.29,44.41,10244,44.5,44.5,44.29,44.41,10244,0.0,1.0
2025-06-24,44.8,45.2399,44.68,44.68,8863,44.8,45.2399,44.68,44.68,8863,0.0,1.0
2025-06-25,44.88,44.9278,44.79,44.89,32993,44.88,44.9278,44.79,44.89,32993,0.0,1.0
2025-06-26,44.98,45.04,44.94,44.94,14969,44.98,45.04,44.94,44.94,14969,0.0,1.0
2025-06-27,45.09,45.1799,45.0001,45.09,8710,45.09,45.1799,45.0001,45.09,8710,0.0,1.0
2025-06-30,45.1878,45.28,45.0901,45.12,68275,45.1878,45.28,45.0901,45.12,68275,0.0,1.0
2025-07-01,45.17,45.36,45.1308,45.36,21967,45.17,45.36,45.1308,45.36,21967,0.0,1.0
2025-07-02,45.34,45.34,45.1413,45.15,551854,45.34,45.34,45.1413,45.15,551854,0.0,1.0
2025-07-03,45.46,45.47,43.78225,45.22,4037,45.46,45.47,43.78225,45.22,4037,0.0,1.0
2025-07-07,45.2494,45.38,45.185,45.3101,12049,45.2494,45.38,45.185,45.3101,12049,0.0,1.0
2025-07-08,45.2866,45.32,45.24,45.2799,27179,45.2866,45.32,45.24,45.2799,27179,0.0,1.0
2025-07-09,45.39,45.46,45.36,45.46,9084,45.39,45.46,45.36,45.46,9084,0.0,1.0
2025-07-10,45.43,45.52,45.3701,45.3701,8208,45.43,45.52,45.3701,45.3701,8208,0.0,1.0
2025-07-11,45.38,45.46,45.36,45.4293,11946,45.38,45.46,45.36,45.4293,11946,0.0,1.0
2025-07-14,45.4,45.4799,45.35,45.36,20013,45.4,45.4799,45.35,45.36,20013,0.0,1.0
2025-07-15,45.382,45.49,45.38,45.49,18721,45.382,45.49,45.38,45.49,18721,0.0,1.0
2025-07-16,45.4328,45.47,45.26,45.41,19133,45.4328,45.47,45.26,45.41,19133,0.0,1.0
2025-07-17,45.5,45.57,45.4701,45.53,8368,45.5,45.57,45.4701,45.53,8368,0.0,1.0
2025-07-18,45.5,45.66,45.3601,45.3601,104157,45.5,45.66,45.3601,45.3601,104157,0.0,1.0
2025-07-21,45.83,45.83,45.6,45.7091,3985,45.83,45.83,45.6,45.7091,3985,0.0,1.0
2025-07-22,45.6194,45.641,45.5,45.5,6963,45.6194,45.641,45.5,45.5,6963,0.0,1.0
2025-07-23,45.7444,45.7799,45.65,45.68,8817,45.7444,45.7799,45.65,45.68,8817,0.0,1.0
2025-07-24,45.81,45.8569,45.76,45.8284,9203,45.81,45.8569,45.76,45.8284,9203,0.0,1.0
2025-07-25,45.8996,45.9,45.85,45.86,2205,45.8996,45.9,45.85,45.86,2205,0.0,1.0
2025-07-28,45.89,45.96,45.86,45.9,9678,45.89,45.96,45.86,45.9,9678,0.0,1.0
2025-07-29,45.84,45.9338,45.83,45.92,24528,45.84,45.9338,45.83,45.92,24528,0.0,1.0
2025-07-30,45.8483,45.9399,45.74,45.9281,5250,45.8483,45.9399,45.74,45.9281,5250,0.0,1.0
2025-07-31,45.75,46.03,45.75,45.9201,6362,45.75,46.03,45.75,45.9201,6362,0.0,1.0
2025-08-01,45.46,45.57,45.39,45.57,7235,45.46,45.57,45.39,45.57,7235,0.0,1.0
2025-08-04,45.7848,45.8191,45.69,45.69,16022,45.7848,45.8191,45.69,45.69,16022,0.0,1.0
2025-08-05,45.67,45.75,45.63,45.72,10603,45.67,45.75,45.63,45.72,10603,0.0,1.0
2025-08-06,45.8555,45.89,45.7201,45.721,10276,45.8555,45.89,45.7201,45.721,10276,0.0,1.0
2025-08-07,45.82,45.8925,45.76,45.89,9369,45.82,45.8925,45.76,45.89,9369,0.0,1.0
2025-08-08,45.9778,46.0599,45.92,45.98,14768,45.9778,46.0599,45.92,45.98,14768,0.0,1.0
2025-08-11,45.9815,46.0699,45.98,45.99,6769,45.9815,46.0699,45.98,45.99,6769,0.0,1.0
2025-08-12,46.1803,46.2187,46.08,46.08,7008,46.1803,46.2187,46.08,46.08,7008,0.0,1.0
2025-08-13,46.245,46.28,46.1701,46.23,5357,46.245,46.28,46.1701,46.23,5357,0.0,1.0
2025-08-14,46.2241,46.2241,46.1401,46.22,6157,46.2241,46.2241,46.1401,46.22,6157,0.0,1.0
2025-08-15,46.1663,46.2296,46.16,46.22,8357,46.1663,46.2296,46.16,46.22,8357,0.0,1.0
2025-08-18,46.18,46.22,46.16,46.16,8548,46.18,46.22,46.16,46.16,8548,0.0,1.0
2025-08-19,46.09,46.215,46.0601,46.16,8854,46.09,46.215,46.0601,46.16,8854,0.0,1.0
2025-08-20,46.0792,46.095,45.9007,46.0,32478,46.0792,46.095,45.9007,46.0,32478,0.0,1.0
2025-08-21,45.97,46.06,45.93,46.035,15161,45.97,46.06,45.93,46.035,15161,0.0,1.0
2025-08-22,46.2994,46.3799,46.05,46.05,15627,46.2994,46.3799,46.05,46.05,15627,0.0,1.0
2025-08-25,46.22,46.33,46.22,46.285,7161,46.22,46.33,46.22,46.285,7161,0.0,1.0
2025-08-26,46.3,46.3,46.22,46.2437,5588,46.3,46.3,46.22,46.2437,5588,0.0,1.0
2025-08-27,46.32,46.38,46.3,46.335,1032106,46.32,46.38,46.3,46.335,1032106,0.0,1.0
2025-08-28,46.4,46.405353,46.3213,46.35,12083,46.4,46.405353,46.3213,46.35,12083,0.0,1.0
2025-08-29,46.3335,46.37,46.261,46.37,12387,46.3335,46.37,46.261,46.37,12387,0.0,1.0
2025-09-02,46.2331,46.2331,46.04,46.13,3406,46.2331,46.2331,46.04,46.13,3406,0.0,1.0
2025-09-03,46.26,46.3,46.1901,46.27,7547,46.26,46.3,46.1901,46.27,7547,0.0,1.0
2025-09-04,46.43,46.44,46.33,46.33,11090,46.43,46.44,46.33,46.33,11090,0.0,1.0
2025-09-05,46.4273,46.52,46.36,46.52,4507,46.4273,46.52,46.36,46.52,4507,0.0,1.0
2025-09-08,46.45,46.5207,46.45,46.5207,11527,46.45,46.5207,46.45,46.5207,11527,0.0,1.0
2025-09-09,46.5314,46.5659,46.45,46.48,1984,46.5314,46.5659,46.45,46.48,1984,0.0,1.0
2025-09-10,46.54,46.58,46.51,46.58,22754,46.54,46.58,46.51,46.58,22754,0.0,1.0
2025-09-11,46.66,46.7,46.621,46.65,3734,46.66,46.7,46.621,46.65,3734,0.0,1.0
2025-09-12,46.71,46.7225,46.65,46.6709,5426,46.71,46.7225,46.65,46.6709,5426,0.0,1.0
2025-09-15,46.72,46.755,46.71,46.73,4519,46.72,46.755,46.71,46.73,4519,0.0,1.0
2025-09-16,46.7156,46.73,46.69,46.69,3155,46.7156,46.73,46.69,46.69,3155,0.0,1.0
2025-09-17,46.72,46.76,46.59,46.71,9241,46.72,46.76,46.59,46.71,9241,0.0,1.0
2025-09-18,46.75,46.83,46.75,46.76,2102,46.75,46.83,46.75,46.76,2102,0.0,1.0
2025-09-19,46.8396,46.8575,46.7672,46.7672,3732,46.8396,46.8575,46.7672,46.7672,3732,0.0,1.0
2025-09-22,46.83,46.865,46.81,46.835,7004,46.83,46.865,46.81,46.835,7004,0.0,1.0
2025-09-23,46.788,46.87,46.75,46.84,23161,46.788,46.87,46.75,46.84,23161,0.0,1.0
2025-09-24,46.7727,46.8,46.7,46.8,11733,46.7727,46.8,46.7,46.8,11733,0.0,1.0
2025-09-25,46.7078,46.72,46.65,46.6892,8043,46.7078,46.72,46.65,46.6892,8043,0.0,1.0
2025-09-26,46.81,46.8495,46.76,46.76,6202,46.81,46.8495,46.76,46.76,6202,0.0,1.0
2025-09-29,46.865,46.905,46.82,46.86,12374,46.865,46.905,46.82,46.86,12374,0.0,1.0
2025-09-30,46.9065,46.9065,46.82,46.83,5465,46.9065,46.9065,46.82,46.83,5465,0.0,1.0
2025-10-01,46.9536,46.9888,46.87,46.87,38348,46.9536,46.9888,46.87,46.87,38348,0.0,1.0
2025-10-02,46.875,47.019,46.875,46.99,15180,46.875,47.019,46.875,46.99,15180,0.0,1.0
2025-10-03,46.94,47.05,46.885,46.97,10978,46.94,47.05,46.885,46.97,10978,0.0,1.0
2025-10-06,47.0,47.079,46.9716,46.98,4332,47.0,47.079,46.9716,46.98,4332,0.0,1.0
2025-10-07,46.9683,46.9801,46.9201,46.9801,1873,46.9683,46.9801,46.9201,46.9801,1873,0.0,1.0
2025-10-08,47.0,47.07,46.94,46.97,8512,47.0,47.07,46.94,46.97,8512,0.0,1.0
2025-10-09,46.99,47.04,46.96,47.0,18384,46.99,47.04,46.96,47.0,18384,0.0,1.0
2025-10-10,46.5653,47.04,46.5653,47.04,1627,46.5653,47.04,46.5653,47.04,1627,0.0,1.0
2025-10-13,46.8607,46.88,46.75,46.8152,5267,46.8607,46.88,46.75,46.8152,5267,0.0,1.0
2025-10-14,46.8028,46.95,46.73,46.73,3686,46.8028,46.95,46.73,46.73,3686,0.0,1.0
2025-10-15,46.9,46.905,46.79,46.84,11192,46.9,46.905,46.79,46.84,11192,0.0,1.0
2025-10-16,46.6617,46.92,46.64,46.88,3502,46.6617,46.92,46.64,46.88,3502,0.0,1.0
2025-10-17,46.8603,46.8603,46.68,46.71,9588,46.8603,46.8603,46.68,46.71,9588,0.0,1.0
2025-10-20,47.0857,47.1299,47.06,47.06,5227,47.0857,47.1299,47.06,47.06,5227,0.0,1.0
2025-10-21,47.1296,47.1758,47.04,47.04,1683,47.1296,47.1758,47.04,47.04,1683,0.0,1.0
2025-10-22,47.025,47.1,46.985,47.0562,1113,47.025,47.1,46.985,47.0562,1113,0.0,1.0
2025-10-23,47.135,47.18,47.0878,47.0878,1424,47.135,47.18,47.0878,47.0878,1424,0.0,1.0
2025-10-24,47.2522,47.3,47.2,47.27,3592,47.2522,47.3,47.2,47.27,3592,0.0,1.0
2025-10-27,47.34,47.39,47.3,47.32,15232,47.34,47.39,47.3,47.32,15232,0.0,1.0
2025-10-28,47.36,47.395,47.32,47.378,3438,47.36,47.395,47.32,47.378,3438,0.0,1.0
2025-10-29,47.3137,47.4,47.26,47.33,8408,47.3137,47.4,47.26,47.33,8408,0.0,1.0
2025-10-30,47.2245,47.35,47.16,47.23,11209,47.2245,47.35,47.16,47.23,11209,0.0,1.0
2025-10-31,47.2509,47.3,47.21,47.26,8654,47.2509,47.3,47.21,47.26,8654,0.0,1.0
2025-11-03,47.236,47.245,47.201,47.24,6820,47.236,47.245,47.201,47.24,6820,0.0,1.0
2025-11-04,47.1389,47.19,47.041,47.0826,8182,47.1389,47.19,47.041,47.0826,8182,0.0,1.0
2025-11-05,47.2194,47.27,47.145,47.15,7054,47.2194,47.27,47.145,47.15,7054,0.0,1.0
2025-11-06,47.0445,47.14,47.02,47.14,2771,47.0445,47.14,47.02,47.14,2771,0.0,1.0
2025-11-07,47.075,47.075,46.88,46.958,814,47.075,47.075,46.88,46.958,814,0.0,1.0
2025-11-10,47.3107,47.3107,47.26,47.26,1483,47.3107,47.3107,47.26,47.26,1483,0.0,1.0
2025-11-11,47.3125,47.35,47.3064,47.3064,2858,47.3125,47.35,47.3064,47.3064,2858,0.0,1.0
2025-11-12,47.3389,47.4299,47.31,47.4299,2040,47.3389,47.4299,47.31,47.4299,2040,0.0,1.0
2025-11-13,47.0812,47.23,47.06,47.22,3304,47.0812,47.23,47.06,47.22,3304,0.0,1.0
2025-11-14,47.1293,47.23,46.9969,47.04,6373,47.1293,47.23,46.9969,47.04,6373,0.0,1.0
2025-11-17,46.9851,47.182674,46.92,47.182674,2096,46.9851,47.182674,46.92,47.182674,2096,0.0,1.0
2025-11-18,46.8623,46.9577,46.73,46.86,4629,46.8623,46.9577,46.73,46.86,4629,0.0,1.0
2025-11-19,46.9188,47.0144,46.84,47.0144,2223,46.9188,47.0144,46.84,47.0144,2223,0.0,1.0
2025-11-20,46.6578,47.18,46.6578,47.18,4961,46.6578,47.18,46.6578,47.18,4961,0.0,1.0
2025-11-21,46.8902,47.03,46.6005,46.72,2352,46.8902,47.03,46.6005,46.72,2352,0.0,1.0
2025-11-24,47.2008,47.23,47.01,47.0357,9661,47.2008,47.23,47.01,47.0357,9661,0.0,1.0
2025-11-25,47.3451,47.35,47.17,47.17,3886,47.3451,47.35,47.17,47.17,3886,0.0,1.0
2025-11-26,47.4497,47.4949,47.4,47.42,6553,47.4497,47.4949,47.4,47.42,6553,0.0,1.0