date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-08-01,24.98,25.34,24.85,25.07,862490,24.98,25.34,24.85,25.07,862490,0.0,1.0
2019-08-02,24.91,24.98,24.7298,24.98,177291,24.91,24.98,24.7298,24.98,177291,0.0,1.0
2019-08-05,24.32,24.68,24.15,24.68,46505,24.32,24.68,24.15,24.68,46505,0.0,1.0
2019-08-06,24.54,24.54,24.35,24.48,58189,24.54,24.54,24.35,24.48,58189,0.0,1.0
2019-08-07,24.55,24.56,24.14,24.33,93337,24.55,24.56,24.14,24.33,93337,0.0,1.0
2019-08-08,24.85,24.855,24.649,24.65,41515,24.85,24.855,24.649,24.65,41515,0.0,1.0
2019-08-09,24.7,24.85,24.63,24.83,51581,24.7,24.85,24.63,24.83,51581,0.0,1.0
2019-08-12,24.558,24.638,24.53,24.63,13873,24.558,24.638,24.53,24.63,13873,0.0,1.0
2019-08-13,24.8,24.87,24.48,24.48,40386,24.8,24.87,24.48,24.48,40386,0.0,1.0
2019-08-14,24.29,24.543,24.26,24.528,37359,24.29,24.543,24.26,24.528,37359,0.0,1.0
2019-08-15,24.33,24.36,24.14,24.27,35832,24.33,24.36,24.14,24.27,35832,0.0,1.0
2019-08-16,24.61,24.63,24.5,24.5,26741,24.61,24.63,24.5,24.5,26741,0.0,1.0
2019-08-19,24.82,24.85,24.737,24.737,18654,24.82,24.85,24.737,24.737,18654,0.0,1.0
2019-08-20,24.68,24.79,24.68,24.705,34399,24.68,24.79,24.68,24.705,34399,0.0,1.0
2019-08-21,24.793,24.83,24.779,24.798,317877,24.793,24.83,24.779,24.798,317877,0.0,1.0
2019-08-22,24.81,24.93,24.69,24.93,29822,24.81,24.93,24.69,24.93,29822,0.0,1.0
2019-08-23,24.204,24.76,24.204,24.667,19093,24.204,24.76,24.204,24.667,19093,0.0,1.0
2019-08-26,24.44,24.5,24.4,24.44,4897,24.44,24.5,24.4,24.44,4897,0.0,1.0
2019-08-27,24.413,24.6,24.413,24.6,15229,24.413,24.6,24.413,24.6,15229,0.0,1.0
2019-08-28,24.541,24.58,24.47,24.47,15561,24.541,24.58,24.47,24.47,15561,0.0,1.0
2019-08-29,24.777,24.82,24.72,24.72,13150,24.777,24.82,24.72,24.72,13150,0.0,1.0
2019-08-30,24.785,24.83,24.785,24.83,1400,24.785,24.83,24.785,24.83,1400,0.0,1.0
2019-09-03,24.65,24.71,24.61,24.71,30500,24.65,24.71,24.61,24.71,30500,0.0,1.0
2019-09-04,24.89,24.89,24.777,24.777,13000,24.89,24.89,24.777,24.777,13000,0.0,1.0
2019-09-05,25.116,25.16,25.0,25.0,13800,25.116,25.16,25.0,25.0,13800,0.0,1.0
2019-09-06,25.16,25.19,25.136,25.15,22378,25.16,25.19,25.136,25.15,22378,0.0,1.0
2019-09-09,25.114,25.21,25.104,25.158,8739,25.114,25.21,25.104,25.158,8739,0.0,1.0
2019-09-10,25.085,25.11,25.013,25.048,15300,25.085,25.11,25.013,25.048,15300,0.0,1.0
2019-09-11,25.236,25.319,25.17,25.2,22376,25.236,25.319,25.17,25.2,22376,0.0,1.0
2019-09-12,25.32,25.37,25.282,25.32,29092,25.32,25.37,25.282,25.32,29092,0.0,1.0
2019-09-13,25.291,25.34,25.24,25.34,9625,25.291,25.34,25.24,25.34,9625,0.0,1.0
2019-09-16,25.233,25.298,25.23,25.29,5414,25.233,25.298,25.23,25.29,5414,0.0,1.0
2019-09-17,25.276,25.28,25.2,25.27,6500,25.276,25.28,25.2,25.27,6500,0.0,1.0
2019-09-18,25.282,25.31,25.199,25.239,22446,25.282,25.31,25.199,25.239,22446,0.0,1.0
2019-09-19,25.32,25.37,25.31,25.363,12400,25.32,25.37,25.31,25.363,12400,0.0,1.0
2019-09-20,25.24,25.35,25.235,25.305,7254,25.24,25.35,25.235,25.305,7254,0.0,1.0
2019-09-23,25.221,25.303,25.18,25.18,7400,25.221,25.303,25.18,25.18,7400,0.0,1.0
2019-09-24,25.091,25.46,25.049,25.46,28705,25.091,25.46,25.049,25.46,28705,0.0,1.0
2019-09-25,25.151,25.21,25.06,25.09,68369,25.151,25.21,25.06,25.09,68369,0.0,1.0
2019-09-26,25.15,25.58,25.04,25.13,15807,25.15,25.58,25.04,25.13,15807,0.0,1.0
2019-09-27,25.006,25.15,24.98,25.13,14109,25.006,25.15,24.98,25.13,14109,0.0,1.0
2019-09-30,25.12,25.19,25.105,25.13,11400,25.12,25.19,25.105,25.13,11400,0.0,1.0
2019-10-01,24.91,25.215,24.91,25.215,41300,24.91,25.215,24.91,25.215,41300,0.0,1.0
2019-10-02,24.623,24.655,24.58,24.655,15800,24.623,24.655,24.58,24.655,15800,0.0,1.0
2019-10-03,24.78,24.78,24.481,24.65,5374,24.78,24.78,24.481,24.65,5374,0.0,1.0
2019-10-04,24.975,24.978,24.808,24.808,5857,24.975,24.978,24.808,24.808,5857,0.0,1.0
2019-10-07,24.904,25.04,24.904,25.04,2237,24.904,25.04,24.904,25.04,2237,0.0,1.0
2019-10-08,24.632,24.758,24.632,24.685,8300,24.632,24.758,24.632,24.685,8300,0.0,1.0
2019-10-09,24.779,24.78,24.77,24.77,1500,24.779,24.78,24.77,24.77,1500,0.0,1.0
2019-10-10,24.898,24.975,24.898,24.975,800,24.898,24.975,24.898,24.975,800,0.0,1.0
2019-10-11,25.18,25.29,25.17,25.18,14906,25.18,25.29,25.17,25.18,14906,0.0,1.0
2019-10-14,25.088,25.11,25.088,25.107,700,25.088,25.11,25.088,25.107,700,0.0,1.0
2019-10-15,25.259,25.286,25.259,25.286,700,25.259,25.286,25.259,25.286,700,0.0,1.0
2019-10-16,25.219,25.31,25.162,25.31,44725,25.219,25.31,25.162,25.31,44725,0.0,1.0
2019-10-17,25.25,25.29,25.25,25.29,12700,25.25,25.29,25.25,25.29,12700,0.0,1.0
2019-10-18,25.224,25.25,25.213,25.221,2594,25.224,25.25,25.213,25.221,2594,0.0,1.0
2019-10-21,25.302,25.324,25.278,25.319,4700,25.302,25.324,25.278,25.319,4700,0.0,1.0
2019-10-22,25.26,25.381,25.26,25.37,2200,25.26,25.381,25.26,25.37,2200,0.0,1.0
2019-10-23,25.306,25.306,25.231,25.283,1122,25.306,25.306,25.231,25.283,1122,0.0,1.0
2019-10-24,25.355,25.366,25.318,25.34,6100,25.355,25.366,25.318,25.34,6100,0.0,1.0
2019-10-25,25.433,25.433,25.281,25.281,8613,25.433,25.433,25.281,25.281,8613,0.0,1.0
2019-10-28,25.511,25.54,25.511,25.53,61600,25.511,25.54,25.511,25.53,61600,0.0,1.0
2019-10-29,25.507,25.562,25.507,25.55,1400,25.507,25.562,25.507,25.55,1400,0.0,1.0
2019-10-30,25.57,25.57,25.5,25.5,11133,25.57,25.57,25.5,25.5,11133,0.0,1.0
2019-10-31,25.478,25.478,25.43,25.438,2600,25.478,25.478,25.43,25.438,2600,0.0,1.0
2019-11-01,25.658,25.69,25.63,25.69,134300,25.658,25.69,25.63,25.69,134300,0.0,1.0
2019-11-04,25.77,25.78,25.75,25.78,11200,25.77,25.78,25.75,25.78,11200,0.0,1.0
2019-11-05,25.723,25.74,25.697,25.697,2500,25.723,25.74,25.697,25.697,2500,0.0,1.0
2019-11-06,25.72,25.73,25.72,25.73,4563,25.72,25.73,25.72,25.73,4563,0.0,1.0
2019-11-07,25.762,25.813,25.762,25.813,500,25.762,25.813,25.762,25.813,500,0.0,1.0
2019-11-08,25.811,25.82,25.769,25.78,13600,25.811,25.82,25.769,25.78,13600,0.0,1.0
2019-11-11,25.791,25.838,25.73,25.77,3097,25.791,25.838,25.73,25.77,3097,0.0,1.0
2019-11-12,25.825,25.9,25.72,25.72,35310,25.825,25.9,25.72,25.72,35310,0.0,1.0
2019-11-13,25.845,25.89,25.818,25.82,15970,25.845,25.89,25.818,25.82,15970,0.0,1.0
2019-11-14,25.875,25.88,25.84,25.84,5846,25.875,25.88,25.84,25.84,5846,0.0,1.0
2019-11-15,25.997,26.029,25.977,26.029,1900,25.997,26.029,25.977,26.029,1900,0.0,1.0
2019-11-18,26.011,26.011,26.011,26.011,24,26.011,26.011,26.011,26.011,24,0.0,1.0
2019-11-19,26.026,26.078,25.96,25.96,5211,26.026,26.078,25.96,25.96,5211,0.0,1.0
2019-11-20,25.927,25.96,25.917,25.95,8300,25.927,25.96,25.917,25.95,8300,0.0,1.0
2019-11-21,25.906,25.914,25.906,25.914,400,25.906,25.914,25.906,25.914,400,0.0,1.0
2019-11-22,25.945,25.983,25.9,25.927,3206,25.945,25.983,25.9,25.927,3206,0.0,1.0
2019-11-25,26.098,26.12,26.069,26.069,800,26.098,26.12,26.069,26.069,800,0.0,1.0
2019-11-26,26.14,26.14,26.119,26.128,700,26.14,26.14,26.119,26.128,700,0.0,1.0
2019-11-27,26.151,26.192,26.121,26.143,4084,26.151,26.192,26.121,26.143,4084,0.0,1.0
2019-11-29,26.159,26.189,26.159,26.189,1400,26.159,26.189,26.159,26.189,1400,0.0,1.0
2019-12-02,25.941,26.042,25.941,26.034,46500,25.941,26.042,25.941,26.034,46500,0.0,1.0
2019-12-03,25.875,25.875,25.753,25.753,1500,25.875,25.875,25.753,25.753,1500,0.0,1.0
2019-12-04,25.974,25.98,25.88,25.95,52500,25.974,25.98,25.88,25.95,52500,0.0,1.0
2019-12-05,26.0,26.02,25.93,26.02,3148,26.0,26.02,25.93,26.02,3148,0.0,1.0
2019-12-06,26.165,26.201,26.105,26.13,3100,26.165,26.201,26.105,26.13,3100,0.0,1.0
2019-12-09,26.121,26.19,26.121,26.15,3181,26.121,26.19,26.121,26.15,3181,0.0,1.0
2019-12-10,26.1,26.16,26.093,26.16,8359,26.1,26.16,26.093,26.16,8359,0.0,1.0
2019-12-11,26.18,26.18,26.07,26.07,6924,26.18,26.18,26.07,26.07,6924,0.0,1.0
2019-12-12,26.285,26.37,26.22,26.28,7200,26.285,26.37,26.22,26.28,7200,0.0,1.0
2019-12-13,26.297,26.33,26.18,26.28,6467,26.297,26.33,26.18,26.28,6467,0.0,1.0
2019-12-16,26.425,26.48,26.35,26.35,5600,26.425,26.48,26.35,26.35,5600,0.0,1.0
2019-12-17,26.425,26.48,26.403,26.41,7966,26.425,26.48,26.403,26.41,7966,0.0,1.0
2019-12-18,26.422,26.445,26.41,26.41,1107,26.422,26.445,26.41,26.41,1107,0.0,1.0
2019-12-19,26.476,26.49,26.45,26.49,1700,26.476,26.49,26.45,26.49,1700,0.0,1.0
2019-12-20,26.55,26.6,26.52,26.533,2000,26.55,26.6,26.52,26.533,2000,0.0,1.0
2019-12-23,26.555,26.555,26.531,26.531,200,26.555,26.555,26.531,26.531,200,0.0,1.0
2019-12-24,26.556,26.59,26.55,26.55,2312,26.556,26.59,26.55,26.55,2312,0.0,1.0
2019-12-26,26.626,26.626,26.597,26.597,1300,26.626,26.626,26.597,26.597,1300,0.0,1.0
2019-12-27,26.605,26.637,26.6,26.637,6862,26.605,26.637,26.6,26.637,6862,0.0,1.0
2019-12-30,26.543,26.558,26.523,26.53,800,26.543,26.558,26.523,26.53,800,0.0,1.0
2019-12-31,26.56,26.56,26.48,26.53,20686,26.56,26.56,26.48,26.53,20686,0.0,1.0
2020-01-02,26.744,26.744,26.62,26.69,8863,26.744,26.744,26.62,26.69,8863,0.0,1.0
2020-01-03,26.585,26.67,26.585,26.62,165508,26.585,26.67,26.585,26.62,165508,0.0,1.0
2020-01-06,26.66,26.66,26.6,26.6,138200,26.66,26.66,26.6,26.6,138200,0.0,1.0
2020-01-07,26.65,26.68,26.6,26.68,8227,26.65,26.68,26.6,26.68,8227,0.0,1.0
2020-01-08,26.73,26.82,26.71,26.74,4200,26.73,26.82,26.71,26.74,4200,0.0,1.0
2020-01-09,26.805,26.83,26.805,26.81,1100,26.805,26.83,26.805,26.81,1100,0.0,1.0
2020-01-10,26.765,26.85,26.765,26.85,14961,26.765,26.85,26.765,26.85,14961,0.0,1.0
2020-01-13,26.875,26.875,26.79,26.79,1100,26.875,26.875,26.79,26.79,1100,0.0,1.0
2020-01-14,26.861,26.892,26.85,26.85,4000,26.861,26.892,26.85,26.85,4000,0.0,1.0
2020-01-15,26.875,26.96,26.87,26.87,12000,26.875,26.96,26.87,26.87,12000,0.0,1.0
2020-01-16,26.984,27.0,26.94,27.0,3300,26.984,27.0,26.94,27.0,3300,0.0,1.0
2020-01-17,27.035,27.035,26.98,26.99,900,27.035,27.035,26.98,26.99,900,0.0,1.0
2020-01-21,27.0,27.07,26.97,27.01,21700,27.0,27.07,26.97,27.01,21700,0.0,1.0
2020-01-22,27.004,27.04,26.98,27.04,1200,27.004,27.04,26.98,27.04,1200,0.0,1.0
2020-01-23,27.029,27.029,26.918,26.92,403,27.029,27.029,26.918,26.92,403,0.0,1.0
2020-01-24,26.911,27.048,26.9,27.048,1700,26.911,27.048,26.9,27.048,1700,0.0,1.0
2020-01-27,26.688,26.737,26.68,26.68,1900,26.688,26.737,26.68,26.68,1900,0.0,1.0
2020-01-28,26.846,26.863,26.8,26.8,1800,26.846,26.863,26.8,26.8,1800,0.0,1.0
2020-01-29,26.79,26.895,26.79,26.79,3965,26.79,26.895,26.79,26.79,3965,0.0,1.0
2020-01-30,26.8656,26.8656,26.75,26.79,5803,26.8656,26.8656,26.75,26.79,5803,0.0,1.0
2020-01-31,26.607,26.79,26.607,26.71,7100,26.607,26.79,26.607,26.71,7100,0.0,1.0
2020-02-03,26.71,26.78,26.69,26.78,63800,26.71,26.78,26.69,26.78,63800,0.0,1.0
2020-02-04,26.925,26.98,26.91,26.91,2100,26.925,26.98,26.91,26.91,2100,0.0,1.0
2020-02-05,27.0372,27.09,26.96,27.09,68864,27.0372,27.09,26.96,27.09,68864,0.0,1.0
2020-02-06,27.09,27.09,27.04,27.05,3100,27.09,27.09,27.04,27.05,3100,0.0,1.0
2020-02-07,27.041,27.041,27.041,27.041,0,27.041,27.041,27.041,27.041,0,0.0,1.0
2020-02-10,27.129,27.129,27.059,27.091,2100,27.129,27.129,27.059,27.091,2100,0.0,1.0
2020-02-11,27.149,27.149,27.12,27.12,951,27.149,27.149,27.12,27.12,951,0.0,1.0
2020-02-12,27.21,27.21,27.17,27.17,2309,27.21,27.21,27.17,27.17,2309,0.0,1.0
2020-02-13,27.211,27.26,27.2,27.242,4011,27.211,27.26,27.2,27.242,4011,0.0,1.0
2020-02-14,27.215,27.215,27.18,27.19,3464,27.215,27.215,27.18,27.19,3464,0.0,1.0
2020-02-18,27.2,27.2,27.2,27.2,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2020-02-19,27.265,27.283,27.265,27.283,200,27.265,27.283,27.265,27.283,200,0.0,1.0
2020-02-20,27.219,27.219,27.219,27.219,0,27.219,27.219,27.219,27.219,0,0.0,1.0
2020-02-21,27.03,27.12,27.03,27.12,2000,27.03,27.12,27.03,27.12,2000,0.0,1.0
2020-02-24,26.626,26.65,26.586,26.586,1400,26.626,26.65,26.586,26.586,1400,0.0,1.0
2020-02-25,26.119,26.349,26.04,26.345,1300,26.119,26.349,26.04,26.345,1300,0.0,1.0
2020-02-26,26.095,26.095,26.095,26.095,17,26.095,26.095,26.095,26.095,17,0.0,1.0
2020-02-27,25.377,25.78,25.377,25.73,34300,25.377,25.78,25.377,25.73,34300,0.0,1.0
2020-02-28,25.023,25.05,24.33,24.33,15100,25.023,25.05,24.33,24.33,15100,0.0,1.0
2020-03-02,25.906,25.906,24.98,24.98,39498,25.906,25.906,24.98,24.98,39498,0.0,1.0
2020-03-03,25.44,25.44,25.44,25.44,0,25.44,25.44,25.44,25.44,0,0.0,1.0
2020-03-04,26.143,26.143,25.86,25.88,30700,26.143,26.143,25.86,25.88,30700,0.0,1.0
2020-03-05,25.431,25.714,25.26,25.26,1001,25.431,25.714,25.26,25.26,1001,0.0,1.0
2020-03-06,25.172,25.172,24.74,25.0,11800,25.172,25.172,24.74,25.0,11800,0.0,1.0
2020-03-09,23.813,24.63,23.8,24.63,4000,23.813,24.63,23.8,24.63,4000,0.0,1.0
2020-03-10,24.584,24.584,23.93,23.99,2500,24.584,24.584,23.93,23.99,2500,0.0,1.0
2020-03-11,23.728,24.08,23.57,23.57,6205,23.728,24.08,23.57,23.57,6205,0.0,1.0
2020-03-12,22.062,22.49,21.66,21.66,5754,22.062,22.49,21.66,21.66,5754,0.0,1.0
2020-03-13,23.268,23.268,21.99,22.0,1791,23.268,23.268,21.99,22.0,1791,0.0,1.0
2020-03-16,21.265,21.928,21.265,21.928,691,21.265,21.928,21.265,21.928,691,0.0,1.0
2020-03-17,22.108,22.108,21.24,21.58,10237,22.108,22.108,21.24,21.58,10237,0.0,1.0
2020-03-18,21.02,21.48,19.73,21.37,17500,21.02,21.48,19.73,21.37,17500,0.0,1.0
2020-03-19,21.441,21.6,21.33,21.572,2400,21.441,21.6,21.33,21.572,2400,0.0,1.0
2020-03-20,20.878,21.64,20.84,21.64,10804,20.878,21.64,20.84,21.64,10804,0.0,1.0
2020-03-23,20.669,20.669,20.168,20.28,5700,20.669,20.669,20.168,20.28,5700,0.0,1.0
2020-03-24,22.044,22.48,21.34,22.48,11269,22.044,22.48,21.34,22.48,11269,0.0,1.0
2020-03-25,22.103,22.6,21.59,21.7,13654,22.103,22.6,21.59,21.7,13654,0.0,1.0
2020-03-26,23.07,23.07,22.6,22.73,4974,23.07,23.07,22.6,22.73,4974,0.0,1.0
2020-03-27,22.477,22.835,22.477,22.48,3000,22.477,22.835,22.477,22.48,3000,0.0,1.0
2020-03-30,22.951,22.96,22.81,22.91,3384,22.951,22.96,22.81,22.91,3384,0.0,1.0
2020-03-31,22.759,22.759,22.66,22.7,178300,22.759,22.759,22.66,22.7,178300,0.0,1.0
2020-04-01,21.945,22.335,21.91,22.335,4000,21.945,22.335,21.91,22.335,4000,0.0,1.0
2020-04-02,22.35,22.363,22.095,22.29,7700,22.35,22.363,22.095,22.29,7700,0.0,1.0
2020-04-03,22.249,22.249,22.235,22.235,300,22.249,22.249,22.235,22.235,300,0.0,1.0
2020-04-06,23.41,23.41,22.985,22.985,4400,23.41,23.41,22.985,22.985,4400,0.0,1.0
2020-04-07,23.2,23.53,23.2,23.365,1120,23.2,23.53,23.2,23.365,1120,0.0,1.0
2020-04-08,23.773,23.87,23.29,23.29,5168,23.773,23.87,23.29,23.29,5168,0.0,1.0
2020-04-09,24.094,24.309,23.95,24.16,117900,24.094,24.309,23.95,24.16,117900,0.0,1.0
2020-04-13,23.905,23.905,23.74,23.864,3000,23.905,23.905,23.74,23.864,3000,0.0,1.0
2020-04-14,24.466,24.5,24.465,24.47,900,24.466,24.5,24.465,24.47,900,0.0,1.0
2020-04-15,24.466,24.466,24.466,24.466,21,24.466,24.466,24.466,24.466,21,0.0,1.0
2020-04-16,24.193,24.193,23.974,23.99,1171,24.193,24.193,23.974,23.99,1171,0.0,1.0
2020-04-17,24.193,24.193,24.193,24.193,1533,24.193,24.193,24.193,24.193,1533,0.0,1.0
2020-04-20,24.352,24.465,24.34,24.34,1000,24.352,24.465,24.34,24.34,1000,0.0,1.0
2020-04-21,23.762,23.945,23.762,23.84,8100,23.762,23.945,23.762,23.84,8100,0.0,1.0
2020-04-22,24.194,24.194,24.12,24.12,200,24.194,24.194,24.12,24.12,200,0.0,1.0
2020-04-23,24.194,24.194,24.194,24.194,54,24.194,24.194,24.194,24.194,54,0.0,1.0
2020-04-24,24.341,24.39,24.075,24.08,3238,24.341,24.39,24.075,24.08,3238,0.0,1.0
2020-04-27,24.707,24.79,24.5,24.5,3200,24.707,24.79,24.5,24.5,3200,0.0,1.0
2020-04-28,24.598,24.85,24.598,24.796,26621,24.598,24.85,24.598,24.796,26621,0.0,1.0
2020-04-29,25.094,25.27,24.92,24.94,7400,25.094,25.27,24.92,24.94,7400,0.0,1.0
2020-04-30,24.957,25.1,24.82,24.95,17421,24.957,25.1,24.82,24.95,17421,0.0,1.0
2020-05-01,24.349,24.4,24.349,24.4,400,24.349,24.4,24.349,24.4,400,0.0,1.0
2020-05-04,24.484,24.58,24.365,24.381,11000,24.484,24.58,24.365,24.381,11000,0.0,1.0
2020-05-05,24.668,24.88,24.668,24.87,1900,24.668,24.88,24.668,24.87,1900,0.0,1.0
2020-05-06,24.65,24.785,24.62,24.74,27368,24.65,24.785,24.62,24.74,27368,0.0,1.0
2020-05-07,24.85,24.97,24.797,24.86,5500,24.85,24.97,24.797,24.86,5500,0.0,1.0
2020-05-08,25.16,25.16,24.97,24.97,17800,25.16,25.16,24.97,24.97,17800,0.0,1.0
2020-05-11,25.118,25.24,24.98,24.98,392437,25.118,25.24,24.98,24.98,392437,0.0,1.0
2020-05-12,24.735,25.039,24.735,25.039,27400,24.735,25.039,24.735,25.039,27400,0.0,1.0
2020-05-13,24.45,24.73,24.23,24.65,24500,24.45,24.73,24.23,24.65,24500,0.0,1.0
2020-05-14,24.49,24.49,24.3,24.41,2600,24.49,24.49,24.3,24.41,2600,0.0,1.0
2020-05-15,24.648,24.68,24.44,24.55,11957,24.648,24.68,24.44,24.55,11957,0.0,1.0
2020-05-18,25.25,25.346,25.1,25.175,29000,25.25,25.346,25.1,25.175,29000,0.0,1.0
2020-05-19,25.12,25.32,25.12,25.15,8196,25.12,25.32,25.12,25.15,8196,0.0,1.0
2020-05-20,25.24,25.45,25.17,25.4,8100,25.24,25.45,25.17,25.4,8100,0.0,1.0
2020-05-21,25.193,25.43,25.193,25.4,2461,25.193,25.43,25.193,25.4,2461,0.0,1.0
2020-05-22,25.258,25.29,25.085,25.085,6193,25.258,25.29,25.085,25.085,6193,0.0,1.0
2020-05-26,25.444,25.68,25.444,25.525,2000,25.444,25.68,25.444,25.525,2000,0.0,1.0
2020-05-27,25.716,25.716,25.48,25.63,3600,25.716,25.716,25.48,25.63,3600,0.0,1.0
2020-05-28,25.702,26.01,25.702,25.94,2800,25.702,26.01,25.702,25.94,2800,0.0,1.0
2020-05-29,25.802,25.81,25.56,25.66,8387,25.802,25.81,25.56,25.66,8387,0.0,1.0
2020-06-01,25.863,25.95,25.795,25.86,1060,25.863,25.95,25.795,25.86,1060,0.0,1.0
2020-06-02,25.863,25.863,25.863,25.863,40,25.863,25.863,25.863,25.863,40,0.0,1.0
2020-06-03,26.266,26.389,26.13,26.136,33700,26.266,26.389,26.13,26.136,33700,0.0,1.0
2020-06-04,26.12,26.29,26.12,26.29,540,26.12,26.29,26.12,26.29,540,0.0,1.0
2020-06-05,26.59,26.73,26.59,26.66,2500,26.59,26.73,26.59,26.66,2500,0.0,1.0
2020-06-08,26.85,26.88,26.68,26.69,17400,26.85,26.88,26.68,26.69,17400,0.0,1.0
2020-06-09,26.754,26.898,26.75,26.77,1726,26.754,26.898,26.75,26.77,1726,0.0,1.0
2020-06-10,26.73,26.794,26.63,26.68,8998,26.73,26.794,26.63,26.68,8998,0.0,1.0
2020-06-11,25.547,26.17,25.547,26.17,2100,25.547,26.17,25.547,26.17,2100,0.0,1.0
2020-06-12,25.784,26.05,25.64,26.05,11500,25.784,26.05,25.64,26.05,11500,0.0,1.0
2020-06-15,25.862,25.95,25.432,25.46,1045,25.862,25.95,25.432,25.46,1045,0.0,1.0
2020-06-16,26.289,26.289,26.09,26.172,5200,26.289,26.289,26.09,26.172,5200,0.0,1.0
2020-06-17,26.222,26.391,26.162,26.26,19039,26.222,26.391,26.162,26.26,19039,0.0,1.0
2020-06-18,26.22,26.22,25.83,25.83,3983,26.22,26.22,25.83,25.83,3983,0.0,1.0
2020-06-19,26.176,26.45,25.99,26.45,765,26.176,26.45,25.99,26.45,765,0.0,1.0
2020-06-22,26.231,26.34,26.13,26.22,4551,26.231,26.34,26.13,26.22,4551,0.0,1.0
2020-06-23,26.362,26.57,26.34,26.425,10300,26.362,26.57,26.34,26.425,10300,0.0,1.0
2020-06-24,25.855,25.871,25.85,25.85,1000,25.855,25.871,25.85,25.85,1000,0.0,1.0
2020-06-25,26.032,26.032,25.73,25.85,7358,26.032,26.032,25.73,25.85,7358,0.0,1.0
2020-06-26,25.589,25.64,25.589,25.61,600,25.589,25.64,25.589,25.61,600,0.0,1.0
2020-06-29,25.7917,25.89,25.7917,25.84,5779,25.7917,25.89,25.7917,25.84,5779,0.0,1.0
2020-06-30,26.15,26.15,25.89,25.9,2100,26.15,26.15,25.89,25.9,2100,0.0,1.0
2020-07-01,26.218,26.29,26.15,26.24,10300,26.218,26.29,26.15,26.24,10300,0.0,1.0
2020-07-02,26.29,26.46,26.29,26.36,10600,26.29,26.46,26.29,26.36,10600,0.0,1.0
2020-07-06,26.616,26.72,26.616,26.68,11700,26.616,26.72,26.616,26.68,11700,0.0,1.0
2020-07-07,26.377,26.699,26.377,26.56,16200,26.377,26.699,26.377,26.56,16200,0.0,1.0
2020-07-08,26.562,26.63,26.38,26.519,21200,26.562,26.63,26.38,26.519,21200,0.0,1.0
2020-07-09,26.53,26.64,26.3,26.62,28172,26.53,26.64,26.3,26.62,28172,0.0,1.0
2020-07-10,26.731,26.75,26.56,26.57,17800,26.731,26.75,26.56,26.57,17800,0.0,1.0
2020-07-13,26.41,27.05,26.41,26.85,2570,26.41,27.05,26.41,26.85,2570,0.0,1.0
2020-07-14,26.85,26.85,26.74,26.74,300,26.85,26.85,26.74,26.74,300,0.0,1.0
2020-07-15,26.939,27.0,26.85,26.975,438592,26.939,27.0,26.85,26.975,438592,0.0,1.0
2020-07-16,26.857,26.92,26.778,26.778,7500,26.857,26.92,26.778,26.778,7500,0.0,1.0
2020-07-17,26.932,27.01,26.75,26.75,475,26.932,27.01,26.75,26.75,475,0.0,1.0
2020-07-20,27.146,27.17,26.916,26.916,8669,27.146,27.17,26.916,26.916,8669,0.0,1.0
2020-07-21,27.146,27.3,27.06,27.3,1641,27.146,27.3,27.06,27.3,1641,0.0,1.0
2020-07-22,27.3198,27.3198,27.15,27.17,8304,27.3198,27.3198,27.15,27.17,8304,0.0,1.0
2020-07-23,26.9985,27.27,26.88,27.24,4774,26.9985,27.27,26.88,27.24,4774,0.0,1.0
2020-07-24,26.83,26.96,26.7201,26.74,33821,26.83,26.96,26.7201,26.74,33821,0.0,1.0
2020-07-27,27.0598,27.0598,26.988,26.988,803,27.0598,27.0598,26.988,26.988,803,0.0,1.0
2020-07-28,26.8575,27.14,26.8575,26.9001,12132,26.8575,27.14,26.8575,26.9001,12132,0.0,1.0
2020-07-29,27.1752,27.27,26.9518,27.0,52975,27.1752,27.27,26.9518,27.0,52975,0.0,1.0
2020-07-30,27.0845,27.17,26.98,27.0,24878,27.0845,27.17,26.98,27.0,24878,0.0,1.0
2020-07-31,27.28,27.295,26.9,27.26,162275,27.28,27.295,26.9,27.26,162275,0.0,1.0
2020-08-03,27.47,27.63,27.34,27.45,114512,27.47,27.63,27.34,27.45,114512,0.0,1.0
2020-08-04,27.5023,27.51,27.26,27.26,29421,27.5023,27.51,27.26,27.26,29421,0.0,1.0
2020-08-05,27.6,27.77,27.5612,27.77,42529,27.6,27.77,27.5612,27.77,42529,0.0,1.0
2020-08-06,27.725,27.77,27.615,27.65,14488,27.725,27.77,27.615,27.65,14488,0.0,1.0
2020-08-07,27.77,27.83,27.58,27.83,52484,27.77,27.83,27.58,27.83,52484,0.0,1.0
2020-08-10,27.7382,27.84,27.7,27.75,4663,27.7382,27.84,27.7,27.75,4663,0.0,1.0
2020-08-11,27.6061,27.945,27.6061,27.9199,27664,27.6061,27.945,27.6061,27.9199,27664,0.0,1.0
2020-08-12,27.9,28.0,27.81,27.85,72350,27.9,28.0,27.81,27.85,72350,0.0,1.0
2020-08-13,27.905,28.01,27.815,28.01,8513,27.905,28.01,27.815,28.01,8513,0.0,1.0
2020-08-14,27.8111,27.99,27.779,27.99,18503,27.8111,27.99,27.779,27.99,18503,0.0,1.0
2020-08-17,27.9023,28.05,27.8577,28.05,32485,27.9023,28.05,27.8577,28.05,32485,0.0,1.0
2020-08-18,28.0,28.02,27.8707,27.94,16120,28.0,28.02,27.8707,27.94,16120,0.0,1.0
2020-08-19,27.8626,28.06,27.8626,27.93,23985,27.8626,28.06,27.8626,27.93,23985,0.0,1.0
2020-08-20,27.9323,28.01,27.785,27.96,28099,27.9323,28.01,27.785,27.96,28099,0.0,1.0
2020-08-21,27.98,28.05,27.8919,28.003,16203,27.98,28.05,27.8919,28.003,16203,0.0,1.0
2020-08-24,28.175,28.18,28.0879,28.18,10468,28.175,28.18,28.0879,28.18,10468,0.0,1.0
2020-08-25,28.1945,28.25,28.14,28.2,17246,28.1945,28.25,28.14,28.2,17246,0.0,1.0
2020-08-26,28.4167,28.4167,28.18,28.224,5664,28.4167,28.4167,28.18,28.224,5664,0.0,1.0
2020-08-27,28.3895,28.55,28.3895,28.55,9036,28.3895,28.55,28.3895,28.55,9036,0.0,1.0
2020-08-28,28.4691,28.4691,28.3301,28.38,13880,28.4691,28.4691,28.3301,28.38,13880,0.0,1.0
2020-08-31,28.36,28.64,28.35,28.64,16667,28.36,28.64,28.35,28.64,16667,0.0,1.0
2020-09-01,28.4325,28.5099,28.22,28.22,17829,28.4325,28.5099,28.22,28.22,17829,0.0,1.0
2020-09-02,28.65,28.65,28.43,28.46,15372,28.65,28.65,28.43,28.46,15372,0.0,1.0
2020-09-03,27.95,28.7,27.8016,28.7,41260,27.95,28.7,27.8016,28.7,41260,0.0,1.0
2020-09-04,27.9916,27.9916,27.58,27.915,4767,27.9916,27.9916,27.58,27.915,4767,0.0,1.0
2020-09-08,27.533,27.79,27.51,27.51,3944,27.533,27.79,27.51,27.51,3944,0.0,1.0
2020-09-09,27.99,28.09,27.8901,27.91,18193,27.99,28.09,27.8901,27.91,18193,0.0,1.0
2020-09-10,27.6309,28.11,27.58,27.9101,17545,27.6309,28.11,27.58,27.9101,17545,0.0,1.0
2020-09-11,27.6528,27.76,27.5193,27.67,2627,27.6528,27.76,27.5193,27.67,2627,0.0,1.0
2020-09-14,27.9817,27.9817,27.95,27.95,511,27.9817,27.9817,27.95,27.95,511,0.0,1.0
2020-09-15,27.9595,28.1,27.85,27.9539,3114,27.9595,28.1,27.85,27.9539,3114,0.0,1.0
2020-09-16,27.8887,28.11,27.8887,28.11,2533,27.8887,28.11,27.8887,28.11,2533,0.0,1.0
2020-09-17,27.66,27.7,27.64,27.64,725,27.66,27.7,27.64,27.64,725,0.0,1.0
2020-09-18,27.5452,27.68,27.5452,27.6401,2532,27.5452,27.68,27.5452,27.6401,2532,0.0,1.0
2020-09-21,27.2989,27.49,27.0487,27.49,10772,27.2989,27.49,27.0487,27.49,10772,0.0,1.0
2020-09-22,27.4566,27.49,27.4566,27.48,6828,27.4566,27.49,27.4566,27.48,6828,0.0,1.0
2020-09-23,27.1077,27.81,27.0438,27.81,4565,27.1077,27.81,27.0438,27.81,4565,0.0,1.0
2020-09-24,27.1302,27.34,27.05,27.06,30707,27.1302,27.34,27.05,27.06,30707,0.0,1.0
2020-09-25,27.4315,27.49,27.13,27.39,7299,27.4315,27.49,27.13,27.39,7299,0.0,1.0
2020-09-28,27.63,27.785,27.63,27.679,2598,27.63,27.785,27.63,27.679,2598,0.0,1.0
2020-09-29,27.6526,27.75,27.63,27.63,3133,27.6526,27.75,27.63,27.63,3133,0.0,1.0
2020-09-30,27.8024,27.835,27.655,27.835,1141,27.8024,27.835,27.655,27.835,1141,0.0,1.0
2020-10-01,27.8175,27.8447,27.76,27.76,42538,27.8175,27.8447,27.76,27.76,42538,0.0,1.0
2020-10-02,27.6798,27.74,27.6798,27.74,1012,27.6798,27.74,27.6798,27.74,1012,0.0,1.0
2020-10-05,27.9,27.9,27.7901,27.875,2295,27.9,27.9,27.7901,27.875,2295,0.0,1.0
2020-10-06,27.7324,28.0,27.7324,27.84,8529,27.7324,28.0,27.7324,27.84,8529,0.0,1.0
2020-10-07,28.0334,28.0334,27.9618,27.9618,1457,28.0334,28.0334,27.9618,27.9618,1457,0.0,1.0
2020-10-08,28.14,28.14,28.1005,28.1005,3215,28.14,28.14,28.1005,28.1005,3215,0.0,1.0
2020-10-09,28.3465,28.3465,28.3465,28.3465,56,28.3465,28.3465,28.3465,28.3465,56,0.0,1.0
2020-10-12,28.6003,28.6003,28.6003,28.6003,2,28.6003,28.6003,28.6003,28.6003,2,0.0,1.0
2020-10-13,28.537,28.6,28.537,28.6,265,28.537,28.6,28.537,28.6,265,0.0,1.0
2020-10-14,28.4512,28.51,28.39,28.51,4251,28.4512,28.51,28.39,28.51,4251,0.0,1.0
2020-10-15,28.3984,28.3984,28.3984,28.3984,9,28.3984,28.3984,28.3984,28.3984,9,0.0,1.0
2020-10-16,28.3814,28.48,28.3814,28.46,1412,28.3814,28.48,28.3814,28.46,1412,0.0,1.0
2020-10-19,28.0842,28.31,28.0842,28.31,9681,28.0842,28.31,28.0842,28.31,9681,0.0,1.0
2020-10-20,28.1937,28.24,28.1937,28.24,17031,28.1937,28.24,28.1937,28.24,17031,0.0,1.0
2020-10-21,28.1853,28.3,28.1052,28.3,1648,28.1853,28.3,28.1052,28.3,1648,0.0,1.0
2020-10-22,28.2775,28.2775,28.27,28.27,188,28.2775,28.2775,28.27,28.27,188,0.0,1.0
2020-10-23,28.34,28.34,28.34,28.34,1000,28.34,28.34,28.34,28.34,1000,0.0,1.0
2020-10-26,27.9839,27.9839,27.9055,27.98,1924,27.9839,27.9839,27.9055,27.98,1924,0.0,1.0
2020-10-27,27.9607,28.0,27.89,27.89,2775,27.9607,28.0,27.89,27.89,2775,0.0,1.0
2020-10-28,27.3452,27.5121,27.323,27.4,5165,27.3452,27.5121,27.323,27.4,5165,0.0,1.0
2020-10-29,27.5828,27.6,27.38,27.38,4182,27.5828,27.6,27.38,27.38,4182,0.0,1.0
2020-10-30,27.24,27.3299,27.18,27.3299,7392,27.24,27.3299,27.18,27.3299,7392,0.0,1.0
2020-11-02,27.4764,27.57,27.35,27.35,1143,27.4764,27.57,27.35,27.35,1143,0.0,1.0
2020-11-03,27.895,27.99,27.79,27.9043,47726,27.895,27.99,27.79,27.9043,47726,0.0,1.0
2020-11-04,28.3009,28.5168,28.3009,28.365,5260,28.3009,28.5168,28.3009,28.365,5260,0.0,1.0
2020-11-05,28.6052,28.72,28.5501,28.65,3761,28.6052,28.72,28.5501,28.65,3761,0.0,1.0
2020-11-06,28.6484,28.71,28.5401,28.58,3078,28.6484,28.71,28.5401,28.58,3078,0.0,1.0
2020-11-09,28.8807,29.17,28.8807,29.17,385,28.8807,29.17,28.8807,29.17,385,0.0,1.0
2020-11-10,28.8531,28.95,28.8531,28.9,560,28.8531,28.95,28.8531,28.9,560,0.0,1.0
2020-11-11,28.9665,28.9665,28.9219,28.94,12017,28.9665,28.9665,28.9219,28.94,12017,0.0,1.0
2020-11-12,28.75,28.78,28.73,28.74,1200,28.75,28.78,28.73,28.74,1200,0.0,1.0
2020-11-13,29.0225,29.0225,29.0225,29.0225,81,29.0225,29.0225,29.0225,29.0225,81,0.0,1.0
2020-11-16,29.1617,29.24,29.045,29.24,4635,29.1617,29.24,29.045,29.24,4635,0.0,1.0
2020-11-17,29.1373,29.1373,29.0984,29.0984,374,29.1373,29.1373,29.0984,29.0984,374,0.0,1.0
2020-11-18,28.9802,29.47,28.9802,29.47,1402,28.9802,29.47,28.9802,29.47,1402,0.0,1.0
2020-11-19,29.035,29.035,29.035,29.035,1402,29.035,29.035,29.035,29.035,1402,0.0,1.0
2020-11-20,28.9393,28.9393,28.9393,28.9393,18,28.9393,28.9393,28.9393,28.9393,18,0.0,1.0
2020-11-23,29.0242,29.0242,28.9213,28.9213,488,29.0242,29.0242,28.9213,28.9213,488,0.0,1.0
2020-11-24,29.2801,29.29,29.24,29.29,8682,29.2801,29.29,29.24,29.29,8682,0.0,1.0
2020-11-25,29.273,29.273,29.23,29.23,1682,29.273,29.273,29.23,29.23,1682,0.0,1.0
2020-11-27,29.3107,29.3107,29.23,29.23,2768,29.3107,29.3107,29.23,29.23,2768,0.0,1.0
2020-11-30,29.2391,29.2391,29.21,29.225,4635,29.2391,29.2391,29.21,29.225,4635,0.0,1.0
2020-12-01,29.408,29.465,29.33,29.39,9717,29.408,29.465,29.33,29.39,9717,0.0,1.0
2020-12-02,29.4175,29.46,29.36,29.36,7845,29.4175,29.46,29.36,29.36,7845,0.0,1.0
2020-12-03,29.36,29.49,29.36,29.42,1322,29.36,29.49,29.36,29.42,1322,0.0,1.0
2020-12-04,29.5361,29.5442,29.47,29.47,3366,29.5361,29.5442,29.47,29.47,3366,0.0,1.0
2020-12-07,29.5078,29.5078,29.485,29.485,320,29.5078,29.5078,29.485,29.485,320,0.0,1.0
2020-12-08,29.5655,29.5655,29.49,29.521,5289,29.5655,29.5655,29.49,29.521,5289,0.0,1.0
2020-12-09,29.4737,29.4737,29.43,29.47,3750,29.4737,29.4737,29.43,29.47,3750,0.0,1.0
2020-12-10,29.4458,29.4999,29.363,29.45,1042,29.4458,29.4999,29.363,29.45,1042,0.0,1.0
2020-12-11,29.3798,29.3798,29.27,29.37,12890,29.3798,29.3798,29.27,29.37,12890,0.0,1.0
2020-12-14,29.34,29.46,29.34,29.4,9813,29.34,29.46,29.34,29.4,9813,0.0,1.0
2020-12-15,29.5006,29.5006,29.3961,29.3961,1110,29.5006,29.5006,29.3961,29.3961,1110,0.0,1.0
2020-12-16,29.5573,29.5573,29.5,29.5,9261,29.5573,29.5573,29.5,29.5,9261,0.0,1.0
2020-12-17,29.6235,29.6235,29.5413,29.56,6481,29.6235,29.6235,29.5413,29.56,6481,0.0,1.0
2020-12-18,29.5812,29.5812,29.5491,29.5491,1160,29.5812,29.5812,29.5491,29.5491,1160,0.0,1.0
2020-12-21,29.45,29.48,29.43,29.48,1519,29.45,29.48,29.43,29.48,1519,0.0,1.0
2020-12-22,29.4658,29.4658,29.45,29.46,956,29.4658,29.4658,29.45,29.46,956,0.0,1.0
2020-12-23,29.5435,29.56,29.5435,29.56,294,29.5435,29.56,29.5435,29.56,294,0.0,1.0
2020-12-24,29.5621,29.5621,29.42,29.42,1932,29.5621,29.5621,29.42,29.42,1932,0.0,1.0
2020-12-28,29.77,29.77,29.6,29.6,784,29.77,29.77,29.6,29.6,784,0.0,1.0
2020-12-29,29.6449,29.715,29.6001,29.715,662,29.6449,29.715,29.6001,29.715,662,0.0,1.0
2020-12-30,29.6911,29.6911,29.64,29.64,200,29.6911,29.6911,29.64,29.64,200,0.0,1.0
2020-12-31,29.8005,29.8005,29.7,29.72,2246,29.8005,29.8005,29.7,29.72,2246,0.0,1.0
2021-01-04,29.5227,29.77,29.43,29.71,14854,29.5227,29.77,29.43,29.71,14854,0.0,1.0
2021-01-05,29.69,29.69,29.5413,29.55,2659,29.69,29.69,29.5413,29.55,2659,0.0,1.0
2021-01-06,29.77,29.86,29.77,29.86,24011,29.77,29.86,29.77,29.86,24011,0.0,1.0
2021-01-07,29.9649,30.02,29.906,29.93,6671,29.9649,30.02,29.906,29.93,6671,0.0,1.0
2021-01-08,30.0459,30.0459,29.8916,29.99,17950,30.0459,30.0459,29.8916,29.99,17950,0.0,1.0
2021-01-11,29.9107,30.04,29.8501,30.04,13598,29.9107,30.04,29.8501,30.04,13598,0.0,1.0
2021-01-12,29.9618,29.9618,29.8,29.8,38368,29.9618,29.9618,29.8,29.8,38368,0.0,1.0
2021-01-13,30.0016,30.0016,29.82,29.82,15074,30.0016,30.0016,29.82,29.82,15074,0.0,1.0
2021-01-14,29.9333,30.04,29.92,30.04,8385,29.9333,30.04,29.92,30.04,8385,0.0,1.0
2021-01-15,29.8315,29.87,29.8315,29.87,1000,29.8315,29.87,29.8315,29.87,1000,0.0,1.0
2021-01-19,29.9548,29.9548,29.72,29.72,8018,29.9548,29.9548,29.72,29.72,8018,0.0,1.0
2021-01-20,30.1256,30.1256,30.03,30.04,33717,30.1256,30.1256,30.03,30.04,33717,0.0,1.0
2021-01-21,30.1208,30.1208,30.0401,30.0401,3393,30.1208,30.1208,30.0401,30.0401,3393,0.0,1.0
2021-01-22,30.0884,30.0884,30.02,30.02,1003,30.0884,30.0884,30.02,30.02,1003,0.0,1.0
2021-01-25,30.0736,30.0736,29.9564,29.9564,1752,30.0736,30.0736,29.9564,29.9564,1752,0.0,1.0
2021-01-26,30.05,30.05,30.03,30.03,994,30.05,30.05,30.03,30.03,994,0.0,1.0
2021-01-27,29.5638,29.66,29.5638,29.66,530,29.5638,29.66,29.5638,29.66,530,0.0,1.0
2021-01-28,29.7662,29.9,29.765,29.9,6743,29.7662,29.9,29.765,29.9,6743,0.0,1.0
2021-01-29,29.538,29.63,29.3934,29.63,2627,29.538,29.63,29.3934,29.63,2627,0.0,1.0
2021-02-01,29.7507,29.8498,29.6529,29.6529,7542,29.7507,29.8498,29.6529,29.6529,7542,0.0,1.0
2021-02-02,29.957,29.98,29.957,29.98,213,29.957,29.98,29.957,29.98,213,0.0,1.0
2021-02-03,30.0344,30.0344,29.8838,29.8838,2563,30.0344,30.0344,29.8838,29.8838,2563,0.0,1.0
2021-02-04,30.07,30.07,30.02,30.02,2143,30.07,30.07,30.02,30.02,2143,0.0,1.0
2021-02-05,30.1852,30.28,30.12,30.25,2017,30.1852,30.28,30.12,30.25,2017,0.0,1.0
2021-02-08,30.261,30.268,30.15,30.19,16387,30.261,30.268,30.15,30.19,16387,0.0,1.0
2021-02-09,30.19,30.292,30.04,30.04,6513,30.19,30.292,30.04,30.04,6513,0.0,1.0
2021-02-10,30.2048,30.2048,30.14,30.16,872,30.2048,30.2048,30.14,30.16,872,0.0,1.0
2021-02-11,30.175,30.2081,30.16,30.16,1679,30.175,30.2081,30.16,30.16,1679,0.0,1.0
2021-02-12,30.2839,30.2839,30.19,30.2645,19714,30.2839,30.2839,30.19,30.2645,19714,0.0,1.0
2021-02-16,30.2898,30.2898,30.2,30.2,4672,30.2898,30.2898,30.2,30.2,4672,0.0,1.0
2021-02-17,30.2603,30.2603,30.2,30.2461,970,30.2603,30.2603,30.2,30.2461,970,0.0,1.0
2021-02-18,30.2155,30.2155,30.15,30.15,1621,30.2155,30.2155,30.15,30.15,1621,0.0,1.0
2021-02-19,30.2586,30.3,30.2,30.3,584,30.2586,30.3,30.2,30.3,584,0.0,1.0
2021-02-22,30.205,30.21,30.19,30.19,2961,30.205,30.21,30.19,30.19,2961,0.0,1.0
2021-02-23,30.16,30.255,30.0,30.07,139370,30.16,30.255,30.0,30.07,139370,0.0,1.0
2021-02-24,30.3,30.35,30.23,30.24,5442,30.3,30.35,30.23,30.24,5442,0.0,1.0
2021-02-25,29.9792,30.225,29.91,30.225,15309,29.9792,30.225,29.91,30.225,15309,0.0,1.0
2021-02-26,29.96,30.0917,29.87,29.998,7431,29.96,30.0917,29.87,29.998,7431,0.0,1.0
2021-03-01,30.3548,30.3548,30.28,30.295,654,30.3548,30.3548,30.28,30.295,654,0.0,1.0
2021-03-02,30.2754,30.3446,30.27,30.27,3924,30.2754,30.3446,30.27,30.27,3924,0.0,1.0
2021-03-03,30.116,30.116,30.06,30.06,245,30.116,30.116,30.06,30.06,245,0.0,1.0
2021-03-04,29.8977,30.07,29.82,30.07,941,29.8977,30.07,29.82,30.07,941,0.0,1.0
2021-03-05,30.2139,30.2139,30.2139,30.2139,89,30.2139,30.2139,30.2139,30.2139,89,0.0,1.0
2021-03-08,30.1715,30.255,30.16,30.16,623,30.1715,30.255,30.16,30.16,623,0.0,1.0
2021-03-09,30.3407,30.46,30.2901,30.2901,5368,30.3407,30.46,30.2901,30.2901,5368,0.0,1.0
2021-03-10,30.33,30.39,30.33,30.3884,3231,30.33,30.39,30.33,30.3884,3231,0.0,1.0
2021-03-11,30.487,30.5,30.435,30.435,2665,30.487,30.5,30.435,30.435,2665,0.0,1.0
2021-03-12,30.5338,30.5338,30.27,30.27,23003,30.5338,30.5338,30.27,30.27,23003,0.0,1.0
2021-03-15,30.6375,30.6375,30.47,30.47,12444,30.6375,30.6375,30.47,30.47,12444,0.0,1.0
2021-03-16,30.6261,30.6447,30.59,30.6447,1145,30.6261,30.6447,30.59,30.6447,1145,0.0,1.0
2021-03-17,30.6275,30.64,30.52,30.53,9138,30.6275,30.64,30.52,30.53,9138,0.0,1.0
2021-03-18,30.5081,30.639,30.46,30.639,2024,30.5081,30.639,30.46,30.639,2024,0.0,1.0
2021-03-19,30.5,30.59,30.38,30.38,6039,30.5,30.59,30.38,30.38,6039,0.0,1.0
2021-03-22,30.6855,30.6884,30.62,30.63,2223,30.6855,30.6884,30.62,30.63,2223,0.0,1.0
2021-03-23,30.5488,30.73,30.5488,30.725,2545,30.5488,30.73,30.5488,30.725,2545,0.0,1.0
2021-03-24,30.5607,30.68,30.52,30.52,3058,30.5607,30.68,30.52,30.52,3058,0.0,1.0
2021-03-25,30.6411,30.6411,30.4654,30.56,7137,30.6411,30.6411,30.4654,30.56,7137,0.0,1.0
2021-03-26,30.7984,30.7984,30.66,30.66,2365,30.7984,30.7984,30.66,30.66,2365,0.0,1.0
2021-03-29,30.7764,30.812,30.67,30.67,2053,30.7764,30.812,30.67,30.67,2053,0.0,1.0
2021-03-30,30.7805,30.8496,30.7269,30.82,2111,30.7805,30.8496,30.7269,30.82,2111,0.0,1.0
2021-03-31,30.8559,30.882,30.77,30.78,1805,30.8559,30.882,30.77,30.78,1805,0.0,1.0
2021-04-01,30.962,30.962,30.86,30.9,939,30.962,30.962,30.86,30.9,939,0.0,1.0
2021-04-05,31.0681,31.122,31.0,31.0416,16054,31.0681,31.122,31.0,31.0416,16054,0.0,1.0
2021-04-06,31.0426,31.06,31.02,31.02,826,31.0426,31.06,31.02,31.02,826,0.0,1.0
2021-04-07,31.072,31.072,31.0,31.0,4476,31.072,31.072,31.0,31.0,4476,0.0,1.0
2021-04-08,31.0908,31.0908,31.02,31.02,6260,31.0908,31.0908,31.02,31.02,6260,0.0,1.0
2021-04-09,31.1286,31.1286,31.02,31.02,8101,31.1286,31.1286,31.02,31.02,8101,0.0,1.0
2021-04-12,31.1292,31.1292,31.0316,31.11,1196,31.1292,31.1292,31.0316,31.11,1196,0.0,1.0
2021-04-13,31.145,31.16,31.08,31.135,8495,31.145,31.16,31.08,31.135,8495,0.0,1.0
2021-04-14,31.0916,31.19,31.0836,31.14,13015,31.0916,31.19,31.0836,31.14,13015,0.0,1.0
2021-04-15,31.15,31.19,31.07,31.07,7354,31.15,31.19,31.07,31.07,7354,0.0,1.0
2021-04-16,31.17,31.2,31.14,31.14,226932,31.17,31.2,31.14,31.14,226932,0.0,1.0
2021-04-19,31.1395,31.161,31.13,31.13,2277,31.1395,31.161,31.13,31.13,2277,0.0,1.0
2021-04-20,31.1193,31.17,31.0513,31.0513,44822,31.1193,31.17,31.0513,31.0513,44822,0.0,1.0
2021-04-21,31.1613,31.1989,31.0,31.0,1536,31.1613,31.1989,31.0,31.0,1536,0.0,1.0
2021-04-22,31.115,31.115,31.115,31.115,13,31.115,31.115,31.115,31.115,13,0.0,1.0
2021-04-23,31.165,31.165,31.165,31.165,47,31.165,31.165,31.165,31.165,47,0.0,1.0
2021-04-26,31.185,31.21,31.1501,31.17,14101,31.185,31.21,31.1501,31.17,14101,0.0,1.0
2021-04-27,31.2309,31.2309,31.16,31.18,25322,31.2309,31.2309,31.16,31.18,25322,0.0,1.0
2021-04-28,31.2041,31.2041,31.18,31.19,3739,31.2041,31.2041,31.18,31.19,3739,0.0,1.0
2021-04-29,31.185,31.185,31.11,31.17,17393,31.185,31.185,31.11,31.17,17393,0.0,1.0
2021-04-30,31.1513,31.23,31.11,31.13,8507,31.1513,31.23,31.11,31.13,8507,0.0,1.0
2021-05-03,31.1675,31.2233,31.1511,31.2232,5219,31.1675,31.2233,31.1511,31.2232,5219,0.0,1.0
2021-05-04,31.1361,31.1361,31.06,31.09,13353,31.1361,31.1361,31.06,31.09,13353,0.0,1.0
2021-05-05,31.165,31.165,31.165,31.165,13353,31.165,31.165,31.165,31.165,13353,0.0,1.0
2021-05-06,31.185,31.185,31.18,31.18,983,31.185,31.185,31.18,31.18,983,0.0,1.0
2021-05-07,31.255,31.2859,31.1912,31.1912,1679,31.255,31.2859,31.1912,31.1912,1679,0.0,1.0
2021-05-10,31.275,31.28,31.26,31.261,2552,31.275,31.28,31.26,31.261,2552,0.0,1.0
2021-05-11,31.0736,31.28,31.0736,31.28,922,31.0736,31.28,31.0736,31.28,922,0.0,1.0
2021-05-12,30.855,31.04,30.855,31.04,665,30.855,31.04,30.855,31.04,665,0.0,1.0
2021-05-13,31.0596,31.0596,30.85,30.85,8331,31.0596,31.0596,30.85,30.85,8331,0.0,1.0
2021-05-14,31.1999,31.205,31.19,31.19,2212,31.1999,31.205,31.19,31.19,2212,0.0,1.0
2021-05-17,31.1652,31.1652,31.1652,31.1652,75,31.1652,31.1652,31.1652,31.1652,75,0.0,1.0
2021-05-18,31.1796,31.202,31.161,31.161,1655,31.1796,31.202,31.161,31.161,1655,0.0,1.0
2021-05-19,31.0505,31.15,31.03,31.15,1289,31.0505,31.15,31.03,31.15,1289,0.0,1.0
2021-05-20,31.175,31.21,31.122,31.135,7936,31.175,31.21,31.122,31.135,7936,0.0,1.0
2021-05-21,31.1937,31.1937,31.16,31.16,1196,31.1937,31.1937,31.16,31.16,1196,0.0,1.0
2021-05-24,31.2802,31.32,31.2,31.2,2577,31.2802,31.32,31.2,31.2,2577,0.0,1.0
2021-05-25,31.2765,31.32,31.22,31.28,5244,31.2765,31.32,31.22,31.28,5244,0.0,1.0
2021-05-26,31.3193,31.36,31.28,31.28,33418,31.3193,31.36,31.28,31.28,33418,0.0,1.0
2021-05-27,31.36,31.36,31.36,31.36,33418,31.36,31.36,31.36,31.36,33418,0.0,1.0
2021-05-28,31.355,31.3959,31.31,31.32,3073,31.355,31.3959,31.31,31.32,3073,0.0,1.0
2021-06-01,31.3566,31.44,31.3,31.44,1102,31.3566,31.44,31.3,31.44,1102,0.0,1.0
2021-06-02,31.3542,31.3542,31.35,31.35,1075,31.3542,31.3542,31.35,31.35,1075,0.0,1.0
2021-06-03,31.345,31.345,31.345,31.345,91,31.345,31.345,31.345,31.345,91,0.0,1.0
2021-06-04,31.41,31.41,31.38,31.38,1504,31.41,31.41,31.38,31.38,1504,0.0,1.0
2021-06-07,31.4202,31.46,31.366,31.46,1260,31.4202,31.46,31.366,31.46,1260,0.0,1.0
2021-06-08,31.42,31.42,31.42,31.42,15,31.42,31.42,31.42,31.42,15,0.0,1.0
2021-06-09,31.381,31.5,31.381,31.39,39414,31.381,31.5,31.381,31.39,39414,0.0,1.0
2021-06-10,31.48,31.48,31.33,31.33,5689,31.48,31.48,31.33,31.33,5689,0.0,1.0
2021-06-11,31.485,31.485,31.485,31.485,5689,31.485,31.485,31.485,31.485,5689,0.0,1.0
2021-06-14,31.47,31.47,31.47,31.47,1,31.47,31.47,31.47,31.47,1,0.0,1.0
2021-06-15,31.4803,31.4803,31.4317,31.44,6091,31.4803,31.4803,31.4317,31.44,6091,0.0,1.0
2021-06-16,31.49,31.49,31.42,31.44,12938,31.49,31.49,31.42,31.44,12938,0.0,1.0
2021-06-17,31.44,31.4401,31.43,31.43,2068,31.44,31.4401,31.43,31.43,2068,0.0,1.0
2021-06-18,31.4155,31.42,31.3907,31.3907,386,31.4155,31.42,31.3907,31.3907,386,0.0,1.0
2021-06-21,31.485,31.485,31.41,31.41,675,31.485,31.485,31.41,31.41,675,0.0,1.0
2021-06-22,31.5,31.53,31.5,31.53,866,31.5,31.53,31.5,31.53,866,0.0,1.0
2021-06-23,31.53,31.53,31.5,31.5,200,31.53,31.53,31.5,31.5,200,0.0,1.0
2021-06-24,31.5303,31.5332,31.48,31.5,3058,31.5303,31.5332,31.48,31.5,3058,0.0,1.0
2021-06-25,31.5351,31.5351,31.49,31.49,1287,31.5351,31.5351,31.49,31.49,1287,0.0,1.0
2021-06-28,31.54,31.54,31.5,31.54,4921,31.54,31.54,31.5,31.54,4921,0.0,1.0
2021-06-29,31.54,31.5613,31.5,31.535,20872,31.54,31.5613,31.5,31.535,20872,0.0,1.0
2021-06-30,31.545,31.545,31.51,31.51,1173,31.545,31.545,31.51,31.51,1173,0.0,1.0
2021-07-01,31.52,31.559,31.51,31.51,2062,31.52,31.559,31.51,31.51,2062,0.0,1.0
2021-07-02,31.55,31.55,31.55,31.55,63,31.55,31.55,31.55,31.55,63,0.0,1.0
2021-07-06,31.56,31.56,31.56,31.56,32,31.56,31.56,31.56,31.56,32,0.0,1.0
2021-07-07,31.53,31.56,31.53,31.55,24429,31.53,31.56,31.53,31.55,24429,0.0,1.0
2021-07-08,31.55,31.5799,31.5217,31.54,11573,31.55,31.5799,31.5217,31.54,11573,0.0,1.0
2021-07-09,31.59,31.59,31.53,31.565,4660,31.59,31.59,31.53,31.565,4660,0.0,1.0
2021-07-12,31.565,31.59,31.565,31.59,547,31.565,31.59,31.565,31.59,547,0.0,1.0
2021-07-13,31.59,31.92,31.5501,31.92,1733,31.59,31.92,31.5501,31.92,1733,0.0,1.0
2021-07-14,31.605,31.605,31.605,31.605,3,31.605,31.605,31.605,31.605,3,0.0,1.0
2021-07-15,31.6,31.64,31.5849,31.61,5118,31.6,31.64,31.5849,31.61,5118,0.0,1.0
2021-07-16,31.59,31.61,31.56,31.61,885,31.59,31.61,31.56,31.61,885,0.0,1.0
2021-07-19,31.61,31.64,31.5601,31.64,1867,31.61,31.64,31.5601,31.64,1867,0.0,1.0
2021-07-20,31.61,31.61,31.56,31.56,796,31.61,31.61,31.56,31.56,796,0.0,1.0
2021-07-21,31.575,31.62,31.55,31.6064,4953,31.575,31.62,31.55,31.6064,4953,0.0,1.0
2021-07-22,31.66,31.69,31.58,31.625,12801,31.66,31.69,31.58,31.625,12801,0.0,1.0
2021-07-23,31.69,31.69,31.55,31.69,5133,31.69,31.69,31.55,31.69,5133,0.0,1.0
2021-07-26,31.63,31.67,31.63,31.64,6890,31.63,31.67,31.63,31.64,6890,0.0,1.0
2021-07-27,31.66,31.69,31.625,31.69,13003,31.66,31.69,31.625,31.69,13003,0.0,1.0
2021-07-28,31.6385,31.65,31.6174,31.65,21862,31.6385,31.65,31.6174,31.65,21862,0.0,1.0
2021-07-29,31.64,31.66,31.63,31.66,15872,31.64,31.66,31.63,31.66,15872,0.0,1.0
2021-07-30,31.65,31.8799,31.63,31.65,420296,31.65,31.8799,31.63,31.65,420296,0.0,1.0
2021-08-02,31.61,31.88,31.59,31.88,371138,31.61,31.88,31.59,31.88,371138,0.0,1.0
2021-08-03,31.795,31.88,31.56,31.88,114904,31.795,31.88,31.56,31.88,114904,0.0,1.0
2021-08-04,31.73,31.81,31.6741,31.81,41500,31.73,31.81,31.6741,31.81,41500,0.0,1.0
2021-08-05,31.8,31.83,31.57,31.57,50077,31.8,31.83,31.57,31.57,50077,0.0,1.0
2021-08-06,31.89,31.9,31.7801,31.87,40304,31.89,31.9,31.7801,31.87,40304,0.0,1.0
2021-08-09,31.8102,31.9,31.7841,31.9,37961,31.8102,31.9,31.7841,31.9,37961,0.0,1.0
2021-08-10,31.79,31.91,31.79,31.88,95385,31.79,31.91,31.79,31.88,95385,0.0,1.0
2021-08-11,31.9001,31.9399,31.84,31.91,21437,31.9001,31.9399,31.84,31.91,21437,0.0,1.0
2021-08-12,31.963,32.16,31.8481,32.1,35469,31.963,32.16,31.8481,32.1,35469,0.0,1.0
2021-08-13,32.0,32.22,31.93,32.22,54704,32.0,32.22,31.93,32.22,54704,0.0,1.0
2021-08-16,32.0899,32.17,31.8301,32.17,45545,32.0899,32.17,31.8301,32.17,45545,0.0,1.0
2021-08-17,31.8605,31.96,31.77,31.96,243890,31.8605,31.96,31.77,31.96,243890,0.0,1.0
2021-08-18,31.7,32.11,31.7,32.11,41057,31.7,32.11,31.7,32.11,41057,0.0,1.0
2021-08-19,31.6972,31.75,31.58,31.75,41640,31.6972,31.75,31.58,31.75,41640,0.0,1.0
2021-08-20,31.9,31.9,31.77,31.82,47083,31.9,31.9,31.77,31.82,47083,0.0,1.0
2021-08-23,32.08,32.13,31.98,31.98,37680,32.08,32.13,31.98,31.98,37680,0.0,1.0
2021-08-24,32.0848,32.14,32.0001,32.1,72502,32.0848,32.14,32.0001,32.1,72502,0.0,1.0
2021-08-25,32.07,32.18,32.0,32.0,38036,32.07,32.18,32.0,32.0,38036,0.0,1.0
2021-08-26,32.029,32.36,31.9901,32.36,52929,32.029,32.36,31.9901,32.36,52929,0.0,1.0
2021-08-27,32.1953,32.25,32.07,32.07,16931,32.1953,32.25,32.07,32.07,16931,0.0,1.0
2021-08-30,32.33,32.37,32.12,32.12,21050,32.33,32.37,32.12,32.12,21050,0.0,1.0
2021-08-31,32.2,32.35,32.2,32.35,20809,32.2,32.35,32.2,32.35,20809,0.0,1.0
2021-09-01,32.21,32.37,32.21,32.285,6346,32.21,32.37,32.21,32.285,6346,0.0,1.0
2021-09-02,32.25,32.56,32.25,32.56,5754,32.25,32.56,32.25,32.56,5754,0.0,1.0
2021-09-03,32.3162,32.38,32.2917,32.3256,7466,32.3162,32.38,32.2917,32.3256,7466,0.0,1.0
2021-09-07,32.245,32.32,32.19,32.25,52918,32.245,32.32,32.19,32.25,52918,0.0,1.0
2021-09-08,32.2057,32.25,32.17,32.25,4255,32.2057,32.25,32.17,32.25,4255,0.0,1.0
2021-09-09,32.1327,32.23,32.1327,32.23,6162,32.1327,32.23,32.1327,32.23,6162,0.0,1.0
2021-09-10,32.01,32.09,31.96,32.06,5329,32.01,32.09,31.96,32.06,5329,0.0,1.0
2021-09-13,31.95,32.07,31.89,32.07,62048,31.95,32.07,31.89,32.07,62048,0.0,1.0
2021-09-14,31.85,32.08,31.85,32.08,4191,31.85,32.08,31.85,32.08,4191,0.0,1.0
2021-09-15,32.02,32.09,31.89,31.894,4851,32.02,32.09,31.89,31.894,4851,0.0,1.0
2021-09-16,32.0,32.09,31.9177,32.065,5317,32.0,32.09,31.9177,32.065,5317,0.0,1.0
2021-09-17,31.81,31.949,31.81,31.93,4919,31.81,31.949,31.81,31.93,4919,0.0,1.0
2021-09-20,31.51,31.79,31.2201,31.71,18269,31.51,31.79,31.2201,31.71,18269,0.0,1.0
2021-09-21,31.46,31.6141,31.44,31.54,34282,31.46,31.6141,31.44,31.54,34282,0.0,1.0
2021-09-22,31.66,31.76,31.05,31.5489,119042,31.66,31.76,31.05,31.5489,119042,0.0,1.0
2021-09-23,31.91,31.97,31.7,31.7,6713,31.91,31.97,31.7,31.7,6713,0.0,1.0
2021-09-24,31.98,32.01,31.92,31.92,1844,31.98,32.01,31.92,31.92,1844,0.0,1.0
2021-09-27,32.0,32.08,31.9201,32.08,6454,32.0,32.08,31.9201,32.08,6454,0.0,1.0
2021-09-28,31.55,31.71,31.43,31.71,40405,31.55,31.71,31.43,31.71,40405,0.0,1.0
2021-09-29,31.51,31.63,31.5,31.625,11950,31.51,31.63,31.5,31.625,11950,0.0,1.0
2021-09-30,31.34,31.6,31.29,31.51,46209,31.34,31.6,31.29,31.51,46209,0.0,1.0
2021-10-01,31.52,31.56,31.22,31.23,6631,31.52,31.56,31.22,31.23,6631,0.0,1.0
2021-10-04,31.31,31.49,31.1414,31.46,5253,31.31,31.49,31.1414,31.46,5253,0.0,1.0
2021-10-05,31.45,31.65,31.3541,31.3541,9423,31.45,31.65,31.3541,31.3541,9423,0.0,1.0
2021-10-06,31.49,31.57,31.2301,31.2301,39095,31.49,31.57,31.2301,31.2301,39095,0.0,1.0
2021-10-07,31.7271,31.865,31.7271,31.865,1961,31.7271,31.865,31.7271,31.865,1961,0.0,1.0
2021-10-08,31.7075,31.7407,31.7075,31.7407,1224,31.7075,31.7407,31.7075,31.7407,1224,0.0,1.0
2021-10-11,31.54,31.805,31.54,31.805,1451,31.54,31.805,31.54,31.805,1451,0.0,1.0
2021-10-12,31.49,31.62,31.49,31.5824,68615,31.49,31.62,31.49,31.5824,68615,0.0,1.0
2021-10-13,31.6007,31.65,31.55,31.55,2859,31.6007,31.65,31.55,31.55,2859,0.0,1.0
2021-10-14,31.9442,31.9999,31.74,31.75,2523,31.9442,31.9999,31.74,31.75,2523,0.0,1.0
2021-10-15,32.1083,32.13,32.0401,32.08,3461,32.1083,32.13,32.0401,32.08,3461,0.0,1.0
2021-10-18,32.162,32.162,32.162,32.162,10,32.162,32.162,32.162,32.162,10,0.0,1.0
2021-10-19,32.3257,32.37,32.27,32.27,2099,32.3257,32.37,32.27,32.27,2099,0.0,1.0
2021-10-20,32.3982,32.44,32.3566,32.419,1616,32.3982,32.44,32.3566,32.419,1616,0.0,1.0
2021-10-21,32.4965,32.5,32.405,32.4407,1996,32.4965,32.5,32.405,32.4407,1996,0.0,1.0
2021-10-22,32.465,32.54,32.42,32.49,2366,32.465,32.54,32.42,32.49,2366,0.0,1.0
2021-10-25,32.6,32.6,32.4777,32.4777,2136,32.6,32.6,32.4777,32.4777,2136,0.0,1.0
2021-10-26,32.6275,32.69,32.6275,32.642,2631,32.6275,32.69,32.6275,32.642,2631,0.0,1.0
2021-10-27,32.478,32.67,32.478,32.5926,2749,32.478,32.67,32.478,32.5926,2749,0.0,1.0
2021-10-28,32.6215,32.64,32.59,32.6,1875,32.6215,32.64,32.59,32.6,1875,0.0,1.0
2021-10-29,32.7035,32.71,32.57,32.58,19787,32.7035,32.71,32.57,32.58,19787,0.0,1.0
2021-11-01,32.7,32.7499,32.63,32.66,5250,32.7,32.7499,32.63,32.66,5250,0.0,1.0
2021-11-02,32.77,32.85,32.72,32.72,7485,32.77,32.85,32.72,32.72,7485,0.0,1.0
2021-11-03,32.9,32.9,32.75,32.75,6490,32.9,32.9,32.75,32.75,6490,0.0,1.0
2021-11-04,32.94,32.96,32.906,32.95,3422,32.94,32.96,32.906,32.95,3422,0.0,1.0
2021-11-05,33.0,33.07,32.94,33.05,3724,33.0,33.07,32.94,33.05,3724,0.0,1.0
2021-11-08,33.0337,33.0337,32.9413,32.99,121984,33.0337,33.0337,32.9413,32.99,121984,0.0,1.0
2021-11-09,32.95,32.95,32.8975,32.95,1287,32.95,32.95,32.8975,32.95,1287,0.0,1.0
2021-11-10,32.81,32.88,32.75,32.88,962,32.81,32.88,32.75,32.88,962,0.0,1.0
2021-11-11,32.8547,32.877,32.82,32.82,746,32.8547,32.877,32.82,32.82,746,0.0,1.0
2021-11-12,32.96,32.9834,32.8301,32.8301,2691,32.96,32.9834,32.8301,32.8301,2691,0.0,1.0
2021-11-15,32.9651,33.0065,32.91,32.971,3679,32.9651,33.0065,32.91,32.971,3679,0.0,1.0
2021-11-16,33.0521,33.11,33.0521,33.11,2389,33.0521,33.11,33.0521,33.11,2389,0.0,1.0
2021-11-17,32.9807,32.995,32.9788,32.9788,1692,32.9807,32.995,32.9788,32.9788,1692,0.0,1.0
2021-11-18,33.01,33.0321,33.0,33.0,2660,33.01,33.0321,33.0,33.0,2660,0.0,1.0
2021-11-19,33.0119,33.0232,32.99,33.0232,1006,33.0119,33.0232,32.99,33.0232,1006,0.0,1.0
2021-11-22,32.958,33.1433,32.958,33.1433,1357,32.958,33.1433,32.958,33.1433,1357,0.0,1.0
2021-11-23,32.9774,32.9774,32.9774,32.9774,99,32.9774,32.9774,32.9774,32.9774,99,0.0,1.0
2021-11-24,33.0217,33.0217,32.84,32.84,2634,33.0217,33.0217,32.84,32.84,2634,0.0,1.0
2021-11-26,32.529,32.6,32.529,32.58,597,32.529,32.6,32.529,32.58,597,0.0,1.0
2021-11-29,32.82,32.95,32.702,32.77,6270,32.82,32.95,32.702,32.77,6270,0.0,1.0
2021-11-30,32.4,32.589,32.4,32.48,2566,32.4,32.589,32.4,32.48,2566,0.0,1.0
2021-12-01,32.2115,32.62,32.2115,32.61,2375,32.2115,32.62,32.2115,32.61,2375,0.0,1.0
2021-12-02,32.4355,32.49,32.24,32.24,2838,32.4355,32.49,32.24,32.24,2838,0.0,1.0
2021-12-03,32.2157,32.249,32.0131,32.249,2481,32.2157,32.249,32.0131,32.249,2481,0.0,1.0
2021-12-06,32.5157,32.56,32.42,32.42,2436,32.5157,32.56,32.42,32.42,2436,0.0,1.0
2021-12-07,32.9248,32.97,32.9248,32.97,191,32.9248,32.97,32.9248,32.97,191,0.0,1.0
2021-12-08,33.0383,33.0383,33.0,33.0,1163,33.0383,33.0383,33.0,33.0,1163,0.0,1.0
2021-12-09,32.9229,32.995,32.9229,32.95,3488,32.9229,32.995,32.9229,32.95,3488,0.0,1.0
2021-12-10,33.1006,33.1006,33.065,33.1,1750,33.1006,33.1006,33.065,33.1,1750,0.0,1.0
2021-12-13,32.9291,33.03,32.9291,33.03,355,32.9291,33.03,32.9291,33.03,355,0.0,1.0
2021-12-14,32.7704,32.86,32.73,32.86,3845,32.7704,32.86,32.73,32.86,3845,0.0,1.0
2021-12-15,33.0714,33.0714,32.68,32.71,6520,33.0714,33.0714,32.68,32.71,6520,0.0,1.0
2021-12-16,32.9333,33.09,32.85,33.09,1418,32.9333,33.09,32.85,33.09,1418,0.0,1.0
2021-12-17,32.7361,32.83,32.7361,32.83,453,32.7361,32.83,32.7361,32.83,453,0.0,1.0
2021-12-20,32.5189,32.5189,32.35,32.35,298,32.5189,32.5189,32.35,32.35,298,0.0,1.0
2021-12-21,32.8558,32.8558,32.79,32.825,3982,32.8558,32.8558,32.79,32.825,3982,0.0,1.0
2021-12-22,33.0493,33.0493,32.77,32.77,1661,33.0493,33.0493,32.77,32.77,1661,0.0,1.0
2021-12-23,33.16,33.195,33.15,33.15,1862,33.16,33.195,33.15,33.15,1862,0.0,1.0
2021-12-27,33.3864,33.3864,33.29,33.29,394,33.3864,33.3864,33.29,33.29,394,0.0,1.0
2021-12-28,33.36,33.38,33.3308,33.38,1253,33.36,33.38,33.3308,33.38,1253,0.0,1.0
2021-12-29,33.4587,33.4587,33.37,33.37,2965,33.4587,33.4587,33.37,33.37,2965,0.0,1.0
2021-12-30,33.4053,33.4053,33.4053,33.4053,25,33.4053,33.4053,33.4053,33.4053,25,0.0,1.0
2021-12-31,33.3939,33.46,33.33,33.33,7218,33.3939,33.46,33.33,33.33,7218,0.0,1.0
2022-01-03,33.48,33.48,33.32,33.44,26133,33.48,33.48,33.32,33.44,26133,0.0,1.0
2022-01-04,33.4851,33.51,33.44,33.49,18450,33.4851,33.51,33.44,33.49,18450,0.0,1.0
2022-01-05,33.1506,33.45,33.1506,33.45,2545,33.1506,33.45,33.1506,33.45,2545,0.0,1.0
2022-01-06,33.08,33.18,33.08,33.17,1565,33.08,33.18,33.08,33.17,1565,0.0,1.0
2022-01-07,33.093,33.1,33.02,33.07,4069,33.093,33.1,33.02,33.07,4069,0.0,1.0
2022-01-10,33.0534,33.0534,32.69,32.92,4266,33.0534,33.0534,32.69,32.92,4266,0.0,1.0
2022-01-11,33.2248,33.2248,32.99,32.99,13788,33.2248,33.2248,32.99,32.99,13788,0.0,1.0
2022-01-12,33.3065,33.3065,33.25,33.27,254,33.3065,33.3065,33.25,33.27,254,0.0,1.0
2022-01-13,33.0046,33.48,33.0046,33.48,6606,33.0046,33.48,33.0046,33.48,6606,0.0,1.0
2022-01-14,33.0262,33.0262,32.885,32.9,1297,33.0262,33.0262,32.885,32.9,1297,0.0,1.0
2022-01-18,32.68,32.8,32.64,32.8,5391,32.68,32.8,32.64,32.8,5391,0.0,1.0
2022-01-19,32.5133,32.58,32.5133,32.58,212,32.5133,32.58,32.5133,32.58,212,0.0,1.0
2022-01-20,32.28,32.7,32.28,32.7,432,32.28,32.7,32.28,32.7,432,0.0,1.0
2022-01-21,31.8753,32.27,31.8753,32.2232,9753,31.8753,32.27,31.8753,32.2232,9753,0.0,1.0
2022-01-24,31.8818,31.885,31.08,31.3733,31526,31.8818,31.885,31.08,31.3733,31526,0.0,1.0
2022-01-25,31.6355,31.86,31.31,31.5639,8283,31.6355,31.86,31.31,31.5639,8283,0.0,1.0
2022-01-26,31.56,32.07,31.52,31.88,12103,31.56,32.07,31.52,31.88,12103,0.0,1.0
2022-01-27,31.4936,31.9,31.42,31.9,6694,31.4936,31.9,31.42,31.9,6694,0.0,1.0
2022-01-28,31.9513,31.9513,31.42,31.42,12095,31.9513,31.9513,31.42,31.42,12095,0.0,1.0
2022-01-31,32.4059,32.4059,31.9281,31.9281,11773,32.4059,32.4059,31.9281,31.9281,11773,0.0,1.0
2022-02-01,32.5914,32.5914,32.3567,32.3567,1694,32.5914,32.5914,32.3567,32.3567,1694,0.0,1.0
2022-02-02,32.7851,32.7851,32.54,32.54,3431,32.7851,32.7851,32.54,32.54,3431,0.0,1.0
2022-02-03,32.2444,32.41,32.2444,32.41,28099,32.2444,32.41,32.2444,32.41,28099,0.0,1.0
2022-02-04,32.35,32.4,32.255,32.255,5334,32.35,32.4,32.255,32.255,5334,0.0,1.0
2022-02-07,32.2568,32.415,32.2568,32.39,946,32.2568,32.415,32.2568,32.39,946,0.0,1.0
2022-02-08,32.4992,32.4992,32.39,32.48,6494,32.4992,32.4992,32.39,32.48,6494,0.0,1.0
2022-02-09,32.7862,32.82,32.747,32.747,3729,32.7862,32.82,32.747,32.747,3729,0.0,1.0
2022-02-10,32.4027,32.76,32.4027,32.63,3987,32.4027,32.76,32.4027,32.63,3987,0.0,1.0
2022-02-11,32.0077,32.44,31.89,32.44,13583,32.0077,32.44,31.89,32.44,13583,0.0,1.0
2022-02-14,31.8871,31.97,31.78,31.9277,10462,31.8871,31.97,31.78,31.9277,10462,0.0,1.0
2022-02-15,32.2283,32.2599,32.16,32.16,2672,32.2283,32.2599,32.16,32.16,2672,0.0,1.0
2022-02-16,32.3016,32.3016,32.05,32.07,238251,32.3016,32.3016,32.05,32.07,238251,0.0,1.0
2022-02-17,31.8052,32.18,31.8052,32.18,1499,31.8052,32.18,31.8052,32.18,1499,0.0,1.0
2022-02-18,31.6481,31.82,31.57,31.82,4223,31.6481,31.82,31.57,31.82,4223,0.0,1.0
2022-02-22,31.39,31.56,31.26,31.52,11487,31.39,31.56,31.26,31.52,11487,0.0,1.0
2022-02-23,31.0123,31.55,31.0123,31.55,9196,31.0123,31.55,31.0123,31.55,9196,0.0,1.0
2022-02-24,31.346,31.346,30.66,30.68,15595,31.346,31.346,30.66,30.68,15595,0.0,1.0
2022-02-25,31.87,31.87,31.46,31.46,8270,31.87,31.87,31.46,31.46,8270,0.0,1.0
2022-02-28,31.7584,31.7584,31.468,31.69,10130,31.7584,31.7584,31.468,31.69,10130,0.0,1.0
2022-03-01,31.382,31.69,31.3315,31.69,3399,31.382,31.69,31.3315,31.69,3399,0.0,1.0
2022-03-02,31.85,31.94,31.59,31.59,799724,31.85,31.94,31.59,31.59,799724,0.0,1.0
2022-03-03,31.76,31.9291,31.6697,31.81,392916,31.76,31.9291,31.6697,31.81,392916,0.0,1.0
2022-03-04,31.6,31.64,31.385,31.385,178227,31.6,31.64,31.385,31.385,178227,0.0,1.0
2022-03-07,30.9699,31.46,30.95,31.46,15086,30.9699,31.46,30.95,31.46,15086,0.0,1.0
2022-03-08,30.7603,31.33,30.69,30.89,6951,30.7603,31.33,30.69,30.89,6951,0.0,1.0
2022-03-09,31.27,31.375,31.266,31.2999,3645,31.27,31.375,31.266,31.2999,3645,0.0,1.0
2022-03-10,31.2605,31.29,31.08,31.08,18455,31.2605,31.29,31.08,31.08,18455,0.0,1.0
2022-03-11,30.97,31.53,30.97,31.53,3767,30.97,31.53,30.97,31.53,3767,0.0,1.0
2022-03-14,30.7955,31.17,30.75,31.12,16027,30.7955,31.17,30.75,31.12,16027,0.0,1.0
2022-03-15,31.2563,31.2563,31.07,31.07,7558,31.2563,31.2563,31.07,31.07,7558,0.0,1.0
2022-03-16,31.67,31.67,31.27,31.585,2714,31.67,31.67,31.27,31.585,2714,0.0,1.0
2022-03-17,31.994,32.0,31.89,31.89,2993,31.994,32.0,31.89,31.89,2993,0.0,1.0
2022-03-18,32.3039,32.32,31.99,31.99,3197,32.3039,32.32,31.99,31.99,3197,0.0,1.0
2022-03-21,32.2852,32.34,32.2852,32.34,7259,32.2852,32.34,32.2852,32.34,7259,0.0,1.0
2022-03-22,32.5319,32.557,32.5,32.52,1985,32.5319,32.557,32.5,32.52,1985,0.0,1.0
2022-03-23,32.2958,32.44,32.2958,32.43,5058,32.2958,32.44,32.2958,32.43,5058,0.0,1.0
2022-03-24,32.5937,32.5937,32.37,32.37,702,32.5937,32.5937,32.37,32.37,702,0.0,1.0
2022-03-25,32.7014,32.7014,32.5604,32.565,2461,32.7014,32.7014,32.5604,32.565,2461,0.0,1.0
2022-03-28,32.8674,32.8674,32.61,32.735,6746,32.8674,32.8674,32.61,32.735,6746,0.0,1.0
2022-03-29,33.1388,33.1388,32.9822,33.0575,187943,33.1388,33.1388,32.9822,33.0575,187943,0.0,1.0
2022-03-30,32.9924,33.09,32.88,33.09,5481,32.9924,33.09,32.88,33.09,5481,0.0,1.0
2022-03-31,32.7243,32.945,32.7243,32.91,2418,32.7243,32.945,32.7243,32.91,2418,0.0,1.0
2022-04-01,32.7441,32.7441,32.65,32.65,985,32.7441,32.7441,32.65,32.65,985,0.0,1.0
2022-04-04,32.9266,32.9266,32.7901,32.81,7774,32.9266,32.9266,32.7901,32.81,7774,0.0,1.0
2022-04-05,32.6437,32.888,32.632,32.888,2786,32.6437,32.888,32.632,32.888,2786,0.0,1.0
2022-04-06,32.4424,32.4424,32.4424,32.4424,78,32.4424,32.4424,32.4424,32.4424,78,0.0,1.0
2022-04-07,32.5428,32.614,32.34,32.34,6807,32.5428,32.614,32.34,32.34,6807,0.0,1.0
2022-04-08,32.4683,32.624,32.4683,32.614,564,32.4683,32.624,32.4683,32.614,564,0.0,1.0
2022-04-11,32.0817,32.2546,32.062,32.2546,8228,32.0817,32.2546,32.062,32.2546,8228,0.0,1.0
2022-04-12,32.0098,32.2389,31.985,32.2389,2537,32.0098,32.2389,31.985,32.2389,2537,0.0,1.0
2022-04-13,32.2552,32.2552,32.1011,32.1538,4111,32.2552,32.2552,32.1011,32.1538,4111,0.0,1.0
2022-04-14,31.9876,32.105,31.9876,32.03,5926,31.9876,32.105,31.9876,32.03,5926,0.0,1.0
2022-04-18,31.9494,32.03,31.8676,32.03,3081,31.9494,32.03,31.8676,32.03,3081,0.0,1.0
2022-04-19,32.3299,32.33,31.89,31.89,3202,32.3299,32.33,31.89,31.89,3202,0.0,1.0
2022-04-20,32.3301,32.45,32.3,32.3,2447,32.3301,32.45,32.3,32.3,2447,0.0,1.0
2022-04-21,31.9931,31.9931,31.9824,31.9824,1047,31.9931,31.9931,31.9824,31.9824,1047,0.0,1.0
2022-04-22,31.37,31.63,31.37,31.5987,4722,31.37,31.63,31.37,31.5987,4722,0.0,1.0
2022-04-25,31.4993,31.4993,31.04,31.27,9352,31.4993,31.4993,31.04,31.27,9352,0.0,1.0
2022-04-26,30.9198,31.0811,30.9198,31.0811,1846,30.9198,31.0811,30.9198,31.0811,1846,0.0,1.0
2022-04-27,30.9411,31.12,30.85,30.85,2309,30.9411,31.12,30.85,30.85,2309,0.0,1.0
2022-04-28,31.4338,31.51,31.02,31.27,8556,31.4338,31.51,31.02,31.27,8556,0.0,1.0
2022-04-29,30.63,31.33,30.63,31.33,8027,30.63,31.33,30.63,31.33,8027,0.0,1.0
2022-05-02,30.8123,30.8123,30.6,30.63,4850,30.8123,30.8123,30.6,30.63,4850,0.0,1.0
2022-05-03,30.9412,30.99,30.88,30.925,11532,30.9412,30.99,30.88,30.925,11532,0.0,1.0
2022-05-04,31.54,31.57,30.835,30.835,18986,31.54,31.57,30.835,30.835,18986,0.0,1.0
2022-05-05,30.7605,31.36,30.66,31.36,1148,30.7605,31.36,30.66,31.36,1148,0.0,1.0
2022-05-06,30.7064,30.715,30.55,30.55,3236,30.7064,30.715,30.55,30.55,3236,0.0,1.0
2022-05-09,30.0893,30.4,30.0893,30.4,4315,30.0893,30.4,30.0893,30.4,4315,0.0,1.0
2022-05-10,30.1184,30.4,29.93,30.3,5613,30.1184,30.4,29.93,30.3,5613,0.0,1.0
2022-05-11,29.8513,30.16,29.8513,30.11,3968,29.8513,30.16,29.8513,30.11,3968,0.0,1.0
2022-05-12,29.7497,29.79,29.69,29.79,2621,29.7497,29.79,29.69,29.79,2621,0.0,1.0
2022-05-13,30.26,30.33,30.1166,30.329,6068,30.26,30.33,30.1166,30.329,6068,0.0,1.0
2022-05-16,30.238,30.3364,30.19,30.19,3644,30.238,30.3364,30.19,30.19,3644,0.0,1.0
2022-05-17,30.5867,30.59,30.5867,30.59,856,30.5867,30.59,30.5867,30.59,856,0.0,1.0
2022-05-18,29.8619,30.05,29.8619,30.05,5665,29.8619,30.05,29.8619,30.05,5665,0.0,1.0
2022-05-19,29.8313,29.95,29.65,29.65,6476,29.8313,29.95,29.65,29.65,6476,0.0,1.0
2022-05-20,29.7963,29.7963,29.375,29.67,17409,29.7963,29.7963,29.375,29.67,17409,0.0,1.0
2022-05-23,30.19,30.22,29.93,29.97,31073,30.19,30.22,29.93,29.97,31073,0.0,1.0
2022-05-24,29.998,29.998,29.998,29.998,4,29.998,29.998,29.998,29.998,4,0.0,1.0
2022-05-25,30.1863,30.1863,30.0209,30.09,1256,30.1863,30.1863,30.0209,30.09,1256,0.0,1.0
2022-05-26,30.5936,30.5936,30.535,30.535,773,30.5936,30.5936,30.535,30.535,773,0.0,1.0
2022-05-27,30.9379,30.9379,30.85,30.85,79458,30.9379,30.9379,30.85,30.85,79458,0.0,1.0
2022-05-31,30.8464,30.97,30.81,30.97,21469,30.8464,30.97,30.81,30.97,21469,0.0,1.0
2022-06-01,30.7348,30.78,30.7,30.73,1222,30.7348,30.78,30.7,30.73,1222,0.0,1.0
2022-06-02,31.0034,31.0034,30.9,30.9063,1963,31.0034,31.0034,30.9,30.9063,1963,0.0,1.0
2022-06-03,30.74,30.77,30.74,30.77,1356,30.74,30.77,30.74,30.77,1356,0.0,1.0
2022-06-06,30.8394,30.92,30.79,30.92,1898,30.8394,30.92,30.79,30.92,1898,0.0,1.0
2022-06-07,30.9908,30.9908,30.93,30.93,160,30.9908,30.9908,30.93,30.93,160,0.0,1.0
2022-06-08,30.8233,30.88,30.81,30.81,1720,30.8233,30.88,30.81,30.81,1720,0.0,1.0
2022-06-09,30.4607,30.72,30.4607,30.72,3054,30.4607,30.72,30.4607,30.72,3054,0.0,1.0
2022-06-10,29.9939,30.1301,29.96,29.9866,2637,29.9939,30.1301,29.96,29.9866,2637,0.0,1.0
2022-06-13,29.1714,29.44,29.08,29.26,4022,29.1714,29.44,29.08,29.26,4022,0.0,1.0
2022-06-14,29.2,29.2,29.08,29.13,333503,29.2,29.2,29.08,29.13,333503,0.0,1.0
2022-06-15,29.41,29.53,29.245,29.28,4926,29.41,29.53,29.245,29.28,4926,0.0,1.0
2022-06-16,28.7277,28.82,28.62,28.79,8660,28.7277,28.82,28.62,28.79,8660,0.0,1.0
2022-06-17,28.8556,28.93,28.66,28.91,2575,28.8556,28.93,28.66,28.91,2575,0.0,1.0
2022-06-21,29.3813,29.44,29.27,29.27,3960,29.3813,29.44,29.27,29.27,3960,0.0,1.0
2022-06-22,29.4179,29.52,29.06,29.06,14201,29.4179,29.52,29.06,29.06,14201,0.0,1.0
2022-06-23,29.5794,29.5794,29.35,29.56,7411,29.5794,29.5794,29.35,29.56,7411,0.0,1.0
2022-06-24,30.1345,30.1345,29.97,29.97,104622,30.1345,30.1345,29.97,29.97,104622,0.0,1.0
2022-06-27,30.13,30.24,30.095,30.2,22641,30.13,30.24,30.095,30.2,22641,0.0,1.0
2022-06-28,29.765,30.17,29.75,30.17,120568,29.765,30.17,29.75,30.17,120568,0.0,1.0
2022-06-29,29.7657,29.8,29.69,29.76,5065,29.7657,29.8,29.69,29.76,5065,0.0,1.0
2022-06-30,29.56,29.71,29.47,29.49,69893,29.56,29.71,29.47,29.49,69893,0.0,1.0
2022-07-01,29.83,29.83,29.48,29.61,11361,29.83,29.83,29.48,29.61,11361,0.0,1.0
2022-07-05,29.8704,29.8704,29.38,29.6,6269,29.8704,29.8704,29.38,29.6,6269,0.0,1.0
2022-07-06,29.9897,30.1,29.8,29.89,4896,29.9897,30.1,29.8,29.89,4896,0.0,1.0
2022-07-07,30.3029,30.3029,30.17,30.17,12184,30.3029,30.3029,30.17,30.17,12184,0.0,1.0
2022-07-08,30.3456,30.39,30.19,30.21,20059,30.3456,30.39,30.19,30.21,20059,0.0,1.0
2022-07-11,30.07,30.17,30.062,30.075,3439,30.07,30.17,30.062,30.075,3439,0.0,1.0
2022-07-12,29.89,30.1188,29.83,30.07,11338,29.89,30.1188,29.83,30.07,11338,0.0,1.0
2022-07-13,29.8448,29.9034,29.61,29.61,28130,29.8448,29.9034,29.61,29.61,28130,0.0,1.0
2022-07-14,29.78,29.78,29.36,29.36,17014,29.78,29.78,29.36,29.36,17014,0.0,1.0
2022-07-15,30.199,30.2018,30.05,30.05,4165,30.199,30.2018,30.05,30.05,4165,0.0,1.0
2022-07-18,30.0674,30.425,30.0674,30.425,17859,30.0674,30.425,30.0674,30.425,17859,0.0,1.0
2022-07-19,30.6355,30.6355,30.3,30.3,3414,30.6355,30.6355,30.3,30.3,3414,0.0,1.0
2022-07-20,30.7619,30.8,30.6599,30.66,209135,30.7619,30.8,30.6599,30.66,209135,0.0,1.0
2022-07-21,30.9243,30.9243,30.5901,30.5901,5545,30.9243,30.9243,30.5901,30.5901,5545,0.0,1.0
2022-07-22,30.8189,31.0029,30.79,31.0029,6152,30.8189,31.0029,30.79,31.0029,6152,0.0,1.0
2022-07-25,30.8838,30.9399,30.84,30.9399,1389,30.8838,30.9399,30.84,30.9399,1389,0.0,1.0
2022-07-26,30.6934,30.8,30.66,30.78,1075715,30.6934,30.8,30.66,30.78,1075715,0.0,1.0
2022-07-27,31.2142,31.26,30.83,30.83,21086,31.2142,31.26,30.83,30.83,21086,0.0,1.0
2022-07-28,31.36,31.37,31.165,31.165,81387,31.36,31.37,31.165,31.165,81387,0.0,1.0
2022-07-29,31.39,31.44,31.31,31.44,623283,31.39,31.44,31.31,31.44,623283,0.0,1.0
2022-08-01,31.33,31.44,31.17,31.21,750423,31.33,31.44,31.17,31.21,750423,0.0,1.0
2022-08-02,31.14,31.398,31.1092,31.29,257967,31.14,31.398,31.1092,31.29,257967,0.0,1.0
2022-08-03,31.49,31.55,31.265,31.33,863374,31.49,31.55,31.265,31.33,863374,0.0,1.0
2022-08-04,31.48,31.52,31.38,31.49,97227,31.48,31.52,31.38,31.49,97227,0.0,1.0
2022-08-05,31.4141,31.469,31.19,31.29,96145,31.4141,31.469,31.19,31.29,96145,0.0,1.0
2022-08-08,31.41,31.657,31.34,31.63,40517,31.41,31.657,31.34,31.63,40517,0.0,1.0
2022-08-09,31.32,31.35,31.26,31.3,21982,31.32,31.35,31.26,31.3,21982,0.0,1.0
2022-08-10,31.7673,31.8,31.66,31.71,103497,31.7673,31.8,31.66,31.71,103497,0.0,1.0
2022-08-11,31.7761,32.0,31.7441,31.95,33824,31.7761,32.0,31.7441,31.95,33824,0.0,1.0
2022-08-12,32.1457,32.1457,31.83,31.83,24966,32.1457,32.1457,31.83,31.83,24966,0.0,1.0
2022-08-15,32.251,32.29,32.0401,32.0401,16204,32.251,32.29,32.0401,32.0401,16204,0.0,1.0
2022-08-16,32.3052,32.3501,32.1761,32.27,22816,32.3052,32.3501,32.1761,32.27,22816,0.0,1.0
2022-08-17,32.1699,32.25,32.0705,32.16,56438,32.1699,32.25,32.0705,32.16,56438,0.0,1.0
2022-08-18,32.215,32.255,32.12,32.19,18350,32.215,32.255,32.12,32.19,18350,0.0,1.0
2022-08-19,31.93,32.085,31.9051,32.085,51639,31.93,32.085,31.9051,32.085,51639,0.0,1.0
2022-08-22,31.4,31.605,31.38,31.605,27035,31.4,31.605,31.38,31.605,27035,0.0,1.0
2022-08-23,31.36,31.52,31.36,31.52,48505,31.36,31.52,31.36,31.52,48505,0.0,1.0
2022-08-24,31.48,31.56,31.406,31.47,18587,31.48,31.56,31.406,31.47,18587,0.0,1.0
2022-08-25,31.7765,31.7765,31.57,31.67,66301,31.7765,31.7765,31.57,31.67,66301,0.0,1.0
2022-08-26,31.0548,31.8399,31.0548,31.8399,34838,31.0548,31.8399,31.0548,31.8399,34838,0.0,1.0
2022-08-29,30.81,31.025,30.8001,30.9,24402,30.81,31.025,30.8001,30.9,24402,0.0,1.0
2022-08-30,30.579,30.98,30.5143,30.98,17285,30.579,30.98,30.5143,30.98,17285,0.0,1.0
2022-08-31,30.4717,30.75,30.4655,30.75,8152,30.4717,30.75,30.4655,30.75,8152,0.0,1.0
2022-09-01,30.46,30.46,30.14,30.2521,57845,30.46,30.46,30.14,30.2521,57845,0.0,1.0
2022-09-02,30.24,30.53,30.24,30.53,3533,30.24,30.53,30.24,30.53,3533,0.0,1.0
2022-09-06,30.2,30.33,30.0701,30.29,16190,30.2,30.33,30.0701,30.29,16190,0.0,1.0
2022-09-07,30.5675,30.6009,30.24,30.24,10220,30.5675,30.6009,30.24,30.24,10220,0.0,1.0
2022-09-08,30.705,30.715,30.48,30.48,5518,30.705,30.715,30.48,30.48,5518,0.0,1.0
2022-09-09,31.0806,31.12,31.0806,31.11,902,31.0806,31.12,31.0806,31.11,902,0.0,1.0
2022-09-12,31.32,31.349,31.215,31.29,17390,31.32,31.349,31.215,31.29,17390,0.0,1.0
2022-09-13,30.2971,30.86,30.2971,30.86,16036,30.2971,30.86,30.2971,30.86,16036,0.0,1.0
2022-09-14,30.3455,30.4,30.1665,30.29,7581,30.3455,30.4,30.1665,30.29,7581,0.0,1.0
2022-09-15,30.117,30.335,30.07,30.176,3715,30.117,30.335,30.07,30.176,3715,0.0,1.0
2022-09-16,29.9511,29.96,29.8001,29.96,8072,29.9511,29.96,29.8001,29.96,8072,0.0,1.0
2022-09-19,30.13,30.13,29.9,29.9303,8830,30.13,30.13,29.9,29.9303,8830,0.0,1.0
2022-09-20,29.8439,29.95,29.66,29.87,16967,29.8439,29.95,29.66,29.87,16967,0.0,1.0
2022-09-21,29.5,30.04,29.5,29.93,8940,29.5,30.04,29.5,29.93,8940,0.0,1.0
2022-09-22,29.28,29.44,29.262,29.262,383287,29.28,29.44,29.262,29.262,383287,0.0,1.0
2022-09-23,28.8457,29.02,28.75,29.02,11697,28.8457,29.02,28.75,29.02,11697,0.0,1.0
2022-09-26,28.68,28.961,28.68,28.925,10650,28.68,28.961,28.68,28.925,10650,0.0,1.0
2022-09-27,28.58,28.88,28.5,28.86,14044,28.58,28.88,28.5,28.86,14044,0.0,1.0
2022-09-28,29.0857,29.0857,28.77,28.77,4122,29.0857,29.0857,28.77,28.77,4122,0.0,1.0
2022-09-29,28.5832,28.5832,28.39,28.5,247448,28.5832,28.5832,28.39,28.5,247448,0.0,1.0
2022-09-30,28.27,28.64,28.24,28.62,59161,28.27,28.64,28.24,28.62,59161,0.0,1.0
2022-10-03,28.79,28.94,28.42,28.44,9248,28.79,28.94,28.42,28.44,9248,0.0,1.0
2022-10-04,29.465,29.48,29.345,29.3553,15144,29.465,29.48,29.345,29.3553,15144,0.0,1.0
2022-10-05,29.4001,29.5151,29.08,29.1,26414,29.4001,29.5151,29.08,29.1,26414,0.0,1.0
2022-10-06,29.2,29.37,29.2,29.35,6852,29.2,29.37,29.2,29.35,6852,0.0,1.0
2022-10-07,28.58,28.93,28.48,28.93,22094,28.58,28.93,28.48,28.93,22094,0.0,1.0
2022-10-10,28.43,28.52,28.28,28.35,13314,28.43,28.52,28.28,28.35,13314,0.0,1.0
2022-10-11,28.31,28.6,28.21,28.215,20732,28.31,28.6,28.21,28.215,20732,0.0,1.0
2022-10-12,28.2641,28.35,28.25,28.29,3455,28.2641,28.35,28.25,28.29,3455,0.0,1.0
2022-10-13,28.7519,28.81,27.95,28.01,387216,28.7519,28.81,27.95,28.01,387216,0.0,1.0
2022-10-14,28.2687,28.98,28.2687,28.96,7173,28.2687,28.98,28.2687,28.96,7173,0.0,1.0
2022-10-17,28.8116,28.85,28.7185,28.81,1378,28.8116,28.85,28.7185,28.81,1378,0.0,1.0
2022-10-18,29.0589,29.13,28.92,29.09,7538,29.0589,29.13,28.92,29.09,7538,0.0,1.0
2022-10-19,28.9,29.13,28.81,28.9,8872,28.9,29.13,28.81,28.9,8872,0.0,1.0
2022-10-20,28.7792,29.12,28.7792,29.1,6363,28.7792,29.12,28.7792,29.1,6363,0.0,1.0
2022-10-21,29.2761,29.295,28.91,28.91,9665,29.2761,29.295,28.91,28.91,9665,0.0,1.0
2022-10-24,29.48,29.5824,29.29,29.29,21288,29.48,29.5824,29.29,29.29,21288,0.0,1.0
2022-10-25,29.85,29.88,29.71,29.71,26081,29.85,29.88,29.71,29.71,26081,0.0,1.0
2022-10-26,29.7452,29.945,29.72,29.9,22849,29.7452,29.945,29.72,29.9,22849,0.0,1.0
2022-10-27,29.59,29.86,29.58,29.86,6705,29.59,29.86,29.58,29.86,6705,0.0,1.0
2022-10-28,30.1362,30.1362,29.77,29.77,5907,30.1362,30.1362,29.77,29.77,5907,0.0,1.0
2022-10-31,30.05,30.05,29.92,29.94,8966,30.05,30.05,29.92,29.94,8966,0.0,1.0
2022-11-01,29.91,29.95,29.84,29.84,19011,29.91,29.95,29.84,29.84,19011,0.0,1.0
2022-11-02,29.3493,30.008,29.32,29.8,5385,29.3493,30.008,29.32,29.8,5385,0.0,1.0
2022-11-03,29.1,29.29,29.1,29.2,3233,29.1,29.29,29.1,29.2,3233,0.0,1.0
2022-11-04,29.37,29.54,29.19,29.375,16418,29.37,29.54,29.19,29.375,16418,0.0,1.0
2022-11-07,29.62,29.69,29.4301,29.5,18149,29.62,29.69,29.4301,29.5,18149,0.0,1.0
2022-11-08,29.75,29.953,29.62,29.62,15501,29.75,29.953,29.62,29.62,15501,0.0,1.0
2022-11-09,29.3139,29.5803,29.26,29.58,2878,29.3139,29.5803,29.26,29.58,2878,0.0,1.0
2022-11-10,30.47,30.57,30.34,30.34,4528,30.47,30.57,30.34,30.34,4528,0.0,1.0
2022-11-11,30.68,30.72,30.47,30.57,7246,30.68,30.72,30.47,30.57,7246,0.0,1.0
2022-11-14,30.5471,30.8,30.5471,30.74,1696,30.5471,30.8,30.5471,30.74,1696,0.0,1.0
2022-11-15,30.707,30.84,30.56,30.84,4433,30.707,30.84,30.56,30.84,4433,0.0,1.0
2022-11-16,30.5578,30.63,30.54,30.58,5857,30.5578,30.63,30.54,30.58,5857,0.0,1.0
2022-11-17,30.4533,30.4611,30.25,30.25,9875,30.4533,30.4611,30.25,30.25,9875,0.0,1.0
2022-11-18,30.59,30.59,30.46,30.579,11541,30.59,30.59,30.46,30.579,11541,0.0,1.0
2022-11-21,30.5137,30.55,30.4201,30.4201,1433,30.5137,30.55,30.4201,30.4201,1433,0.0,1.0
2022-11-22,30.8334,30.8334,30.61,30.61,2269,30.8334,30.8334,30.61,30.61,2269,0.0,1.0
2022-11-23,30.93,30.9631,30.8124,30.91,7082,30.93,30.9631,30.8124,30.91,7082,0.0,1.0
2022-11-25,30.9616,30.97,30.9401,30.97,2541,30.9616,30.97,30.9401,30.97,2541,0.0,1.0
2022-11-28,30.5793,30.85,30.5793,30.85,5336,30.5793,30.85,30.5793,30.85,5336,0.0,1.0
2022-11-29,30.55,30.6,30.5034,30.57,17235,30.55,30.6,30.5034,30.57,17235,0.0,1.0
2022-11-30,31.2437,31.2437,30.5,30.52,1912,31.2437,31.2437,30.5,30.52,1912,0.0,1.0
2022-12-01,31.2762,31.4,31.16,31.35,4943,31.2762,31.4,31.16,31.35,4943,0.0,1.0
2022-12-02,31.24,31.24,31.0773,31.0773,2753,31.24,31.24,31.0773,31.0773,2753,0.0,1.0
2022-12-05,30.81,31.15,30.8,31.15,14999,30.81,31.15,30.8,31.15,14999,0.0,1.0
2022-12-06,30.4773,30.58,30.3307,30.58,3836,30.4773,30.58,30.3307,30.58,3836,0.0,1.0
2022-12-07,30.4416,30.53,30.4,30.42,8948,30.4416,30.53,30.4,30.42,8948,0.0,1.0
2022-12-08,30.6004,30.65,30.56,30.65,1264,30.6004,30.65,30.56,30.65,1264,0.0,1.0
2022-12-09,30.4681,30.67,30.4681,30.6,10210,30.4681,30.67,30.4681,30.6,10210,0.0,1.0
2022-12-12,30.7468,30.7468,30.57,30.57,8182,30.7468,30.7468,30.57,30.57,8182,0.0,1.0
2022-12-13,30.9814,31.42,30.8,31.42,3462,30.9814,31.42,30.8,31.42,3462,0.0,1.0
2022-12-14,30.8616,31.13,30.7,31.11,5963,30.8616,31.13,30.7,31.11,5963,0.0,1.0
2022-12-15,30.21,30.485,30.21,30.485,8003,30.21,30.485,30.21,30.485,8003,0.0,1.0
2022-12-16,30.0322,30.07,29.91,30.05,3243,30.0322,30.07,29.91,30.05,3243,0.0,1.0
2022-12-19,29.8018,29.94,29.71,29.94,7673,29.8018,29.94,29.71,29.94,7673,0.0,1.0
2022-12-20,29.8394,29.87,29.705,29.705,13391,29.8394,29.87,29.705,29.705,13391,0.0,1.0
2022-12-21,30.1352,30.2,29.94,29.97,16892,30.1352,30.2,29.94,29.97,16892,0.0,1.0
2022-12-22,29.8238,29.8238,29.53,29.79,5490,29.8238,29.8238,29.53,29.79,5490,0.0,1.0
2022-12-23,29.956,29.956,29.76,29.76,3481,29.956,29.956,29.76,29.76,3481,0.0,1.0
2022-12-27,29.92,29.94,29.84,29.84,3558,29.92,29.94,29.84,29.84,3558,0.0,1.0
2022-12-28,29.6369,29.95,29.63,29.95,4261,29.6369,29.95,29.63,29.95,4261,0.0,1.0
2022-12-29,30.0133,30.0391,29.75,29.75,7751,30.0133,30.0391,29.75,29.75,7751,0.0,1.0
2022-12-30,29.953,29.953,29.74,29.84,27800,29.953,29.953,29.74,29.84,27800,0.0,1.0
2023-01-03,29.8773,29.91,29.7053,29.86,4283,29.8773,29.91,29.7053,29.86,4283,0.0,1.0
2023-01-04,29.997,30.125,29.92,29.9906,4970,29.997,30.125,29.92,29.9906,4970,0.0,1.0
2023-01-05,29.7712,29.85,29.76,29.84,7705,29.7712,29.85,29.76,29.84,7705,0.0,1.0
2023-01-06,30.2873,30.38,29.96,29.96,5989,30.2873,30.38,29.96,29.96,5989,0.0,1.0
2023-01-09,30.2804,30.5999,30.2804,30.48,2474,30.2804,30.5999,30.2804,30.48,2474,0.0,1.0
2023-01-10,30.4169,30.4169,30.22,30.251,2463,30.4169,30.4169,30.22,30.251,2463,0.0,1.0
2023-01-11,30.7295,30.7295,30.4601,30.4601,6081,30.7295,30.7295,30.4601,30.4601,6081,0.0,1.0
2023-01-12,30.77,30.88,30.71,30.7432,3493,30.77,30.88,30.71,30.7432,3493,0.0,1.0
2023-01-13,30.887,30.9,30.63,30.63,173336,30.887,30.9,30.63,30.63,173336,0.0,1.0
2023-01-17,30.8228,30.92,30.82,30.874,4568,30.8228,30.92,30.82,30.874,4568,0.0,1.0
2023-01-18,30.4618,30.9,30.4618,30.9,3518,30.4618,30.9,30.4618,30.9,3518,0.0,1.0
2023-01-19,30.3018,30.3933,30.23,30.3213,2218,30.3018,30.3933,30.23,30.3213,2218,0.0,1.0
2023-01-20,30.7096,30.7096,30.3,30.3,5382,30.7096,30.7096,30.3,30.3,5382,0.0,1.0
2023-01-23,30.9964,31.08,30.85,30.85,3505,30.9964,31.08,30.85,30.85,3505,0.0,1.0
2023-01-24,30.9763,31.0,30.9,30.9,5223,30.9763,31.0,30.9,30.9,5223,0.0,1.0
2023-01-25,30.9425,30.95,30.83,30.83,13271,30.9425,30.95,30.83,30.83,13271,0.0,1.0
2023-01-26,31.19,31.22,30.98,31.04,6434,31.19,31.22,30.98,31.04,6434,0.0,1.0
2023-01-27,31.2857,31.4006,31.25,31.25,6385,31.2857,31.4006,31.25,31.25,6385,0.0,1.0
2023-01-30,30.9728,31.07,30.97,31.07,2173,30.9728,31.07,30.97,31.07,2173,0.0,1.0
2023-01-31,31.2945,31.2945,31.08,31.08,6881,31.2945,31.2945,31.08,31.08,6881,0.0,1.0
2023-02-01,31.5595,31.669,31.18,31.231,5824,31.5595,31.669,31.18,31.231,5824,0.0,1.0
2023-02-02,31.908,32.0,31.805,31.805,11081,31.908,32.0,31.805,31.805,11081,0.0,1.0
2023-02-03,31.6866,31.95,31.59,31.86,48657,31.6866,31.95,31.59,31.86,48657,0.0,1.0
2023-02-06,31.57,31.6799,31.43,31.64,50747,31.57,31.6799,31.43,31.64,50747,0.0,1.0
2023-02-07,31.882,31.882,31.572,31.6,33085,31.882,31.882,31.572,31.6,33085,0.0,1.0
2023-02-08,31.5911,31.72,31.5685,31.72,279565,31.5911,31.72,31.5685,31.72,279565,0.0,1.0
2023-02-09,31.3897,31.84,31.34,31.82,185601,31.3897,31.84,31.34,31.82,185601,0.0,1.0
2023-02-10,31.46,31.46,31.33,31.38,2614,31.46,31.46,31.33,31.38,2614,0.0,1.0
2023-02-13,31.7,31.73,31.55,31.55,19195,31.7,31.73,31.55,31.55,19195,0.0,1.0
2023-02-14,31.7457,31.8348,31.55,31.55,16359,31.7457,31.8348,31.55,31.55,16359,0.0,1.0
2023-02-15,31.7573,31.78,31.47,31.47,4387,31.7573,31.78,31.47,31.47,4387,0.0,1.0
2023-02-16,31.4575,31.7,31.4575,31.48,3478,31.4575,31.7,31.4575,31.48,3478,0.0,1.0
2023-02-17,31.3898,31.3898,31.26,31.26,8764,31.3898,31.3898,31.26,31.26,8764,0.0,1.0
2023-02-21,30.9333,31.22,30.9101,31.11,12583,30.9333,31.22,30.9101,31.11,12583,0.0,1.0
2023-02-22,30.8692,31.0468,30.82,30.9,7913,30.8692,31.0468,30.82,30.9,7913,0.0,1.0
2023-02-23,31.0143,31.08,30.77,31.065,8163,31.0143,31.08,30.77,31.065,8163,0.0,1.0
2023-02-24,30.7751,30.83,30.7,30.83,5960,30.7751,30.83,30.7,30.83,5960,0.0,1.0
2023-02-27,30.8423,30.949,30.8349,30.906,4548,30.8423,30.949,30.8349,30.906,4548,0.0,1.0
2023-02-28,30.8148,30.87,30.8,30.8,805,30.8148,30.87,30.8,30.8,805,0.0,1.0
2023-03-01,30.65,30.81,30.2966,30.2966,5688,30.65,30.81,30.2966,30.2966,5688,0.0,1.0
2023-03-02,30.8502,30.8532,30.6117,30.64,3738,30.8502,30.8532,30.6117,30.64,3738,0.0,1.0
2023-03-03,31.2152,31.2152,30.975,30.975,2297,31.2152,31.2152,30.975,30.975,2297,0.0,1.0
2023-03-06,31.2337,31.41,31.216,31.4,3485,31.2337,31.41,31.216,31.4,3485,0.0,1.0
2023-03-07,30.86,31.1091,30.86,31.1091,5522,30.86,31.1091,30.86,31.1091,5522,0.0,1.0
2023-03-08,30.9114,30.9538,30.8306,30.9049,1882,30.9114,30.9538,30.8306,30.9049,1882,0.0,1.0
2023-03-09,30.5319,31.0003,30.5319,30.9701,7893,30.5319,31.0003,30.5319,30.9701,7893,0.0,1.0
2023-03-10,30.18,30.475,30.12,30.475,42316,30.18,30.475,30.12,30.475,42316,0.0,1.0
2023-03-13,30.1837,30.39,30.17,30.35,8437,30.1837,30.39,30.17,30.35,8437,0.0,1.0
2023-03-14,30.4896,30.59,30.33,30.4,4018,30.4896,30.59,30.33,30.4,4018,0.0,1.0
2023-03-15,30.302,30.39,30.1,30.2393,55272,30.302,30.39,30.1,30.2393,55272,0.0,1.0
2023-03-16,30.711,30.74,30.25,30.26,3780,30.711,30.74,30.25,30.26,3780,0.0,1.0
2023-03-17,30.4936,30.68,30.41,30.68,11611,30.4936,30.68,30.41,30.68,11611,0.0,1.0
2023-03-20,30.677,30.677,30.53,30.53,11852,30.677,30.677,30.53,30.53,11852,0.0,1.0
2023-03-21,30.97,30.9899,30.81,30.81,21313,30.97,30.9899,30.81,30.81,21313,0.0,1.0
2023-03-22,30.59,31.02,30.59,31.0,2562,30.59,31.02,30.59,31.0,2562,0.0,1.0
2023-03-23,30.708,30.91,30.57,30.86,11838,30.708,30.91,30.57,30.86,11838,0.0,1.0
2023-03-24,30.76,30.77,30.5296,30.5296,20882,30.76,30.77,30.5296,30.5296,20882,0.0,1.0
2023-03-27,30.8384,30.93,30.8262,30.89,4236,30.8384,30.93,30.8262,30.89,4236,0.0,1.0
2023-03-28,30.7982,30.7982,30.7198,30.75,5303,30.7982,30.7982,30.7198,30.75,5303,0.0,1.0
2023-03-29,31.1124,31.13,31.01,31.035,5886,31.1124,31.13,31.01,31.035,5886,0.0,1.0
2023-03-30,31.245,31.25,31.16,31.23,11135,31.245,31.25,31.16,31.23,11135,0.0,1.0
2023-03-31,31.5623,31.5623,31.26,31.26,31694,31.5623,31.5623,31.26,31.26,31694,0.0,1.0
2023-04-03,31.6463,31.68,31.5203,31.64,145991,31.6463,31.68,31.5203,31.64,145991,0.0,1.0
2023-04-04,31.51,31.55,31.45,31.55,14024,31.51,31.55,31.45,31.55,14024,0.0,1.0
2023-04-05,31.4253,31.44,31.35,31.35,4282,31.4253,31.44,31.35,31.35,4282,0.0,1.0
2023-04-06,31.56,31.56,31.35,31.46,3745,31.56,31.56,31.35,31.46,3745,0.0,1.0
2023-04-10,31.54,31.5499,31.4,31.4223,3867,31.54,31.5499,31.4,31.4223,3867,0.0,1.0
2023-04-11,31.548,31.65,31.51,31.52,15701,31.548,31.65,31.51,31.52,15701,0.0,1.0
2023-04-12,31.4412,31.6604,31.4412,31.6604,7374,31.4412,31.6604,31.4412,31.6604,7374,0.0,1.0
2023-04-13,31.7435,31.7975,31.51,31.55,8267,31.7435,31.7975,31.51,31.55,8267,0.0,1.0
2023-04-14,31.6993,31.79,31.61,31.68,4581,31.6993,31.79,31.61,31.68,4581,0.0,1.0
2023-04-17,31.7552,31.76,31.6699,31.69,4811,31.7552,31.76,31.6699,31.69,4811,0.0,1.0
2023-04-18,31.7854,31.829,31.72,31.72,5494,31.7854,31.829,31.72,31.72,5494,0.0,1.0
2023-04-19,31.8,31.84,31.63,31.63,243118,31.8,31.84,31.63,31.63,243118,0.0,1.0
2023-04-20,31.6162,31.7699,31.52,31.68,12252,31.6162,31.7699,31.52,31.68,12252,0.0,1.0
2023-04-21,31.6447,31.7,31.5501,31.57,2855,31.6447,31.7,31.5501,31.57,2855,0.0,1.0
2023-04-24,31.6546,31.7,31.5675,31.61,21749,31.6546,31.7,31.5675,31.61,21749,0.0,1.0
2023-04-25,31.3102,31.43,31.3102,31.41,8149,31.3102,31.43,31.3102,31.41,8149,0.0,1.0
2023-04-26,31.2386,31.4,31.23,31.4,11350,31.2386,31.4,31.23,31.4,11350,0.0,1.0
2023-04-27,31.64,31.69,31.4073,31.4073,12892,31.64,31.69,31.4073,31.4073,12892,0.0,1.0
2023-04-28,31.82,31.88,31.72,31.75,2724,31.82,31.88,31.72,31.75,2724,0.0,1.0
2023-05-01,31.8394,31.94,31.82,31.8679,12582,31.8394,31.94,31.82,31.8679,12582,0.0,1.0
2023-05-02,31.62,31.62,31.4808,31.4808,3730,31.62,31.62,31.4808,31.4808,3730,0.0,1.0
2023-05-03,31.4158,31.71,31.41,31.62,273741,31.4158,31.71,31.41,31.62,273741,0.0,1.0
2023-05-04,31.2585,31.34,31.205,31.205,5534,31.2585,31.34,31.205,31.205,5534,0.0,1.0
2023-05-05,31.6532,31.75,31.5692,31.5692,7566,31.6532,31.75,31.5692,31.5692,7566,0.0,1.0
2023-05-08,31.6654,31.6904,31.615,31.63,3702,31.6654,31.6904,31.615,31.63,3702,0.0,1.0
2023-05-09,31.6,31.63,31.5,31.51,12644,31.6,31.63,31.5,31.51,12644,0.0,1.0
2023-05-10,31.6507,31.72,31.605,31.69,6379,31.6507,31.72,31.605,31.69,6379,0.0,1.0
2023-05-11,31.5795,31.6299,31.47,31.6,7529,31.5795,31.6299,31.47,31.6,7529,0.0,1.0
2023-05-12,31.5678,31.6,31.48,31.6,354280,31.5678,31.6,31.48,31.6,354280,0.0,1.0
2023-05-15,31.6095,31.68,31.57,31.68,5514,31.6095,31.68,31.57,31.68,5514,0.0,1.0
2023-05-16,31.475,31.62,31.475,31.62,759816,31.475,31.62,31.475,31.62,759816,0.0,1.0
2023-05-17,31.7564,31.8,31.532,31.69,14023,31.7564,31.8,31.532,31.69,14023,0.0,1.0
2023-05-18,31.9768,31.9768,31.7,31.7,17205,31.9768,31.9768,31.7,31.7,17205,0.0,1.0
2023-05-19,31.9648,32.06,31.85,32.0101,12613,31.9648,32.06,31.85,32.0101,12613,0.0,1.0
2023-05-22,31.952,32.01,31.91,31.91,3563,31.952,32.01,31.91,31.91,3563,0.0,1.0
2023-05-23,31.716,31.92,31.69,31.85,18091,31.716,31.92,31.69,31.85,18091,0.0,1.0
2023-05-24,31.5235,31.62,31.4828,31.56,12406,31.5235,31.62,31.4828,31.56,12406,0.0,1.0
2023-05-25,31.7093,31.79,31.63,31.63,13354,31.7093,31.79,31.63,31.63,13354,0.0,1.0
2023-05-26,32.0357,32.0786,31.895,31.895,13444,32.0357,32.0786,31.895,31.895,13444,0.0,1.0
2023-05-30,32.0093,32.16,31.94,32.11,16774,32.0093,32.16,31.94,32.11,16774,0.0,1.0
2023-05-31,31.93,31.98,31.7932,31.9225,15020,31.93,31.98,31.7932,31.9225,15020,0.0,1.0
2023-06-01,32.08,32.195,31.85,31.87,405933,32.08,32.195,31.85,31.87,405933,0.0,1.0
2023-06-02,32.5029,32.54,32.33,32.33,305033,32.5029,32.54,32.33,32.33,305033,0.0,1.0
2023-06-05,32.4,32.58,32.37,32.46,253807,32.4,32.58,32.37,32.46,253807,0.0,1.0
2023-06-06,32.48,32.49,32.3704,32.416,5609,32.48,32.49,32.3704,32.416,5609,0.0,1.0
2023-06-07,32.3511,32.5,32.35,32.46,5595,32.3511,32.5,32.35,32.46,5595,0.0,1.0
2023-06-08,32.512,32.55,32.34,32.35,8284,32.512,32.55,32.34,32.35,8284,0.0,1.0
2023-06-09,32.5822,32.675,32.56,32.63,6689,32.5822,32.675,32.56,32.63,6689,0.0,1.0
2023-06-12,32.8,32.84,32.61,32.615,8160,32.8,32.84,32.61,32.615,8160,0.0,1.0
2023-06-13,33.06,33.0799,32.96,32.96,14704,33.06,33.0799,32.96,32.96,14704,0.0,1.0
2023-06-14,33.07,33.2087,32.8201,33.09,200736,33.07,33.2087,32.8201,33.09,200736,0.0,1.0
2023-06-15,33.4192,33.4601,33.19,33.19,6773,33.4192,33.4601,33.19,33.19,6773,0.0,1.0
2023-06-16,33.3217,33.52,33.3117,33.41,8347,33.3217,33.52,33.3117,33.41,8347,0.0,1.0
2023-06-20,33.19,33.24,33.02,33.181,15808,33.19,33.24,33.02,33.181,15808,0.0,1.0
2023-06-21,32.9735,33.2,32.59,33.2,269709,32.9735,33.2,32.59,33.2,269709,0.0,1.0
2023-06-22,33.07,33.07,32.96,32.96,3353,33.07,33.07,32.96,32.96,3353,0.0,1.0
2023-06-23,32.8602,32.97,32.84,32.8907,6109,32.8602,32.97,32.84,32.8907,6109,0.0,1.0
2023-06-26,32.7217,32.91,32.7217,32.9,16861,32.7217,32.91,32.7217,32.9,16861,0.0,1.0
2023-06-27,33.06,33.07,32.751,32.751,15734,33.06,33.07,32.751,32.751,15734,0.0,1.0
2023-06-28,33.02,33.13,32.94,32.9899,34659,33.02,33.13,32.94,32.9899,34659,0.0,1.0
2023-06-29,33.1644,33.185,33.0437,33.0437,9927,33.1644,33.185,33.0437,33.0437,9927,0.0,1.0
2023-06-30,33.56,33.62,33.435,33.47,9988,33.56,33.62,33.435,33.47,9988,0.0,1.0
2023-07-03,33.57,33.62,33.52,33.52,23773,33.57,33.62,33.52,33.52,23773,0.0,1.0
2023-07-05,33.5386,33.6,33.5005,33.5005,16730,33.5386,33.6,33.5005,33.5005,16730,0.0,1.0
2023-07-06,33.2949,33.33,33.13,33.13,40549,33.2949,33.33,33.13,33.13,40549,0.0,1.0
2023-07-07,33.2,33.51,33.2,33.27,9128,33.2,33.51,33.2,33.27,9128,0.0,1.0
2023-07-10,33.22,33.3199,33.16,33.2035,39806,33.22,33.3199,33.16,33.2035,39806,0.0,1.0
2023-07-11,33.4937,33.4937,33.26,33.34,986040,33.4937,33.4937,33.26,33.34,986040,0.0,1.0
2023-07-12,33.7201,33.84,33.69,33.78,9930,33.7201,33.84,33.69,33.78,9930,0.0,1.0
2023-07-13,34.03,34.03,33.86,33.93,20213,34.03,34.03,33.86,33.93,20213,0.0,1.0
2023-07-14,33.9,34.12,33.89,34.12,33922,33.9,34.12,33.89,34.12,33922,0.0,1.0
2023-07-17,34.1043,34.14,34.01,34.01,13048,34.1043,34.14,34.01,34.01,13048,0.0,1.0
2023-07-18,34.3517,34.38,34.125,34.125,13153,34.3517,34.38,34.125,34.125,13153,0.0,1.0
2023-07-19,34.4226,34.53,34.38,34.445,28941,34.4226,34.53,34.38,34.445,28941,0.0,1.0
2023-07-20,34.183,34.41,34.17,34.41,11975,34.183,34.41,34.17,34.41,11975,0.0,1.0
2023-07-21,34.16,34.3127,34.16,34.29,11711,34.16,34.3127,34.16,34.29,11711,0.0,1.0
2023-07-24,34.3239,34.41,34.2001,34.24,15999,34.3239,34.41,34.2001,34.24,15999,0.0,1.0
2023-07-25,34.46,34.546,34.28,34.28,44821,34.46,34.546,34.28,34.28,44821,0.0,1.0
2023-07-26,34.46,34.52,34.2801,34.39,100659,34.46,34.52,34.2801,34.39,100659,0.0,1.0
2023-07-27,34.25,34.72,34.17,34.71,81564,34.25,34.72,34.17,34.71,81564,0.0,1.0
2023-07-28,34.56,34.6,34.43,34.43,22610,34.56,34.6,34.43,34.43,22610,0.0,1.0
2023-07-31,34.64,34.66,34.48,34.53,544917,34.64,34.66,34.48,34.53,544917,0.0,1.0
2023-08-01,34.59,34.62,34.4856,34.62,878325,34.59,34.62,34.4856,34.62,878325,0.0,1.0
2023-08-02,34.2045,34.45,34.15,34.45,165416,34.2045,34.45,34.15,34.45,165416,0.0,1.0
2023-08-03,34.15,34.23,34.07,34.14,93857,34.15,34.23,34.07,34.14,93857,0.0,1.0
2023-08-04,34.03,34.39,34.01,34.33,90584,34.03,34.39,34.01,34.33,90584,0.0,1.0
2023-08-07,34.25,34.26,34.08,34.08,90145,34.25,34.26,34.08,34.08,90145,0.0,1.0
2023-08-08,34.15,34.16,33.9387,34.09,96986,34.15,34.16,33.9387,34.09,96986,0.0,1.0
2023-08-09,33.98,34.14,33.9233,34.11,77685,33.98,34.14,33.9233,34.11,77685,0.0,1.0
2023-08-10,33.95,34.292,33.9,34.13,78870,33.95,34.292,33.9,34.13,78870,0.0,1.0
2023-08-11,33.93,34.0,33.855,33.8604,44223,33.93,34.0,33.855,33.8604,44223,0.0,1.0
2023-08-14,34.07,34.08,33.88,33.92,300723,34.07,34.08,33.88,33.92,300723,0.0,1.0
2023-08-15,33.82,33.99,33.7587,33.99,75542,33.82,33.99,33.7587,33.99,75542,0.0,1.0
2023-08-16,33.62,33.86,33.57,33.81,64264,33.62,33.86,33.57,33.81,64264,0.0,1.0
2023-08-17,33.41,33.65,33.3401,33.64,49911,33.41,33.65,33.3401,33.64,49911,0.0,1.0
2023-08-18,33.41,33.43,33.24,33.27,15035,33.41,33.43,33.24,33.27,15035,0.0,1.0
2023-08-21,33.58,33.6,33.3599,33.54,57625,33.58,33.6,33.3599,33.54,57625,0.0,1.0
2023-08-22,33.51,33.67,33.4401,33.67,28614,33.51,33.67,33.4401,33.67,28614,0.0,1.0
2023-08-23,33.8,33.83,33.5624,33.58,48610,33.8,33.83,33.5624,33.58,48610,0.0,1.0
2023-08-24,33.43,33.89,33.43,33.81,77379,33.43,33.89,33.43,33.81,77379,0.0,1.0
2023-08-25,33.62,33.68,33.33,33.55,31958,33.62,33.68,33.33,33.55,31958,0.0,1.0
2023-08-28,33.78,33.79,33.6442,33.74,18875,33.78,33.79,33.6442,33.74,18875,0.0,1.0
2023-08-29,34.17,34.17,33.9,33.9,58366,34.17,34.17,33.9,33.9,58366,0.0,1.0
2023-08-30,34.27,34.29,34.16,34.21,17810,34.27,34.29,34.16,34.21,17810,0.0,1.0
2023-08-31,34.22,34.35,34.22,34.35,31706,34.22,34.35,34.22,34.35,31706,0.0,1.0
2023-09-01,34.2785,34.39,34.1832,34.36,34354,34.2785,34.39,34.1832,34.36,34354,0.0,1.0
2023-09-05,34.121,34.31,34.121,34.31,14137,34.121,34.31,34.121,34.31,14137,0.0,1.0
2023-09-06,34.0,34.01,33.8478,34.01,26731,34.0,34.01,33.8478,34.01,26731,0.0,1.0
2023-09-07,33.93,33.95,33.7501,33.78,70364,33.93,33.95,33.7501,33.78,70364,0.0,1.0
2023-09-08,33.96,34.0,33.9,34.0,22947,33.96,34.0,33.9,34.0,22947,0.0,1.0
2023-09-11,34.1049,34.17,34.0395,34.17,18779,34.1049,34.17,34.0395,34.17,18779,0.0,1.0
2023-09-12,33.99,34.09,33.955,34.0245,18610,33.99,34.09,33.955,34.0245,18610,0.0,1.0
2023-09-13,33.9934,34.06,33.94,33.9401,15090,33.9934,34.06,33.94,33.9401,15090,0.0,1.0
2023-09-14,34.2184,34.24,34.08,34.115,38889,34.2184,34.24,34.08,34.115,38889,0.0,1.0
2023-09-15,33.92,34.1199,33.857,34.0745,18278,33.92,34.1199,33.857,34.0745,18278,0.0,1.0
2023-09-18,33.92,33.99,33.865,33.92,30130,33.92,33.99,33.865,33.92,30130,0.0,1.0
2023-09-19,33.88,33.89,33.72,33.88,59228,33.88,33.89,33.72,33.88,59228,0.0,1.0
2023-09-20,33.64,33.96,33.64,33.96,21420,33.64,33.96,33.64,33.96,21420,0.0,1.0
2023-09-21,33.23,33.448,33.1974,33.4457,29149,33.23,33.448,33.1974,33.4457,29149,0.0,1.0
2023-09-22,33.16,33.3699,33.16,33.28,15880,33.16,33.3699,33.16,33.28,15880,0.0,1.0
2023-09-25,33.22,33.28,33.125,33.15,14184,33.22,33.28,33.125,33.15,14184,0.0,1.0
2023-09-26,32.93,33.09,32.8649,33.09,14536,32.93,33.09,32.8649,33.09,14536,0.0,1.0
2023-09-27,32.9,32.96,32.71,32.9367,20656,32.9,32.96,32.71,32.9367,20656,0.0,1.0
2023-09-28,33.045,33.115,32.88,32.88,13101,33.045,33.115,32.88,32.88,13101,0.0,1.0
2023-09-29,33.01,33.2516,32.92,33.2516,19263,33.01,33.2516,32.92,33.2516,19263,0.0,1.0
2023-10-02,33.01,33.02,32.818,33.02,11972,33.01,33.02,32.818,33.02,11972,0.0,1.0
2023-10-03,32.68,32.74,32.57,32.6816,7593,32.68,32.74,32.57,32.6816,7593,0.0,1.0
2023-10-04,32.81,32.9,32.65,32.6626,26387,32.81,32.9,32.65,32.6626,26387,0.0,1.0
2023-10-05,32.85,32.89,32.6641,32.695,50916,32.85,32.89,32.6641,32.695,50916,0.0,1.0
2023-10-06,33.09,33.24,32.97,32.97,10066,33.09,33.24,32.97,32.97,10066,0.0,1.0
2023-10-09,33.24,33.31,32.9944,32.9944,7110,33.24,33.31,32.9944,32.9944,7110,0.0,1.0
2023-10-10,33.44,33.565,33.4119,33.565,2254,33.44,33.565,33.4119,33.565,2254,0.0,1.0
2023-10-11,33.5162,33.55,33.36,33.4817,13390,33.5162,33.55,33.36,33.4817,13390,0.0,1.0
2023-10-12,33.39,33.4968,33.31,33.49,8603,33.39,33.4968,33.31,33.49,8603,0.0,1.0
2023-10-13,33.25,33.29,33.202,33.2216,7019,33.25,33.29,33.202,33.2216,7019,0.0,1.0
2023-10-16,33.52,33.56,33.47,33.5317,14851,33.52,33.56,33.47,33.5317,14851,0.0,1.0
2023-10-17,33.52,33.58,33.335,33.335,9577,33.52,33.58,33.335,33.335,9577,0.0,1.0
2023-10-18,33.13,33.44,33.09,33.44,13815,33.13,33.44,33.09,33.44,13815,0.0,1.0
2023-10-19,32.9438,33.22,32.93,33.1899,11273,32.9438,33.22,32.93,33.1899,11273,0.0,1.0
2023-10-20,32.67,32.86,32.64,32.86,20794,32.67,32.86,32.64,32.86,20794,0.0,1.0
2023-10-23,32.58,32.83,32.58,32.6,10517,32.58,32.83,32.58,32.6,10517,0.0,1.0
2023-10-24,32.8547,32.8547,32.6568,32.76,12374,32.8547,32.8547,32.6568,32.76,12374,0.0,1.0
2023-10-25,32.43,32.68,32.41,32.6474,25777,32.43,32.68,32.41,32.6474,25777,0.0,1.0
2023-10-26,32.225,32.42,32.135,32.365,12685,32.225,32.42,32.135,32.365,12685,0.0,1.0
2023-10-27,32.05,32.26,32.0,32.18,102967,32.05,32.26,32.0,32.18,102967,0.0,1.0
2023-10-30,32.39,32.42,32.1905,32.25,12659,32.39,32.42,32.1905,32.25,12659,0.0,1.0
2023-10-31,32.49,32.53,32.31,32.31,10120,32.49,32.53,32.31,32.31,10120,0.0,1.0
2023-11-01,32.75,32.82,32.515,32.65,120010,32.75,32.82,32.515,32.65,120010,0.0,1.0
2023-11-02,33.19,33.26,33.035,33.08,11192,33.19,33.26,33.035,33.08,11192,0.0,1.0
2023-11-03,33.46,33.53,33.36,33.4694,22664,33.46,33.53,33.36,33.4694,22664,0.0,1.0
2023-11-06,33.52,33.57,33.4119,33.57,13185,33.52,33.57,33.4119,33.57,13185,0.0,1.0
2023-11-07,33.6,33.62,33.4999,33.4999,9686,33.6,33.62,33.4999,33.4999,9686,0.0,1.0
2023-11-08,33.62,33.63,33.44,33.585,18254,33.62,33.63,33.44,33.585,18254,0.0,1.0
2023-11-09,33.41,33.61,33.37,33.56,22008,33.41,33.61,33.37,33.56,22008,0.0,1.0
2023-11-10,33.76,33.81,33.42,33.54,32838,33.76,33.81,33.42,33.54,32838,0.0,1.0
2023-11-13,33.79,33.8297,33.65,33.65,25976,33.79,33.8297,33.65,33.65,25976,0.0,1.0
2023-11-14,34.26,34.34,34.06,34.06,24283,34.26,34.34,34.06,34.06,24283,0.0,1.0
2023-11-15,34.33,34.39,34.27,34.35,399854,34.33,34.39,34.27,34.35,399854,0.0,1.0
2023-11-16,34.34,34.35,34.17,34.29,38839,34.34,34.35,34.17,34.29,38839,0.0,1.0
2023-11-17,34.33,34.39,34.29,34.29,82650,34.33,34.39,34.29,34.29,82650,0.0,1.0
2023-11-20,34.55,34.65,34.31,34.31,46079,34.55,34.65,34.31,34.31,46079,0.0,1.0
2023-11-21,34.54,34.57,34.425,34.55,88551,34.54,34.57,34.425,34.55,88551,0.0,1.0
2023-11-22,34.65,34.66,34.5586,34.58,17496,34.65,34.66,34.5586,34.58,17496,0.0,1.0
2023-11-24,34.66,34.66,34.605,34.605,6581,34.66,34.66,34.605,34.605,6581,0.0,1.0
2023-11-27,34.62,34.65,34.57,34.59,692627,34.62,34.65,34.57,34.59,692627,0.0,1.0
2023-11-28,34.65,34.7,34.55,34.56,29902,34.65,34.7,34.55,34.56,29902,0.0,1.0
2023-11-29,34.63,34.81,34.6002,34.7694,38004,34.63,34.81,34.6002,34.7694,38004,0.0,1.0
2023-11-30,34.75,34.75,34.53,34.64,20004,34.75,34.75,34.53,34.64,20004,0.0,1.0
2023-12-01,34.92,34.93,34.665,34.665,759613,34.92,34.93,34.665,34.665,759613,0.0,1.0
2023-12-04,34.7482,34.78,34.6201,34.64,32877,34.7482,34.78,34.6201,34.64,32877,0.0,1.0
2023-12-05,34.7236,34.8,34.64,34.6442,28956,34.7236,34.8,34.64,34.6442,28956,0.0,1.0
2023-12-06,34.65,34.87,34.61,34.87,40514,34.65,34.87,34.61,34.87,40514,0.0,1.0
2023-12-07,34.87,34.87,34.75,34.77,24116,34.87,34.87,34.75,34.77,24116,0.0,1.0
2023-12-08,34.9657,34.9999,34.83,34.9,277538,34.9657,34.9999,34.83,34.9,277538,0.0,1.0
2023-12-11,35.08,35.09,34.94,34.972,149093,35.08,35.09,34.94,34.972,149093,0.0,1.0
2023-12-12,35.2,35.2,34.99,35.07,58103,35.2,35.2,34.99,35.07,58103,0.0,1.0
2023-12-13,35.53,35.56,35.18,35.18,36340,35.53,35.56,35.18,35.18,36340,0.0,1.0
2023-12-14,35.63,35.76,35.5401,35.73,93315,35.63,35.76,35.5401,35.73,93315,0.0,1.0
2023-12-15,35.65,35.7,35.5677,35.67,51749,35.65,35.7,35.5677,35.67,51749,0.0,1.0
2023-12-18,35.8,35.83,35.7,35.74,51257,35.8,35.83,35.7,35.74,51257,0.0,1.0
2023-12-19,35.95,35.96,35.89,35.92,33762,35.95,35.96,35.89,35.92,33762,0.0,1.0
2023-12-20,35.55,35.9899,35.55,35.84,38702,35.55,35.9899,35.55,35.84,38702,0.0,1.0
2023-12-21,35.84,35.84,35.5803,35.75,32116,35.84,35.84,35.5803,35.75,32116,0.0,1.0
2023-12-22,35.91,36.0,35.81,35.86,29992,35.91,36.0,35.81,35.86,29992,0.0,1.0
2023-12-26,35.97,36.03,35.87,35.87,19651,35.97,36.03,35.87,35.87,19651,0.0,1.0
2023-12-27,36.04,36.05,35.94,36.009,25697,36.04,36.05,35.94,36.009,25697,0.0,1.0
2023-12-28,36.06,36.115,36.03,36.0866,17624,36.06,36.115,36.03,36.0866,17624,0.0,1.0
2023-12-29,35.9762,36.055,35.9114,36.055,12340,35.9762,36.055,35.9114,36.055,12340,0.0,1.0
2024-01-02,35.77,35.87,35.66,35.8399,1306867,35.77,35.87,35.66,35.8399,1306867,0.0,1.0
2024-01-03,35.56,35.6953,35.55,35.65,51524,35.56,35.6953,35.55,35.65,51524,0.0,1.0
2024-01-04,35.51,35.6426,35.47,35.57,15233,35.51,35.6426,35.47,35.57,15233,0.0,1.0
2024-01-05,35.549,35.69,35.46,35.58,18834,35.549,35.69,35.46,35.58,18834,0.0,1.0
2024-01-08,35.95,35.95,35.645,35.645,12724,35.95,35.95,35.645,35.645,12724,0.0,1.0
2024-01-09,35.92,35.95,35.8,35.8,89852,35.92,35.95,35.8,35.8,89852,0.0,1.0
2024-01-10,36.08,36.12,35.87,35.87,17418,36.08,36.12,35.87,35.87,17418,0.0,1.0
2024-01-11,36.04,36.04,35.8,35.9,47244,36.04,36.04,35.8,35.9,47244,0.0,1.0
2024-01-12,36.07,36.13,35.965,36.1036,15431,36.07,36.13,35.965,36.1036,15431,0.0,1.0
2024-01-16,35.94,36.015,35.86,35.89,15959,35.94,36.015,35.86,35.89,15959,0.0,1.0
2024-01-17,35.81,35.8259,35.7,35.745,38043,35.81,35.8259,35.7,35.745,38043,0.0,1.0
2024-01-18,36.01,36.06,35.79,35.94,22668,36.01,36.06,35.79,35.94,22668,0.0,1.0
2024-01-19,36.44,36.44,36.06,36.06,38565,36.44,36.44,36.06,36.06,38565,0.0,1.0
2024-01-22,36.51,36.57,36.45,36.57,24354,36.51,36.57,36.45,36.57,24354,0.0,1.0
2024-01-23,36.55,36.57,36.45,36.45,17705,36.55,36.57,36.45,36.45,17705,0.0,1.0
2024-01-24,36.57,36.82,36.57,36.68,21374,36.57,36.82,36.57,36.68,21374,0.0,1.0
2024-01-25,36.77,36.77,36.6078,36.69,27887,36.77,36.77,36.6078,36.69,27887,0.0,1.0
2024-01-26,36.69,36.8277,36.66,36.7201,32606,36.69,36.8277,36.66,36.7201,32606,0.0,1.0
2024-01-29,36.91,36.9599,36.7,36.7394,30109,36.91,36.9599,36.7,36.7394,30109,0.0,1.0
2024-01-30,36.95,36.9645,36.86,36.9584,29745,36.95,36.9645,36.86,36.9584,29745,0.0,1.0
2024-01-31,36.46,36.74,36.45,36.74,41911,36.46,36.74,36.45,36.74,41911,0.0,1.0
2024-02-01,36.77,36.7812,36.45,36.5347,84015,36.77,36.7812,36.45,36.5347,84015,0.0,1.0
2024-02-02,37.09,37.2,36.83,36.83,157577,37.09,37.2,36.83,36.83,157577,0.0,1.0
2024-02-05,36.99,37.11,36.885,37.11,17779,36.99,37.11,36.885,37.11,17779,0.0,1.0
2024-02-06,37.065,37.0738,36.9531,37.0738,26701,37.065,37.0738,36.9531,37.0738,26701,0.0,1.0
2024-02-07,37.3,37.3671,37.17,37.17,15043,37.3,37.3671,37.17,37.17,15043,0.0,1.0
2024-02-08,37.32,37.35,37.2749,37.3007,13605,37.32,37.35,37.2749,37.3007,13605,0.0,1.0
2024-02-09,37.49,37.5367,37.39,37.4668,28153,37.49,37.5367,37.39,37.4668,28153,0.0,1.0
2024-02-12,37.45,37.65,37.45,37.47,638226,37.45,37.65,37.45,37.47,638226,0.0,1.0
2024-02-13,37.05,37.1531,36.8835,36.97,11934,37.05,37.1531,36.8835,36.97,11934,0.0,1.0
2024-02-14,37.36,37.36,37.1,37.28,81443,37.36,37.36,37.1,37.28,81443,0.0,1.0
2024-02-15,37.52,37.535,37.4,37.4304,11979,37.52,37.535,37.4,37.4304,11979,0.0,1.0
2024-02-16,37.4,37.5609,37.4,37.5,6332,37.4,37.5609,37.4,37.5,6332,0.0,1.0
2024-02-20,37.22,37.345,37.12,37.29,12729,37.22,37.345,37.12,37.29,12729,0.0,1.0
2024-02-21,37.26,37.26,37.07,37.11,10067,37.26,37.26,37.07,37.11,10067,0.0,1.0
2024-02-22,37.84,37.9112,37.61,37.61,38425,37.84,37.9112,37.61,37.61,38425,0.0,1.0
2024-02-23,37.88,37.96,37.84,37.96,9662,37.88,37.96,37.84,37.96,9662,0.0,1.0
2024-02-26,37.77,37.91,37.77,37.91,32553,37.77,37.91,37.77,37.91,32553,0.0,1.0
2024-02-27,37.83,37.8563,37.75,37.7857,21055,37.83,37.8563,37.75,37.7857,21055,0.0,1.0
2024-02-28,37.78,37.8428,37.7,37.7,17463,37.78,37.8428,37.7,37.7,17463,0.0,1.0
2024-02-29,37.9,38.0,37.795,37.88,46628,37.9,38.0,37.795,37.88,46628,0.0,1.0
2024-03-01,38.17,38.2,37.91,37.91,46864,38.17,38.2,37.91,37.91,46864,0.0,1.0
2024-03-04,38.13,38.2334,38.09,38.09,21354,38.13,38.2334,38.09,38.09,21354,0.0,1.0
2024-03-05,37.85,37.9251,37.701,37.8861,58714,37.85,37.9251,37.701,37.8861,58714,0.0,1.0
2024-03-06,38.0,38.1531,37.95,37.97,27087,38.0,38.1531,37.95,37.97,27087,0.0,1.0
2024-03-07,38.2838,38.3282,38.12,38.125,74935,38.2838,38.3282,38.12,38.125,74935,0.0,1.0
2024-03-08,38.15,38.435,38.06,38.38,204602,38.15,38.435,38.06,38.38,204602,0.0,1.0
2024-03-11,38.12,38.12,37.95,37.95,678633,38.12,38.12,37.95,37.95,678633,0.0,1.0
2024-03-12,38.42,38.42,38.215,38.215,9561,38.42,38.42,38.215,38.215,9561,0.0,1.0
2024-03-13,38.34,38.4,38.3,38.37,14639,38.34,38.4,38.3,38.37,14639,0.0,1.0
2024-03-14,38.26,38.3862,38.11,38.3862,16538,38.26,38.3862,38.11,38.3862,16538,0.0,1.0
2024-03-15,38.09,38.18,38.03,38.1,35306,38.09,38.18,38.03,38.1,35306,0.0,1.0
2024-03-18,38.2851,38.41,38.2851,38.41,4587,38.2851,38.41,38.2851,38.41,4587,0.0,1.0
2024-03-19,38.43,38.43,38.21,38.2799,15085,38.43,38.43,38.21,38.2799,15085,0.0,1.0
2024-03-20,38.66,38.685,38.45,38.45,2888,38.66,38.685,38.45,38.45,2888,0.0,1.0
2024-03-21,38.7789,38.84,38.7789,38.82,2979,38.7789,38.84,38.7789,38.82,2979,0.0,1.0
2024-03-22,38.72,38.8199,38.72,38.81,14429,38.72,38.8199,38.72,38.81,14429,0.0,1.0
2024-03-25,38.6791,38.7351,38.66,38.69,3979,38.6791,38.7351,38.66,38.69,3979,0.0,1.0
2024-03-26,38.6357,38.75,38.6357,38.73,13181,38.6357,38.75,38.6357,38.73,13181,0.0,1.0
2024-03-27,38.8487,38.8487,38.65,38.74,11809,38.8487,38.8487,38.65,38.74,11809,0.0,1.0
2024-03-28,38.87,38.9,38.84,38.84,15097,38.87,38.9,38.84,38.84,15097,0.0,1.0
2024-04-01,38.82,38.915,38.78,38.84,26824,38.82,38.915,38.78,38.84,26824,0.0,1.0
2024-04-02,38.63,38.6417,38.53,38.6039,7131,38.63,38.6417,38.53,38.6039,7131,0.0,1.0
2024-04-03,38.67,38.74,38.54,38.54,8622,38.67,38.74,38.54,38.54,8622,0.0,1.0
2024-04-04,38.36,38.9,38.32,38.83,15448,38.36,38.9,38.32,38.83,15448,0.0,1.0
2024-04-05,38.6,38.7199,38.415,38.415,43112,38.6,38.7199,38.415,38.415,43112,0.0,1.0
2024-04-08,38.64,38.7067,38.63,38.63,6210,38.64,38.7067,38.63,38.63,6210,0.0,1.0
2024-04-09,38.69,38.69,38.4814,38.58,244767,38.69,38.69,38.4814,38.58,244767,0.0,1.0
2024-04-10,38.41,38.44,38.33,38.3869,9703,38.41,38.44,38.33,38.3869,9703,0.0,1.0
2024-04-11,38.61,38.7,38.44,38.44,2654,38.61,38.7,38.44,38.44,2654,0.0,1.0
2024-04-12,38.2,38.3426,38.15,38.3426,6774,38.2,38.3426,38.15,38.3426,6774,0.0,1.0
2024-04-15,37.8801,38.2752,37.841,38.24,4560,37.8801,38.2752,37.841,38.24,4560,0.0,1.0
2024-04-16,37.79,37.91,37.77,37.8,9799,37.79,37.91,37.77,37.8,9799,0.0,1.0
2024-04-17,37.59,37.84,37.59,37.84,10336,37.59,37.84,37.59,37.84,10336,0.0,1.0
2024-04-18,37.58,37.75,37.51,37.605,3145,37.58,37.75,37.51,37.605,3145,0.0,1.0
2024-04-19,37.2781,37.59,37.2101,37.59,9408,37.2781,37.59,37.2101,37.59,9408,0.0,1.0
2024-04-22,37.5375,37.67,37.3318,37.44,11690,37.5375,37.67,37.3318,37.44,11690,0.0,1.0
2024-04-23,37.9101,37.94,37.62,37.62,13928,37.9101,37.94,37.62,37.62,13928,0.0,1.0
2024-04-24,37.9586,37.98,37.78,37.92,3080,37.9586,37.98,37.78,37.92,3080,0.0,1.0
2024-04-25,37.75,37.75,37.49,37.52,10866,37.75,37.75,37.49,37.52,10866,0.0,1.0
2024-04-26,38.095,38.1912,38.06,38.06,3522,38.095,38.1912,38.06,38.06,3522,0.0,1.0
2024-04-29,38.2037,38.2037,38.14,38.14,2062,38.2037,38.2037,38.14,38.14,2062,0.0,1.0
2024-04-30,37.7608,38.1573,37.7608,38.1573,2776,37.7608,38.1573,37.7608,38.1573,2776,0.0,1.0
2024-05-01,37.58,37.89,37.58,37.6461,4794,37.58,37.89,37.58,37.6461,4794,0.0,1.0
2024-05-02,37.8473,37.8784,37.625,37.65,4831,37.8473,37.8784,37.625,37.65,4831,0.0,1.0
2024-05-03,38.28,38.35,38.25,38.25,1343,38.28,38.35,38.25,38.25,1343,0.0,1.0
2024-05-06,38.6134,38.6134,38.46,38.487,24010,38.6134,38.6134,38.46,38.487,24010,0.0,1.0
2024-05-07,38.6968,38.705,38.6206,38.66,8447,38.6968,38.705,38.6206,38.66,8447,0.0,1.0
2024-05-08,38.7078,38.7078,38.59,38.59,2980,38.7078,38.7078,38.59,38.59,2980,0.0,1.0
2024-05-09,38.8548,38.8548,38.66,38.66,3001,38.8548,38.8548,38.66,38.66,3001,0.0,1.0
2024-05-10,38.9514,39.01,38.87,39.01,7905,38.9514,39.01,38.87,39.01,7905,0.0,1.0
2024-05-13,38.9229,38.9559,38.8701,38.93,3353,38.9229,38.9559,38.8701,38.93,3353,0.0,1.0
2024-05-14,39.09,39.09,38.86,38.86,22415,39.09,39.09,38.86,38.86,22415,0.0,1.0
2024-05-15,39.4607,39.4607,39.2242,39.2242,3447,39.4607,39.4607,39.2242,39.2242,3447,0.0,1.0
2024-05-16,39.4258,39.55,39.4258,39.48,28680,39.4258,39.55,39.4258,39.48,28680,0.0,1.0
2024-05-17,39.47,39.47,39.39,39.4699,2022,39.47,39.47,39.39,39.4699,2022,0.0,1.0
2024-05-20,39.502,39.59,39.45,39.45,16804,39.502,39.59,39.45,39.45,16804,0.0,1.0
2024-05-21,39.617,39.617,39.535,39.55,44227,39.617,39.617,39.535,39.55,44227,0.0,1.0
2024-05-22,39.5104,39.64,39.431,39.64,5321,39.5104,39.64,39.431,39.64,5321,0.0,1.0
2024-05-23,39.3043,39.6275,39.27,39.59,20767,39.3043,39.6275,39.27,39.59,20767,0.0,1.0
2024-05-24,39.545,39.6,39.51,39.55,2528,39.545,39.6,39.51,39.55,2528,0.0,1.0
2024-05-28,39.5537,39.61,39.43,39.58,449005,39.5537,39.61,39.43,39.58,449005,0.0,1.0
2024-05-29,39.34,39.4,39.27,39.27,8284,39.34,39.4,39.27,39.27,8284,0.0,1.0
2024-05-30,39.11,39.2868,39.07,39.21,17006,39.11,39.2868,39.07,39.21,17006,0.0,1.0
2024-05-31,39.41,39.42,38.94,39.15,10515,39.41,39.42,38.94,39.15,10515,0.0,1.0
2024-06-03,39.4186,39.52,39.22,39.52,12063,39.4186,39.52,39.22,39.52,12063,0.0,1.0
2024-06-04,39.4936,39.4936,39.3,39.37,4606,39.4936,39.4936,39.3,39.37,4606,0.0,1.0
2024-06-05,39.8464,39.8464,39.64,39.64,4899,39.8464,39.8464,39.64,39.64,4899,0.0,1.0
2024-06-06,39.8252,39.875,39.75,39.875,47504,39.8252,39.875,39.75,39.875,47504,0.0,1.0
2024-06-07,39.8463,39.94,39.8007,39.85,6692,39.8463,39.94,39.8007,39.85,6692,0.0,1.0
2024-06-10,39.9047,39.915,39.7993,39.7993,3844,39.9047,39.915,39.7993,39.7993,3844,0.0,1.0
2024-06-11,39.9816,39.9816,39.73,39.74,12892,39.9816,39.9816,39.73,39.74,12892,0.0,1.0
2024-06-12,40.2748,40.3,39.94,40.28,95324,40.2748,40.3,39.94,40.28,95324,0.0,1.0
2024-06-13,40.3098,40.3098,40.22,40.27,4653,40.3098,40.3098,40.22,40.27,4653,0.0,1.0
2024-06-14,40.3108,40.3108,40.16,40.16,2226,40.3108,40.3108,40.16,40.16,2226,0.0,1.0
2024-06-17,40.465,40.5173,40.25,40.25,8898,40.465,40.5173,40.25,40.25,8898,0.0,1.0
2024-06-18,40.52,40.52,40.47,40.48,14233,40.52,40.52,40.47,40.48,14233,0.0,1.0
2024-06-20,40.4762,40.5799,40.42,40.555,17777,40.4762,40.5799,40.42,40.555,17777,0.0,1.0
2024-06-21,40.4785,40.5137,40.39,40.39,42860,40.4785,40.5137,40.39,40.39,42860,0.0,1.0
2024-06-24,40.4324,40.5542,40.4324,40.55,4637,40.4324,40.5542,40.4324,40.55,4637,0.0,1.0
2024-06-25,40.5234,40.5234,40.46,40.46,4966,40.5234,40.5234,40.46,40.46,4966,0.0,1.0
2024-06-26,40.58,40.58,40.41,40.41,8048,40.58,40.58,40.41,40.41,8048,0.0,1.0
2024-06-27,40.605,40.6106,40.51,40.51,12263,40.605,40.6106,40.51,40.51,12263,0.0,1.0
2024-06-28,40.5651,40.71,40.53,40.69,48358,40.5651,40.71,40.53,40.69,48358,0.0,1.0
2024-07-01,40.69,40.69,40.5,40.5931,73394,40.69,40.69,40.5,40.5931,73394,0.0,1.0
2024-07-02,40.7816,40.7816,40.575,40.575,5787,40.7816,40.7816,40.575,40.575,5787,0.0,1.0
2024-07-03,40.86,40.86,40.72,40.72,1099,40.86,40.86,40.72,40.72,1099,0.0,1.0
2024-07-05,40.96,40.9783,40.89,40.89,1205,40.96,40.9783,40.89,40.89,1205,0.0,1.0
2024-07-08,41.04,41.04,40.94,40.94,4362,41.04,41.04,40.94,40.94,4362,0.0,1.0
2024-07-09,41.0105,41.04,41.0105,41.02,4594,41.0105,41.04,41.0105,41.02,4594,0.0,1.0
2024-07-10,41.1215,41.1215,41.05,41.05,12733,41.1215,41.1215,41.05,41.05,12733,0.0,1.0
2024-07-11,41.04,41.2,41.026,41.2,17973,41.04,41.2,41.026,41.2,17973,0.0,1.0
2024-07-12,41.1719,41.19,41.14,41.17,1159,41.1719,41.19,41.14,41.17,1159,0.0,1.0
2024-07-15,41.15,41.2,41.15,41.17,8640,41.15,41.2,41.15,41.17,8640,0.0,1.0
2024-07-16,41.2332,41.25,41.18,41.18,19545,41.2332,41.25,41.18,41.18,19545,0.0,1.0
2024-07-17,41.1252,41.16,41.1067,41.16,12786,41.1252,41.16,41.1067,41.16,12786,0.0,1.0
2024-07-18,41.0077,41.115,40.95,41.1,13287,41.0077,41.115,40.95,41.1,13287,0.0,1.0
2024-07-19,40.8791,41.01,40.8434,41.01,2283,40.8791,41.01,40.8434,41.01,2283,0.0,1.0
2024-07-22,41.1415,41.15,41.04,41.055,1863,41.1415,41.15,41.04,41.055,1863,0.0,1.0
2024-07-23,41.1231,41.1861,41.1,41.1861,7646,41.1231,41.1861,41.1,41.1861,7646,0.0,1.0
2024-07-24,40.5439,40.779,40.5439,40.77,17584,40.5439,40.779,40.5439,40.77,17584,0.0,1.0
2024-07-25,40.4099,40.9,40.4099,40.5,7938,40.4099,40.9,40.4099,40.5,7938,0.0,1.0
2024-07-26,40.7308,40.84,40.57,40.57,4563,40.7308,40.84,40.57,40.57,4563,0.0,1.0
2024-07-29,40.89,40.94,40.82,40.84,15641,40.89,40.94,40.82,40.84,15641,0.0,1.0
2024-07-30,40.7251,40.97,40.4437,40.97,39328,40.7251,40.97,40.4437,40.97,39328,0.0,1.0
2024-07-31,41.24,41.3689,41.1,41.11,238291,41.24,41.3689,41.1,41.11,238291,0.0,1.0
2024-08-01,40.97,41.55,40.72,41.55,183538,40.97,41.55,40.72,41.55,183538,0.0,1.0
2024-08-02,40.37,40.78,40.16,40.78,74258,40.37,40.78,40.16,40.78,74258,0.0,1.0
2024-08-05,39.61,39.7799,38.83,39.42,146706,39.61,39.7799,38.83,39.42,146706,0.0,1.0
2024-08-06,39.89,40.2699,39.67,40.0,53533,39.89,40.2699,39.67,40.0,53533,0.0,1.0
2024-08-07,39.64,40.3499,39.63,40.13,31603,39.64,40.3499,39.63,40.13,31603,0.0,1.0
2024-08-08,40.32,40.34,39.8701,40.13,63367,40.32,40.34,39.8701,40.13,63367,0.0,1.0
2024-08-09,40.5,40.54,40.25,40.28,31630,40.5,40.54,40.25,40.28,31630,0.0,1.0
2024-08-12,40.52,40.62,40.38,40.5,36992,40.52,40.62,40.38,40.5,36992,0.0,1.0
2024-08-13,40.99,40.99,40.7001,40.86,58064,40.99,40.99,40.7001,40.86,58064,0.0,1.0
2024-08-14,41.11,41.15,40.92,40.9989,76637,41.11,41.15,40.92,40.9989,76637,0.0,1.0
2024-08-15,41.55,41.56,41.365,41.48,24391,41.55,41.56,41.365,41.48,24391,0.0,1.0
2024-08-16,41.63,41.6599,41.49,41.515,41143,41.63,41.6599,41.49,41.515,41143,0.0,1.0
2024-08-19,41.87,41.87,41.64,41.64,409810,41.87,41.87,41.64,41.64,409810,0.0,1.0
2024-08-20,41.835,41.93,41.7853,41.9237,21274,41.835,41.93,41.7853,41.9237,21274,0.0,1.0
2024-08-21,41.9375,41.95,41.82,41.89,33331,41.9375,41.95,41.82,41.89,33331,0.0,1.0
2024-08-22,41.72,42.01,41.6221,41.97,17828,41.72,42.01,41.6221,41.97,17828,0.0,1.0
2024-08-23,42.04,42.04,41.82,41.8261,26043,42.04,42.04,41.82,41.8261,26043,0.0,1.0
2024-08-26,41.98,42.1599,41.86,42.1599,24077,41.98,42.1599,41.86,42.1599,24077,0.0,1.0
2024-08-27,41.99,42.025,41.85,41.85,9726,41.99,42.025,41.85,41.85,9726,0.0,1.0
2024-08-28,41.86,41.99,41.715,41.98,13213,41.86,41.99,41.715,41.98,13213,0.0,1.0
2024-08-29,41.8443,42.11,41.8443,41.98,7756,41.8443,42.11,41.8443,41.98,7756,0.0,1.0
2024-08-30,42.13,42.13,41.89,42.02,13411,42.13,42.13,41.89,42.02,13411,0.0,1.0
2024-09-03,41.55,41.955,41.48,41.92,7956,41.55,41.955,41.48,41.92,7956,0.0,1.0
2024-09-04,41.46,42.19,41.44,42.19,18735,41.46,42.19,41.44,42.19,18735,0.0,1.0
2024-09-05,41.43,41.55,41.3212,41.52,17539,41.43,41.55,41.3212,41.52,17539,0.0,1.0
2024-09-06,40.94,41.48,40.8401,41.47,38940,40.94,41.48,40.8401,41.47,38940,0.0,1.0
2024-09-09,41.29,41.3499,41.0765,41.13,20214,41.29,41.3499,41.0765,41.13,20214,0.0,1.0
2024-09-10,41.43,41.43,41.13,41.26,24983,41.43,41.43,41.13,41.26,24983,0.0,1.0
2024-09-11,41.75,41.75,40.93,41.1499,30583,41.75,41.75,40.93,41.1499,30583,0.0,1.0
2024-09-12,41.95,41.95,41.69,41.69,3852,41.95,41.95,41.69,41.69,3852,0.0,1.0
2024-09-13,42.11,42.13,42.0035,42.03,7382,42.11,42.13,42.0035,42.03,7382,0.0,1.0
2024-09-16,42.16,42.16,42.02,42.08,21312,42.16,42.16,42.02,42.08,21312,0.0,1.0
2024-09-17,42.15,42.27,42.06,42.25,4625,42.15,42.27,42.06,42.25,4625,0.0,1.0
2024-09-18,42.07,42.31,42.07,42.14,4848,42.07,42.31,42.07,42.14,4848,0.0,1.0
2024-09-19,42.5147,42.56,42.41,42.41,5479,42.5147,42.56,42.41,42.41,5479,0.0,1.0
2024-09-20,42.52,42.52,42.375,42.38,17695,42.52,42.52,42.375,42.38,17695,0.0,1.0
2024-09-23,42.59,42.59,42.4901,42.54,5976,42.59,42.59,42.4901,42.54,5976,0.0,1.0
2024-09-24,42.68,42.68,42.51,42.51,2516,42.68,42.68,42.51,42.51,2516,0.0,1.0
2024-09-25,42.62,42.69,42.575,42.69,4606,42.62,42.69,42.575,42.69,4606,0.0,1.0
2024-09-26,42.6922,42.75,42.64,42.75,23671,42.6922,42.75,42.64,42.75,23671,0.0,1.0
2024-09-27,42.6618,42.78,42.65,42.75,10083,42.6618,42.78,42.65,42.75,10083,0.0,1.0
2024-09-30,42.7768,42.7768,42.6,42.6,14170,42.7768,42.7768,42.6,42.6,14170,0.0,1.0
2024-10-01,42.518,42.6,42.42,42.6,14562,42.518,42.6,42.42,42.6,14562,0.0,1.0
2024-10-02,42.5343,42.56,42.37,42.37,3752,42.5343,42.56,42.37,42.37,3752,0.0,1.0
2024-10-03,42.4507,42.485,42.4069,42.47,7949,42.4507,42.485,42.4069,42.47,7949,0.0,1.0
2024-10-04,42.66,42.66,42.47,42.62,13205,42.66,42.66,42.47,42.62,13205,0.0,1.0
2024-10-07,42.38,42.62,42.38,42.51,6615,42.38,42.62,42.38,42.51,6615,0.0,1.0
2024-10-08,42.7112,42.73,42.49,42.49,1700,42.7112,42.73,42.49,42.49,1700,0.0,1.0
2024-10-09,42.89,42.89,42.71,42.71,13982,42.89,42.89,42.71,42.71,13982,0.0,1.0
2024-10-10,42.8307,42.85,42.75,42.85,9252,42.8307,42.85,42.75,42.85,9252,0.0,1.0
2024-10-11,42.9823,42.9874,42.9,42.9,4077,42.9823,42.9874,42.9,42.9,4077,0.0,1.0
2024-10-14,43.14,43.2,43.08,43.08,6330,43.14,43.2,43.08,43.08,6330,0.0,1.0
2024-10-15,43.02,43.1826,42.9705,43.17,5727,43.02,43.1826,42.9705,43.17,5727,0.0,1.0
2024-10-16,43.08,43.17,42.95,42.95,17160,43.08,43.17,42.95,42.95,17160,0.0,1.0
2024-10-17,43.1411,43.25,43.12,43.19,3335,43.1411,43.25,43.12,43.19,3335,0.0,1.0
2024-10-18,43.2563,43.3,43.12,43.12,6422,43.2563,43.3,43.12,43.12,6422,0.0,1.0
2024-10-21,43.25,43.25,43.1,43.1,16342,43.25,43.25,43.1,43.1,16342,0.0,1.0
2024-10-22,43.18,43.24,43.0701,43.09,7278,43.18,43.24,43.0701,43.09,7278,0.0,1.0
2024-10-23,42.94,43.02,42.91,43.0,5981,42.94,43.02,42.91,43.0,5981,0.0,1.0
2024-10-24,43.0479,43.06,42.95,42.99,2283,43.0479,43.06,42.95,42.99,2283,0.0,1.0
2024-10-25,42.98,43.2,42.98,43.2,2048,42.98,43.2,42.98,43.2,2048,0.0,1.0
2024-10-28,43.16,43.1655,43.09,43.12,2554,43.16,43.1655,43.09,43.12,2554,0.0,1.0
2024-10-29,43.1531,43.2092,43.1,43.12,8256,43.1531,43.2092,43.1,43.12,8256,0.0,1.0
2024-10-30,43.0494,43.1788,43.0494,43.128,6890,43.0494,43.1788,43.0494,43.128,6890,0.0,1.0
2024-10-31,42.583,42.7501,42.55,42.7501,3775,42.583,42.7501,42.55,42.7501,3775,0.0,1.0
2024-11-01,42.6355,42.8199,42.63,42.7135,3221,42.6355,42.8199,42.63,42.7135,3221,0.0,1.0
2024-11-04,42.5652,42.6395,42.53,42.628,2577,42.5652,42.6395,42.53,42.628,2577,0.0,1.0
2024-11-05,42.8775,42.89,42.7501,42.77,11709,42.8775,42.89,42.7501,42.77,11709,0.0,1.0
2024-11-06,43.5498,43.5899,43.4,43.4114,6241,43.5498,43.5899,43.4,43.4114,6241,0.0,1.0
2024-11-07,43.75,43.8299,43.65,43.66,7104,43.75,43.8299,43.65,43.66,7104,0.0,1.0
2024-11-08,43.792,43.83,43.7501,43.8113,14120,43.792,43.83,43.7501,43.8113,14120,0.0,1.0
2024-11-11,43.8598,43.8765,43.7601,43.8429,8213,43.8598,43.8765,43.7601,43.8429,8213,0.0,1.0
2024-11-12,43.7852,43.82,43.75,43.77,8716,43.7852,43.82,43.75,43.77,8716,0.0,1.0
2024-11-13,43.826,43.9119,43.76,43.79,12490,43.826,43.9119,43.76,43.79,12490,0.0,1.0
2024-11-14,43.706,43.8,43.67,43.8,5671,43.706,43.8,43.67,43.8,5671,0.0,1.0
2024-11-15,43.3575,43.5,43.27,43.5,13467,43.3575,43.5,43.27,43.5,13467,0.0,1.0
2024-11-18,43.4577,43.5032,43.34,43.34,8184,43.4577,43.5032,43.34,43.34,8184,0.0,1.0
2024-11-19,43.5369,43.5369,43.46,43.46,7399,43.5369,43.5369,43.46,43.46,7399,0.0,1.0
2024-11-20,43.54,43.54,43.2902,43.3543,7610,43.54,43.54,43.2902,43.3543,7610,0.0,1.0
2024-11-21,43.692,43.735,43.505,43.52,8632,43.692,43.735,43.505,43.52,8632,0.0,1.0
2024-11-22,43.8126,43.8126,43.62,43.62,3933,43.8126,43.8126,43.62,43.62,3933,0.0,1.0
2024-11-25,43.94,44.33,43.8416,44.33,4318,43.94,44.33,43.8416,44.33,4318,0.0,1.0
2024-11-26,44.0584,44.07,43.98,43.98,2881,44.0584,44.07,43.98,43.98,2881,0.0,1.0
2024-11-27,43.9824,43.99,43.94,43.941,4455,43.9824,43.99,43.94,43.941,4455,0.0,1.0
2024-11-29,44.148,44.21,44.045,44.045,1092,44.148,44.21,44.045,44.045,1092,0.0,1.0
2024-12-02,44.1902,44.2,44.13,44.13,5883,44.1902,44.2,44.13,44.13,5883,0.0,1.0
2024-12-03,44.1895,44.19,44.12,44.13,7381,44.1895,44.19,44.12,44.13,7381,0.0,1.0
2024-12-04,44.317,44.33,44.26,44.28,2851,44.317,44.33,44.26,44.28,2851,0.0,1.0
2024-12-05,44.2804,44.52,44.25,44.52,5957,44.2804,44.52,44.25,44.52,5957,0.0,1.0
2024-12-06,44.3421,44.37,44.29,44.33,2720,44.3421,44.37,44.29,44.33,2720,0.0,1.0
2024-12-09,44.1951,44.2644,44.18,44.2644,2303,44.1951,44.2644,44.18,44.2644,2303,0.0,1.0
2024-12-10,44.1302,44.23,44.0914,44.21,27070,44.1302,44.23,44.0914,44.21,27070,0.0,1.0
2024-12-11,44.3243,44.35,44.28,44.29,7920,44.3243,44.35,44.28,44.29,7920,0.0,1.0
2024-12-12,44.2208,44.28,44.19,44.27,8141,44.2208,44.28,44.19,44.27,8141,0.0,1.0
2024-12-13,44.2257,44.275,44.14,44.27,3694,44.2257,44.275,44.14,44.27,3694,0.0,1.0
2024-12-16,44.302,44.35,44.2101,44.2101,7311,44.302,44.35,44.2101,44.2101,7311,0.0,1.0
2024-12-17,44.23,44.26,44.15,44.26,4704,44.23,44.26,44.15,44.26,4704,0.0,1.0
2024-12-18,43.4796,44.3201,43.4796,44.1734,20794,43.4796,44.3201,43.4796,44.1734,20794,0.0,1.0
2024-12-19,43.4471,43.66,43.16,43.16,54573,43.4471,43.66,43.16,43.16,54573,0.0,1.0
2024-12-20,43.7268,43.87,43.39,43.39,5430,43.7268,43.87,43.39,43.39,5430,0.0,1.0
2024-12-23,43.9764,43.9764,43.665,43.77,2852,43.9764,43.9764,43.665,43.77,2852,0.0,1.0
2024-12-24,44.248,44.248,44.1101,44.125,10173,44.248,44.248,44.1101,44.125,10173,0.0,1.0
2024-12-26,44.2625,44.2976,44.16,44.16,3065,44.2625,44.2976,44.16,44.16,3065,0.0,1.0
2024-12-27,43.9767,43.9767,43.889491,43.889491,1186,43.9767,43.9767,43.889491,43.889491,1186,0.0,1.0
2024-12-30,43.71,43.84,43.51,43.62,30551,43.71,43.84,43.51,43.62,30551,0.0,1.0
2024-12-31,43.584,43.78,43.51,43.78,11234,43.584,43.78,43.51,43.78,11234,0.0,1.0
2025-01-02,43.5605,43.78,43.35,43.78,17433,43.5605,43.78,43.35,43.78,17433,0.0,1.0
2025-01-03,43.9146,43.9599,43.61,43.61,15273,43.9146,43.9599,43.61,43.61,15273,0.0,1.0
2025-01-06,44.0454,44.17,44.0,44.16,2214,44.0454,44.17,44.0,44.16,2214,0.0,1.0
2025-01-07,43.7535,44.1,43.67,44.1,14294,43.7535,44.1,43.67,44.1,14294,0.0,1.0
2025-01-08,43.7401,43.78,43.62,43.63,9575,43.7401,43.78,43.62,43.63,9575,0.0,1.0
2025-01-10,43.3584,43.5,43.24,43.25,6285,43.3584,43.5,43.24,43.25,6285,0.0,1.0
2025-01-13,43.4159,43.4159,43.05,43.05,15628,43.4159,43.4159,43.05,43.05,15628,0.0,1.0
2025-01-14,43.4348,43.525,43.28,43.525,12810,43.4348,43.525,43.28,43.525,12810,0.0,1.0
2025-01-15,43.9998,44.0599,43.83,43.9187,5015,43.9998,44.0599,43.83,43.9187,5015,0.0,1.0
2025-01-16,43.9465,43.99,43.89,43.99,6040,43.9465,43.99,43.89,43.99,6040,0.0,1.0
2025-01-17,44.2216,44.2999,44.1001,44.1001,3990,44.2216,44.2999,44.1001,44.1001,3990,0.0,1.0
2025-01-21,44.4581,44.4581,44.2216,44.2216,8186,44.4581,44.4581,44.2216,44.2216,8186,0.0,1.0
2025-01-22,44.6166,44.78,44.59,44.78,9915,44.6166,44.78,44.59,44.78,9915,0.0,1.0
2025-01-23,44.69,44.69,44.54,44.59,6399,44.69,44.69,44.54,44.59,6399,0.0,1.0
2025-01-24,44.663,44.71,44.61,44.68,2644,44.663,44.71,44.61,44.68,2644,0.0,1.0
2025-01-27,44.31,44.31,44.19,44.27,5580,44.31,44.31,44.19,44.27,5580,0.0,1.0
2025-01-28,44.5375,44.5786,44.37,44.37,4456,44.5375,44.5786,44.37,44.37,4456,0.0,1.0
2025-01-29,44.4484,44.4985,44.32,44.4985,16263,44.4484,44.4985,44.32,44.4985,16263,0.0,1.0
2025-01-30,44.5743,44.59,44.4,44.461,4147,44.5743,44.59,44.4,44.461,4147,0.0,1.0
2025-01-31,44.453,44.725,44.4069,44.725,18097,44.453,44.725,44.4069,44.725,18097,0.0,1.0
2025-02-03,44.2831,44.33,43.97,43.97,9636,44.2831,44.33,43.97,43.97,9636,0.0,1.0
2025-02-04,44.4622,44.4622,44.4,44.42,2346,44.4622,44.4622,44.4,44.42,2346,0.0,1.0
2025-02-05,44.5317,44.55,44.34,44.34,9145,44.5317,44.55,44.34,44.34,9145,0.0,1.0
2025-02-06,44.6692,44.6692,44.5401,44.61,6423,44.6692,44.6692,44.5401,44.61,6423,0.0,1.0
2025-02-07,44.437,44.68,44.38,44.68,7686,44.437,44.68,44.38,44.68,7686,0.0,1.0
2025-02-10,44.62,44.63,44.56,44.56,2752,44.62,44.63,44.56,44.56,2752,0.0,1.0
2025-02-11,44.6377,44.66,44.58,44.581,13400,44.6377,44.66,44.58,44.581,13400,0.0,1.0
2025-02-12,44.5557,44.63,44.41,44.4542,5707,44.5557,44.63,44.41,44.4542,5707,0.0,1.0
2025-02-13,44.8195,44.8367,44.5701,44.5701,9153,44.8195,44.8367,44.5701,44.5701,9153,0.0,1.0
2025-02-14,44.8536,44.8863,44.79,44.8396,494811,44.8536,44.8863,44.79,44.8396,494811,0.0,1.0
2025-02-18,44.87,44.87,44.81,44.8699,4059,44.87,44.87,44.81,44.8699,4059,0.0,1.0
2025-02-19,44.99,44.99,44.8215,44.91,4637,44.99,44.99,44.8215,44.91,4637,0.0,1.0
2025-02-20,44.8815,44.89,44.72,44.8628,5647,44.8815,44.89,44.72,44.8628,5647,0.0,1.0
2025-02-21,44.45,44.98,44.441,44.98,5849,44.45,44.98,44.441,44.98,5849,0.0,1.0
2025-02-24,44.3161,44.53,44.31,44.49,17623,44.3161,44.53,44.31,44.49,17623,0.0,1.0
2025-02-25,44.1752,44.22,43.98,44.15,5103,44.1752,44.22,43.98,44.15,5103,0.0,1.0
2025-02-26,44.1735,44.405,44.1713,44.29,3404,44.1735,44.405,44.1713,44.29,3404,0.0,1.0
2025-02-27,43.705,44.21,43.705,44.15,4831,43.705,44.21,43.705,44.15,4831,0.0,1.0
2025-02-28,44.1512,44.1512,43.57,43.71,8344,44.1512,44.1512,43.57,43.71,8344,0.0,1.0
2025-03-03,43.5984,44.14,43.565,44.13,7671,43.5984,44.14,43.565,44.13,7671,0.0,1.0
2025-03-04,43.2725,43.5605,43.11,43.2401,17065,43.2725,43.5605,43.11,43.2401,17065,0.0,1.0
2025-03-05,43.6283,43.6283,43.14,43.26,9292,43.6283,43.6283,43.14,43.26,9292,0.0,1.0
2025-03-06,43.063,43.44,43.06,43.44,228181,43.063,43.44,43.06,43.44,228181,0.0,1.0
2025-03-07,43.26,43.26,42.92,43.03,9154,43.26,43.26,42.92,43.03,9154,0.0,1.0
2025-03-10,42.36,42.8,42.214,42.75,12450,42.36,42.8,42.214,42.75,12450,0.0,1.0
2025-03-11,42.17,42.3883,41.95,42.34,60458,42.17,42.3883,41.95,42.34,60458,0.0,1.0
2025-03-12,42.3443,42.43,42.25,42.25,6836,42.3443,42.43,42.25,42.25,6836,0.0,1.0
2025-03-13,41.8764,42.05,41.811,41.99,10695,41.8764,42.05,41.811,41.99,10695,0.0,1.0
2025-03-14,42.562,42.562,42.2911,42.2911,6927,42.562,42.562,42.2911,42.2911,6927,0.0,1.0
2025-03-17,42.779,42.78,42.47,42.47,5891,42.779,42.78,42.47,42.47,5891,0.0,1.0
2025-03-18,42.4125,42.44,42.33,42.36,6870,42.4125,42.44,42.33,42.36,6870,0.0,1.0
2025-03-19,42.765,42.91,42.52,42.541,2643,42.765,42.91,42.52,42.541,2643,0.0,1.0
2025-03-20,42.681,42.93,42.65,42.93,1190,42.681,42.93,42.65,42.93,1190,0.0,1.0
2025-03-21,42.6769,42.6769,42.43,42.43,2626,42.6769,42.6769,42.43,42.43,2626,0.0,1.0
2025-03-24,43.305,43.305,43.0801,43.0801,5030,43.305,43.305,43.0801,43.0801,5030,0.0,1.0
2025-03-25,43.2323,43.31,43.2152,43.25,8714,43.2323,43.31,43.2152,43.25,8714,0.0,1.0
2025-03-26,42.9434,42.9434,42.905,42.905,5443,42.9434,42.9434,42.905,42.905,5443,0.0,1.0
2025-03-27,42.8704,43.06,42.78,43.005,4530,42.8704,43.06,42.78,43.005,4530,0.0,1.0
2025-03-28,42.17,42.78,42.17,42.72,2430,42.17,42.78,42.17,42.72,2430,0.0,1.0
2025-03-31,42.45,42.46,41.81,41.82,14473,42.45,42.46,41.81,41.82,14473,0.0,1.0
2025-04-01,42.4675,42.54,42.14,42.25,292461,42.4675,42.54,42.14,42.25,292461,0.0,1.0
2025-04-02,42.7343,42.77,42.41,42.41,3897,42.7343,42.77,42.41,42.41,3897,0.0,1.0
2025-04-03,41.2107,41.64,41.2107,41.45,294687,41.2107,41.64,41.2107,41.45,294687,0.0,1.0
2025-04-04,39.4599,40.2849,39.4599,40.28,1765542,39.4599,40.2849,39.4599,40.28,1765542,0.0,1.0
2025-04-07,39.3378,40.24,38.38,38.38,1734511,39.3378,40.24,38.38,38.38,1734511,0.0,1.0
2025-04-08,38.79,40.36,38.79,40.235,11543,38.79,40.36,38.79,40.235,11543,0.0,1.0
2025-04-09,41.45,41.45,38.73,38.73,16255,41.45,41.45,38.73,38.73,16255,0.0,1.0
2025-04-10,40.37,40.865,40.37,40.865,1460,40.37,40.865,40.37,40.865,1460,0.0,1.0
2025-04-11,41.0052,41.0094,40.3,40.41,3670,41.0052,41.0094,40.3,40.41,3670,0.0,1.0
2025-04-14,41.31,41.9,41.1203,41.9,5164,41.31,41.9,41.1203,41.9,5164,0.0,1.0
2025-04-15,41.2239,41.39,41.16,41.34,10457,41.2239,41.39,41.16,41.34,10457,0.0,1.0
2025-04-16,40.59,40.95,40.23,40.95,5229,40.59,40.95,40.23,40.95,5229,0.0,1.0
2025-04-17,40.6156,40.706,40.56,40.61,222442,40.6156,40.706,40.56,40.61,222442,0.0,1.0
2025-04-21,40.0069,40.06,39.68,40.06,2859,40.0069,40.06,39.68,40.06,2859,0.0,1.0
2025-04-22,40.6759,40.74,40.41,40.41,5092,40.6759,40.74,40.41,40.41,5092,0.0,1.0
2025-04-23,41.1819,41.51,41.0308,41.51,6044,41.1819,41.51,41.0308,41.51,6044,0.0,1.0
2025-04-24,41.7157,41.7157,41.2,41.26,5666,41.7157,41.7157,41.2,41.26,5666,0.0,1.0
2025-04-25,41.9101,41.956,41.62,41.62,8127,41.9101,41.956,41.62,41.62,8127,0.0,1.0
2025-04-28,41.9828,42.0,41.65,42.0,11845,41.9828,42.0,41.65,42.0,11845,0.0,1.0
2025-04-29,42.1339,42.1339,41.89,41.89,352,42.1339,42.1339,41.89,41.89,352,0.0,1.0
2025-04-30,42.1941,42.1941,41.45,41.68,11645,42.1941,42.1941,41.45,41.68,11645,0.0,1.0
2025-05-01,42.37,42.5799,42.37,42.46,8059,42.37,42.5799,42.37,42.46,8059,0.0,1.0
2025-05-02,42.8331,42.841,42.64,42.67,3436,42.8331,42.841,42.64,42.67,3436,0.0,1.0
2025-05-05,42.6364,42.7,42.53,42.53,1794,42.6364,42.7,42.53,42.53,1794,0.0,1.0
2025-05-06,42.4302,42.51,42.27,42.37,6874,42.4302,42.51,42.27,42.37,6874,0.0,1.0
2025-05-07,42.5175,42.53,42.385,42.47,4389,42.5175,42.53,42.385,42.47,4389,0.0,1.0
2025-05-08,42.721,42.955,42.59,42.67,4690,42.721,42.955,42.59,42.67,4690,0.0,1.0
2025-05-09,42.6766,42.78,42.59,42.78,2266,42.6766,42.78,42.59,42.78,2266,0.0,1.0
2025-05-12,43.64,43.64,43.45,43.49,2426,43.64,43.64,43.45,43.49,2426,0.0,1.0
2025-05-13,43.9618,43.9955,43.805,43.805,2949,43.9618,43.9955,43.805,43.805,2949,0.0,1.0
2025-05-14,43.9893,44.05,43.9893,44.05,272,43.9893,44.05,43.9893,44.05,272,0.0,1.0
2025-05-15,44.1219,44.14,43.94,43.94,1051,44.1219,44.14,43.94,43.94,1051,0.0,1.0
2025-05-16,44.3866,44.3866,44.2,44.2,1769,44.3866,44.3866,44.2,44.2,1769,0.0,1.0
2025-05-19,44.4252,44.4252,44.08,44.08,60193,44.4252,44.4252,44.08,44.08,60193,0.0,1.0
2025-05-20,44.303,44.32,44.19,44.28,3196,44.303,44.32,44.19,44.28,3196,0.0,1.0
2025-05-21,43.7876,44.2101,43.78,44.13,1877,43.7876,44.2101,43.78,44.13,1877,0.0,1.0
2025-05-22,43.7201,43.87,43.7,43.79,6505,43.7201,43.87,43.7,43.79,6505,0.0,1.0
2025-05-23,43.5293,43.59,43.27,43.27,1563,43.5293,43.59,43.27,43.27,1563,0.0,1.0
2025-05-27,44.1948,44.1948,44.1101,44.1101,1179,44.1948,44.1948,44.1101,44.1101,1179,0.0,1.0
2025-05-28,44.012,44.1201,44.012,44.1201,1130,44.012,44.1201,44.012,44.1201,1130,0.0,1.0
2025-05-29,44.1267,44.1801,44.07,44.1801,4302,44.1267,44.1801,44.07,44.1801,4302,0.0,1.0
2025-05-30,44.15,44.18,43.86,44.085,3512,44.15,44.18,43.86,44.085,3512,0.0,1.0
2025-06-02,44.2708,44.2708,44.0101,44.02,2681,44.2708,44.2708,44.0101,44.02,2681,0.0,1.0
2025-06-03,44.5216,44.5216,44.31,44.31,1387,44.5216,44.5216,44.31,44.31,1387,0.0,1.0
2025-06-04,44.48,44.585,44.48,44.5808,6136,44.48,44.585,44.48,44.5808,6136,0.0,1.0
2025-06-05,44.24,44.6999,44.24,44.43,8703,44.24,44.6999,44.24,44.43,8703,0.0,1.0
2025-06-06,44.6777,44.6777,44.578387,44.66,3025,44.6777,44.6777,44.578387,44.66,3025,0.0,1.0
2025-06-09,44.7294,44.78,44.67,44.69,3144,44.7294,44.78,44.67,44.69,3144,0.0,1.0
2025-06-10,44.9115,44.9115,44.74,44.76,6475,44.9115,44.9115,44.74,44.76,6475,0.0,1.0
2025-06-11,44.827,44.99,44.73,44.8675,44177,44.827,44.99,44.73,44.8675,44177,0.0,1.0
2025-06-12,44.9361,44.9361,44.89,44.93,957,44.9361,44.9361,44.89,44.93,957,0.0,1.0
2025-06-13,44.5,44.82,44.5,44.59,14023,44.5,44.82,44.5,44.59,14023,0.0,1.0
2025-06-16,44.89,44.95,44.8868,44.89,855,44.89,44.95,44.8868,44.89,855,0.0,1.0
2025-06-17,44.6205,44.845,44.56,44.76,6075,44.6205,44.845,44.56,44.76,6075,0.0,1.0
2025-06-18,44.5961,44.74,44.53,44.74,2283,44.5961,44.74,44.53,44.74,2283,0.0,1.0
2025-06-20,44.523,44.8,44.51,44.8,1738,44.523,44.8,44.51,44.8,1738,0.0,1.0
2025-06-23,44.8734,44.8734,44.52,44.52,13422,44.8734,44.8734,44.52,44.52,13422,0.0,1.0
2025-06-24,45.3304,45.4,45.1,45.1,1973,45.3304,45.4,45.1,45.1,1973,0.0,1.0
2025-06-25,45.3025,45.37,45.2201,45.37,1942,45.3025,45.37,45.2201,45.37,1942,0.0,1.0
2025-06-26,45.6203,45.63,45.5,45.519,3701,45.6203,45.63,45.5,45.519,3701,0.0,1.0
2025-06-27,45.8217,45.875,45.61,45.79,6330,45.8217,45.875,45.61,45.79,6330,0.0,1.0
2025-06-30,46.0202,46.04,45.82,45.8731,2601,46.0202,46.04,45.82,45.8731,2601,0.0,1.0
2025-07-01,45.9865,46.0019,45.85,45.93,13979,45.9865,46.0019,45.85,45.93,13979,0.0,1.0
2025-07-02,46.1048,46.1048,46.04,46.06,3562,46.1048,46.1048,46.04,46.06,3562,0.0,1.0
2025-07-03,46.4167,46.4499,46.39,46.4,4560,46.4167,46.4499,46.39,46.4,4560,0.0,1.0
2025-07-07,46.1508,46.29,46.0501,46.29,2572,46.1508,46.29,46.0501,46.29,2572,0.0,1.0
2025-07-08,46.1846,46.25,46.1401,46.2,2141,46.1846,46.25,46.1401,46.2,2141,0.0,1.0
2025-07-09,46.4,46.4,46.26,46.2603,11926,46.4,46.4,46.26,46.2603,11926,0.0,1.0
2025-07-10,46.5699,46.5699,46.36,46.45,4780,46.5699,46.5699,46.36,46.45,4780,0.0,1.0
2025-07-11,46.39,46.4101,46.3395,46.3395,3480,46.39,46.4101,46.3395,46.3395,3480,0.0,1.0
2025-07-14,46.4917,46.4955,46.37,46.37,3742,46.4917,46.4955,46.37,46.37,3742,0.0,1.0
2025-07-15,46.3824,46.55,46.3824,46.55,2412,46.3824,46.55,46.3824,46.55,2412,0.0,1.0
2025-07-16,46.4895,46.4895,46.3068,46.39,3392,46.4895,46.4895,46.3068,46.39,3392,0.0,1.0
2025-07-17,46.7253,46.7253,46.49,46.49,1262,46.7253,46.7253,46.49,46.49,1262,0.0,1.0
2025-07-18,46.7352,46.769,46.7352,46.75,459,46.7352,46.769,46.7352,46.75,459,0.0,1.0
2025-07-21,46.8,47.0189,46.8,46.8901,8354,46.8,47.0189,46.8,46.8901,8354,0.0,1.0
2025-07-22,46.845,46.86,46.6922,46.85,7803,46.845,46.86,46.6922,46.85,7803,0.0,1.0
2025-07-23,47.1141,47.12,46.96,47.0115,8965,47.1141,47.12,46.96,47.0115,8965,0.0,1.0
2025-07-24,47.19,47.3,47.19,47.23,6897,47.19,47.3,47.19,47.23,6897,0.0,1.0
2025-07-25,47.3349,47.35,47.265,47.265,3666,47.3349,47.35,47.265,47.265,3666,0.0,1.0
2025-07-28,47.3414,47.41,47.3,47.32,9327,47.3414,47.41,47.3,47.32,9327,0.0,1.0
2025-07-29,47.35,47.45,47.29,47.39,18784,47.35,47.45,47.29,47.39,18784,0.0,1.0
2025-07-30,47.27,47.4499,47.12,47.41,19284,47.27,47.4499,47.12,47.41,19284,0.0,1.0
2025-07-31,47.15,47.65,47.0301,47.6199,336494,47.15,47.65,47.0301,47.6199,336494,0.0,1.0
2025-08-01,46.7,47.14,46.5,46.92,181930,46.7,47.14,46.5,46.92,181930,0.0,1.0
2025-08-04,47.1416,47.18,46.91,46.91,47070,47.1416,47.18,46.91,46.91,47070,0.0,1.0
2025-08-05,47.02,47.24,46.9212,47.22,68165,47.02,47.24,46.9212,47.22,68165,0.0,1.0
2025-08-06,47.2405,47.46,47.015,47.08,33214,47.2405,47.46,47.015,47.08,33214,0.0,1.0
2025-08-07,47.2,47.42,47.085,47.4,32122,47.2,47.42,47.085,47.4,32122,0.0,1.0
2025-08-08,47.48,47.65,47.3201,47.35,36771,47.48,47.65,47.3201,47.35,36771,0.0,1.0
2025-08-11,47.39,47.56,47.39,47.5,39479,47.39,47.56,47.39,47.5,39479,0.0,1.0
2025-08-12,47.68,47.76,47.43,47.43,46671,47.68,47.76,47.43,47.43,46671,0.0,1.0
2025-08-13,47.89,47.8999,47.7575,47.7585,47611,47.89,47.8999,47.7575,47.7585,47611,0.0,1.0
2025-08-14,47.8,47.9099,47.75,47.77,560833,47.8,47.9099,47.75,47.77,560833,0.0,1.0
2025-08-15,47.7449,47.9,47.7449,47.9,50156,47.7449,47.9,47.7449,47.9,50156,0.0,1.0
2025-08-18,47.77,47.965,47.7,47.79,39555,47.77,47.965,47.7,47.79,39555,0.0,1.0
2025-08-19,47.63,47.81,47.4901,47.77,22595,47.63,47.81,47.4901,47.77,22595,0.0,1.0
2025-08-20,47.48,47.6088,47.2701,47.48,32641,47.48,47.6088,47.2701,47.48,32641,0.0,1.0
2025-08-21,47.42,47.57,47.365,47.41,14808,47.42,47.57,47.365,47.41,14808,0.0,1.0
2025-08-22,47.94,47.9699,47.58,47.58,20591,47.94,47.9699,47.58,47.58,20591,0.0,1.0
2025-08-25,47.8,47.9228,47.7701,47.825,14627,47.8,47.9228,47.7701,47.825,14627,0.0,1.0
2025-08-26,47.8941,47.93,47.71,47.79,17993,47.8941,47.93,47.71,47.79,17993,0.0,1.0
2025-08-27,47.92,48.04,47.8001,47.82,27287,47.92,48.04,47.8001,47.82,27287,0.0,1.0
2025-08-28,48.0799,48.15,47.8901,47.99,9420,48.0799,48.15,47.8901,47.99,9420,0.0,1.0
2025-08-29,47.955,48.07,47.82,48.07,261550,47.955,48.07,47.82,48.07,261550,0.0,1.0
2025-09-02,47.7,47.7,47.415,47.54,38264,47.7,47.7,47.415,47.54,38264,0.0,1.0
2025-09-03,47.8263,47.92,47.6501,47.84,28927,47.8263,47.92,47.6501,47.84,28927,0.0,1.0
2025-09-04,48.11,48.13,47.86,47.97,11642,48.11,48.13,47.86,47.97,11642,0.0,1.0
2025-09-05,48.0244,48.23,47.94,48.23,13469,48.0244,48.23,47.94,48.23,13469,0.0,1.0
2025-09-08,48.1337,48.24,48.01,48.17,33914,48.1337,48.24,48.01,48.17,33914,0.0,1.0
2025-09-09,48.2047,48.24,48.1301,48.19,1826,48.2047,48.24,48.1301,48.19,1826,0.0,1.0
2025-09-10,48.2689,48.39,48.1701,48.39,14674,48.2689,48.39,48.1701,48.39,14674,0.0,1.0
2025-09-11,48.54,48.54,48.42,48.53,2567,48.54,48.54,48.42,48.53,2567,0.0,1.0
2025-09-12,48.5344,48.6167,48.48,48.49,18398,48.5344,48.6167,48.48,48.49,18398,0.0,1.0
2025-09-15,48.6519,48.7,48.5601,48.7,2330,48.6519,48.7,48.5601,48.7,2330,0.0,1.0
2025-09-16,48.615,48.67,48.5801,48.67,3418,48.615,48.67,48.5801,48.67,3418,0.0,1.0
2025-09-17,48.59,48.65,48.45,48.635,4896,48.59,48.65,48.45,48.635,4896,0.0,1.0
2025-09-18,48.75,48.77,48.6701,48.7646,9367,48.75,48.77,48.6701,48.7646,9367,0.0,1.0
2025-09-19,48.8439,48.9079,48.68,48.84,9458,48.8439,48.9079,48.68,48.84,9458,0.0,1.0
2025-09-22,48.935,49.0,48.811,48.87,9176,48.935,49.0,48.811,48.87,9176,0.0,1.0
2025-09-23,48.7629,48.98,48.6959,48.8977,5349,48.7629,48.98,48.6959,48.8977,5349,0.0,1.0
2025-09-24,48.69,48.8262,48.66,48.8262,14167,48.69,48.8262,48.66,48.8262,14167,0.0,1.0
2025-09-25,48.56,48.64,48.455,48.53,5529,48.56,48.64,48.455,48.53,5529,0.0,1.0
2025-09-26,48.75,48.81,48.6,48.6,17060,48.75,48.81,48.6,48.6,17060,0.0,1.0
2025-09-29,48.8404,48.96,48.79,48.96,8037,48.8404,48.96,48.79,48.96,8037,0.0,1.0
2025-09-30,48.9907,48.9907,48.79,48.89,6612,48.9907,48.9907,48.79,48.89,6612,0.0,1.0
2025-10-01,49.0755,49.15,48.87,48.96,30389,49.0755,49.15,48.87,48.96,30389,0.0,1.0
2025-10-02,49.0667,49.1431,48.97,49.05,17720,49.0667,49.1431,48.97,49.05,17720,0.0,1.0
2025-10-03,49.0665,49.22,49.0,49.1481,3735,49.0665,49.22,49.0,49.1481,3735,0.0,1.0
2025-10-06,49.1511,49.21,49.08,49.08,5211,49.1511,49.21,49.08,49.08,5211,0.0,1.0
2025-10-07,48.98,49.21,48.97,49.11,9538,48.98,49.21,48.97,49.11,9538,0.0,1.0
2025-10-08,49.185,49.22,49.11,49.11,13253,49.185,49.22,49.11,49.11,13253,0.0,1.0
2025-10-09,49.1,49.18,49.04,49.12,4400,49.1,49.18,49.04,49.12,4400,0.0,1.0
2025-10-10,48.33,49.2,48.31,49.2,3338,48.33,49.2,48.31,49.2,3338,0.0,1.0
2025-10-13,48.76,48.82,48.6725,48.76,30743,48.76,48.82,48.6725,48.76,30743,0.0,1.0
2025-10-14,48.7223,48.7701,48.41,48.41,5194,48.7223,48.7701,48.41,48.41,5194,0.0,1.0
2025-10-15,48.78,49.11,48.7414,49.11,9389,48.78,49.11,48.7414,49.11,9389,0.0,1.0
2025-10-16,48.6028,48.91,48.44,48.91,3867,48.6028,48.91,48.44,48.91,3867,0.0,1.0
2025-10-17,48.78,48.8772,48.52,48.73,4339,48.78,48.8772,48.52,48.73,4339,0.0,1.0
2025-10-20,49.195,49.24,49.0801,49.1,14715,49.195,49.24,49.0801,49.1,14715,0.0,1.0
2025-10-21,49.2279,49.25,49.14,49.2,4122,49.2279,49.25,49.14,49.2,4122,0.0,1.0
2025-10-22,49.0481,49.23,48.82,49.175,16665,49.0481,49.23,48.82,49.175,16665,0.0,1.0
2025-10-23,49.165,49.2715,49.1246,49.1246,4791,49.165,49.2715,49.1246,49.1246,4791,0.0,1.0
2025-10-24,49.5,49.53,49.39,49.45,7690,49.5,49.53,49.39,49.45,7690,0.0,1.0
2025-10-27,49.6983,49.7,49.6,49.63,2507,49.6983,49.7,49.6,49.63,2507,0.0,1.0
2025-10-28,49.7378,49.82,49.651,49.67,14873,49.7378,49.82,49.651,49.67,14873,0.0,1.0
2025-10-29,49.62,49.736,49.54,49.71,4266,49.62,49.736,49.54,49.71,4266,0.0,1.0
2025-10-30,49.4523,49.5401,49.45,49.54,4710,49.4523,49.5401,49.45,49.54,4710,0.0,1.0
2025-10-31,49.5208,49.57,49.4095,49.57,6205,49.5208,49.57,49.4095,49.57,6205,0.0,1.0
2025-11-03,49.5255,49.56,49.46,49.56,8678,49.5255,49.56,49.46,49.56,8678,0.0,1.0
2025-11-04,49.2104,49.29,49.1687,49.1687,13302,49.2104,49.29,49.1687,49.1687,13302,0.0,1.0
2025-11-05,49.3808,49.54,49.05,49.05,10131,49.3808,49.54,49.05,49.05,10131,0.0,1.0
2025-11-06,49.01,49.2195,49.0,49.2195,6241,49.01,49.2195,49.0,49.2195,6241,0.0,1.0
2025-11-07,49.0388,49.0388,48.65,48.805,16888,49.0388,49.0388,48.65,48.805,16888,0.0,1.0
2025-11-10,49.5,49.51,49.26,49.4,11508,49.5,49.51,49.26,49.4,11508,0.0,1.0
2025-11-11,49.5118,49.5399,49.39,49.4,3729,49.5118,49.5399,49.39,49.4,3729,0.0,1.0
2025-11-12,49.5115,49.57,49.445,49.53,5286,49.5115,49.57,49.445,49.53,5286,0.0,1.0
2025-11-13,49.0274,49.37,49.01,49.37,5166,49.0274,49.37,49.01,49.37,5166,0.0,1.0
2025-11-14,49.0665,49.15,48.98,48.98,6142,49.0665,49.15,48.98,48.98,6142,0.0,1.0
2025-11-17,48.797,49.108,48.7101,49.108,2359,48.797,49.108,48.7101,49.108,2359,0.0,1.0
2025-11-18,48.6038,48.8,48.5595,48.5595,11298,48.6038,48.8,48.5595,48.5595,11298,0.0,1.0
2025-11-19,48.6933,48.74,48.55,48.55,3433,48.6933,48.74,48.55,48.55,3433,0.0,1.0
2025-11-20,48.2366,48.63,48.2366,48.63,8130,48.2366,48.63,48.2366,48.63,8130,0.0,1.0
2025-11-21,48.5707,48.775,48.23,48.32,5900,48.5707,48.775,48.23,48.32,5900,0.0,1.0
2025-11-24,49.0813,49.11,49.0099,49.0099,3219,49.0813,49.11,49.0099,49.0099,3219,0.0,1.0
2025-11-25,49.35,49.35,49.0455,49.0455,2467,49.35,49.35,49.0455,49.0455,2467,0.0,1.0
2025-11-26,49.5383,49.6,49.5383,49.54,4928,49.5383,49.6,49.5383,49.54,4928,0.0,1.0