date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-03,24.69,25.66,24.65,25.66,791541,24.69,25.66,24.65,25.66,791541,0.0,1.0
2020-02-04,24.92,25.1,24.86,25.1,90230,24.92,25.1,24.86,25.1,90230,0.0,1.0
2020-02-05,25.0486,25.19,24.95,25.19,93856,25.0486,25.19,24.95,25.19,93856,0.0,1.0
2020-02-06,25.14,25.17,25.074,25.074,152300,25.14,25.17,25.074,25.074,152300,0.0,1.0
2020-02-07,25.043,25.13,25.0,25.07,34200,25.043,25.13,25.0,25.07,34200,0.0,1.0
2020-02-10,25.149,25.18,25.01,25.11,36981,25.149,25.18,25.01,25.11,36981,0.0,1.0
2020-02-11,25.1796,25.36,25.17,25.36,5029,25.1796,25.36,25.17,25.36,5029,0.0,1.0
2020-02-12,25.3,25.42,25.235,25.42,58211,25.3,25.42,25.235,25.42,58211,0.0,1.0
2020-02-13,25.3,25.35,25.17,25.32,23221,25.3,25.35,25.17,25.32,23221,0.0,1.0
2020-02-14,25.2866,25.31,25.2412,25.3,13868,25.2866,25.31,25.2412,25.3,13868,0.0,1.0
2020-02-18,25.29,25.38,25.1968,25.38,21469,25.29,25.38,25.1968,25.38,21469,0.0,1.0
2020-02-19,25.37,25.39,25.24,25.24,30963,25.37,25.39,25.24,25.24,30963,0.0,1.0
2020-02-20,25.285,25.37,25.16,25.37,23468,25.285,25.37,25.16,25.37,23468,0.0,1.0
2020-02-21,25.0966,25.25,25.0689,25.25,85220,25.0966,25.25,25.0689,25.25,85220,0.0,1.0
2020-02-24,24.61,24.91,24.52,24.91,101392,24.61,24.91,24.52,24.91,101392,0.0,1.0
2020-02-25,24.0352,24.62,23.97,24.61,35229,24.0352,24.62,23.97,24.61,35229,0.0,1.0
2020-02-26,24.03,24.44,23.99,24.21,168361,24.03,24.44,23.99,24.21,168361,0.0,1.0
2020-02-27,23.2715,23.82,23.2715,23.76,44381,23.2715,23.82,23.2715,23.76,44381,0.0,1.0
2020-02-28,22.91,23.14,22.35,22.854,31500,22.91,23.14,22.35,22.854,31500,0.0,1.0
2020-03-02,23.75,23.79,22.95,22.95,51191,23.75,23.79,22.95,22.95,51191,0.0,1.0
2020-03-03,23.3275,24.15,23.27,23.9,38105,23.3275,24.15,23.27,23.9,38105,0.0,1.0
2020-03-04,24.034,24.088,23.82,23.82,229900,24.034,24.088,23.82,23.82,229900,0.0,1.0
2020-03-05,23.3736,23.76,23.3736,23.76,39525,23.3736,23.76,23.3736,23.76,39525,0.0,1.0
2020-03-06,23.15,23.15,22.6717,23.09,21360,23.15,23.15,22.6717,23.09,21360,0.0,1.0
2020-03-09,21.85,22.58,21.768,22.58,4100,21.85,22.58,21.768,22.58,4100,0.0,1.0
2020-03-10,22.519,22.519,21.91,22.28,161100,22.519,22.519,21.91,22.28,161100,0.0,1.0
2020-03-11,21.771,22.03,21.771,22.03,4400,21.771,22.03,21.771,22.03,4400,0.0,1.0
2020-03-12,20.24,20.91,20.2,20.671,20200,20.24,20.91,20.2,20.671,20200,0.0,1.0
2020-03-13,21.3126,21.3126,20.09,20.24,2809,21.3126,21.3126,20.09,20.24,2809,0.0,1.0
2020-03-16,19.543,20.46,19.543,19.723,28200,19.543,20.46,19.543,19.723,28200,0.0,1.0
2020-03-17,20.312,20.39,19.3225,19.61,15937,20.312,20.39,19.3225,19.61,15937,0.0,1.0
2020-03-18,19.35,19.857,17.0,19.32,11700,19.35,19.857,17.0,19.32,11700,0.0,1.0
2020-03-19,19.6953,20.02,18.82,19.35,73873,19.6953,20.02,18.82,19.35,73873,0.0,1.0
2020-03-20,19.1639,19.84,19.1639,19.6953,9933,19.1639,19.84,19.1639,19.6953,9933,0.0,1.0
2020-03-23,18.68,19.14,18.45,19.046,27500,18.68,19.14,18.45,19.046,27500,0.0,1.0
2020-03-24,19.85,20.0,19.65,19.65,88200,19.85,20.0,19.65,19.65,88200,0.0,1.0
2020-03-25,20.301,20.5,20.26,20.26,9300,20.301,20.5,20.26,20.26,9300,0.0,1.0
2020-03-26,21.02,21.27,20.669,20.669,35200,21.02,21.27,20.669,20.669,35200,0.0,1.0
2020-03-27,20.73,20.77,20.69,20.69,1900,20.73,20.77,20.69,20.69,1900,0.0,1.0
2020-03-30,21.1566,21.1566,20.58,20.58,1716,21.1566,21.1566,20.58,20.58,1716,0.0,1.0
2020-03-31,20.8995,20.8995,20.8995,20.8995,98,20.8995,20.8995,20.8995,20.8995,98,0.0,1.0
2020-04-01,20.127,20.127,20.08,20.08,3400,20.127,20.127,20.08,20.08,3400,0.0,1.0
2020-04-02,20.78,20.78,19.98,20.1274,765,20.78,20.78,19.98,20.1274,765,0.0,1.0
2020-04-03,20.33,20.52,20.239,20.52,4300,20.33,20.52,20.239,20.52,4300,0.0,1.0
2020-04-06,21.56,21.56,20.998,21.05,4100,21.56,21.56,20.998,21.05,4100,0.0,1.0
2020-04-07,21.51,22.0,21.51,21.56,9273,21.51,22.0,21.51,21.56,9273,0.0,1.0
2020-04-08,21.79,22.32,21.51,21.51,2496,21.79,22.32,21.51,21.51,2496,0.0,1.0
2020-04-09,22.2,22.28,22.0,22.28,6000,22.2,22.28,22.0,22.28,6000,0.0,1.0
2020-04-13,22.04,22.12,21.86,22.12,1200,22.04,22.12,21.86,22.12,1200,0.0,1.0
2020-04-14,22.449,22.449,22.285,22.32,400,22.449,22.449,22.285,22.32,400,0.0,1.0
2020-04-15,22.051,22.12,22.051,22.12,400,22.051,22.12,22.051,22.12,400,0.0,1.0
2020-04-16,22.1151,22.156,21.975,22.0512,5526,22.1151,22.156,21.975,22.0512,5526,0.0,1.0
2020-04-17,22.66,22.66,22.365,22.365,1000,22.66,22.66,22.365,22.365,1000,0.0,1.0
2020-04-20,22.293,22.58,22.293,22.43,1600,22.293,22.58,22.293,22.43,1600,0.0,1.0
2020-04-21,21.745,21.789,21.745,21.789,1800,21.745,21.789,21.745,21.789,1800,0.0,1.0
2020-04-22,22.1537,22.4,22.1456,22.4,6305,22.1537,22.4,22.1456,22.4,6305,0.0,1.0
2020-04-23,22.132,22.132,22.1,22.1,2900,22.132,22.132,22.1,22.1,2900,0.0,1.0
2020-04-24,22.3334,22.3334,22.1,22.132,4125,22.3334,22.3334,22.1,22.132,4125,0.0,1.0
2020-04-27,22.605,22.639,22.55,22.55,4500,22.605,22.639,22.55,22.55,4500,0.0,1.0
2020-04-28,22.587,22.725,22.587,22.69,5700,22.587,22.725,22.587,22.69,5700,0.0,1.0
2020-04-29,22.986,23.05,22.79,22.8,4700,22.986,23.05,22.79,22.8,4700,0.0,1.0
2020-04-30,22.798,22.89,22.798,22.89,800,22.798,22.89,22.798,22.89,800,0.0,1.0
2020-05-01,22.2895,22.2895,22.2895,22.2895,228,22.2895,22.2895,22.2895,22.2895,228,0.0,1.0
2020-05-04,22.3824,22.3824,22.06,22.2895,6743,22.3824,22.3824,22.06,22.2895,6743,0.0,1.0
2020-05-05,22.548,22.75,22.548,22.61,2200,22.548,22.75,22.548,22.61,2200,0.0,1.0
2020-05-06,22.432,22.68,22.432,22.524,1900,22.432,22.68,22.432,22.524,1900,0.0,1.0
2020-05-07,22.605,22.65,22.49,22.49,7800,22.605,22.65,22.49,22.49,7800,0.0,1.0
2020-05-08,22.91,22.91,22.845,22.86,700,22.91,22.91,22.845,22.86,700,0.0,1.0
2020-05-11,22.997,23.0,22.91,23.0,800,22.997,23.0,22.91,23.0,800,0.0,1.0
2020-05-12,22.682,22.95,22.682,22.95,1000,22.682,22.95,22.682,22.95,1000,0.0,1.0
2020-05-13,22.3004,22.7,22.3004,22.6816,723,22.3004,22.7,22.3004,22.6816,723,0.0,1.0
2020-05-14,22.4397,22.4397,22.4397,22.4397,1,22.4397,22.4397,22.4397,22.4397,1,0.0,1.0
2020-05-15,22.591,22.591,22.4,22.4,13600,22.591,22.591,22.4,22.4,13600,0.0,1.0
2020-05-18,23.148,23.148,22.99,22.99,4700,23.148,23.148,22.99,22.99,4700,0.0,1.0
2020-05-19,22.979,23.06,22.979,23.05,1600,22.979,23.06,22.979,23.05,1600,0.0,1.0
2020-05-20,23.21,23.28,23.21,23.22,1300,23.21,23.28,23.21,23.22,1300,0.0,1.0
2020-05-21,23.083,23.224,23.055,23.2104,479,23.083,23.224,23.055,23.2104,479,0.0,1.0
2020-05-22,23.1441,23.1441,23.1441,23.1441,1,23.1441,23.1441,23.1441,23.1441,1,0.0,1.0
2020-05-26,23.4116,23.93,23.372,23.93,1300,23.4116,23.93,23.372,23.93,1300,0.0,1.0
2020-05-27,23.49,23.49,23.3,23.4,133200,23.49,23.49,23.3,23.4,133200,0.0,1.0
2020-05-28,23.537,23.75,23.537,23.55,6600,23.537,23.75,23.537,23.55,6600,0.0,1.0
2020-05-29,23.6131,23.6999,23.375,23.5371,1496,23.6131,23.6999,23.375,23.5371,1496,0.0,1.0
2020-06-01,23.6911,23.87,23.69,23.87,7811,23.6911,23.87,23.69,23.87,7811,0.0,1.0
2020-06-02,23.7745,23.7745,23.6405,23.6911,1002,23.7745,23.7745,23.6405,23.6911,1002,0.0,1.0
2020-06-03,24.048,24.048,24.048,24.048,200,24.048,24.048,24.048,24.048,200,0.0,1.0
2020-06-04,23.9516,24.16,23.87,24.16,7580,23.9516,24.16,23.87,24.16,7580,0.0,1.0
2020-06-05,24.402,24.57,24.402,24.539,9300,24.402,24.57,24.402,24.539,9300,0.0,1.0
2020-06-08,24.65,24.66,24.517,24.525,5300,24.65,24.66,24.517,24.525,5300,0.0,1.0
2020-06-09,24.542,24.6,24.44,24.49,21900,24.542,24.6,24.44,24.49,21900,0.0,1.0
2020-06-10,24.36,24.64,24.36,24.5421,165715,24.36,24.64,24.36,24.5421,165715,0.0,1.0
2020-06-11,23.307,23.46,23.307,23.46,2100,23.307,23.46,23.307,23.46,2100,0.0,1.0
2020-06-12,23.4826,23.65,23.28,23.3074,526,23.4826,23.65,23.28,23.3074,526,0.0,1.0
2020-06-15,23.572,23.71,23.496,23.55,3900,23.572,23.71,23.496,23.55,3900,0.0,1.0
2020-06-16,23.89,24.13,23.89,24.13,7000,23.89,24.13,23.89,24.13,7000,0.0,1.0
2020-06-17,23.995,24.15,23.96,23.96,5000,23.995,24.15,23.96,23.96,5000,0.0,1.0
2020-06-18,23.9051,24.0,23.8609,23.9951,1642,23.9051,24.0,23.8609,23.9951,1642,0.0,1.0
2020-06-19,23.8587,23.8587,23.8587,23.8587,0,23.8587,23.8587,23.8587,23.8587,0,0.0,1.0
2020-06-22,23.9372,24.0,23.74,23.8587,756,23.9372,24.0,23.74,23.8587,756,0.0,1.0
2020-06-23,24.038,24.26,24.038,24.18,5500,24.038,24.26,24.038,24.18,5500,0.0,1.0
2020-06-24,23.602,23.84,23.465,23.84,5100,23.602,23.84,23.465,23.84,5100,0.0,1.0
2020-06-25,23.786,23.786,23.64,23.76,1500,23.786,23.786,23.64,23.76,1500,0.0,1.0
2020-06-26,23.39,23.62,23.39,23.62,800,23.39,23.62,23.39,23.62,800,0.0,1.0
2020-06-29,23.62,23.62,23.53,23.53,140,23.62,23.62,23.53,23.53,140,0.0,1.0
2020-06-30,23.96,23.96,23.51,23.51,2100,23.962,23.962,23.51,23.51,2099.82472247726,0.0,1.0
2020-07-01,24.1,24.12,24.1,24.1,9600,24.1,24.12,24.1,24.1,9600,0.0,1.0
2020-07-02,24.08,24.3,24.08,24.27,29300,24.082,24.3,24.082,24.27,29297.5666472884,0.0,1.0
2020-07-06,24.36,24.4,24.2,24.2,6900,24.361,24.4,24.2,24.2,6899.71676039571,0.0,1.0
2020-07-07,24.2,24.45,24.2,24.43,7300,24.199,24.45,24.199,24.43,7300.30166535807,0.0,1.0
2020-07-08,24.27,24.35,24.24,24.29,13100,24.271,24.35,24.235,24.29,13099.4602612171,0.0,1.0
2020-07-09,24.21,24.33,24.18,24.18,2800,24.211,24.33,24.179,24.179,2799.8843500888,0.0,1.0
2020-07-10,24.36,24.46,24.29,24.29,6800,24.361,24.46,24.29,24.29,6799.72086531752,0.0,1.0
2020-07-13,24.19,24.65,24.19,24.65,2400,24.19,24.65,24.19,24.65,2400,0.0,1.0
2020-07-14,24.44,24.45,23.96,23.96,4800,24.437,24.45,23.96,23.96,4800.5892703687,0.0,1.0
2020-07-15,24.56,24.65,24.45,24.63,64600,24.56,24.65,24.45,24.63,64600,0.0,1.0
2020-07-16,24.45,24.62,24.45,24.57,27200,24.45,24.62,24.45,24.569,27200,0.0,1.0
2020-07-17,24.6,24.66,24.57,24.57,4200,24.6,24.659,24.57,24.57,4200,0.0,1.0
2020-07-20,24.822,24.89,24.62,24.62,31800,24.822,24.89,24.62,24.62,31800,0.0,1.0
2020-07-21,24.877,24.96,24.72,24.96,33973,24.877,24.96,24.72,24.96,33973,0.0,1.0
2020-07-22,24.8761,24.89,24.76,24.89,10999,24.8761,24.89,24.76,24.89,10999,0.0,1.0
2020-07-23,24.7247,24.88,24.665,24.88,1661,24.7247,24.88,24.665,24.88,1661,0.0,1.0
2020-07-24,24.5601,24.67,24.45,24.67,10495,24.5601,24.67,24.45,24.67,10495,0.0,1.0
2020-07-27,24.796,24.796,24.6418,24.6418,11739,24.796,24.796,24.6418,24.6418,11739,0.0,1.0
2020-07-28,24.593,24.73,24.593,24.7298,7570,24.593,24.73,24.593,24.7298,7570,0.0,1.0
2020-07-29,24.79,24.8199,24.7296,24.8199,8670,24.79,24.8199,24.7296,24.8199,8670,0.0,1.0
2020-07-30,24.7134,24.82,24.59,24.59,5179,24.7134,24.82,24.59,24.59,5179,0.0,1.0
2020-07-31,24.8311,24.834,24.6019,24.7825,4130,24.8311,24.834,24.6019,24.7825,4130,0.0,1.0
2020-08-03,25.06,25.08,24.945,25.0,15545,25.06,25.08,24.945,25.0,15545,0.0,1.0
2020-08-04,25.0338,25.035,24.95,25.0,31553,25.0338,25.035,24.95,25.0,31553,0.0,1.0
2020-08-05,25.1464,25.17,25.1464,25.17,1408,25.1464,25.17,25.1464,25.17,1408,0.0,1.0
2020-08-06,25.2855,25.33,25.12,25.21,6234,25.2855,25.33,25.12,25.21,6234,0.0,1.0
2020-08-07,25.3011,25.32,25.178,25.22,16385,25.3011,25.32,25.178,25.22,16385,0.0,1.0
2020-08-10,25.2965,25.32,25.21,25.21,7597,25.2965,25.32,25.21,25.21,7597,0.0,1.0
2020-08-11,25.1526,25.42,25.1526,25.32,9310,25.1526,25.42,25.1526,25.32,9310,0.0,1.0
2020-08-12,25.416,25.45,25.385,25.39,14311,25.416,25.45,25.385,25.39,14311,0.0,1.0
2020-08-13,25.3763,25.49,25.345,25.345,28153,25.3763,25.49,25.345,25.345,28153,0.0,1.0
2020-08-14,25.364,25.43,25.364,25.43,2927,25.364,25.43,25.364,25.43,2927,0.0,1.0
2020-08-17,25.4313,25.4313,25.37,25.38,1955,25.4313,25.4313,25.37,25.38,1955,0.0,1.0
2020-08-18,25.4736,25.53,25.45,25.45,9683,25.4736,25.53,25.45,25.45,9683,0.0,1.0
2020-08-19,25.4136,25.55,25.4136,25.55,1980,25.4136,25.55,25.4136,25.55,1980,0.0,1.0
2020-08-20,25.458,25.4928,25.29,25.35,29278,25.458,25.4928,25.29,25.35,29278,0.0,1.0
2020-08-21,25.5102,25.55,25.465,25.465,2906,25.5102,25.55,25.465,25.465,2906,0.0,1.0
2020-08-24,25.5834,25.65,25.55,25.59,8504,25.5834,25.65,25.55,25.59,8504,0.0,1.0
2020-08-25,25.6802,25.72,25.6,25.72,8585,25.6802,25.72,25.6,25.72,8585,0.0,1.0
2020-08-26,25.7857,25.86,25.69,25.75,5249,25.7857,25.86,25.69,25.75,5249,0.0,1.0
2020-08-27,25.8242,25.87,25.768,25.8348,5889,25.8242,25.87,25.768,25.8348,5889,0.0,1.0
2020-08-28,25.8577,25.88,25.6801,25.69,16022,25.8577,25.88,25.6801,25.69,16022,0.0,1.0
2020-08-31,25.8148,25.97,25.77,25.97,25796,25.8148,25.97,25.77,25.97,25796,0.0,1.0
2020-09-01,25.8239,25.8239,25.66,25.66,103224,25.8239,25.8239,25.66,25.66,103224,0.0,1.0
2020-09-02,25.9291,25.969,25.81,25.83,3397,25.9291,25.969,25.81,25.83,3397,0.0,1.0
2020-09-03,25.4776,25.84,25.44,25.84,9902,25.4776,25.84,25.44,25.84,9902,0.0,1.0
2020-09-04,25.517,25.585,25.1909,25.585,5434,25.517,25.585,25.1909,25.585,5434,0.0,1.0
2020-09-08,25.1716,25.25,25.13,25.13,3340,25.1716,25.25,25.13,25.13,3340,0.0,1.0
2020-09-09,25.4714,25.4714,25.4714,25.4714,39,25.4714,25.4714,25.4714,25.4714,39,0.0,1.0
2020-09-10,25.1925,25.47,25.18,25.47,4007,25.1925,25.47,25.18,25.47,4007,0.0,1.0
2020-09-11,25.2222,25.2541,25.1171,25.2529,1765,25.2222,25.2541,25.1171,25.2529,1765,0.0,1.0
2020-09-14,25.4353,25.55,25.4353,25.53,951,25.4353,25.55,25.4353,25.53,951,0.0,1.0
2020-09-15,25.4971,25.4971,25.4971,25.4971,2,25.4971,25.4971,25.4971,25.4971,2,0.0,1.0
2020-09-16,25.4442,25.4442,25.4442,25.4442,2,25.4442,25.4442,25.4442,25.4442,2,0.0,1.0
2020-09-17,25.3074,25.3074,25.3074,25.3074,47,25.3074,25.3074,25.3074,25.3074,47,0.0,1.0
2020-09-18,25.1686,25.3188,25.02,25.3188,17614,25.1686,25.3188,25.02,25.3188,17614,0.0,1.0
2020-09-21,25.02,25.02,24.7,24.8,12656,25.02,25.02,24.7,24.8,12656,0.0,1.0
2020-09-22,25.1381,25.1381,25.1381,25.1381,83,25.1381,25.1381,25.1381,25.1381,83,0.0,1.0
2020-09-23,24.7785,24.8594,24.7785,24.8594,1008,24.7785,24.8594,24.7785,24.8594,1008,0.0,1.0
2020-09-24,24.8119,24.95,24.775,24.795,10554,24.8119,24.95,24.775,24.795,10554,0.0,1.0
2020-09-25,25.0688,25.13,24.8398,24.8398,4013,25.0688,25.13,24.8398,24.8398,4013,0.0,1.0
2020-09-28,25.2896,25.2896,25.2798,25.2798,1211,25.2896,25.2896,25.2798,25.2798,1211,0.0,1.0
2020-09-29,25.257,25.37,25.257,25.37,1852,25.257,25.37,25.257,25.37,1852,0.0,1.0
2020-09-30,25.392,25.53,25.345,25.38,2469,25.392,25.53,25.345,25.38,2469,0.0,1.0
2020-10-01,25.415,25.4645,25.4,25.43,16711,25.415,25.4645,25.4,25.43,16711,0.0,1.0
2020-10-02,25.3197,25.44,25.29,25.294,62960,25.3197,25.44,25.29,25.294,62960,0.0,1.0
2020-10-05,25.5858,25.5858,25.51,25.55,7814,25.5858,25.5858,25.51,25.55,7814,0.0,1.0
2020-10-06,25.4068,25.63,25.33,25.5111,13439,25.4068,25.63,25.33,25.5111,13439,0.0,1.0
2020-10-07,25.6773,25.6773,25.5411,25.5411,5411,25.6773,25.6773,25.5411,25.5411,5411,0.0,1.0
2020-10-08,25.7951,25.7963,25.7021,25.7021,2229,25.7951,25.7963,25.7021,25.7021,2229,0.0,1.0
2020-10-09,25.9224,25.961,25.8812,25.92,6291,25.9224,25.961,25.8812,25.92,6291,0.0,1.0
2020-10-12,26.161,26.209,26.1033,26.11,3084,26.161,26.209,26.1033,26.11,3084,0.0,1.0
2020-10-13,26.1019,26.14,26.05,26.14,9731,26.1019,26.14,26.05,26.14,9731,0.0,1.0
2020-10-14,26.0132,26.07,25.9,25.9,11739,26.0132,26.07,25.9,25.9,11739,0.0,1.0
2020-10-15,25.9716,25.9872,25.8101,25.85,12635,25.9716,25.9872,25.8101,25.85,12635,0.0,1.0
2020-10-16,25.9887,25.9887,25.9887,25.9887,20,25.9887,25.9887,25.9887,25.9887,20,0.0,1.0
2020-10-19,25.7341,25.7341,25.7341,25.7341,11,25.7341,25.7341,25.7341,25.7341,11,0.0,1.0
2020-10-20,25.8095,25.8676,25.8095,25.8676,655,25.8095,25.8676,25.8095,25.8676,655,0.0,1.0
2020-10-21,25.7964,25.7964,25.73,25.7606,1464,25.7964,25.7964,25.73,25.7606,1464,0.0,1.0
2020-10-22,25.863,25.872,25.74,25.7413,57782,25.863,25.872,25.74,25.7413,57782,0.0,1.0
2020-10-23,25.9073,25.9073,25.77,25.77,1719,25.9073,25.9073,25.77,25.77,1719,0.0,1.0
2020-10-26,25.5962,25.5962,25.5,25.59,736,25.5962,25.5962,25.5,25.59,736,0.0,1.0
2020-10-27,25.5751,25.6139,25.52,25.52,7228,25.5751,25.6139,25.52,25.52,7228,0.0,1.0
2020-10-28,24.9776,25.22,24.9776,25.165,3689,24.9776,25.22,24.9776,25.165,3689,0.0,1.0
2020-10-29,25.2416,25.2416,25.105,25.15,4506,25.2416,25.2416,25.105,25.15,4506,0.0,1.0
2020-10-30,24.92,25.03,24.9,24.9,8420,24.92,25.03,24.9,24.9,8420,0.0,1.0
2020-11-02,25.1834,25.1834,25.02,25.04,14709,25.1834,25.1834,25.02,25.04,14709,0.0,1.0
2020-11-03,25.5204,25.5204,25.43,25.43,4980,25.5204,25.5204,25.43,25.43,4980,0.0,1.0
2020-11-04,25.8558,25.98,25.7,25.7,2968,25.8558,25.98,25.7,25.7,2968,0.0,1.0
2020-11-05,26.1202,26.21,26.08,26.2,628,26.1202,26.21,26.08,26.2,628,0.0,1.0
2020-11-06,26.1635,26.1635,26.1635,26.1635,628,26.1635,26.1635,26.1635,26.1635,628,0.0,1.0
2020-11-09,26.32,26.51,26.32,26.51,9009,26.32,26.51,26.32,26.51,9009,0.0,1.0
2020-11-10,26.28,26.28,26.28,26.28,235,26.28,26.28,26.28,26.28,235,0.0,1.0
2020-11-11,26.4314,26.54,26.4314,26.54,1641,26.4314,26.54,26.4314,26.54,1641,0.0,1.0
2020-11-12,26.275,26.42,26.205,26.29,6257,26.275,26.42,26.205,26.29,6257,0.0,1.0
2020-11-13,26.4767,26.4767,26.37,26.42,1024,26.4767,26.4767,26.37,26.42,1024,0.0,1.0
2020-11-16,26.57,26.61,26.4901,26.57,25605,26.57,26.61,26.4901,26.57,25605,0.0,1.0
2020-11-17,26.565,26.67,26.53,26.55,10312,26.565,26.67,26.53,26.55,10312,0.0,1.0
2020-11-18,26.4653,26.66,26.4653,26.6101,1911,26.4653,26.66,26.4653,26.6101,1911,0.0,1.0
2020-11-19,26.4884,26.4884,26.43,26.43,729,26.4884,26.4884,26.43,26.43,729,0.0,1.0
2020-11-20,26.4212,26.5074,26.42,26.4554,1500,26.4212,26.5074,26.42,26.4554,1500,0.0,1.0
2020-11-23,26.5011,26.5011,26.45,26.45,1062,26.5011,26.5011,26.45,26.45,1062,0.0,1.0
2020-11-24,26.6947,26.75,26.49,26.49,13572,26.6947,26.75,26.49,26.49,13572,0.0,1.0
2020-11-25,26.6947,26.716,26.6617,26.6617,936,26.6947,26.716,26.6617,26.6617,936,0.0,1.0
2020-11-27,26.7183,26.736,26.68,26.71,2139,26.7183,26.736,26.68,26.71,2139,0.0,1.0
2020-11-30,26.6753,26.68,26.55,26.56,26453,26.6753,26.68,26.55,26.56,26453,0.0,1.0
2020-12-01,26.77,26.785,26.76,26.78,2623,26.77,26.785,26.76,26.78,2623,0.0,1.0
2020-12-02,26.8051,26.8051,26.7201,26.74,4462,26.8051,26.8051,26.7201,26.74,4462,0.0,1.0
2020-12-03,26.7828,26.82,26.7828,26.81,752,26.7828,26.82,26.7828,26.81,752,0.0,1.0
2020-12-04,26.9366,26.9366,26.8001,26.8001,15060,26.9366,26.9366,26.8001,26.8001,15060,0.0,1.0
2020-12-07,26.8946,26.91,26.84,26.89,36970,26.8946,26.91,26.84,26.89,36970,0.0,1.0
2020-12-08,26.9057,26.93,26.82,26.904,14227,26.9057,26.93,26.82,26.904,14227,0.0,1.0
2020-12-09,26.8737,26.9499,26.8,26.9499,46722,26.8737,26.9499,26.8,26.9499,46722,0.0,1.0
2020-12-10,26.8579,26.8579,26.8579,26.8579,3,26.8579,26.8579,26.8579,26.8579,3,0.0,1.0
2020-12-11,26.8239,26.8239,26.7718,26.7718,1393,26.8239,26.8239,26.7718,26.7718,1393,0.0,1.0
2020-12-14,26.7998,26.8502,26.745,26.82,1172,26.7998,26.8502,26.745,26.82,1172,0.0,1.0
2020-12-15,26.9407,26.9407,26.855,26.855,14181,26.9407,26.9407,26.855,26.855,14181,0.0,1.0
2020-12-16,26.974,26.974,26.974,26.974,91,26.974,26.974,26.974,26.974,91,0.0,1.0
2020-12-17,27.025,27.025,26.99,26.99,7640,27.025,27.025,26.99,26.99,7640,0.0,1.0
2020-12-18,27.002,27.002,26.92,26.93,2643,27.002,27.002,26.92,26.93,2643,0.0,1.0
2020-12-21,26.922,26.922,26.89,26.92,5907,26.922,26.922,26.89,26.92,5907,0.0,1.0
2020-12-22,26.9305,27.0,26.85,26.88,7565,26.9305,27.0,26.85,26.88,7565,0.0,1.0
2020-12-23,26.9998,26.9998,26.9998,26.9998,34,26.9998,26.9998,26.9998,26.9998,34,0.0,1.0
2020-12-24,27.0167,27.0545,26.9601,26.9601,3266,27.0167,27.0545,26.9601,26.9601,3266,0.0,1.0
2020-12-28,27.0905,27.115,27.0905,27.115,5929,27.0905,27.115,27.0905,27.115,5929,0.0,1.0
2020-12-29,27.16,27.2,27.099,27.1643,14738,27.16,27.2,27.099,27.1643,14738,0.0,1.0
2020-12-30,27.2,27.23,27.135,27.135,43517,27.2,27.23,27.135,27.135,43517,0.0,1.0
2020-12-31,27.2013,27.251,27.0,27.0,9070,27.2013,27.251,27.0,27.0,9070,0.0,1.0
2021-01-04,27.069,27.235,26.9912,27.235,9176,27.069,27.235,26.9912,27.235,9176,0.0,1.0
2021-01-05,27.1861,27.1861,27.07,27.0901,9811,27.1861,27.1861,27.07,27.0901,9811,0.0,1.0
2021-01-06,27.0939,27.29,27.0939,27.22,69158,27.0939,27.29,27.0939,27.22,69158,0.0,1.0
2021-01-07,27.29,27.29,27.22,27.22,3499,27.29,27.29,27.22,27.22,3499,0.0,1.0
2021-01-08,27.255,27.27,27.2305,27.27,1764,27.255,27.27,27.2305,27.27,1764,0.0,1.0
2021-01-11,27.3,27.31,27.2,27.2,23992,27.3,27.31,27.2,27.2,23992,0.0,1.0
2021-01-12,27.285,27.299,27.27,27.28,19675,27.285,27.299,27.27,27.28,19675,0.0,1.0
2021-01-13,27.33,27.3623,27.2701,27.285,7643,27.33,27.3623,27.2701,27.285,7643,0.0,1.0
2021-01-14,27.37,27.39,27.325,27.325,3051,27.37,27.39,27.325,27.325,3051,0.0,1.0
2021-01-15,27.2901,27.35,27.26,27.35,5074,27.2901,27.35,27.26,27.35,5074,0.0,1.0
2021-01-19,27.39,27.39,27.22,27.22,7060,27.39,27.39,27.22,27.22,7060,0.0,1.0
2021-01-20,27.45,27.45,27.3993,27.44,8512,27.45,27.45,27.3993,27.44,8512,0.0,1.0
2021-01-21,27.425,27.44,27.4,27.44,11700,27.425,27.44,27.4,27.44,11700,0.0,1.0
2021-01-22,27.445,27.45,27.44,27.4499,1810,27.445,27.45,27.44,27.4499,1810,0.0,1.0
2021-01-25,27.445,27.45,27.44,27.445,3134,27.445,27.45,27.44,27.445,3134,0.0,1.0
2021-01-26,27.41,27.58,27.3948,27.445,9675,27.41,27.58,27.3948,27.445,9675,0.0,1.0
2021-01-27,27.447,27.52,27.35,27.45,75433,27.447,27.52,27.35,27.45,75433,0.0,1.0
2021-01-28,27.52,27.58,27.41,27.41,23613,27.52,27.58,27.41,27.41,23613,0.0,1.0
2021-01-29,27.56,27.6,27.41,27.55,428202,27.56,27.6,27.41,27.55,428202,0.0,1.0
2021-02-01,27.85,27.919,27.51,27.85,924194,27.85,27.919,27.51,27.85,924194,0.0,1.0
2021-02-02,28.1,28.1899,28.0,28.07,74872,28.1,28.1899,28.0,28.07,74872,0.0,1.0
2021-02-03,28.18,28.31,28.055,28.31,55957,28.18,28.31,28.055,28.31,55957,0.0,1.0
2021-02-04,28.325,28.33,28.19,28.28,66580,28.325,28.33,28.19,28.28,66580,0.0,1.0
2021-02-05,28.4,28.54,28.36,28.54,21052,28.4,28.54,28.36,28.54,21052,0.0,1.0
2021-02-08,28.51,28.53,28.19,28.19,86690,28.51,28.53,28.19,28.19,86690,0.0,1.0
2021-02-09,28.53,28.58,28.43,28.53,73141,28.53,28.58,28.43,28.53,73141,0.0,1.0
2021-02-10,28.4,28.53,28.375,28.53,28115,28.4,28.53,28.375,28.53,28115,0.0,1.0
2021-02-11,28.4776,28.5699,28.395,28.4,12389,28.4776,28.5699,28.395,28.4,12389,0.0,1.0
2021-02-12,28.6599,28.66,28.48,28.48,36816,28.6599,28.66,28.48,28.48,36816,0.0,1.0
2021-02-16,28.5639,28.79,28.5464,28.79,12658,28.5639,28.79,28.5464,28.79,12658,0.0,1.0
2021-02-17,28.5651,28.5651,28.42,28.465,19044,28.5651,28.5651,28.42,28.465,19044,0.0,1.0
2021-02-18,28.4802,28.56,28.39,28.56,14232,28.4802,28.56,28.39,28.56,14232,0.0,1.0
2021-02-19,28.48,28.588,28.445,28.53,10271,28.48,28.588,28.445,28.53,10271,0.0,1.0
2021-02-22,28.33,28.48,28.28,28.47,9096,28.33,28.48,28.28,28.47,9096,0.0,1.0
2021-02-23,28.37,28.44,28.12,28.36,25839,28.37,28.44,28.12,28.36,25839,0.0,1.0
2021-02-24,28.54,28.61,28.28,28.44,17616,28.54,28.61,28.28,28.44,17616,0.0,1.0
2021-02-25,28.04,28.65,28.04,28.65,39928,28.04,28.65,28.04,28.65,39928,0.0,1.0
2021-02-26,28.0668,28.188,28.0,28.03,31083,28.0668,28.188,28.0,28.03,31083,0.0,1.0
2021-03-01,28.52,28.5396,28.24,28.24,10239,28.52,28.5396,28.24,28.24,10239,0.0,1.0
2021-03-02,28.3,28.44,28.3,28.44,11852,28.3,28.44,28.3,28.44,11852,0.0,1.0
2021-03-03,28.03,28.32,28.03,28.32,16721,28.03,28.32,28.03,28.32,16721,0.0,1.0
2021-03-04,27.72,28.22,27.62,28.11,9177,27.72,28.22,27.62,28.11,9177,0.0,1.0
2021-03-05,28.14,28.17,27.69,27.985,30340,28.14,28.17,27.69,27.985,30340,0.0,1.0
2021-03-08,28.16,28.32,28.12,28.12,1254,28.16,28.32,28.12,28.12,1254,0.0,1.0
2021-03-09,28.43,28.54,28.3611,28.39,7407,28.43,28.54,28.3611,28.39,7407,0.0,1.0
2021-03-10,28.44,28.55,28.44,28.55,539,28.44,28.55,28.44,28.55,539,0.0,1.0
2021-03-11,28.73,28.7399,28.4,28.4,33360,28.73,28.7399,28.4,28.4,33360,0.0,1.0
2021-03-12,28.6859,28.6859,28.573,28.573,5008,28.6859,28.6859,28.573,28.573,5008,0.0,1.0
2021-03-15,28.88,28.88,28.68,28.68,2401,28.88,28.88,28.68,28.68,2401,0.0,1.0
2021-03-16,28.8035,28.855,28.7301,28.85,1611,28.8035,28.855,28.7301,28.85,1611,0.0,1.0
2021-03-17,28.93,28.93,28.715,28.7799,11151,28.93,28.93,28.715,28.7799,11151,0.0,1.0
2021-03-18,28.65,28.93,28.59,28.87,7411,28.65,28.93,28.59,28.87,7411,0.0,1.0
2021-03-19,28.66,28.7,28.56,28.56,1171,28.66,28.7,28.56,28.56,1171,0.0,1.0
2021-03-22,28.84,28.88,28.697,28.77,2052,28.84,28.88,28.697,28.77,2052,0.0,1.0
2021-03-23,28.6346,28.84,28.6346,28.73,3402,28.6346,28.84,28.6346,28.73,3402,0.0,1.0
2021-03-24,28.5498,28.75,28.5498,28.69,3474,28.5498,28.75,28.5498,28.69,3474,0.0,1.0
2021-03-25,28.71,28.71,28.5689,28.5689,2801,28.71,28.71,28.5689,28.5689,2801,0.0,1.0
2021-03-26,29.06,29.06,28.67,28.67,2309,29.06,29.06,28.67,28.67,2309,0.0,1.0
2021-03-29,29.0,29.05,28.76,28.76,7465,29.0,29.05,28.76,28.76,7465,0.0,1.0
2021-03-30,28.96,28.97,28.895,28.96,1476,28.96,28.97,28.895,28.96,1476,0.0,1.0
2021-03-31,29.0458,29.1,29.0458,29.0561,1124,29.0458,29.1,29.0458,29.0561,1124,0.0,1.0
2021-04-01,29.3,29.3,29.1211,29.145,17951,29.3,29.3,29.1211,29.145,17951,0.0,1.0
2021-04-05,29.55,29.55,29.39,29.39,6393,29.55,29.55,29.39,29.39,6393,0.0,1.0
2021-04-06,29.53,29.55,29.4537,29.55,1754,29.53,29.55,29.4537,29.55,1754,0.0,1.0
2021-04-07,29.55,29.55,29.4817,29.49,866,29.55,29.55,29.4817,29.49,866,0.0,1.0
2021-04-08,29.63,29.63,29.5023,29.55,2886,29.63,29.63,29.5023,29.55,2886,0.0,1.0
2021-04-09,29.72,29.72,29.57,29.62,5665,29.72,29.72,29.57,29.62,5665,0.0,1.0
2021-04-12,29.66,29.7099,29.6,29.645,2740,29.66,29.7099,29.6,29.645,2740,0.0,1.0
2021-04-13,29.8,29.82,29.64,29.7,17806,29.8,29.82,29.64,29.7,17806,0.0,1.0
2021-04-14,29.72,29.8,29.7,29.78,2941,29.72,29.8,29.7,29.78,2941,0.0,1.0
2021-04-15,29.93,29.93,29.85,29.85,19873,29.93,29.93,29.85,29.85,19873,0.0,1.0
2021-04-16,29.9343,29.98,29.9343,29.98,18817,29.9343,29.98,29.9343,29.98,18817,0.0,1.0
2021-04-19,29.8668,30.0,29.73,29.73,21934,29.8668,30.0,29.73,29.73,21934,0.0,1.0
2021-04-20,29.74,29.8458,29.71,29.8458,3368,29.74,29.8458,29.71,29.8458,3368,0.0,1.0
2021-04-21,29.89,29.99,29.77,29.77,2207,29.89,29.99,29.77,29.77,2207,0.0,1.0
2021-04-22,29.7,29.83,29.69,29.8269,1211,29.7,29.83,29.69,29.8269,1211,0.0,1.0
2021-04-23,29.88,29.985,29.76,29.76,7671,29.88,29.985,29.76,29.76,7671,0.0,1.0
2021-04-26,29.89,29.92,29.89,29.92,2731,29.89,29.92,29.89,29.92,2731,0.0,1.0
2021-04-27,29.93,29.93,29.88,29.9,1190,29.93,29.93,29.88,29.9,1190,0.0,1.0
2021-04-28,29.99,29.99,29.91,29.91,10062,29.99,29.99,29.91,29.91,10062,0.0,1.0
2021-04-29,30.12,30.12,29.97,30.03,2667,30.12,30.12,29.97,30.03,2667,0.0,1.0
2021-04-30,29.87,30.0,29.87,29.94,18173,29.87,30.0,29.87,29.94,18173,0.0,1.0
2021-05-03,30.0232,30.025,29.93,29.98,11405,30.0232,30.025,29.93,29.98,11405,0.0,1.0
2021-05-04,29.8819,29.9,29.76,29.8999,764,29.8819,29.9,29.76,29.8999,764,0.0,1.0
2021-05-05,29.935,29.99,29.84,29.843,2300,29.935,29.99,29.84,29.843,2300,0.0,1.0
2021-05-06,30.0517,30.0517,29.8,29.83,7544,30.0517,30.0517,29.8,29.83,7544,0.0,1.0
2021-05-07,30.1931,30.1931,30.1,30.12,3849,30.1931,30.1931,30.1,30.12,3849,0.0,1.0
2021-05-10,29.9741,30.15,29.9741,30.13,10080,29.9741,30.15,29.9741,30.13,10080,0.0,1.0
2021-05-11,29.8562,29.8888,29.77,29.77,765,29.8562,29.8888,29.77,29.77,765,0.0,1.0
2021-05-12,29.4581,29.64,29.4109,29.64,18276,29.4581,29.64,29.4109,29.64,18276,0.0,1.0
2021-05-13,29.7525,29.7525,29.66,29.66,227,29.7525,29.7525,29.66,29.66,227,0.0,1.0
2021-05-14,30.0236,30.05,29.87,29.99,3714,30.0236,30.05,29.87,29.99,3714,0.0,1.0
2021-05-17,29.9498,30.11,29.7715,30.11,619,29.9498,30.11,29.7715,30.11,619,0.0,1.0
2021-05-18,29.8189,29.95,29.8189,29.95,5778,29.8189,29.95,29.8189,29.95,5778,0.0,1.0
2021-05-19,29.696,29.696,29.43,29.43,5841,29.696,29.696,29.43,29.43,5841,0.0,1.0
2021-05-20,29.9093,29.9699,29.76,29.77,761,29.9093,29.9699,29.76,29.77,761,0.0,1.0
2021-05-21,29.9186,29.99,29.84,29.98,1215,29.9186,29.99,29.84,29.98,1215,0.0,1.0
2021-05-24,30.116,30.1899,29.8401,29.91,9908,30.116,30.1899,29.8401,29.91,9908,0.0,1.0
2021-05-25,30.0722,30.1668,29.9,29.9,13755,30.0722,30.1668,29.9,29.9,13755,0.0,1.0
2021-05-26,30.05,30.11,30.0,30.1,14393,30.05,30.11,30.0,30.1,14393,0.0,1.0
2021-05-27,30.1835,30.1835,30.1,30.165,567,30.1835,30.1835,30.1,30.165,567,0.0,1.0
2021-05-28,30.2111,30.23,30.14,30.14,999,30.2111,30.23,30.14,30.14,999,0.0,1.0
2021-06-01,30.2045,30.5,30.15,30.5,3641,30.2045,30.5,30.15,30.5,3641,0.0,1.0
2021-06-02,30.2139,30.235,30.15,30.15,1323,30.2139,30.235,30.15,30.15,1323,0.0,1.0
2021-06-03,30.1367,30.2599,30.0,30.0,3536,30.1367,30.2599,30.0,30.0,3536,0.0,1.0
2021-06-04,30.296,30.296,30.296,30.296,71,30.296,30.296,30.296,30.296,71,0.0,1.0
2021-06-07,30.3017,30.33,30.22,30.33,3612,30.3017,30.33,30.22,30.33,3612,0.0,1.0
2021-06-08,30.314,30.3899,30.24,30.33,16655,30.314,30.3899,30.24,30.33,16655,0.0,1.0
2021-06-09,30.2822,30.2822,30.25,30.25,203,30.2822,30.2822,30.25,30.25,203,0.0,1.0
2021-06-10,30.3848,30.42,30.28,30.42,3503,30.3848,30.42,30.28,30.42,3503,0.0,1.0
2021-06-11,30.4249,30.45,30.32,30.4236,3385,30.4249,30.45,30.32,30.4236,3385,0.0,1.0
2021-06-14,30.4355,30.4355,30.3,30.32,11851,30.4355,30.4355,30.3,30.32,11851,0.0,1.0
2021-06-15,30.4159,30.4159,30.31,30.33,1130,30.4159,30.4159,30.31,30.33,1130,0.0,1.0
2021-06-16,30.3433,30.42,30.3,30.42,7511,30.3433,30.42,30.3,30.42,7511,0.0,1.0
2021-06-17,30.3711,30.3711,30.28,30.29,488,30.3711,30.3711,30.28,30.29,488,0.0,1.0
2021-06-18,30.1356,30.202,30.1,30.11,943,30.1356,30.202,30.1,30.11,943,0.0,1.0
2021-06-21,30.3729,30.3729,30.18,30.18,28527,30.3729,30.3729,30.18,30.18,28527,0.0,1.0
2021-06-22,30.4769,30.5199,30.33,30.34,9197,30.4769,30.5199,30.33,30.34,9197,0.0,1.0
2021-06-23,30.4,30.4785,30.4,30.4785,904,30.4,30.4785,30.4,30.4785,904,0.0,1.0
2021-06-24,30.5402,30.575,30.51,30.575,1266,30.5402,30.575,30.51,30.575,1266,0.0,1.0
2021-06-25,30.5639,30.6,30.52,30.53,1969,30.5639,30.6,30.52,30.53,1969,0.0,1.0
2021-06-28,30.57,30.57,30.51,30.55,4361,30.57,30.57,30.51,30.55,4361,0.0,1.0
2021-06-29,30.57,30.58,30.57,30.58,757,30.57,30.58,30.57,30.58,757,0.0,1.0
2021-06-30,30.6267,30.6267,30.5726,30.5726,3937,30.6267,30.6267,30.5726,30.5726,3937,0.0,1.0
2021-07-01,30.6516,30.69,30.59,30.59,5557,30.6516,30.69,30.59,30.59,5557,0.0,1.0
2021-07-02,30.787,30.787,30.6796,30.69,2194,30.787,30.787,30.6796,30.69,2194,0.0,1.0
2021-07-06,30.7546,30.76,30.59,30.76,5657,30.7546,30.76,30.59,30.76,5657,0.0,1.0
2021-07-07,30.7742,30.7742,30.7,30.71,2003,30.7742,30.7742,30.7,30.71,2003,0.0,1.0
2021-07-08,30.6134,30.63,30.5,30.5,2388,30.6134,30.63,30.5,30.5,2388,0.0,1.0
2021-07-09,30.8293,30.8293,30.76,30.76,2265,30.8293,30.8293,30.76,30.76,2265,0.0,1.0
2021-07-12,30.8405,30.86,30.79,30.8001,18055,30.8405,30.86,30.79,30.8001,18055,0.0,1.0
2021-07-13,30.78,30.8399,30.7,30.7,18402,30.78,30.8399,30.7,30.7,18402,0.0,1.0
2021-07-14,30.76,30.76,30.71,30.71,3107,30.76,30.76,30.71,30.71,3107,0.0,1.0
2021-07-15,30.7448,30.7448,30.64,30.7,2428,30.7448,30.7448,30.64,30.7,2428,0.0,1.0
2021-07-16,30.6348,30.69,30.62,30.68,1298,30.6348,30.69,30.62,30.68,1298,0.0,1.0
2021-07-19,30.371,30.4,30.25,30.29,2532,30.371,30.4,30.25,30.29,2532,0.0,1.0
2021-07-20,30.645,30.645,30.54,30.54,5789,30.645,30.645,30.54,30.54,5789,0.0,1.0
2021-07-21,30.79,30.82,30.64,30.69,9668,30.79,30.82,30.64,30.69,9668,0.0,1.0
2021-07-22,30.775,30.8,30.71,30.7413,5645,30.775,30.8,30.71,30.7413,5645,0.0,1.0
2021-07-23,30.9202,30.93,30.852,30.86,8880,30.9202,30.93,30.852,30.86,8880,0.0,1.0
2021-07-26,30.884,30.8865,30.83,30.84,3716,30.884,30.8865,30.83,30.84,3716,0.0,1.0
2021-07-27,30.8597,30.9399,30.8,30.9399,1747,30.8597,30.9399,30.8,30.9399,1747,0.0,1.0
2021-07-28,30.83,30.85,30.81,30.81,979,30.83,30.85,30.81,30.81,979,0.0,1.0
2021-07-29,30.9493,30.95,30.79,30.79,2602,30.9493,30.95,30.79,30.79,2602,0.0,1.0
2021-07-30,30.8461,30.855,30.74,30.74,63193,30.8461,30.855,30.74,30.74,63193,0.0,1.0
2021-08-02,30.8096,30.91,30.794,30.794,614,30.8096,30.91,30.794,30.794,614,0.0,1.0
2021-08-03,30.9302,30.9302,30.864,30.87,784,30.9302,30.9302,30.864,30.87,784,0.0,1.0
2021-08-04,30.8919,30.97,30.78,30.78,2873,30.8919,30.97,30.78,30.78,2873,0.0,1.0
2021-08-05,30.9654,30.968,30.8701,30.8701,7279,30.9654,30.968,30.8701,30.8701,7279,0.0,1.0
2021-08-06,31.0007,31.0007,30.934,30.934,131,31.0007,31.0007,30.934,30.934,131,0.0,1.0
2021-08-09,30.94,31.0587,30.92,30.92,3577,30.94,31.0587,30.92,30.92,3577,0.0,1.0
2021-08-10,30.9974,31.0786,30.94,30.94,2177,30.9974,31.0786,30.94,30.94,2177,0.0,1.0
2021-08-11,31.053,31.07,31.0,31.0,212300,31.053,31.07,31.0,31.0,212300,0.0,1.0
2021-08-12,31.0904,31.0904,31.05,31.08,55889,31.0904,31.0904,31.05,31.08,55889,0.0,1.0
2021-08-13,31.0882,31.1,31.042,31.1,838,31.0882,31.1,31.042,31.1,838,0.0,1.0
2021-08-16,31.1152,31.1152,31.0698,31.108,3517,31.1152,31.1152,31.0698,31.108,3517,0.0,1.0
2021-08-17,31.0098,31.055,30.88,31.02,5169,31.0098,31.055,30.88,31.02,5169,0.0,1.0
2021-08-18,30.875,31.045,30.875,31.045,3139,30.875,31.045,30.875,31.045,3139,0.0,1.0
2021-08-19,30.8605,30.9899,30.8605,30.88,718,30.8605,30.9899,30.8605,30.88,718,0.0,1.0
2021-08-20,30.9959,30.9959,30.906,30.955,3231,30.9959,30.9959,30.906,30.955,3231,0.0,1.0
2021-08-23,31.1154,31.1154,31.0,31.0,10992,31.1154,31.1154,31.0,31.0,10992,0.0,1.0
2021-08-24,31.14,31.145,31.09,31.1,869,31.14,31.145,31.09,31.1,869,0.0,1.0
2021-08-25,31.1799,31.22,31.112,31.18,3228,31.1799,31.22,31.112,31.18,3228,0.0,1.0
2021-08-26,31.1201,31.13,31.09,31.11,10625,31.1201,31.13,31.09,31.11,10625,0.0,1.0
2021-08-27,31.2107,31.2686,31.07,31.07,5797,31.2107,31.2686,31.07,31.07,5797,0.0,1.0
2021-08-30,31.225,31.28,31.22,31.28,1969,31.225,31.28,31.22,31.28,1969,0.0,1.0
2021-08-31,31.1998,31.21,31.1701,31.21,40512,31.1998,31.21,31.1701,31.21,40512,0.0,1.0
2021-09-01,31.28,31.3399,31.196,31.22,6850,31.28,31.3399,31.196,31.22,6850,0.0,1.0
2021-09-02,31.2561,31.26,31.242,31.26,1174,31.2561,31.26,31.242,31.26,1174,0.0,1.0
2021-09-03,31.255,31.3,31.255,31.288,402,31.255,31.3,31.255,31.288,402,0.0,1.0
2021-09-07,31.2,31.21,31.182,31.182,899,31.2,31.21,31.182,31.182,899,0.0,1.0
2021-09-08,31.192,31.192,31.14,31.16,1656,31.192,31.192,31.14,31.16,1656,0.0,1.0
2021-09-09,31.1749,31.2399,31.1749,31.21,3055,31.1749,31.2399,31.1749,31.21,3055,0.0,1.0
2021-09-10,31.0757,31.19,31.0757,31.126,580,31.0757,31.19,31.0757,31.126,580,0.0,1.0
2021-09-13,31.1057,31.155,31.0564,31.13,21117,31.1057,31.155,31.0564,31.13,21117,0.0,1.0
2021-09-14,31.0585,31.0585,31.026,31.04,1459,31.0585,31.0585,31.026,31.04,1459,0.0,1.0
2021-09-15,31.1903,31.195,31.04,31.04,33647,31.1903,31.195,31.04,31.04,33647,0.0,1.0
2021-09-16,31.215,31.215,31.19,31.19,305,31.215,31.215,31.19,31.19,305,0.0,1.0
2021-09-17,31.0653,31.0653,31.02,31.04,1255,31.0653,31.0653,31.02,31.04,1255,0.0,1.0
2021-09-20,30.7946,30.91,30.715,30.8599,2499,30.7946,30.91,30.715,30.8599,2499,0.0,1.0
2021-09-21,30.8587,30.89,30.79,30.89,2509,30.8587,30.89,30.79,30.89,2509,0.0,1.0
2021-09-22,30.9777,31.02,30.8418,30.85,24424,30.9777,31.02,30.8418,30.85,24424,0.0,1.0
2021-09-23,31.1391,31.15,31.1,31.1,1418,31.1391,31.15,31.1,31.1,1418,0.0,1.0
2021-09-24,31.1957,31.2399,31.145,31.16,3129,31.1957,31.2399,31.145,31.16,3129,0.0,1.0
2021-09-27,31.1848,31.2139,31.161,31.2139,1023,31.1848,31.2139,31.161,31.2139,1023,0.0,1.0
2021-09-28,30.8825,30.9715,30.88,30.9715,2729,30.8825,30.9715,30.88,30.9715,2729,0.0,1.0
2021-09-29,30.9147,30.985,30.9147,30.985,304,30.9147,30.985,30.9147,30.985,304,0.0,1.0
2021-09-30,30.7938,30.82,30.7938,30.82,2223,30.7938,30.82,30.7938,30.82,2223,0.0,1.0
2021-10-01,30.9556,30.9556,30.81,30.91,1783,30.9556,30.9556,30.81,30.91,1783,0.0,1.0
2021-10-04,30.7302,30.89,30.7,30.89,3490,30.7302,30.89,30.7,30.89,3490,0.0,1.0
2021-10-05,30.9438,31.03,30.93,30.93,5021,30.9438,31.03,30.93,30.93,5021,0.0,1.0
2021-10-06,30.9613,30.9613,30.73,30.73,186,30.9613,30.9613,30.73,30.73,186,0.0,1.0
2021-10-07,31.1049,31.26,31.1049,31.2,4695,31.1049,31.26,31.1049,31.2,4695,0.0,1.0
2021-10-08,31.1079,31.1079,31.041,31.0801,968,31.1079,31.1079,31.041,31.0801,968,0.0,1.0
2021-10-11,31.0354,31.17,31.0354,31.17,539,31.0354,31.17,31.0354,31.17,539,0.0,1.0
2021-10-12,31.0088,31.04,30.97,30.975,1456,31.0088,31.04,30.97,30.975,1456,0.0,1.0
2021-10-13,31.0807,31.0807,30.94,30.94,1324,31.0807,31.0807,30.94,30.94,1324,0.0,1.0
2021-10-14,31.3014,31.3014,31.254,31.254,502,31.3014,31.3014,31.254,31.254,502,0.0,1.0
2021-10-15,31.3944,31.4799,31.39,31.4799,1267,31.3944,31.4799,31.39,31.4799,1267,0.0,1.0
2021-10-18,31.4324,31.4324,31.43,31.43,585,31.4324,31.4324,31.43,31.43,585,0.0,1.0
2021-10-19,31.5057,31.5057,31.43,31.43,1205,31.5057,31.5057,31.43,31.43,1205,0.0,1.0
2021-10-20,31.5411,31.6,31.5,31.51,8337,31.5411,31.6,31.5,31.51,8337,0.0,1.0
2021-10-21,31.5793,31.5793,31.4726,31.4726,1058,31.5793,31.5793,31.4726,31.4726,1058,0.0,1.0
2021-10-22,31.565,31.579,31.5006,31.54,1359,31.565,31.579,31.5006,31.54,1359,0.0,1.0
2021-10-25,31.6135,31.6135,31.6135,31.6135,457,31.6135,31.6135,31.6135,31.6135,457,0.0,1.0
2021-10-26,31.6114,31.6114,31.5956,31.61,2691,31.6114,31.6114,31.5956,31.61,2691,0.0,1.0
2021-10-27,31.5628,31.68,31.5628,31.5714,2957,31.5628,31.68,31.5628,31.5714,2957,0.0,1.0
2021-10-28,31.6401,31.67,31.56,31.67,8756,31.6401,31.67,31.56,31.67,8756,0.0,1.0
2021-10-29,31.605,31.62,31.55,31.55,5397,31.605,31.62,31.55,31.55,5397,0.0,1.0
2021-11-01,31.6747,31.6747,31.59,31.63,227982,31.6747,31.6747,31.59,31.63,227982,0.0,1.0
2021-11-02,31.7001,31.72,31.66,31.67,797,31.7001,31.72,31.66,31.67,797,0.0,1.0
2021-11-03,31.7741,31.84,31.69,31.69,6042,31.7741,31.84,31.69,31.69,6042,0.0,1.0
2021-11-04,31.761,31.77,31.711,31.7475,21715,31.761,31.77,31.711,31.7475,21715,0.0,1.0
2021-11-05,31.86,31.86,31.74,31.8099,6125,31.86,31.86,31.74,31.8099,6125,0.0,1.0
2021-11-08,31.7754,31.7754,31.77,31.77,301,31.7754,31.7754,31.77,31.77,301,0.0,1.0
2021-11-09,31.7501,31.7501,31.71,31.72,1159,31.7501,31.7501,31.71,31.72,1159,0.0,1.0
2021-11-10,31.7349,31.7349,31.7349,31.7349,76,31.7349,31.7349,31.7349,31.7349,76,0.0,1.0
2021-11-11,31.702,31.72,31.69,31.72,7214,31.702,31.72,31.69,31.72,7214,0.0,1.0
2021-11-12,31.8,31.8,31.7101,31.7101,2577,31.8,31.8,31.7101,31.7101,2577,0.0,1.0
2021-11-15,31.815,31.815,31.81,31.81,1094,31.815,31.815,31.81,31.81,1094,0.0,1.0
2021-11-16,31.8316,31.8316,31.7801,31.79,2168,31.8316,31.8316,31.7801,31.79,2168,0.0,1.0
2021-11-17,31.8151,31.8151,31.79,31.79,925,31.8151,31.8151,31.79,31.79,925,0.0,1.0
2021-11-18,31.8201,31.8201,31.8201,31.8201,925,31.8201,31.8201,31.8201,31.8201,925,0.0,1.0
2021-11-19,31.81,31.81,31.79,31.79,549,31.81,31.81,31.79,31.79,549,0.0,1.0
2021-11-22,31.8017,31.84,31.8017,31.83,1554,31.8017,31.84,31.8017,31.83,1554,0.0,1.0
2021-11-23,31.8058,31.8058,31.7268,31.77,1486,31.8058,31.8058,31.7268,31.77,1486,0.0,1.0
2021-11-24,31.8151,31.85,31.77,31.8,421408,31.8151,31.85,31.77,31.8,421408,0.0,1.0
2021-11-26,31.5433,31.62,31.5433,31.56,1369,31.5433,31.62,31.5433,31.56,1369,0.0,1.0
2021-11-29,31.7345,31.75,31.6452,31.6452,2069,31.7345,31.75,31.6452,31.6452,2069,0.0,1.0
2021-11-30,31.5212,31.6,31.48,31.6,1308,31.5212,31.6,31.48,31.6,1308,0.0,1.0
2021-12-01,31.3793,31.665,31.3793,31.665,843,31.3793,31.665,31.3793,31.665,843,0.0,1.0
2021-12-02,31.532,31.5484,31.43,31.43,3438,31.532,31.5484,31.43,31.43,3438,0.0,1.0
2021-12-03,31.3807,31.519,31.38,31.519,2139,31.3807,31.519,31.38,31.519,2139,0.0,1.0
2021-12-06,31.6032,31.6032,31.555,31.555,768,31.6032,31.6032,31.555,31.555,768,0.0,1.0
2021-12-07,31.7993,31.7993,31.7993,31.7993,23,31.7993,31.7993,31.7993,31.7993,23,0.0,1.0
2021-12-08,31.8401,31.8401,31.77,31.77,13246,31.8401,31.8401,31.77,31.77,13246,0.0,1.0
2021-12-09,31.8121,31.85,31.8121,31.85,156,31.8121,31.85,31.8121,31.85,156,0.0,1.0
2021-12-10,31.8951,31.93,31.8108,31.85,3179,31.8951,31.93,31.8108,31.85,3179,0.0,1.0
2021-12-13,31.855,31.855,31.855,31.855,68,31.855,31.855,31.855,31.855,68,0.0,1.0
2021-12-14,31.8001,31.88,31.72,31.88,5817,31.8001,31.88,31.72,31.88,5817,0.0,1.0
2021-12-15,31.9061,31.9061,31.77,31.77,900,31.9061,31.9061,31.77,31.77,900,0.0,1.0
2021-12-16,31.8532,31.9899,31.82,31.94,2609,31.8532,31.9899,31.82,31.94,2609,0.0,1.0
2021-12-17,31.793,31.793,31.77,31.77,350,31.793,31.793,31.77,31.77,350,0.0,1.0
2021-12-20,31.702,31.702,31.61,31.61,804,31.702,31.702,31.61,31.61,804,0.0,1.0
2021-12-21,31.8651,31.8651,31.83,31.83,326,31.8651,31.8651,31.83,31.83,326,0.0,1.0
2021-12-22,31.9451,31.9451,31.8809,31.91,1805,31.9451,31.9451,31.8809,31.91,1805,0.0,1.0
2021-12-23,32.0075,32.06,31.94,31.94,16735,32.0075,32.06,31.94,31.94,16735,0.0,1.0
2021-12-27,32.0552,32.0552,32.0,32.01,5594,32.0552,32.0552,32.0,32.01,5594,0.0,1.0
2021-12-28,32.0401,32.07,32.03,32.07,6835,32.0401,32.07,32.03,32.07,6835,0.0,1.0
2021-12-29,32.095,32.14,32.05,32.12,10016,32.095,32.14,32.05,32.12,10016,0.0,1.0
2021-12-30,32.0971,32.0971,32.04,32.06,10600,32.0971,32.0971,32.04,32.06,10600,0.0,1.0
2021-12-31,32.1098,32.16,32.04,32.1347,19984,32.1098,32.16,32.04,32.1347,19984,0.0,1.0
2022-01-03,32.1204,32.1204,32.07,32.115,1789,32.1204,32.1204,32.07,32.115,1789,0.0,1.0
2022-01-04,32.1384,32.1641,32.071,32.1641,2808,32.1384,32.1641,32.071,32.1641,2808,0.0,1.0
2022-01-05,32.0496,32.15,32.0496,32.08,2701,32.0496,32.15,32.0496,32.08,2701,0.0,1.0
2022-01-06,32.04,32.13,32.04,32.041,4247,32.04,32.13,32.04,32.041,4247,0.0,1.0
2022-01-07,32.04,32.0803,32.04,32.0803,2107,32.04,32.0803,32.04,32.0803,2107,0.0,1.0
2022-01-10,32.087,32.087,32.087,32.087,337,32.087,32.087,32.087,32.087,337,0.0,1.0
2022-01-11,32.1261,32.133,32.07,32.07,1056,32.1261,32.133,32.07,32.07,1056,0.0,1.0
2022-01-12,32.1356,32.1356,32.1356,32.1356,120,32.1356,32.1356,32.1356,32.1356,120,0.0,1.0
2022-01-13,32.0933,32.21,32.0933,32.1907,4743,32.0933,32.21,32.0933,32.1907,4743,0.0,1.0
2022-01-14,32.1041,32.17,32.1041,32.17,1428,32.1041,32.17,32.1041,32.17,1428,0.0,1.0
2022-01-18,32.0604,32.1,32.01,32.03,1172,32.0604,32.1,32.01,32.03,1172,0.0,1.0
2022-01-19,32.0672,32.13,32.0672,32.13,5673,32.0672,32.13,32.0672,32.13,5673,0.0,1.0
2022-01-20,31.9474,32.12,31.9474,32.12,2182,31.9474,32.12,31.9474,32.12,2182,0.0,1.0
2022-01-21,31.7243,31.92,31.7243,31.82,70089,31.7243,31.92,31.7243,31.82,70089,0.0,1.0
2022-01-24,31.748,31.76,30.9001,31.32,32806,31.748,31.76,30.9001,31.32,32806,0.0,1.0
2022-01-25,31.5764,31.71,31.2201,31.2201,184842,31.5764,31.71,31.2201,31.2201,184842,0.0,1.0
2022-01-26,31.66,31.91,31.47,31.87,43520,31.66,31.91,31.47,31.87,43520,0.0,1.0
2022-01-27,31.5982,31.865,31.43,31.81,11282,31.5982,31.865,31.43,31.81,11282,0.0,1.0
2022-01-28,32.0502,32.0502,31.44,31.75,21732,32.0502,32.0502,31.44,31.75,21732,0.0,1.0
2022-01-31,32.2,32.21,32.1,32.2,394384,32.2,32.21,32.1,32.2,394384,0.0,1.0
2022-02-01,32.37,32.4,32.043,32.27,226194,32.37,32.4,32.043,32.27,226194,0.0,1.0
2022-02-02,32.55,32.6,32.37,32.49,122823,32.55,32.6,32.37,32.49,122823,0.0,1.0
2022-02-03,32.01,32.329,31.9951,32.29,98793,32.01,32.329,31.9951,32.29,98793,0.0,1.0
2022-02-04,32.13,32.3,31.86,31.975,27659,32.13,32.3,31.86,31.975,27659,0.0,1.0
2022-02-07,31.9932,32.21,31.9932,32.14,18741,31.9932,32.21,31.9932,32.14,18741,0.0,1.0
2022-02-08,32.2357,32.24,31.96,32.04,20889,32.2357,32.24,31.96,32.04,20889,0.0,1.0
2022-02-09,32.558,32.56,32.42,32.42,50893,32.558,32.56,32.42,32.42,50893,0.0,1.0
2022-02-10,32.0902,32.53,32.03,32.32,39906,32.0902,32.53,32.03,32.32,39906,0.0,1.0
2022-02-11,31.7,32.16,31.62,32.14,362435,31.7,32.16,31.62,32.14,362435,0.0,1.0
2022-02-14,31.615,31.7,31.4,31.6,302566,31.615,31.7,31.4,31.6,302566,0.0,1.0
2022-02-15,31.9379,31.98,31.84,31.92,88077,31.9379,31.98,31.84,31.92,88077,0.0,1.0
2022-02-16,32.07,32.11,31.78,31.91,122269,32.07,32.11,31.78,31.91,122269,0.0,1.0
2022-02-17,31.59,31.83,31.5301,31.83,184670,31.59,31.83,31.5301,31.83,184670,0.0,1.0
2022-02-18,31.42,31.56,31.3,31.56,152486,31.42,31.56,31.3,31.56,152486,0.0,1.0
2022-02-22,31.145,31.41,31.01,31.2137,49743,31.145,31.41,31.01,31.2137,49743,0.0,1.0
2022-02-23,30.78,31.36,30.73,31.21,83779,30.78,31.36,30.73,31.21,83779,0.0,1.0
2022-02-24,31.115,31.13,30.09,30.09,50179,31.115,31.13,30.09,30.09,50179,0.0,1.0
2022-02-25,31.5725,31.59,31.135,31.135,65951,31.5725,31.59,31.135,31.135,65951,0.0,1.0
2022-02-28,31.51,31.6,31.2321,31.35,76818,31.51,31.6,31.2321,31.35,76818,0.0,1.0
2022-03-01,31.16,31.59,31.08,31.42,81858,31.16,31.59,31.08,31.42,81858,0.0,1.0
2022-03-02,31.62,31.67,31.285,31.43,30316,31.62,31.67,31.285,31.43,30316,0.0,1.0
2022-03-03,31.44,31.69,31.4,31.58,15744,31.44,31.69,31.4,31.58,15744,0.0,1.0
2022-03-04,31.2704,31.2704,31.09,31.19,24880,31.2704,31.2704,31.09,31.19,24880,0.0,1.0
2022-03-07,30.61,31.2,30.61,31.2,44733,30.61,31.2,30.61,31.2,44733,0.0,1.0
2022-03-08,30.45,30.9001,30.38,30.54,48988,30.45,30.9001,30.38,30.54,48988,0.0,1.0
2022-03-09,31.05,31.12,30.83,30.83,18902,31.05,31.12,30.83,30.83,18902,0.0,1.0
2022-03-10,30.9281,30.95,30.87,30.87,2794,30.9281,30.95,30.87,30.87,2794,0.0,1.0
2022-03-11,30.55,31.07,30.55,31.04,20202,30.55,31.07,30.55,31.04,20202,0.0,1.0
2022-03-14,30.43,30.85,30.3906,30.85,19088,30.43,30.85,30.3906,30.85,19088,0.0,1.0
2022-03-15,30.95,30.9799,30.73,30.74,3937,30.95,30.9799,30.73,30.74,3937,0.0,1.0
2022-03-16,31.465,31.465,30.98,31.176,16034,31.465,31.465,30.98,31.176,16034,0.0,1.0
2022-03-17,31.76,31.76,31.39,31.39,18656,31.76,31.76,31.39,31.39,18656,0.0,1.0
2022-03-18,32.04,32.04,31.67,31.71,20427,32.04,32.04,31.67,31.71,20427,0.0,1.0
2022-03-21,31.99,32.09,31.86,32.05,44233,31.99,32.09,31.86,32.05,44233,0.0,1.0
2022-03-22,32.27,32.29,32.0,32.0,69696,32.27,32.29,32.0,32.0,69696,0.0,1.0
2022-03-23,32.0,32.169,32.0,32.16,32265,32.0,32.169,32.0,32.16,32265,0.0,1.0
2022-03-24,32.24,32.2699,32.0401,32.1,22470,32.24,32.2699,32.0401,32.1,22470,0.0,1.0
2022-03-25,32.39,32.39,32.24,32.35,27467,32.39,32.39,32.24,32.35,27467,0.0,1.0
2022-03-28,32.4875,32.5099,32.28,32.38,34695,32.4875,32.5099,32.28,32.38,34695,0.0,1.0
2022-03-29,32.7385,32.78,32.5901,32.65,5306,32.7385,32.78,32.5901,32.65,5306,0.0,1.0
2022-03-30,32.65,32.78,32.572,32.7799,23224,32.65,32.78,32.572,32.7799,23224,0.0,1.0
2022-03-31,32.37,32.615,32.34,32.61,30536,32.37,32.615,32.34,32.61,30536,0.0,1.0
2022-04-01,32.3604,32.3604,32.1801,32.34,3355,32.3604,32.3604,32.1801,32.34,3355,0.0,1.0
2022-04-04,32.53,32.57,32.45,32.45,11268,32.53,32.57,32.45,32.45,11268,0.0,1.0
2022-04-05,32.33,32.49,32.286,32.4899,24321,32.33,32.49,32.286,32.4899,24321,0.0,1.0
2022-04-06,32.0827,32.15,31.9301,32.06,5825,32.0827,32.15,31.9301,32.06,5825,0.0,1.0
2022-04-07,32.19,32.26,31.95,32.085,7938,32.19,32.26,31.95,32.085,7938,0.0,1.0
2022-04-08,32.13,32.29,32.0301,32.19,12291,32.13,32.29,32.0301,32.19,12291,0.0,1.0
2022-04-11,31.72,31.95,31.72,31.95,20525,31.72,31.95,31.72,31.95,20525,0.0,1.0
2022-04-12,31.6708,32.01,31.6,32.01,4665,31.6708,32.01,31.6,32.01,4665,0.0,1.0
2022-04-13,31.95,31.98,31.7034,31.72,8140,31.95,31.98,31.7034,31.72,8140,0.0,1.0
2022-04-14,31.69,31.88,31.6781,31.88,4725,31.69,31.88,31.6781,31.88,4725,0.0,1.0
2022-04-18,31.5976,31.76,31.5001,31.54,9935,31.5976,31.76,31.5001,31.54,9935,0.0,1.0
2022-04-19,32.012,32.08,31.945,31.99,4084,32.012,32.08,31.945,31.99,4084,0.0,1.0
2022-04-20,31.99,32.15,31.9505,32.07,17548,31.99,32.15,31.9505,32.07,17548,0.0,1.0
2022-04-21,31.68,32.21,31.621,32.13,14952,31.68,32.21,31.621,32.13,14952,0.0,1.0
2022-04-22,31.0331,31.42,31.0331,31.42,87547,31.0331,31.42,31.0331,31.42,87547,0.0,1.0
2022-04-25,31.2,31.2,30.665,30.76,39838,31.2,31.2,30.665,30.76,39838,0.0,1.0
2022-04-26,30.5458,30.95,30.5458,30.95,21483,30.5458,30.95,30.5458,30.95,21483,0.0,1.0
2022-04-27,30.5538,30.78,30.49,30.49,13864,30.5538,30.78,30.49,30.49,13864,0.0,1.0
2022-04-28,31.14,31.22,30.625,30.625,35544,31.14,31.22,30.625,30.625,35544,0.0,1.0
2022-04-29,30.2538,31.01,30.2538,30.83,9042,30.2538,31.01,30.2538,30.83,9042,0.0,1.0
2022-05-02,30.4066,30.4066,29.91,30.04,22444,30.4066,30.4066,29.91,30.04,22444,0.0,1.0
2022-05-03,30.5328,30.59,30.42,30.42,18075,30.5328,30.59,30.42,30.42,18075,0.0,1.0
2022-05-04,31.26,31.26,30.42,30.51,45105,31.26,31.26,30.42,30.51,45105,0.0,1.0
2022-05-05,30.4,30.95,30.1134,30.85,25312,30.4,30.95,30.1134,30.85,25312,0.0,1.0
2022-05-06,30.29,30.31,30.0,30.31,26163,30.29,30.31,30.0,30.31,26163,0.0,1.0
2022-05-09,29.57,29.98,29.5,29.97,33696,29.57,29.98,29.5,29.97,33696,0.0,1.0
2022-05-10,29.6223,29.84,29.48,29.83,10845,29.6223,29.84,29.48,29.83,10845,0.0,1.0
2022-05-11,29.2907,29.86,29.2907,29.52,19827,29.2907,29.86,29.2907,29.52,19827,0.0,1.0
2022-05-12,29.2393,29.29,29.0,29.06,9691,29.2393,29.29,29.0,29.06,9691,0.0,1.0
2022-05-13,29.7776,29.7776,29.45,29.47,4857,29.7776,29.7776,29.45,29.47,4857,0.0,1.0
2022-05-16,29.7307,29.91,29.65,29.75,6216,29.7307,29.91,29.65,29.75,6216,0.0,1.0
2022-05-17,30.1469,30.2,29.99,29.99,5089,30.1469,30.2,29.99,29.99,5089,0.0,1.0
2022-05-18,29.2704,29.73,29.2704,29.7201,1677,29.2704,29.73,29.2704,29.7201,1677,0.0,1.0
2022-05-19,29.2064,29.4065,29.05,29.06,16972,29.2064,29.4065,29.05,29.06,16972,0.0,1.0
2022-05-20,29.19,29.38,28.71,29.38,23314,29.19,29.38,28.71,29.38,23314,0.0,1.0
2022-05-23,29.543,29.5714,29.31,29.335,21893,29.543,29.5714,29.31,29.335,21893,0.0,1.0
2022-05-24,29.3993,29.465,29.09,29.09,5535,29.3993,29.465,29.09,29.09,5535,0.0,1.0
2022-05-25,29.623,29.76,29.41,29.48,3823,29.623,29.76,29.41,29.48,3823,0.0,1.0
2022-05-26,30.046,30.17,29.65,29.65,14948,30.046,30.17,29.65,29.65,14948,0.0,1.0
2022-05-27,30.5338,30.5338,30.28,30.28,1044,30.5338,30.5338,30.28,30.28,1044,0.0,1.0
2022-05-31,30.4353,30.55,30.31,30.31,7480,30.4353,30.55,30.31,30.31,7480,0.0,1.0
2022-06-01,30.2848,30.43,30.202,30.202,17071,30.2848,30.43,30.202,30.202,17071,0.0,1.0
2022-06-02,30.69,30.69,30.19,30.19,5217,30.69,30.69,30.19,30.19,5217,0.0,1.0
2022-06-03,30.3199,30.41,30.3199,30.41,6877,30.3199,30.41,30.3199,30.41,6877,0.0,1.0
2022-06-06,30.3847,30.53,30.32,30.53,5510,30.3847,30.53,30.32,30.53,5510,0.0,1.0
2022-06-07,30.5907,30.5907,30.27,30.27,1167,30.5907,30.5907,30.27,30.27,1167,0.0,1.0
2022-06-08,30.3553,30.5201,30.3001,30.5201,13444,30.3553,30.5201,30.3001,30.5201,13444,0.0,1.0
2022-06-09,29.8749,30.2001,29.8749,30.2001,1976,29.8749,30.2001,29.8749,30.2001,1976,0.0,1.0
2022-06-10,29.2868,29.47,29.2868,29.3797,883,29.2868,29.47,29.2868,29.3797,883,0.0,1.0
2022-06-13,28.3827,28.55,28.365,28.5,6935,28.3827,28.55,28.365,28.5,6935,0.0,1.0
2022-06-14,28.3675,28.37,28.31,28.37,2570,28.3675,28.37,28.31,28.37,2570,0.0,1.0
2022-06-15,28.6928,28.95,28.46,28.57,34320,28.6928,28.95,28.46,28.57,34320,0.0,1.0
2022-06-16,27.99,28.1,27.8801,28.1,10491,27.99,28.1,27.8801,28.1,10491,0.0,1.0
2022-06-17,28.08,28.08,28.04,28.04,2581,28.08,28.08,28.04,28.04,2581,0.0,1.0
2022-06-21,28.5605,28.62,28.4601,28.4601,4582,28.5605,28.62,28.4601,28.4601,4582,0.0,1.0
2022-06-22,28.5919,28.69,28.35,28.35,7741,28.5919,28.69,28.35,28.35,7741,0.0,1.0
2022-06-23,28.7276,28.7276,28.5,28.6005,2954,28.7276,28.7276,28.5,28.6005,2954,0.0,1.0
2022-06-24,29.3152,29.3152,29.24,29.24,158,29.3152,29.3152,29.24,29.24,158,0.0,1.0
2022-06-27,29.2657,29.305,29.2657,29.305,6407,29.2657,29.305,29.2657,29.305,6407,0.0,1.0
2022-06-28,28.8981,29.31,28.8981,29.31,3635,28.8981,29.31,28.8981,29.31,3635,0.0,1.0
2022-06-29,28.86,28.96,28.82,28.96,39858,28.86,28.96,28.82,28.96,39858,0.0,1.0
2022-06-30,28.6587,28.75,28.6587,28.7,21905,28.6587,28.75,28.6587,28.7,21905,0.0,1.0
2022-07-01,28.9,28.9,28.59,28.59,9863,28.9,28.9,28.59,28.59,9863,0.0,1.0
2022-07-05,28.939,28.94,28.54,28.59,15953,28.939,28.94,28.54,28.59,15953,0.0,1.0
2022-07-06,29.0366,29.11,28.9,28.9,4891,29.0366,29.11,28.9,28.9,4891,0.0,1.0
2022-07-07,29.348,29.365,29.25,29.25,3985,29.348,29.365,29.25,29.25,3985,0.0,1.0
2022-07-08,29.349,29.38,29.349,29.38,1119,29.349,29.38,29.349,29.38,1119,0.0,1.0
2022-07-11,29.0794,29.24,29.0601,29.24,853,29.0794,29.24,29.0601,29.24,853,0.0,1.0
2022-07-12,28.9284,29.19,28.89,29.13,5434,28.9284,29.19,28.89,29.13,5434,0.0,1.0
2022-07-13,28.8602,28.9,28.8,28.8,2818,28.8602,28.9,28.8,28.8,2818,0.0,1.0
2022-07-14,28.782,28.782,28.455,28.48,41512,28.782,28.782,28.455,28.48,41512,0.0,1.0
2022-07-15,29.13,29.15,28.99,29.0,8954,29.13,29.15,28.99,29.0,8954,0.0,1.0
2022-07-18,28.9957,29.2906,28.9601,29.2906,4121,28.9957,29.2906,28.9601,29.2906,4121,0.0,1.0
2022-07-19,29.5309,29.5309,29.21,29.21,3704,29.5309,29.5309,29.21,29.21,3704,0.0,1.0
2022-07-20,29.6358,29.69,29.53,29.53,4734,29.6358,29.69,29.53,29.53,4734,0.0,1.0
2022-07-21,29.8503,29.8503,29.68,29.68,2320,29.8503,29.8503,29.68,29.68,2320,0.0,1.0
2022-07-22,29.675,29.7709,29.605,29.7709,4729,29.675,29.7709,29.605,29.7709,4729,0.0,1.0
2022-07-25,29.77,29.77,29.6012,29.631,13500,29.77,29.77,29.6012,29.631,13500,0.0,1.0
2022-07-26,29.5051,29.565,29.475,29.565,5684,29.5051,29.565,29.475,29.565,5684,0.0,1.0
2022-07-27,30.0382,30.07,29.72,29.72,1473,30.0382,30.07,29.72,29.72,1473,0.0,1.0
2022-07-28,30.2623,30.265,30.2623,30.265,452,30.2623,30.265,30.2623,30.265,452,0.0,1.0
2022-07-29,30.5563,30.62,30.47,30.47,8152,30.5563,30.62,30.47,30.47,8152,0.0,1.0
2022-08-01,30.53,30.53,30.42,30.42,542,30.53,30.53,30.42,30.42,542,0.0,1.0
2022-08-02,30.39,30.55,30.32,30.32,2719,30.39,30.55,30.32,30.32,2719,0.0,1.0
2022-08-03,30.6499,30.68,30.6499,30.68,1010,30.6499,30.68,30.6499,30.68,1010,0.0,1.0
2022-08-04,30.6314,30.65,30.56,30.59,2646,30.6314,30.65,30.56,30.59,2646,0.0,1.0
2022-08-05,30.6057,30.6057,30.51,30.5442,10425,30.6057,30.6057,30.51,30.5442,10425,0.0,1.0
2022-08-08,30.5858,30.7404,30.56,30.7404,959,30.5858,30.7404,30.56,30.7404,959,0.0,1.0
2022-08-09,30.4879,30.61,30.4879,30.61,1183,30.4879,30.61,30.4879,30.61,1183,0.0,1.0
2022-08-10,30.9066,30.9399,30.8676,30.91,1260,30.9066,30.9399,30.8676,30.91,1260,0.0,1.0
2022-08-11,30.9182,31.15,30.88,31.15,5432,30.9182,31.15,30.88,31.15,5432,0.0,1.0
2022-08-12,31.2733,31.2733,31.11,31.11,548,31.2733,31.2733,31.11,31.11,548,0.0,1.0
2022-08-15,31.3742,31.4,31.2,31.2,2923,31.3742,31.4,31.2,31.2,2923,0.0,1.0
2022-08-16,31.4177,31.46,31.26,31.26,1684,31.4177,31.46,31.26,31.26,1684,0.0,1.0
2022-08-17,31.2688,31.34,31.2407,31.28,8683,31.2688,31.34,31.2407,31.28,8683,0.0,1.0
2022-08-18,31.3094,31.37,31.28,31.28,6443,31.3094,31.37,31.28,31.28,6443,0.0,1.0
2022-08-19,31.01,31.1,31.01,31.06,8303,31.01,31.1,31.01,31.06,8303,0.0,1.0
2022-08-22,30.5851,30.71,30.57,30.71,17184,30.5851,30.71,30.57,30.71,17184,0.0,1.0
2022-08-23,30.5777,30.68,30.5777,30.62,2201,30.5777,30.68,30.5777,30.62,2201,0.0,1.0
2022-08-24,30.65,30.65,30.605,30.605,606,30.65,30.65,30.605,30.605,606,0.0,1.0
2022-08-25,30.894,30.894,30.78,30.78,1628,30.894,30.894,30.78,30.78,1628,0.0,1.0
2022-08-26,30.2428,30.4801,30.2186,30.4801,919,30.2428,30.4801,30.2186,30.4801,919,0.0,1.0
2022-08-29,30.1119,30.21,30.0501,30.06,3736,30.1119,30.21,30.0501,30.06,3736,0.0,1.0
2022-08-30,29.8602,30.005,29.8101,29.9997,3585,29.8602,30.005,29.8101,29.9997,3585,0.0,1.0
2022-08-31,29.79,29.88,29.79,29.88,7883,29.79,29.88,29.79,29.88,7883,0.0,1.0
2022-09-01,29.8083,29.8083,29.52,29.57,4123,29.8083,29.8083,29.52,29.57,4123,0.0,1.0
2022-09-02,29.5949,29.83,29.5949,29.83,1969,29.5949,29.83,29.5949,29.83,1969,0.0,1.0
2022-09-06,29.5419,29.62,29.5001,29.56,8512,29.5419,29.62,29.5001,29.56,8512,0.0,1.0
2022-09-07,29.97,29.97,29.9,29.96,1847,29.97,29.97,29.9,29.96,1847,0.0,1.0
2022-09-08,30.0384,30.0384,29.88,30.02,741,30.0384,30.0384,29.88,30.02,741,0.0,1.0
2022-09-09,30.373,30.388,30.34,30.38,1074,30.373,30.388,30.34,30.38,1074,0.0,1.0
2022-09-12,30.5602,30.575,30.52,30.57,11816,30.5602,30.575,30.52,30.57,11816,0.0,1.0
2022-09-13,29.6787,30.02,29.6787,30.02,2816,29.6787,30.02,29.6787,30.02,2816,0.0,1.0
2022-09-14,29.73,29.76,29.61,29.72,2035,29.73,29.76,29.61,29.72,2035,0.0,1.0
2022-09-15,29.5583,29.79,29.5583,29.79,7703,29.5583,29.79,29.5583,29.79,7703,0.0,1.0
2022-09-16,29.425,29.43,29.26,29.29,5883,29.425,29.43,29.26,29.29,5883,0.0,1.0
2022-09-19,29.5702,29.5702,29.2,29.2,879,29.5702,29.5702,29.2,29.2,879,0.0,1.0
2022-09-20,29.355,29.398,29.26,29.33,1833,29.355,29.398,29.26,29.33,1833,0.0,1.0
2022-09-21,29.0408,29.1701,29.0408,29.1701,3633,29.0408,29.1701,29.0408,29.1701,3633,0.0,1.0
2022-09-22,28.92,29.03,28.84,28.86,4588,28.92,29.03,28.84,28.86,4588,0.0,1.0
2022-09-23,28.4589,28.4589,28.215,28.4525,16744,28.4589,28.4589,28.215,28.4525,16744,0.0,1.0
2022-09-26,28.2948,28.34,28.23,28.34,658,28.2948,28.34,28.23,28.34,658,0.0,1.0
2022-09-27,28.19,28.2801,28.14,28.2801,26166,28.19,28.2801,28.14,28.2801,26166,0.0,1.0
2022-09-28,28.6797,28.71,28.28,28.28,20693,28.6797,28.71,28.28,28.28,20693,0.0,1.0
2022-09-29,28.1965,28.36,28.07,28.36,34569,28.1965,28.36,28.07,28.36,34569,0.0,1.0
2022-09-30,27.9129,28.38,27.9129,28.38,127583,27.9129,28.38,27.9129,28.38,127583,0.0,1.0
2022-10-03,28.4413,28.53,28.3072,28.36,9391,28.4413,28.53,28.3072,28.36,9391,0.0,1.0
2022-10-04,29.0566,29.0566,28.95,29.02,40586,29.0566,29.0566,28.95,29.02,40586,0.0,1.0
2022-10-05,29.0224,29.09,28.74,28.74,1639,29.0224,29.09,28.74,28.74,1639,0.0,1.0
2022-10-06,28.8205,29.01,28.8101,28.8266,902157,28.8205,29.01,28.8101,28.8266,902157,0.0,1.0
2022-10-07,28.22,28.4,28.06,28.4,103638,28.22,28.4,28.06,28.4,103638,0.0,1.0
2022-10-10,28.0739,28.24,27.922,28.24,13067,28.0739,28.24,27.922,28.24,13067,0.0,1.0
2022-10-11,27.9,28.1276,27.8,27.82,2838,27.9,28.1276,27.8,27.82,2838,0.0,1.0
2022-10-12,27.88,27.96,27.825,27.92,20590,27.88,27.96,27.825,27.92,20590,0.0,1.0
2022-10-13,28.362,28.37,27.58,27.6236,160245,28.362,28.37,27.58,27.6236,160245,0.0,1.0
2022-10-14,27.8798,28.52,27.8681,28.52,9539,27.8798,28.52,27.8681,28.52,9539,0.0,1.0
2022-10-17,28.4418,28.46,28.39,28.39,1588,28.4418,28.46,28.39,28.39,1588,0.0,1.0
2022-10-18,28.69,28.96,28.53,28.96,30001,28.69,28.96,28.53,28.96,30001,0.0,1.0
2022-10-19,28.5443,28.63,28.48,28.48,35659,28.5443,28.63,28.48,28.48,35659,0.0,1.0
2022-10-20,28.413,28.7,28.413,28.69,27879,28.413,28.7,28.413,28.69,27879,0.0,1.0
2022-10-21,28.8813,28.8813,28.55,28.55,486,28.8813,28.8813,28.55,28.55,486,0.0,1.0
2022-10-24,29.1059,29.1767,28.91,29.0601,14455,29.1059,29.1767,28.91,29.0601,14455,0.0,1.0
2022-10-25,29.4497,29.465,29.32,29.32,540,29.4497,29.465,29.32,29.32,540,0.0,1.0
2022-10-26,29.3529,29.5,29.3529,29.5,317,29.3529,29.5,29.3529,29.5,317,0.0,1.0
2022-10-27,29.2247,29.43,29.2247,29.325,85254,29.2247,29.43,29.2247,29.325,85254,0.0,1.0
2022-10-28,29.7361,29.76,29.23,29.24,4110,29.7361,29.76,29.23,29.24,4110,0.0,1.0
2022-10-31,29.6073,29.665,29.56,29.58,6997,29.6073,29.665,29.56,29.58,6997,0.0,1.0
2022-11-01,29.5531,29.61,29.49,29.61,4863,29.5531,29.61,29.49,29.61,4863,0.0,1.0
2022-11-02,29.0582,29.64,29.01,29.4,9747,29.0582,29.64,29.01,29.4,9747,0.0,1.0
2022-11-03,28.8106,28.93,28.65,28.65,12190,28.8106,28.93,28.65,28.65,12190,0.0,1.0
2022-11-04,29.0805,29.0805,28.81,29.06,1352,29.0805,29.0805,28.81,29.06,1352,0.0,1.0
2022-11-07,29.28,29.29,29.15,29.18,2940,29.28,29.29,29.15,29.18,2940,0.0,1.0
2022-11-08,29.4401,29.51,29.41,29.41,1084,29.4401,29.51,29.41,29.41,1084,0.0,1.0
2022-11-09,28.9764,29.34,28.94,29.34,1107,28.9764,29.34,28.94,29.34,1107,0.0,1.0
2022-11-10,30.0886,30.0886,29.69,29.69,1771,30.0886,30.0886,29.69,29.69,1771,0.0,1.0
2022-11-11,30.2944,30.2944,30.06,30.12,19015,30.2944,30.2944,30.06,30.12,19015,0.0,1.0
2022-11-14,30.1547,30.34,30.1547,30.2,2743,30.1547,30.34,30.1547,30.2,2743,0.0,1.0
2022-11-15,30.2828,30.47,30.21,30.47,1775,30.2828,30.47,30.21,30.47,1775,0.0,1.0
2022-11-16,30.1793,30.228,30.14,30.2,4580,30.1793,30.228,30.14,30.2,4580,0.0,1.0
2022-11-17,30.0942,30.13,29.97,29.97,1726,30.0942,30.13,29.97,29.97,1726,0.0,1.0
2022-11-18,30.2221,30.23,30.13,30.13,1336,30.2221,30.23,30.13,30.13,1336,0.0,1.0
2022-11-21,30.2016,30.22,30.14,30.1999,2907,30.2016,30.22,30.14,30.1999,2907,0.0,1.0
2022-11-22,30.4644,30.47,30.3,30.33,2189,30.4644,30.47,30.3,30.33,2189,0.0,1.0
2022-11-23,30.5591,30.5591,30.432,30.55,2019,30.5591,30.5591,30.432,30.55,2019,0.0,1.0
2022-11-25,30.5925,30.5925,30.56,30.56,2984,30.5925,30.5925,30.56,30.56,2984,0.0,1.0
2022-11-28,30.3017,30.44,30.3,30.44,928,30.3017,30.44,30.3,30.44,928,0.0,1.0
2022-11-29,30.2784,30.32,30.2784,30.28,714,30.2784,30.32,30.2784,30.28,714,0.0,1.0
2022-11-30,30.7966,30.7966,30.19,30.39,6331,30.7966,30.7966,30.19,30.39,6331,0.0,1.0
2022-12-01,30.8456,30.87,30.78,30.87,7595,30.8456,30.87,30.78,30.87,7595,0.0,1.0
2022-12-02,30.8513,30.91,30.74,30.78,2081,30.8513,30.91,30.74,30.78,2081,0.0,1.0
2022-12-05,30.5391,30.68,30.49,30.68,1605,30.5391,30.68,30.49,30.68,1605,0.0,1.0
2022-12-06,30.26,30.4,30.14,30.32,5134,30.26,30.4,30.14,30.32,5134,0.0,1.0
2022-12-07,30.23,30.345,30.19,30.25,3889,30.23,30.345,30.19,30.25,3889,0.0,1.0
2022-12-08,30.37,30.39,30.36,30.39,2950,30.37,30.39,30.36,30.39,2950,0.0,1.0
2022-12-09,30.281,30.36,30.281,30.36,939,30.281,30.36,30.281,30.36,939,0.0,1.0
2022-12-12,30.4909,30.496,30.3594,30.3746,5419,30.4909,30.496,30.3594,30.3746,5419,0.0,1.0
2022-12-13,30.7258,31.01,30.58,31.01,5957,30.7258,31.01,30.58,31.01,5957,0.0,1.0
2022-12-14,30.6824,30.84,30.56,30.725,4825,30.6824,30.84,30.56,30.725,4825,0.0,1.0
2022-12-15,30.18,30.18,30.11,30.15,10469,30.18,30.18,30.11,30.15,10469,0.0,1.0
2022-12-16,29.94,30.03,29.78,29.94,6140,29.94,30.03,29.78,29.94,6140,0.0,1.0
2022-12-19,29.7439,29.7801,29.6501,29.78,5240,29.7439,29.7801,29.6501,29.78,5240,0.0,1.0
2022-12-20,29.7986,29.8356,29.72,29.8356,1081,29.7986,29.8356,29.72,29.8356,1081,0.0,1.0
2022-12-21,30.1094,30.17,30.0843,30.0843,16400,30.1094,30.17,30.0843,30.0843,16400,0.0,1.0
2022-12-22,29.7878,29.7878,29.44,29.44,1120,29.7878,29.7878,29.44,29.44,1120,0.0,1.0
2022-12-23,29.91,29.91,29.69,29.69,12320,29.91,29.91,29.69,29.69,12320,0.0,1.0
2022-12-27,29.8613,29.97,29.81,29.851,20495,29.8613,29.97,29.81,29.851,20495,0.0,1.0
2022-12-28,29.5702,29.8826,29.55,29.8826,5371,29.5702,29.8826,29.55,29.8826,5371,0.0,1.0
2022-12-29,30.0006,30.04,30.0,30.01,2456,30.0006,30.04,30.0,30.01,2456,0.0,1.0
2022-12-30,29.9377,29.9377,29.68,29.85,16617,29.9377,29.9377,29.68,29.85,16617,0.0,1.0
2023-01-03,29.8407,30.0,29.68,30.0,12071,29.8407,30.0,29.68,30.0,12071,0.0,1.0
2023-01-04,29.9977,30.165,29.89,30.01,7128,29.9977,30.165,29.89,30.01,7128,0.0,1.0
2023-01-05,29.7456,29.86,29.7456,29.79,2647,29.7456,29.86,29.7456,29.79,2647,0.0,1.0
2023-01-06,30.39,30.4,29.81,29.87,9724,30.39,30.4,29.81,29.87,9724,0.0,1.0
2023-01-09,30.3464,30.67,30.3464,30.45,2762,30.3464,30.67,30.3464,30.45,2762,0.0,1.0
2023-01-10,30.5124,30.5124,30.31,30.34,7257,30.5124,30.5124,30.31,30.34,7257,0.0,1.0
2023-01-11,30.7855,30.7855,30.58,30.58,651,30.7855,30.7855,30.58,30.58,651,0.0,1.0
2023-01-12,30.9304,30.9695,30.89,30.8987,1425,30.9304,30.9695,30.89,30.8987,1425,0.0,1.0
2023-01-13,31.0875,31.0875,30.93,30.93,5282,31.0875,31.0875,30.93,30.93,5282,0.0,1.0
2023-01-17,31.036,31.11,30.99,31.05,7382,31.036,31.11,30.99,31.05,7382,0.0,1.0
2023-01-18,30.6544,31.1699,30.6544,31.1699,79703,30.6544,31.1699,30.6544,31.1699,79703,0.0,1.0
2023-01-19,30.4625,30.53,30.42,30.49,3586,30.4625,30.53,30.42,30.49,3586,0.0,1.0
2023-01-20,30.89,30.9,30.53,30.53,3449,30.89,30.9,30.53,30.53,3449,0.0,1.0
2023-01-23,31.21,31.32,30.95,30.95,5567,31.21,31.32,30.95,30.95,5567,0.0,1.0
2023-01-24,31.2311,31.2599,31.161,31.19,638,31.2311,31.2599,31.161,31.19,638,0.0,1.0
2023-01-25,31.2141,31.2699,30.86,30.86,4256,31.2141,31.2699,30.86,30.86,4256,0.0,1.0
2023-01-26,31.4912,31.5,31.235,31.48,51750,31.4912,31.5,31.235,31.48,51750,0.0,1.0
2023-01-27,31.6143,31.7078,31.46,31.52,86561,31.6143,31.7078,31.46,31.52,86561,0.0,1.0
2023-01-30,31.32,31.58,31.32,31.33,18852,31.32,31.58,31.32,31.33,18852,0.0,1.0
2023-01-31,31.75,31.75,31.26,31.26,318063,31.75,31.75,31.26,31.26,318063,0.0,1.0
2023-02-01,31.9287,32.12,31.4767,31.69,296564,31.9287,32.12,31.4767,31.69,296564,0.0,1.0
2023-02-02,32.1967,32.309,32.03,32.2,168846,32.1967,32.309,32.03,32.2,168846,0.0,1.0
2023-02-03,31.9754,32.2265,31.9001,32.08,80104,31.9754,32.2265,31.9001,32.08,80104,0.0,1.0
2023-02-06,31.825,31.903,31.76,31.89,152563,31.825,31.903,31.76,31.89,152563,0.0,1.0
2023-02-07,32.14,32.185,31.7301,31.83,118702,32.14,32.185,31.7301,31.83,118702,0.0,1.0
2023-02-08,31.92,32.0599,31.85,32.05,211943,31.92,32.0599,31.85,32.05,211943,0.0,1.0
2023-02-09,31.69,33.06,31.6185,33.06,79904,31.69,33.06,31.6185,33.06,79904,0.0,1.0
2023-02-10,31.77,31.78,31.5601,31.65,95464,31.77,31.78,31.5601,31.65,95464,0.0,1.0
2023-02-13,32.0,32.0,31.76,31.8,40108,32.0,32.0,31.76,31.8,40108,0.0,1.0
2023-02-14,32.0,32.103,31.7361,31.96,32450,32.0,32.103,31.7361,31.96,32450,0.0,1.0
2023-02-15,32.0214,32.04,31.83,31.8899,75015,32.0214,32.04,31.83,31.8899,75015,0.0,1.0
2023-02-16,31.78,31.98,31.74,31.81,36914,31.78,31.98,31.74,31.81,36914,0.0,1.0
2023-02-17,31.73,31.73,31.5,31.69,41904,31.73,31.73,31.5,31.69,41904,0.0,1.0
2023-02-21,31.25,31.52,31.22,31.4474,28326,31.25,31.52,31.22,31.4474,28326,0.0,1.0
2023-02-22,31.23,31.36,31.13,31.32,41216,31.23,31.36,31.13,31.32,41216,0.0,1.0
2023-02-23,31.3101,31.409,31.0997,31.3614,36406,31.3101,31.409,31.0997,31.3614,36406,0.0,1.0
2023-02-24,31.12,31.15,30.918,31.02,10073,31.12,31.15,30.918,31.02,10073,0.0,1.0
2023-02-27,31.22,31.36,31.1562,31.3,16100,31.22,31.36,31.1562,31.3,16100,0.0,1.0
2023-02-28,31.1436,31.27,31.1,31.23,352069,31.1436,31.27,31.1,31.23,352069,0.0,1.0
2023-03-01,31.0051,31.08,30.9665,31.04,12835,31.0051,31.08,30.9665,31.04,12835,0.0,1.0
2023-03-02,31.21,31.26,30.83,30.89,25911,31.21,31.26,30.83,30.89,25911,0.0,1.0
2023-03-03,31.5579,31.57,31.22,31.22,7554,31.5579,31.57,31.22,31.22,7554,0.0,1.0
2023-03-06,31.5652,31.7299,31.5652,31.6599,23127,31.5652,31.7299,31.5652,31.6599,23127,0.0,1.0
2023-03-07,31.2206,31.5,31.1901,31.4,5647,31.2206,31.5,31.1901,31.4,5647,0.0,1.0
2023-03-08,31.2419,31.275,31.1381,31.17,7488,31.2419,31.275,31.1381,31.17,7488,0.0,1.0
2023-03-09,30.8329,31.34,30.82,31.34,16221,30.8329,31.34,30.82,31.34,16221,0.0,1.0
2023-03-10,30.4201,30.75,30.4201,30.67,15733,30.4201,30.75,30.4201,30.67,15733,0.0,1.0
2023-03-13,30.5098,30.69,30.4101,30.4101,13229,30.5098,30.69,30.4101,30.4101,13229,0.0,1.0
2023-03-14,30.841,30.9238,30.61,30.83,2923,30.841,30.9238,30.61,30.83,2923,0.0,1.0
2023-03-15,30.72,30.72,30.4245,30.61,40323,30.72,30.72,30.4245,30.61,40323,0.0,1.0
2023-03-16,31.1118,31.12,30.6,30.6,34031,31.1118,31.12,30.6,30.6,34031,0.0,1.0
2023-03-17,30.8525,31.09,30.7982,31.09,11742,30.8525,31.09,30.7982,31.09,11742,0.0,1.0
2023-03-20,31.0616,31.079,30.915,30.949,4767,31.0616,31.079,30.915,30.949,4767,0.0,1.0
2023-03-21,31.3782,31.3782,31.2001,31.235,6613,31.3782,31.3782,31.2001,31.235,6613,0.0,1.0
2023-03-22,31.0548,31.52,31.0548,31.38,10354,31.0548,31.52,31.0548,31.38,10354,0.0,1.0
2023-03-23,31.119,31.43,30.9242,31.29,11835,31.119,31.43,30.9242,31.29,11835,0.0,1.0
2023-03-24,31.1683,31.195,30.88,30.91,11403,31.1683,31.195,30.88,30.91,11403,0.0,1.0
2023-03-27,31.26,31.36,31.22,31.29,11363,31.26,31.36,31.22,31.29,11363,0.0,1.0
2023-03-28,31.1891,31.23,31.07,31.22,4875,31.1891,31.23,31.07,31.22,4875,0.0,1.0
2023-03-29,31.56,31.56,31.3901,31.43,9118,31.56,31.56,31.3901,31.43,9118,0.0,1.0
2023-03-30,31.657,31.72,31.5609,31.62,18075,31.657,31.72,31.5609,31.62,18075,0.0,1.0
2023-03-31,31.9854,32.02,31.6406,31.65,42138,31.9854,32.02,31.6406,31.65,42138,0.0,1.0
2023-04-03,32.0889,32.12,31.94,32.09,25235,32.0889,32.12,31.94,32.09,25235,0.0,1.0
2023-04-04,31.99,32.1,31.89,32.1,5118,31.99,32.1,31.89,32.1,5118,0.0,1.0
2023-04-05,31.8918,31.95,31.81,31.95,11598,31.8918,31.95,31.81,31.95,11598,0.0,1.0
2023-04-06,32.03,32.03,31.84,31.84,3898,32.03,32.03,31.84,31.84,3898,0.0,1.0
2023-04-10,31.9862,32.02,31.78,31.78,7243,31.9862,32.02,31.78,31.78,7243,0.0,1.0
2023-04-11,32.03,32.12,31.9968,31.9968,4036,32.03,32.12,31.9968,31.9968,4036,0.0,1.0
2023-04-12,31.9053,32.12,31.89,32.09,7623,31.9053,32.12,31.89,32.09,7623,0.0,1.0
2023-04-13,32.226,32.28,31.99,31.99,9814,32.226,32.28,31.99,31.99,9814,0.0,1.0
2023-04-14,32.1888,32.27,32.08,32.27,5102,32.1888,32.27,32.08,32.27,5102,0.0,1.0
2023-04-17,32.2622,32.27,32.1312,32.1983,3094,32.2622,32.27,32.1312,32.1983,3094,0.0,1.0
2023-04-18,32.3031,32.34,32.22,32.29,10863,32.3031,32.34,32.22,32.29,10863,0.0,1.0
2023-04-19,32.26,32.35,32.185,32.229,8353,32.26,32.35,32.185,32.229,8353,0.0,1.0
2023-04-20,32.1497,32.245,32.09,32.19,2195,32.1497,32.245,32.09,32.19,2195,0.0,1.0
2023-04-21,32.1841,32.1841,32.13,32.18,3094,32.1841,32.1841,32.13,32.18,3094,0.0,1.0
2023-04-24,32.1939,32.239,32.1,32.239,5605,32.1939,32.239,32.1,32.239,5605,0.0,1.0
2023-04-25,31.8472,32.0401,31.84,32.0401,46769,31.8472,32.0401,31.84,32.0401,46769,0.0,1.0
2023-04-26,31.73,31.92,31.7,31.92,6732,31.73,31.92,31.7,31.92,6732,0.0,1.0
2023-04-27,32.1989,32.24,31.78,31.78,6811,32.1989,32.24,31.78,31.78,6811,0.0,1.0
2023-04-28,32.4045,32.4045,32.23,32.24,6536,32.4045,32.4045,32.23,32.24,6536,0.0,1.0
2023-05-01,32.4203,32.49,32.31,32.31,7584,32.4203,32.49,32.31,32.31,7584,0.0,1.0
2023-05-02,32.1611,32.28,32.035,32.28,6688,32.1611,32.28,32.035,32.28,6688,0.0,1.0
2023-05-03,31.9748,32.23,31.9748,32.1138,11078,31.9748,32.23,31.9748,32.1138,11078,0.0,1.0
2023-05-04,31.7939,31.839,31.6901,31.83,3290,31.7939,31.839,31.6901,31.83,3290,0.0,1.0
2023-05-05,32.2389,32.32,32.128,32.1432,8184,32.2389,32.32,32.128,32.1432,8184,0.0,1.0
2023-05-08,32.2458,32.25,32.17,32.17,4142,32.2458,32.25,32.17,32.17,4142,0.0,1.0
2023-05-09,32.16,32.2,32.14,32.14,6506,32.16,32.2,32.14,32.14,6506,0.0,1.0
2023-05-10,32.2637,32.32,32.05,32.12,6822,32.2637,32.32,32.05,32.12,6822,0.0,1.0
2023-05-11,32.2174,32.24,32.1184,32.21,5038,32.2174,32.24,32.1184,32.21,5038,0.0,1.0
2023-05-12,32.1876,32.32,32.06,32.29,5710,32.1876,32.32,32.06,32.29,5710,0.0,1.0
2023-05-15,32.2602,32.2602,32.19,32.19,3672,32.2602,32.2602,32.19,32.19,3672,0.0,1.0
2023-05-16,32.1242,32.24,32.12,32.13,13282,32.1242,32.24,32.12,32.13,13282,0.0,1.0
2023-05-17,32.3988,32.44,32.1392,32.171,6566,32.3988,32.44,32.1392,32.171,6566,0.0,1.0
2023-05-18,32.6326,32.69,32.38,32.38,9509,32.6326,32.69,32.38,32.38,9509,0.0,1.0
2023-05-19,32.6125,32.64,32.5661,32.62,1120,32.6125,32.64,32.5661,32.62,1120,0.0,1.0
2023-05-22,32.6,32.69,32.52,32.52,3071,32.6,32.69,32.52,32.52,3071,0.0,1.0
2023-05-23,32.3486,32.52,32.31,32.5187,4306,32.3486,32.52,32.31,32.5187,4306,0.0,1.0
2023-05-24,32.1359,32.185,32.0401,32.15,8176,32.1359,32.185,32.0401,32.15,8176,0.0,1.0
2023-05-25,32.353,32.4,32.24,32.33,8397,32.353,32.4,32.24,32.33,8397,0.0,1.0
2023-05-26,32.6839,32.71,32.5,32.5,5137,32.6839,32.71,32.5,32.5,5137,0.0,1.0
2023-05-30,32.6681,32.72,32.58,32.71,5384,32.6681,32.72,32.58,32.71,5384,0.0,1.0
2023-05-31,32.5593,32.65,32.46,32.5882,3561,32.5593,32.65,32.46,32.5882,3561,0.0,1.0
2023-06-01,32.7761,32.85,32.54,32.54,4802,32.7761,32.85,32.54,32.54,4802,0.0,1.0
2023-06-02,33.1594,33.22,33.105,33.105,2503,33.1594,33.22,33.105,33.105,2503,0.0,1.0
2023-06-05,33.1133,33.27,33.0405,33.19,4039,33.1133,33.27,33.0405,33.19,4039,0.0,1.0
2023-06-06,33.1868,33.2,33.1,33.131,3483,33.1868,33.2,33.1,33.131,3483,0.0,1.0
2023-06-07,33.0767,33.21,33.04,33.128,4716,33.0767,33.21,33.04,33.128,4716,0.0,1.0
2023-06-08,33.2484,33.26,33.1218,33.1218,8612,33.2484,33.26,33.1218,33.1218,8612,0.0,1.0
2023-06-09,33.2801,33.34,33.25,33.3301,4326,33.2801,33.34,33.25,33.3301,4326,0.0,1.0
2023-06-12,33.483,33.509,33.26,33.26,4330,33.483,33.509,33.26,33.26,4330,0.0,1.0
2023-06-13,33.642,33.69,33.5701,33.69,2729,33.642,33.69,33.5701,33.69,2729,0.0,1.0
2023-06-14,33.6407,33.75,33.48,33.75,54157,33.6407,33.75,33.48,33.75,54157,0.0,1.0
2023-06-15,33.9439,34.01,33.7687,33.7687,3552,33.9439,34.01,33.7687,33.7687,3552,0.0,1.0
2023-06-16,33.8861,34.04,33.8861,34.038,5757,33.8861,34.04,33.8861,34.038,5757,0.0,1.0
2023-06-20,33.7943,33.85,33.6975,33.73,9363,33.7943,33.85,33.6975,33.73,9363,0.0,1.0
2023-06-21,33.7044,33.7799,33.65,33.74,12277,33.7044,33.7799,33.65,33.74,12277,0.0,1.0
2023-06-22,33.7523,33.7523,33.6481,33.6481,1356,33.7523,33.7523,33.6481,33.6481,1356,0.0,1.0
2023-06-23,33.6093,33.68,33.5514,33.68,2580,33.6093,33.68,33.5514,33.68,2580,0.0,1.0
2023-06-26,33.5038,33.56,33.5038,33.5525,1623,33.5038,33.56,33.5038,33.5525,1623,0.0,1.0
2023-06-27,33.7718,33.82,33.58,33.6,3332,33.7718,33.82,33.58,33.6,3332,0.0,1.0
2023-06-28,33.7419,33.75,33.72,33.7444,5286,33.7419,33.75,33.72,33.7444,5286,0.0,1.0
2023-06-29,33.8706,33.91,33.81,33.85,32901,33.8706,33.91,33.81,33.85,32901,0.0,1.0
2023-06-30,34.17,34.21,34.08,34.08,4900,34.17,34.21,34.08,34.08,4900,0.0,1.0
2023-07-03,34.2047,34.2047,34.13,34.13,3568,34.2047,34.2047,34.13,34.13,3568,0.0,1.0
2023-07-05,34.1747,34.22,34.122,34.122,5565,34.1747,34.22,34.122,34.122,5565,0.0,1.0
2023-07-06,33.99,34.01,33.81,33.811,13840,33.99,34.01,33.81,33.811,13840,0.0,1.0
2023-07-07,33.9343,34.161,33.9343,33.96,11347,33.9343,34.161,33.9343,33.96,11347,0.0,1.0
2023-07-10,33.95,33.9865,33.91,33.9865,417857,33.95,33.9865,33.91,33.9865,417857,0.0,1.0
2023-07-11,34.1519,34.16,34.03,34.03,3761,34.1519,34.16,34.03,34.03,3761,0.0,1.0
2023-07-12,34.3376,34.4,34.3001,34.32,22257,34.3376,34.4,34.3001,34.32,22257,0.0,1.0
2023-07-13,34.5373,34.59,34.45,34.45,7352,34.5373,34.59,34.45,34.45,7352,0.0,1.0
2023-07-14,34.485,34.582,34.48,34.582,23754,34.485,34.582,34.48,34.582,23754,0.0,1.0
2023-07-17,34.56,34.6264,34.54,34.54,11888,34.56,34.6264,34.54,34.54,11888,0.0,1.0
2023-07-18,34.7302,34.74,34.61,34.61,2659,34.7302,34.74,34.61,34.61,2659,0.0,1.0
2023-07-19,34.7513,34.82,34.75,34.75,28402,34.7513,34.82,34.75,34.75,28402,0.0,1.0
2023-07-20,34.605,34.74,34.605,34.7123,157537,34.605,34.74,34.605,34.7123,157537,0.0,1.0
2023-07-21,34.6499,34.73,34.624,34.73,17061,34.6499,34.73,34.624,34.73,17061,0.0,1.0
2023-07-24,34.7213,34.73,34.7213,34.73,497,34.7213,34.73,34.7213,34.73,497,0.0,1.0
2023-07-25,34.8116,34.835,34.73,34.75,45383,34.8116,34.835,34.73,34.75,45383,0.0,1.0
2023-07-26,34.7999,34.83,34.7,34.83,4651,34.7999,34.83,34.7,34.83,4651,0.0,1.0
2023-07-27,34.6654,34.9702,34.6654,34.9702,19198,34.6654,34.9702,34.6654,34.9702,19198,0.0,1.0
2023-07-28,34.8857,34.94,34.825,34.825,4753,34.8857,34.94,34.825,34.825,4753,0.0,1.0
2023-07-31,34.8716,34.95,34.831,34.95,1156,34.8716,34.95,34.831,34.95,1156,0.0,1.0
2023-08-01,34.8565,34.8565,34.8,34.81,29021,34.8565,34.8565,34.8,34.81,29021,0.0,1.0
2023-08-02,34.51,34.65,34.501,34.65,1062,34.51,34.65,34.501,34.65,1062,0.0,1.0
2023-08-03,34.4845,34.52,34.43,34.43,1797,34.4845,34.52,34.43,34.43,1797,0.0,1.0
2023-08-04,34.3563,34.6001,34.3563,34.6001,25759,34.3563,34.6001,34.3563,34.6001,25759,0.0,1.0
2023-08-07,34.55,34.56,34.441,34.5001,7963,34.55,34.56,34.441,34.5001,7963,0.0,1.0
2023-08-08,34.4501,34.46,34.37,34.38,2242,34.4501,34.46,34.37,34.38,2242,0.0,1.0
2023-08-09,34.3364,34.46,34.33,34.45,3641,34.3364,34.46,34.33,34.45,3641,0.0,1.0
2023-08-10,34.3435,34.57,34.3435,34.4,1311,34.3435,34.57,34.3435,34.4,1311,0.0,1.0
2023-08-11,34.3141,34.3676,34.3,34.3,1910,34.3141,34.3676,34.3,34.3,1910,0.0,1.0
2023-08-14,34.43,34.43,34.36,34.38,2099,34.43,34.43,34.36,34.38,2099,0.0,1.0
2023-08-15,34.1795,34.29,34.1795,34.29,2755,34.1795,34.29,34.1795,34.29,2755,0.0,1.0
2023-08-16,34.0143,34.21,33.98,34.11,6570,34.0143,34.21,33.98,34.11,6570,0.0,1.0
2023-08-17,33.8236,34.07,33.7846,34.04,38923,33.8236,34.07,33.7846,34.04,38923,0.0,1.0
2023-08-18,33.78,33.82,33.7101,33.77,36757,33.78,33.82,33.7101,33.77,36757,0.0,1.0
2023-08-21,33.982,33.982,33.731,33.95,4560,33.982,33.982,33.731,33.95,4560,0.0,1.0
2023-08-22,33.88,34.0149,33.851,34.0149,6500,33.88,34.0149,33.851,34.0149,6500,0.0,1.0
2023-08-23,34.1605,34.2099,34.0021,34.0021,7132,34.1605,34.2099,34.0021,34.0021,7132,0.0,1.0
2023-08-24,33.86,34.11,33.86,34.105,4974,33.86,34.11,33.86,34.105,4974,0.0,1.0
2023-08-25,34.0166,34.04,33.75,33.98,4282,34.0166,34.04,33.75,33.98,4282,0.0,1.0
2023-08-28,34.1721,34.19,34.07,34.19,4356,34.1721,34.19,34.07,34.19,4356,0.0,1.0
2023-08-29,34.5362,34.5362,34.3405,34.3405,17013,34.5362,34.5362,34.3405,34.3405,17013,0.0,1.0
2023-08-30,34.6284,34.6663,34.54,34.54,12508,34.6284,34.6663,34.54,34.54,12508,0.0,1.0
2023-08-31,34.6472,34.7,34.635,34.6982,4286,34.6472,34.7,34.635,34.6982,4286,0.0,1.0
2023-09-01,34.6716,34.78,34.6,34.78,3355,34.6716,34.78,34.6,34.78,3355,0.0,1.0
2023-09-05,34.5829,34.72,34.55,34.72,4385,34.5829,34.72,34.55,34.72,4385,0.0,1.0
2023-09-06,34.4098,34.4098,34.35,34.36,2742,34.4098,34.4098,34.35,34.36,2742,0.0,1.0
2023-09-07,34.3333,34.37,34.285,34.285,2310,34.3333,34.37,34.285,34.285,2310,0.0,1.0
2023-09-08,34.347,34.4175,34.347,34.4,677,34.347,34.4175,34.347,34.4,677,0.0,1.0
2023-09-11,34.5214,34.5467,34.4305,34.4305,1366,34.5214,34.5467,34.4305,34.4305,1366,0.0,1.0
2023-09-12,34.3869,34.47,34.36,34.41,2965,34.3869,34.47,34.36,34.41,2965,0.0,1.0
2023-09-13,34.4261,34.475,34.415,34.475,3610,34.4261,34.475,34.415,34.475,3610,0.0,1.0
2023-09-14,34.6449,34.67,34.64,34.64,2671,34.6449,34.67,34.64,34.64,2671,0.0,1.0
2023-09-15,34.3224,34.545,34.3224,34.545,4165,34.3224,34.545,34.3224,34.545,4165,0.0,1.0
2023-09-18,34.335,34.4,34.28,34.3277,3099,34.335,34.4,34.28,34.3277,3099,0.0,1.0
2023-09-19,34.2899,34.32,34.21,34.28,7192,34.2899,34.32,34.21,34.28,7192,0.0,1.0
2023-09-20,34.0425,34.385,34.0425,34.385,2178,34.0425,34.385,34.0425,34.385,2178,0.0,1.0
2023-09-21,33.57,33.81,33.57,33.81,9973,33.57,33.81,33.57,33.81,9973,0.0,1.0
2023-09-22,33.5144,33.74,33.5144,33.74,1817,33.5144,33.74,33.5144,33.74,1817,0.0,1.0
2023-09-25,33.6217,33.6217,33.56,33.56,4799,33.6217,33.6217,33.56,33.56,4799,0.0,1.0
2023-09-26,33.251,33.3902,33.25,33.3902,932,33.251,33.3902,33.25,33.3902,932,0.0,1.0
2023-09-27,33.2578,33.29,33.16,33.29,3295,33.2578,33.29,33.16,33.29,3295,0.0,1.0
2023-09-28,33.3928,33.44,33.28,33.284,2196,33.3928,33.44,33.28,33.284,2196,0.0,1.0
2023-09-29,33.315,33.64,33.315,33.64,4406,33.315,33.64,33.315,33.64,4406,0.0,1.0
2023-10-02,33.3218,33.36,33.1866,33.35,6554,33.3218,33.36,33.1866,33.35,6554,0.0,1.0
2023-10-03,32.9838,33.0287,32.9838,33.0,1127,32.9838,33.0287,32.9838,33.0,1127,0.0,1.0
2023-10-04,33.17,33.235,32.95,33.05,6605,33.17,33.235,32.95,33.05,6605,0.0,1.0
2023-10-05,33.1831,33.22,33.025,33.0584,1828,33.1831,33.22,33.025,33.0584,1828,0.0,1.0
2023-10-06,33.46,33.5536,33.03,33.03,4377,33.46,33.5536,33.03,33.03,4377,0.0,1.0
2023-10-09,33.6616,33.67,33.34,33.34,13327,33.6616,33.67,33.34,33.34,13327,0.0,1.0
2023-10-10,33.8111,33.8365,33.79,33.8,1531,33.8111,33.8365,33.79,33.8,1531,0.0,1.0
2023-10-11,33.9223,33.9223,33.88,33.88,1749,33.9223,33.9223,33.88,33.88,1749,0.0,1.0
2023-10-12,33.7524,33.7524,33.64,33.64,1009,33.7524,33.7524,33.64,33.64,1009,0.0,1.0
2023-10-13,33.6155,33.62,33.6155,33.62,465,33.6155,33.62,33.6155,33.62,465,0.0,1.0
2023-10-16,33.9452,33.96,33.72,33.72,4717,33.9452,33.96,33.72,33.72,4717,0.0,1.0
2023-10-17,33.86,33.96,33.7,33.77,4779,33.86,33.96,33.7,33.77,4779,0.0,1.0
2023-10-18,33.52,33.7561,33.475,33.75,8974,33.52,33.7561,33.475,33.75,8974,0.0,1.0
2023-10-19,33.28,33.59,33.28,33.4006,2730,33.28,33.59,33.28,33.4006,2730,0.0,1.0
2023-10-20,32.9893,33.27,32.9893,33.27,2330,32.9893,33.27,32.9893,33.27,2330,0.0,1.0
2023-10-23,32.922,33.05,32.891,32.91,2669,32.922,33.05,32.891,32.91,2669,0.0,1.0
2023-10-24,33.1241,33.135,33.04,33.1235,3841,33.1241,33.135,33.04,33.1235,3841,0.0,1.0
2023-10-25,32.7357,32.92,32.71,32.91,6657,32.7357,32.92,32.71,32.91,6657,0.0,1.0
2023-10-26,32.4362,32.67,32.3935,32.62,7825,32.4362,32.67,32.3935,32.62,7825,0.0,1.0
2023-10-27,32.28,32.44,32.22,32.44,159593,32.28,32.44,32.22,32.44,159593,0.0,1.0
2023-10-30,32.64,32.64,32.49,32.52,4441,32.64,32.64,32.49,32.52,4441,0.0,1.0
2023-10-31,32.7617,32.7617,32.6401,32.66,30493,32.7617,32.7617,32.6401,32.66,30493,0.0,1.0
2023-11-01,33.028,33.028,32.89,32.89,1371,33.028,33.028,32.89,32.89,1371,0.0,1.0
2023-11-02,33.5202,33.5202,33.2,33.2,1869,33.5202,33.5202,33.2,33.2,1869,0.0,1.0
2023-11-03,33.803,33.815,33.695,33.74,1664,33.803,33.815,33.695,33.74,1664,0.0,1.0
2023-11-06,33.8273,33.89,33.8,33.89,474,33.8273,33.89,33.8,33.89,474,0.0,1.0
2023-11-07,33.9133,33.955,33.82,33.82,1497,33.9133,33.955,33.82,33.82,1497,0.0,1.0
2023-11-08,33.9531,33.9531,33.9025,33.9289,1610,33.9531,33.9531,33.9025,33.9289,1610,0.0,1.0
2023-11-09,33.6996,33.95,33.6996,33.95,551,33.6996,33.95,33.6996,33.95,551,0.0,1.0
2023-11-10,34.1753,34.2,33.89,33.89,2474,34.1753,34.2,33.89,33.89,2474,0.0,1.0
2023-11-13,34.1504,34.16,34.08,34.08,3587,34.1504,34.16,34.08,34.08,3587,0.0,1.0
2023-11-14,34.7114,34.7935,34.54,34.54,136543,34.7114,34.7935,34.54,34.54,136543,0.0,1.0
2023-11-15,34.7823,34.87,34.76,34.87,12684,34.7823,34.87,34.76,34.87,12684,0.0,1.0
2023-11-16,34.8148,34.8148,34.68,34.68,4013,34.8148,34.8148,34.68,34.68,4013,0.0,1.0
2023-11-17,34.8509,34.9,34.79,34.9,7508,34.8509,34.9,34.79,34.9,7508,0.0,1.0
2023-11-20,35.1,35.1201,34.94,34.94,9859,35.1,35.1201,34.94,34.94,9859,0.0,1.0
2023-11-21,35.0389,35.0389,34.99,35.035,4044,35.0389,35.0389,34.99,35.035,4044,0.0,1.0
2023-11-22,35.1791,35.21,35.07,35.1734,1865,35.1791,35.21,35.07,35.1734,1865,0.0,1.0
2023-11-24,35.1927,35.1927,35.15,35.15,379,35.1927,35.1927,35.15,35.15,379,0.0,1.0
2023-11-27,35.145,35.18,35.145,35.16,3256,35.145,35.18,35.145,35.16,3256,0.0,1.0
2023-11-28,35.1761,35.26,35.1,35.11,3729,35.1761,35.26,35.1,35.11,3729,0.0,1.0
2023-11-29,35.17,35.33,35.11,35.33,7762,35.17,35.33,35.11,35.33,7762,0.0,1.0
2023-11-30,35.2688,35.2688,35.0401,35.13,8356,35.2688,35.2688,35.0401,35.13,8356,0.0,1.0
2023-12-01,35.4579,35.4579,35.41,35.43,50321,35.4579,35.4579,35.41,35.43,50321,0.0,1.0
2023-12-04,35.2918,35.2918,35.12,35.25,2490,35.2918,35.2918,35.12,35.25,2490,0.0,1.0
2023-12-05,35.2574,35.33,35.24,35.24,2259,35.2574,35.33,35.24,35.24,2259,0.0,1.0
2023-12-06,35.12,35.26,35.12,35.26,1028,35.12,35.26,35.12,35.26,1028,0.0,1.0
2023-12-07,35.392,35.392,35.27,35.27,3801,35.392,35.392,35.27,35.27,3801,0.0,1.0
2023-12-08,35.54,35.54,35.3,35.3,257048,35.54,35.54,35.3,35.3,257048,0.0,1.0
2023-12-11,35.655,35.655,35.59,35.62,101651,35.655,35.655,35.59,35.62,101651,0.0,1.0
2023-12-12,35.8169,35.8169,35.6,35.6,2081,35.8169,35.8169,35.6,35.6,2081,0.0,1.0
2023-12-13,36.2043,36.2043,35.87,35.87,126,36.2043,36.2043,35.87,35.87,126,0.0,1.0
2023-12-14,36.2739,36.3008,36.25,36.3008,1892,36.2739,36.3008,36.25,36.3008,1892,0.0,1.0
2023-12-15,36.32,36.335,36.22,36.3169,6240,36.32,36.335,36.22,36.3169,6240,0.0,1.0
2023-12-18,36.4418,36.48,36.36,36.38,2101,36.4418,36.48,36.36,36.38,2101,0.0,1.0
2023-12-19,36.5485,36.56,36.5,36.5,3098,36.5485,36.56,36.5,36.5,3098,0.0,1.0
2023-12-20,36.2166,36.57,36.2166,36.47,9988,36.2166,36.57,36.2166,36.47,9988,0.0,1.0
2023-12-21,36.4512,36.4512,36.2,36.36,10636,36.4512,36.4512,36.2,36.36,10636,0.0,1.0
2023-12-22,36.5189,36.58,36.5189,36.55,1772,36.5189,36.58,36.5189,36.55,1772,0.0,1.0
2023-12-26,36.6525,36.6525,36.61,36.63,3041,36.6525,36.6525,36.61,36.63,3041,0.0,1.0
2023-12-27,36.67,36.72,36.636,36.636,2757,36.67,36.72,36.636,36.636,2757,0.0,1.0
2023-12-28,36.7168,36.79,36.68,36.68,17863,36.7168,36.79,36.68,36.68,17863,0.0,1.0
2023-12-29,36.63,36.74,36.55,36.7201,6951,36.63,36.74,36.55,36.7201,6951,0.0,1.0
2024-01-02,36.507,36.6,36.41,36.456,35297,36.507,36.6,36.41,36.456,35297,0.0,1.0
2024-01-03,36.278,36.43,36.26,36.4,14370,36.278,36.43,36.26,36.4,14370,0.0,1.0
2024-01-04,36.1696,36.39,36.1696,36.3,4455,36.1696,36.39,36.1696,36.3,4455,0.0,1.0
2024-01-05,36.2389,36.27,36.17,36.27,2837,36.2389,36.27,36.17,36.27,2837,0.0,1.0
2024-01-08,36.695,36.695,36.3157,36.3157,7560,36.695,36.695,36.3157,36.3157,7560,0.0,1.0
2024-01-09,36.66,36.67,36.49,36.49,42237,36.66,36.67,36.49,36.49,42237,0.0,1.0
2024-01-10,36.82,36.8445,36.69,36.75,6979,36.82,36.8445,36.69,36.75,6979,0.0,1.0
2024-01-11,36.8211,36.8211,36.6698,36.777,1323,36.8211,36.8211,36.6698,36.777,1323,0.0,1.0
2024-01-12,36.83,36.98,36.7701,36.98,9816,36.83,36.98,36.7701,36.98,9816,0.0,1.0
2024-01-16,36.7429,36.83,36.71,36.83,1547,36.7429,36.83,36.71,36.83,1547,0.0,1.0
2024-01-17,36.5998,36.5998,36.52,36.54,1093,36.5998,36.5998,36.52,36.54,1093,0.0,1.0
2024-01-18,36.8605,36.8605,36.6,36.73,1438,36.8605,36.8605,36.6,36.73,1438,0.0,1.0
2024-01-19,37.18,37.21,36.9,36.9,17011,37.18,37.21,36.9,36.9,17011,0.0,1.0
2024-01-22,37.2954,37.34,37.2501,37.34,11067,37.2954,37.34,37.2501,37.34,11067,0.0,1.0
2024-01-23,37.42,37.42,37.25,37.3,25560,37.42,37.42,37.25,37.3,25560,0.0,1.0
2024-01-24,37.4041,37.5,37.38,37.47,41855,37.4041,37.5,37.38,37.47,41855,0.0,1.0
2024-01-25,37.464,37.5,37.4275,37.49,8003,37.464,37.5,37.4275,37.49,8003,0.0,1.0
2024-01-26,37.5151,37.56,37.48,37.5,34576,37.5151,37.56,37.48,37.5,34576,0.0,1.0
2024-01-29,37.65,37.65,37.48,37.52,9799,37.65,37.65,37.48,37.52,9799,0.0,1.0
2024-01-30,37.65,37.67,37.58,37.65,38078,37.65,37.67,37.58,37.65,38078,0.0,1.0
2024-01-31,37.47,37.668,37.47,37.56,267679,37.47,37.668,37.47,37.56,267679,0.0,1.0
2024-02-01,37.7383,37.74,37.42,37.55,720316,37.7383,37.74,37.42,37.55,720316,0.0,1.0
2024-02-02,37.99,38.06,37.728,37.78,146411,37.99,38.06,37.728,37.78,146411,0.0,1.0
2024-02-05,37.928,37.98,37.7701,37.98,91990,37.928,37.98,37.7701,37.98,91990,0.0,1.0
2024-02-06,37.9516,37.98,37.88,37.9348,92883,37.9516,37.98,37.88,37.9348,92883,0.0,1.0
2024-02-07,38.14,38.2,38.05,38.05,1896605,38.14,38.2,38.05,38.05,1896605,0.0,1.0
2024-02-08,38.2,38.21,38.1197,38.21,33658,38.2,38.21,38.1197,38.21,33658,0.0,1.0
2024-02-09,38.33,38.3399,38.182,38.25,26646,38.33,38.3399,38.182,38.25,26646,0.0,1.0
2024-02-12,38.29,38.4,38.22,38.325,170103,38.29,38.4,38.22,38.325,170103,0.0,1.0
2024-02-13,37.874,38.06,37.775,38.06,156357,37.874,38.06,37.775,38.06,156357,0.0,1.0
2024-02-14,38.1623,38.1899,37.97,38.11,77952,38.1623,38.1899,37.97,38.11,77952,0.0,1.0
2024-02-15,38.29,38.34,38.13,38.13,84742,38.29,38.34,38.13,38.13,84742,0.0,1.0
2024-02-16,38.2,38.36,38.2,38.26,47760,38.2,38.36,38.2,38.26,47760,0.0,1.0
2024-02-20,38.0478,38.12,37.9801,38.08,23076,38.0478,38.12,37.9801,38.08,23076,0.0,1.0
2024-02-21,38.13,38.13,37.94,38.0499,21755,38.13,38.13,37.94,38.0499,21755,0.0,1.0
2024-02-22,38.5808,38.62,38.43,38.46,19301,38.5808,38.62,38.43,38.46,19301,0.0,1.0
2024-02-23,38.59,38.6918,38.53,38.665,25046,38.59,38.6918,38.53,38.665,25046,0.0,1.0
2024-02-26,38.54,38.61,38.5007,38.61,16420,38.54,38.61,38.5007,38.61,16420,0.0,1.0
2024-02-27,38.59,38.61,38.495,38.61,15234,38.59,38.61,38.495,38.61,15234,0.0,1.0
2024-02-28,38.55,38.5799,38.4801,38.5399,18130,38.55,38.5799,38.4801,38.5399,18130,0.0,1.0
2024-02-29,38.59,38.67,38.53,38.65,325987,38.59,38.67,38.53,38.65,325987,0.0,1.0
2024-03-01,38.79,38.82,38.67,38.67,223410,38.79,38.82,38.67,38.67,223410,0.0,1.0
2024-03-04,38.75,38.82,38.75,38.79,21170,38.75,38.82,38.75,38.79,21170,0.0,1.0
2024-03-05,38.57,38.7,38.455,38.65,22955,38.57,38.7,38.455,38.65,22955,0.0,1.0
2024-03-06,38.68,38.75,38.59,38.64,22402,38.68,38.75,38.59,38.64,22402,0.0,1.0
2024-03-07,38.84,38.91,38.68,38.68,16886,38.84,38.91,38.68,38.68,16886,0.0,1.0
2024-03-08,38.72,38.9848,38.715,38.8,25730,38.72,38.9848,38.715,38.8,25730,0.0,1.0
2024-03-11,38.73,38.74,38.611,38.74,23521,38.73,38.74,38.611,38.74,23521,0.0,1.0
2024-03-12,38.93,38.98,38.75,38.75,34781,38.93,38.98,38.75,38.75,34781,0.0,1.0
2024-03-13,38.89,38.9843,38.8504,38.881,28928,38.89,38.9843,38.8504,38.881,28928,0.0,1.0
2024-03-14,38.82,38.99,38.7535,38.98,18041,38.82,38.99,38.7535,38.98,18041,0.0,1.0
2024-03-15,38.69,38.8,38.66,38.8,14897,38.69,38.8,38.66,38.8,14897,0.0,1.0
2024-03-18,38.88,38.93,38.845,38.93,11070,38.88,38.93,38.845,38.93,11070,0.0,1.0
2024-03-19,38.95,39.02,38.78,38.78,17690,38.95,39.02,38.78,38.78,17690,0.0,1.0
2024-03-20,39.159,39.176,38.9401,38.95,9880,39.159,39.176,38.9401,38.95,9880,0.0,1.0
2024-03-21,39.25,39.28,39.19,39.27,13132,39.25,39.28,39.19,39.27,13132,0.0,1.0
2024-03-22,39.19,39.2578,39.1715,39.2578,5406,39.19,39.2578,39.1715,39.2578,5406,0.0,1.0
2024-03-25,39.1656,39.21,39.15,39.15,4094,39.1656,39.21,39.15,39.15,4094,0.0,1.0
2024-03-26,39.09,39.2254,39.09,39.18,11187,39.09,39.2254,39.09,39.18,11187,0.0,1.0
2024-03-27,39.27,39.27,39.1201,39.2,20141,39.27,39.27,39.1201,39.2,20141,0.0,1.0
2024-03-28,39.28,39.35,39.27,39.31,4984,39.28,39.35,39.27,39.31,4984,0.0,1.0
2024-04-01,39.24,39.34,39.2,39.34,13425,39.24,39.34,39.2,39.34,13425,0.0,1.0
2024-04-02,39.1,39.15,39.0299,39.08,7086,39.1,39.15,39.0299,39.08,7086,0.0,1.0
2024-04-03,39.18,39.22,39.01,39.01,16246,39.18,39.22,39.01,39.01,16246,0.0,1.0
2024-04-04,38.91,39.31,38.86,39.2501,13310,38.91,39.31,38.86,39.2501,13310,0.0,1.0
2024-04-05,39.08,39.14,39.04,39.07,7466,39.08,39.14,39.04,39.07,7466,0.0,1.0
2024-04-08,39.1293,39.17,39.1024,39.13,7760,39.1293,39.17,39.1024,39.13,7760,0.0,1.0
2024-04-09,39.16,39.18,39.02,39.18,25746,39.16,39.18,39.02,39.18,25746,0.0,1.0
2024-04-10,38.99,39.01,38.8704,38.94,9907,38.99,39.01,38.8704,38.94,9907,0.0,1.0
2024-04-11,39.14,39.18,38.87,38.98,8372,39.14,39.18,38.87,38.98,8372,0.0,1.0
2024-04-12,38.82,39.0,38.71,38.97,13962,38.82,39.0,38.71,38.97,13962,0.0,1.0
2024-04-15,38.54,39.01,38.49,39.01,6684,38.54,39.01,38.49,39.01,6684,0.0,1.0
2024-04-16,38.5,38.58,38.45,38.49,27437,38.5,38.58,38.45,38.49,27437,0.0,1.0
2024-04-17,38.32,38.54,38.29,38.52,18604,38.32,38.54,38.29,38.52,18604,0.0,1.0
2024-04-18,38.35,38.52,38.2816,38.41,13918,38.35,38.52,38.2816,38.41,13918,0.0,1.0
2024-04-19,38.13,38.34,38.06,38.29,9007,38.13,38.34,38.06,38.29,9007,0.0,1.0
2024-04-22,38.34,38.48,38.18,38.26,26895,38.34,38.48,38.18,38.26,26895,0.0,1.0
2024-04-23,38.64,38.69,38.57,38.57,15837,38.64,38.69,38.57,38.57,15837,0.0,1.0
2024-04-24,38.71,38.73,38.56,38.68,42085,38.71,38.73,38.56,38.68,42085,0.0,1.0
2024-04-25,38.53,38.63,38.26,38.26,34881,38.53,38.63,38.26,38.26,34881,0.0,1.0
2024-04-26,38.81,38.9,38.7234,38.7234,19207,38.81,38.9,38.7234,38.7234,19207,0.0,1.0
2024-04-29,38.86,38.919,38.76,38.87,16773,38.86,38.919,38.76,38.87,16773,0.0,1.0
2024-04-30,38.527,38.79,38.527,38.79,8953,38.527,38.79,38.527,38.79,8953,0.0,1.0
2024-05-01,38.45,38.819,38.4,38.44,8236,38.45,38.819,38.4,38.44,8236,0.0,1.0
2024-05-02,38.64,38.68,38.45,38.52,8200,38.64,38.68,38.45,38.52,8200,0.0,1.0
2024-05-03,38.9834,38.9948,38.91,38.96,4672,38.9834,38.9948,38.91,38.96,4672,0.0,1.0
2024-05-06,39.2052,39.2052,39.1,39.1,8625,39.2052,39.2052,39.1,39.1,8625,0.0,1.0
2024-05-07,39.2701,39.29,39.2,39.2,11411,39.2701,39.29,39.2,39.2,11411,0.0,1.0
2024-05-08,39.2792,39.3,39.11,39.11,5367,39.2792,39.3,39.11,39.11,5367,0.0,1.0
2024-05-09,39.3908,39.3908,39.32,39.32,3304,39.3908,39.3908,39.32,39.32,3304,0.0,1.0
2024-05-10,39.4613,39.485,39.38,39.485,6854,39.4613,39.485,39.38,39.485,6854,0.0,1.0
2024-05-13,39.4415,39.5,39.41,39.5,3679,39.4415,39.5,39.41,39.5,3679,0.0,1.0
2024-05-14,39.584,39.61,39.43,39.44,9557,39.584,39.61,39.43,39.44,9557,0.0,1.0
2024-05-15,39.844,39.844,39.6474,39.67,46293,39.844,39.844,39.6474,39.67,46293,0.0,1.0
2024-05-16,39.8195,39.88,39.8107,39.8465,7243,39.8195,39.88,39.8107,39.8465,7243,0.0,1.0
2024-05-17,39.846,39.91,39.7971,39.91,9935,39.846,39.91,39.7971,39.91,9935,0.0,1.0
2024-05-20,39.84,39.94,39.84,39.91,6321,39.84,39.94,39.84,39.91,6321,0.0,1.0
2024-05-21,39.9499,39.9499,39.84,39.84,1822,39.9499,39.9499,39.84,39.84,1822,0.0,1.0
2024-05-22,39.867,39.94,39.82,39.93,5409,39.867,39.94,39.82,39.93,5409,0.0,1.0
2024-05-23,39.75,39.94,39.67,39.94,19015,39.75,39.94,39.67,39.94,19015,0.0,1.0
2024-05-24,39.9085,39.93,39.86,39.91,31239,39.9085,39.93,39.86,39.91,31239,0.0,1.0
2024-05-28,39.93,39.95,39.81,39.91,12851,39.93,39.95,39.81,39.91,12851,0.0,1.0
2024-05-29,39.7804,39.82,39.78,39.79,17934,39.7804,39.82,39.78,39.79,17934,0.0,1.0
2024-05-30,39.6562,39.7717,39.6562,39.7,7578,39.6562,39.7717,39.6562,39.7,7578,0.0,1.0
2024-05-31,39.8368,39.8368,39.4613,39.694,25691,39.8368,39.8368,39.4613,39.694,25691,0.0,1.0
2024-06-03,39.856,40.0,39.72,40.0,20605,39.856,40.0,39.72,40.0,20605,0.0,1.0
2024-06-04,39.9105,39.9105,39.7501,39.78,5641,39.9105,39.9105,39.7501,39.78,5641,0.0,1.0
2024-06-05,40.1387,40.16,39.93,39.93,6709,40.1387,40.16,39.93,39.93,6709,0.0,1.0
2024-06-06,40.1405,40.155,40.07,40.13,21046,40.1405,40.155,40.07,40.13,21046,0.0,1.0
2024-06-07,40.1385,40.2,40.03,40.07,11631,40.1385,40.2,40.03,40.07,11631,0.0,1.0
2024-06-10,40.1799,40.2,40.08,40.0973,6633,40.1799,40.2,40.08,40.0973,6633,0.0,1.0
2024-06-11,40.22,40.26,40.0652,40.07,29886,40.22,40.26,40.0652,40.07,29886,0.0,1.0
2024-06-12,40.4435,40.47,40.25,40.445,50154,40.4435,40.47,40.25,40.445,50154,0.0,1.0
2024-06-13,40.4775,40.4775,36.65,40.408,8988,40.4775,40.4775,36.65,40.408,8988,0.0,1.0
2024-06-14,40.4473,40.46,40.34,40.4079,7404,40.4473,40.46,40.34,40.4079,7404,0.0,1.0
2024-06-17,40.5964,40.64,40.4505,40.4505,10098,40.5964,40.64,40.4505,40.4505,10098,0.0,1.0
2024-06-18,40.6468,40.6468,40.59,40.6,16534,40.6468,40.6468,40.59,40.6,16534,0.0,1.0
2024-06-20,40.5762,40.6803,40.538,40.6589,32003,40.5762,40.6803,40.538,40.6589,32003,0.0,1.0
2024-06-21,40.5723,40.58,40.5,40.5,3639,40.5723,40.58,40.5,40.5,3639,0.0,1.0
2024-06-24,40.5,40.67,40.5,40.54,11742,40.5,40.67,40.5,40.54,11742,0.0,1.0
2024-06-25,40.617,40.62,40.55,40.6,3431,40.617,40.62,40.55,40.6,3431,0.0,1.0
2024-06-26,40.6693,40.6693,40.59,40.59,35201,40.6693,40.6693,40.59,40.59,35201,0.0,1.0
2024-06-27,40.67,40.7099,40.63,40.66,4201,40.67,40.7099,40.63,40.66,4201,0.0,1.0
2024-06-28,40.6412,40.69,40.6412,40.69,2616,40.6412,40.69,40.6412,40.69,2616,0.0,1.0
2024-07-01,40.73,40.73,40.59,40.63,10078,40.73,40.73,40.59,40.63,10078,0.0,1.0
2024-07-02,40.8129,40.82,40.6806,40.6806,20035,40.8129,40.82,40.6806,40.6806,20035,0.0,1.0
2024-07-03,40.8869,40.9,40.82,40.82,4839,40.8869,40.9,40.82,40.82,4839,0.0,1.0
2024-07-05,40.9817,41.02,40.911,41.02,10961,40.9817,41.02,40.911,41.02,10961,0.0,1.0
2024-07-08,41.03,41.03,40.9501,41.01,14991,41.03,41.03,40.9501,41.01,14991,0.0,1.0
2024-07-09,41.031,41.07,41.01,41.07,13798,41.031,41.07,41.01,41.07,13798,0.0,1.0
2024-07-10,41.17,41.17,41.05,41.05,31202,41.17,41.17,41.05,41.05,31202,0.0,1.0
2024-07-11,41.0632,41.18,41.0208,41.13,6019,41.0632,41.18,41.0208,41.13,6019,0.0,1.0
2024-07-12,41.162,41.28,41.05,41.06,13229,41.162,41.28,41.05,41.06,13229,0.0,1.0
2024-07-15,41.1822,41.28,41.17,41.18,13219,41.1822,41.28,41.17,41.18,13219,0.0,1.0
2024-07-16,41.29,41.29,41.1956,41.1956,8164,41.29,41.29,41.1956,41.1956,8164,0.0,1.0
2024-07-17,41.07,41.17,41.02,41.17,361126,41.07,41.17,41.02,41.17,361126,0.0,1.0
2024-07-18,40.96,41.12,40.901,41.0814,14224,40.96,41.12,40.901,41.0814,14224,0.0,1.0
2024-07-19,40.8207,40.85,40.78,40.825,3371,40.8207,40.85,40.78,40.825,3371,0.0,1.0
2024-07-22,41.0402,41.08,40.9116,40.96,9632,41.0402,41.08,40.9116,40.96,9632,0.0,1.0
2024-07-23,40.97,41.07,40.97,40.99,9289,40.97,41.07,40.97,40.99,9289,0.0,1.0
2024-07-24,40.54,40.8472,40.54,40.8472,24443,40.54,40.8472,40.54,40.8472,24443,0.0,1.0
2024-07-25,40.4842,40.745,40.4842,40.51,17756,40.4842,40.745,40.4842,40.51,17756,0.0,1.0
2024-07-26,40.693,40.785,40.61,40.61,5403,40.693,40.785,40.61,40.61,5403,0.0,1.0
2024-07-29,40.7533,40.81,40.6941,40.74,6426,40.7533,40.81,40.6941,40.74,6426,0.0,1.0
2024-07-30,40.6754,40.84,40.52,40.84,14357,40.6754,40.84,40.52,40.84,14357,0.0,1.0
2024-07-31,40.9502,41.035,40.85,40.85,8398,40.9502,41.035,40.85,40.85,8398,0.0,1.0
2024-08-01,40.7,41.06,40.52,41.06,9412,40.7,41.06,40.52,41.06,9412,0.0,1.0
2024-08-02,40.173,40.365,40.0,40.23,13748,40.173,40.365,40.0,40.23,13748,0.0,1.0
2024-08-05,39.3495,39.8,38.82,38.92,30793,39.3495,39.8,38.82,38.92,30793,0.0,1.0
2024-08-06,39.822,40.08,39.75,39.86,26066,39.822,40.08,39.75,39.86,26066,0.0,1.0
2024-08-07,39.6011,40.2,39.6011,40.1882,19338,39.6011,40.2,39.6011,40.1882,19338,0.0,1.0
2024-08-08,40.1301,40.1751,39.84,39.84,5698,40.1301,40.1751,39.84,39.84,5698,0.0,1.0
2024-08-09,40.333,40.35,40.16,40.16,6091,40.333,40.35,40.16,40.16,6091,0.0,1.0
2024-08-12,40.3581,40.45,40.34,40.34,8115,40.3581,40.45,40.34,40.34,8115,0.0,1.0
2024-08-13,40.7357,40.745,40.49,40.49,6180,40.7357,40.745,40.49,40.49,6180,0.0,1.0
2024-08-14,40.88,40.89,40.71,40.71,2028372,40.88,40.89,40.71,40.71,2028372,0.0,1.0
2024-08-15,41.1324,41.144,41.03,41.03,3299,41.1324,41.144,41.03,41.03,3299,0.0,1.0
2024-08-16,41.2093,41.2093,41.19,41.19,536,41.2093,41.2093,41.19,41.19,536,0.0,1.0
2024-08-19,41.3693,41.38,41.26,41.27,3511,41.3693,41.38,41.26,41.27,3511,0.0,1.0
2024-08-20,41.31,41.43,41.31,41.33,1702,41.31,41.43,41.31,41.33,1702,0.0,1.0
2024-08-21,41.36,41.405,41.26,41.26,1823,41.36,41.405,41.26,41.26,1823,0.0,1.0
2024-08-22,41.2307,41.47,41.2307,41.47,382,41.2307,41.47,41.2307,41.47,382,0.0,1.0
2024-08-23,41.4611,41.4699,41.34,41.36,5938,41.4611,41.4699,41.34,41.36,5938,0.0,1.0
2024-08-26,41.4337,41.4625,41.38,41.38,3280,41.4337,41.4625,41.38,41.38,3280,0.0,1.0
2024-08-27,41.4855,41.5,41.43,41.43,9248,41.4855,41.5,41.43,41.43,9248,0.0,1.0
2024-08-28,41.4001,41.4001,41.36,41.36,2224,41.4001,41.4001,41.36,41.36,2224,0.0,1.0
2024-08-29,41.4082,41.545,41.3816,41.5,2002,41.4082,41.545,41.3816,41.5,2002,0.0,1.0
2024-08-30,41.5933,41.5933,41.48,41.48,1255,41.5933,41.5933,41.48,41.48,1255,0.0,1.0
2024-09-03,41.11,41.3033,41.055,41.29,10600,41.11,41.3033,41.055,41.29,10600,0.0,1.0
2024-09-04,41.1272,41.24,41.06,41.06,3611,41.1272,41.24,41.06,41.06,3611,0.0,1.0
2024-09-05,41.0706,41.17,41.0,41.135,11390,41.0706,41.17,41.0,41.135,11390,0.0,1.0
2024-09-06,40.7143,40.81,40.68,40.81,2421,40.7143,40.81,40.68,40.81,2421,0.0,1.0
2024-09-09,40.9825,41.01,40.955,40.955,1667,40.9825,41.01,40.955,40.955,1667,0.0,1.0
2024-09-10,41.097,41.097,40.88,40.995,5715,41.097,41.097,40.88,40.995,5715,0.0,1.0
2024-09-11,41.3114,41.3114,40.79,40.97,2755,41.3114,41.3114,40.79,40.97,2755,0.0,1.0
2024-09-12,41.46,41.46,41.26,41.26,1910,41.46,41.46,41.26,41.26,1910,0.0,1.0
2024-09-13,41.52,41.61,41.51,41.5599,17848,41.52,41.61,41.51,41.5599,17848,0.0,1.0
2024-09-16,41.5976,41.5976,41.49,41.54,1614,41.5976,41.5976,41.49,41.54,1614,0.0,1.0
2024-09-17,41.5597,41.65,41.545,41.59,2186,41.5597,41.65,41.545,41.59,2186,0.0,1.0
2024-09-18,41.567,41.7499,41.53,41.6009,3537,41.567,41.7499,41.53,41.6009,3537,0.0,1.0
2024-09-19,41.8465,41.85,41.79,41.79,6141,41.8465,41.85,41.79,41.79,6141,0.0,1.0
2024-09-20,41.8458,41.8458,41.79,41.83,3317,41.8458,41.8458,41.79,41.83,3317,0.0,1.0
2024-09-23,41.897,41.91,41.89,41.91,464,41.897,41.91,41.89,41.91,464,0.0,1.0
2024-09-24,41.9359,41.94,41.9235,41.93,3381,41.9359,41.94,41.9235,41.93,3381,0.0,1.0
2024-09-25,41.9016,41.96,41.9016,41.95,2956,41.9016,41.96,41.9016,41.95,2956,0.0,1.0
2024-09-26,41.9488,41.95,41.9,41.9,6477,41.9488,41.95,41.9,41.9,6477,0.0,1.0
2024-09-27,41.9093,41.97,41.8708,41.96,11503,41.9093,41.97,41.8708,41.96,11503,0.0,1.0
2024-09-30,41.96,41.96,41.88,41.88,6027,41.96,41.96,41.88,41.88,6027,0.0,1.0
2024-10-01,41.8319,41.89,41.76,41.81,9832,41.8319,41.89,41.76,41.81,9832,0.0,1.0
2024-10-02,41.8502,41.86,41.75,41.75,8564,41.8502,41.86,41.75,41.75,8564,0.0,1.0
2024-10-03,41.7789,41.84,41.7313,41.8,11962,41.7789,41.84,41.7313,41.8,11962,0.0,1.0
2024-10-04,41.9516,41.9516,41.86,41.88,5869,41.9516,41.9516,41.86,41.88,5869,0.0,1.0
2024-10-07,41.7825,41.885,41.74,41.88,5986,41.7825,41.885,41.74,41.88,5986,0.0,1.0
2024-10-08,41.9546,41.9546,41.84,41.92,6822,41.9546,41.9546,41.84,41.92,6822,0.0,1.0
2024-10-09,42.0493,42.0627,41.96,41.96,2153,42.0493,42.0627,41.96,41.96,2153,0.0,1.0
2024-10-10,42.0299,42.0332,42.0299,42.0332,530,42.0299,42.0332,42.0299,42.0332,530,0.0,1.0
2024-10-11,42.1252,42.13,42.08,42.08,2552,42.1252,42.13,42.08,42.08,2552,0.0,1.0
2024-10-14,42.2302,42.2302,42.2047,42.2047,892,42.2302,42.2302,42.2047,42.2047,892,0.0,1.0
2024-10-15,42.1507,42.16,42.11,42.16,970,42.1507,42.16,42.11,42.16,970,0.0,1.0
2024-10-16,42.22,42.22,42.14,42.145,6100,42.22,42.22,42.14,42.145,6100,0.0,1.0
2024-10-17,42.2473,42.2473,42.21,42.2191,1478,42.2473,42.2473,42.21,42.2191,1478,0.0,1.0
2024-10-18,42.308,42.325,42.2908,42.2908,2045,42.308,42.325,42.2908,42.2908,2045,0.0,1.0
2024-10-21,42.277,42.2971,42.22,42.26,8386,42.277,42.2971,42.22,42.26,8386,0.0,1.0
2024-10-22,42.3247,42.34,42.23,42.23,10612,42.3247,42.34,42.23,42.23,10612,0.0,1.0
2024-10-23,42.2089,42.2089,42.15,42.15,742,42.2089,42.2089,42.15,42.15,742,0.0,1.0
2024-10-24,42.24,42.24,42.1401,42.2,6355,42.24,42.24,42.1401,42.2,6355,0.0,1.0
2024-10-25,42.2184,42.3559,42.1901,42.29,8709,42.2184,42.3559,42.1901,42.29,8709,0.0,1.0
2024-10-28,42.2817,42.3125,42.27,42.27,724,42.2817,42.3125,42.27,42.27,724,0.0,1.0
2024-10-29,42.35,42.35,42.26,42.26,5264,42.35,42.35,42.26,42.26,5264,0.0,1.0
2024-10-30,42.262,42.3048,42.23,42.3048,2992,42.262,42.3048,42.23,42.3048,2992,0.0,1.0
2024-10-31,42.0332,42.08,42.0332,42.075,3120,42.0332,42.08,42.0332,42.075,3120,0.0,1.0
2024-11-01,42.0302,42.18,42.0302,42.17,8105,42.0302,42.18,42.0302,42.17,8105,0.0,1.0
2024-11-04,42.0817,42.11,42.04,42.08,4695,42.0817,42.11,42.04,42.08,4695,0.0,1.0
2024-11-05,42.2562,42.3,42.18,42.18,14417,42.2562,42.3,42.18,42.18,14417,0.0,1.0
2024-11-06,42.5902,42.5902,42.5,42.5,5336,42.5902,42.5902,42.5,42.5,5336,0.0,1.0
2024-11-07,42.6707,42.6707,42.62,42.64,3359,42.6707,42.6707,42.62,42.64,3359,0.0,1.0
2024-11-08,42.7144,42.745,42.67,42.745,6969,42.7144,42.745,42.67,42.745,6969,0.0,1.0
2024-11-11,42.73,42.74,42.72,42.74,3048,42.73,42.74,42.72,42.74,3048,0.0,1.0
2024-11-12,42.7402,42.7764,42.68,42.68,5100,42.7402,42.7764,42.68,42.68,5100,0.0,1.0
2024-11-13,42.7454,42.8,42.69,42.69,5942,42.7454,42.8,42.69,42.69,5942,0.0,1.0
2024-11-14,42.7198,42.7847,42.705,42.7847,11298,42.7198,42.7847,42.705,42.7847,11298,0.0,1.0
2024-11-15,42.6034,42.714,42.55,42.714,2431,42.6034,42.714,42.55,42.714,2431,0.0,1.0
2024-11-18,42.6849,42.6956,42.57,42.57,8817,42.6849,42.6956,42.57,42.57,8817,0.0,1.0
2024-11-19,42.6752,42.68,42.49,42.49,8728,42.6752,42.68,42.49,42.49,8728,0.0,1.0
2024-11-20,42.6602,42.6602,42.571,42.64,4733,42.6602,42.6602,42.571,42.64,4733,0.0,1.0
2024-11-21,42.735,42.735,41.9,41.9,11527,42.735,42.735,41.9,41.9,11527,0.0,1.0
2024-11-22,42.7936,42.7936,42.7301,42.7301,8124,42.7936,42.7936,42.7301,42.7301,8124,0.0,1.0
2024-11-25,42.8452,42.86,42.792,42.8542,14801,42.8452,42.86,42.792,42.8542,14801,0.0,1.0
2024-11-26,42.9098,42.92,42.85,42.885,8684,42.9098,42.92,42.85,42.885,8684,0.0,1.0
2024-11-27,42.9099,42.96,42.8601,42.8701,6403,42.9099,42.96,42.8601,42.8701,6403,0.0,1.0
2024-11-29,42.97,42.97,42.92,42.92,677,42.97,42.97,42.92,42.92,677,0.0,1.0
2024-12-02,42.9702,42.9702,42.9301,42.95,2461,42.9702,42.9702,42.9301,42.95,2461,0.0,1.0
2024-12-03,42.975,43.0,42.96,42.96,12148,42.975,43.0,42.96,42.96,12148,0.0,1.0
2024-12-04,43.0249,43.08,42.9701,43.0,1642,43.0249,43.08,42.9701,43.0,1642,0.0,1.0
2024-12-05,43.0151,43.0151,42.97,43.0036,4560,43.0151,43.0151,42.97,43.0036,4560,0.0,1.0
2024-12-06,43.0539,43.0539,43.01,43.0361,9424,43.0539,43.0539,43.01,43.0361,9424,0.0,1.0
2024-12-09,43.0095,43.01,43.0,43.0,1188,43.0095,43.01,43.0,43.0,1188,0.0,1.0
2024-12-10,43.032,43.07,43.0,43.01,107263,43.032,43.07,43.0,43.01,107263,0.0,1.0
2024-12-11,43.08,43.08,43.0308,43.05,5203,43.08,43.08,43.0308,43.05,5203,0.0,1.0
2024-12-12,43.0647,43.0647,43.02,43.03,9511,43.0647,43.0647,43.02,43.03,9511,0.0,1.0
2024-12-13,43.0749,43.11,43.03,43.04,4611,43.0749,43.11,43.03,43.04,4611,0.0,1.0
2024-12-16,43.0902,43.0905,43.02,43.02,2298,43.0902,43.0905,43.02,43.02,2298,0.0,1.0
2024-12-17,43.055,43.055,43.05,43.0549,1224,43.055,43.055,43.05,43.0549,1224,0.0,1.0
2024-12-18,42.7934,43.09,42.7934,43.0659,12031,42.7934,43.09,42.7934,43.0659,12031,0.0,1.0
2024-12-19,42.7543,42.95,42.7543,42.95,5630,42.7543,42.95,42.7543,42.95,5630,0.0,1.0
2024-12-20,42.9339,42.985,42.711,42.711,11143,42.9339,42.985,42.711,42.711,11143,0.0,1.0
2024-12-23,43.03,43.04,42.9191,42.92,4183,43.03,43.04,42.9191,42.92,4183,0.0,1.0
2024-12-24,43.11,43.11,43.051,43.051,16124,43.11,43.11,43.051,43.051,16124,0.0,1.0
2024-12-26,43.1446,43.1446,43.12,43.12,2850,43.1446,43.1446,43.12,43.12,2850,0.0,1.0
2024-12-27,43.1,43.1367,43.06,43.1367,1969,43.1,43.1367,43.06,43.1367,1969,0.0,1.0
2024-12-30,43.1078,43.1078,42.96,42.96,1867,43.1078,43.1078,42.96,42.96,1867,0.0,1.0
2024-12-31,43.0708,43.1001,43.01,43.1001,8200,43.0708,43.1001,43.01,43.1001,8200,0.0,1.0
2025-01-02,43.0806,43.155,43.01,43.11,3660,43.0806,43.155,43.01,43.11,3660,0.0,1.0
2025-01-03,43.2006,43.2006,43.1,43.1,2513,43.2006,43.2006,43.1,43.1,2513,0.0,1.0
2025-01-06,43.2565,43.27,43.23,43.23,32158,43.2565,43.27,43.23,43.23,32158,0.0,1.0
2025-01-07,43.1852,43.25,43.1852,43.19,2085,43.1852,43.25,43.1852,43.19,2085,0.0,1.0
2025-01-08,43.1952,43.1952,43.12,43.12,4383,43.1952,43.1952,43.12,43.12,4383,0.0,1.0
2025-01-10,43.1199,43.16,43.0501,43.09,7182,43.1199,43.16,43.0501,43.09,7182,0.0,1.0
2025-01-13,43.12,43.18,43.03,43.03,15717,43.12,43.18,43.03,43.03,15717,0.0,1.0
2025-01-14,43.15,43.2338,43.09,43.2338,2659,43.15,43.2338,43.09,43.2338,2659,0.0,1.0
2025-01-15,43.3102,43.33,43.28,43.28,9863,43.3102,43.33,43.28,43.28,9863,0.0,1.0
2025-01-16,43.3549,43.3973,43.31,43.31,46533,43.3549,43.3973,43.31,43.31,46533,0.0,1.0
2025-01-17,43.3952,43.3952,43.3412,43.35,2040,43.3952,43.3952,43.3412,43.35,2040,0.0,1.0
2025-01-21,43.4202,43.52,43.38,43.52,6054,43.4202,43.52,43.38,43.52,6054,0.0,1.0
2025-01-22,43.4,43.4999,43.39,43.4999,8550,43.4,43.4999,43.39,43.4999,8550,0.0,1.0
2025-01-23,43.43,43.48,43.3712,43.39,18700,43.43,43.48,43.3712,43.39,18700,0.0,1.0
2025-01-24,43.4547,43.4999,43.41,43.46,6693,43.4547,43.4999,43.41,43.46,6693,0.0,1.0
2025-01-27,43.4495,43.4999,43.4,43.43,12614,43.4495,43.4999,43.4,43.43,12614,0.0,1.0
2025-01-28,43.49,43.5,43.39,43.49,19956,43.49,43.5,43.39,43.49,19956,0.0,1.0
2025-01-29,43.5,43.5,43.41,43.429979,14745,43.5,43.5,43.41,43.429979,14745,0.0,1.0
2025-01-30,43.45,43.53,43.45,43.5,39372,43.45,43.53,43.45,43.5,39372,0.0,1.0
2025-01-31,43.52,43.55,43.46,43.55,115759,43.52,43.55,43.46,43.55,115759,0.0,1.0
2025-02-03,43.33,43.4599,42.942466,43.06,502489,43.33,43.4599,42.942466,43.06,502489,0.0,1.0
2025-02-04,43.53,43.54,43.3094,43.4,64627,43.53,43.54,43.3094,43.4,64627,0.0,1.0
2025-02-05,43.67,43.67,43.38,43.52,56184,43.67,43.67,43.38,43.52,56184,0.0,1.0
2025-02-06,43.78,43.78,43.5762,43.77,62279,43.78,43.78,43.5762,43.77,62279,0.0,1.0
2025-02-07,43.5,43.81,43.47,43.81,43989,43.5,43.81,43.47,43.81,43989,0.0,1.0
2025-02-10,43.7,43.72,43.5323,43.65,45172,43.7,43.72,43.5323,43.65,45172,0.0,1.0
2025-02-11,43.65,43.73,43.58,43.64,36684,43.65,43.73,43.58,43.64,36684,0.0,1.0
2025-02-12,43.53,43.64,43.42,43.43,58765,43.53,43.64,43.42,43.43,58765,0.0,1.0
2025-02-13,43.83,43.91,43.625,43.68,28209,43.83,43.91,43.625,43.68,28209,0.0,1.0
2025-02-14,43.92,43.94,43.8501,43.93,534617,43.92,43.94,43.8501,43.93,534617,0.0,1.0
2025-02-18,43.91,44.01,43.5,44.01,33322,43.91,44.01,43.5,44.01,33322,0.0,1.0
2025-02-19,44.0,44.07,43.85,43.92,36515,44.0,44.07,43.85,43.92,36515,0.0,1.0
2025-02-20,43.88,44.02,43.77,44.02,24988,43.88,44.02,43.77,44.02,24988,0.0,1.0
2025-02-21,43.47,43.97,43.3801,43.97,31825,43.47,43.97,43.3801,43.97,31825,0.0,1.0
2025-02-24,43.34,43.56,43.29,43.48,58370,43.34,43.56,43.29,43.48,58370,0.0,1.0
2025-02-25,43.1601,43.41,42.97,43.41,47677,43.1601,43.41,42.97,43.41,47677,0.0,1.0
2025-02-26,43.25,43.46,43.0801,43.3,32842,43.25,43.46,43.0801,43.3,32842,0.0,1.0
2025-02-27,42.74,43.26,42.74,43.26,262301,42.74,43.26,42.74,43.26,262301,0.0,1.0
2025-02-28,43.1515,43.1515,42.6299,42.8,21680,43.1515,43.1515,42.6299,42.8,21680,0.0,1.0
2025-03-03,42.69,43.33,42.52,43.33,32913,42.69,43.33,42.52,43.33,32913,0.0,1.0
2025-03-04,42.2873,42.6395,42.09,42.38,44721,42.2873,42.6395,42.09,42.38,44721,0.0,1.0
2025-03-05,42.57,42.7,42.13,42.35,13328,42.57,42.7,42.13,42.35,13328,0.0,1.0
2025-03-06,42.04,42.41,42.0201,42.29,28098,42.04,42.41,42.0201,42.29,28098,0.0,1.0
2025-03-07,42.22,42.2624,41.95,42.1508,12743,42.22,42.2624,41.95,42.1508,12743,0.0,1.0
2025-03-10,41.48,41.82,41.166,41.805,9179,41.48,41.82,41.166,41.805,9179,0.0,1.0
2025-03-11,41.25,41.53,41.02,41.43,28663,41.25,41.53,41.02,41.43,28663,0.0,1.0
2025-03-12,41.43,41.53,41.1508,41.52,42887,41.43,41.53,41.1508,41.52,42887,0.0,1.0
2025-03-13,41.03,41.4,40.9006,41.4,26216,41.03,41.4,40.9006,41.4,26216,0.0,1.0
2025-03-14,41.65,41.65,41.295,41.33,15696,41.65,41.65,41.295,41.33,15696,0.0,1.0
2025-03-17,41.87,41.99,41.7275,41.759,10812,41.87,41.99,41.7275,41.759,10812,0.0,1.0
2025-03-18,41.47,41.675,41.3979,41.675,8206,41.47,41.675,41.3979,41.675,8206,0.0,1.0
2025-03-19,41.79,42.03,41.63,41.69,7486,41.79,42.03,41.63,41.69,7486,0.0,1.0
2025-03-20,41.72,41.9836,41.6844,41.6844,5148,41.72,41.9836,41.6844,41.6844,5148,0.0,1.0
2025-03-21,41.74,41.82,41.47,41.51,9857,41.74,41.82,41.47,41.51,9857,0.0,1.0
2025-03-24,42.3233,42.3233,42.1997,42.21,8218,42.3233,42.3233,42.1997,42.21,8218,0.0,1.0
2025-03-25,42.359,42.4,42.27,42.4,11955,42.359,42.4,42.27,42.4,11955,0.0,1.0
2025-03-26,42.04,42.33,41.9501,42.33,6569,42.04,42.33,41.9501,42.33,6569,0.0,1.0
2025-03-27,41.9509,42.12,41.9509,42.12,4180,41.9509,42.12,41.9509,42.12,4180,0.0,1.0
2025-03-28,41.3425,41.53,41.33,41.53,4376,41.3425,41.53,41.33,41.53,4376,0.0,1.0
2025-03-31,41.5302,41.5302,41.01,41.02,4917,41.5302,41.5302,41.01,41.02,4917,0.0,1.0
2025-04-01,41.5977,41.69,41.21,41.43,18632,41.5977,41.69,41.21,41.43,18632,0.0,1.0
2025-04-02,41.7601,41.83,41.5,41.51,12293,41.7601,41.83,41.5,41.51,12293,0.0,1.0
2025-04-03,40.3104,40.9,40.3104,40.9,24243,40.3104,40.9,40.3104,40.9,24243,0.0,1.0
2025-04-04,38.65,39.5,38.53,39.5,584620,38.65,39.5,38.53,39.5,584620,0.0,1.0
2025-04-07,38.41,39.31,37.34,37.62,32397,38.41,39.31,37.34,37.62,32397,0.0,1.0
2025-04-08,37.92,39.4508,37.92,39.4508,7293,37.92,39.4508,37.92,39.4508,7293,0.0,1.0
2025-04-09,40.6315,40.6315,37.93,38.04,31055,40.6315,40.6315,37.93,38.04,31055,0.0,1.0
2025-04-10,39.52,39.87,38.87,39.87,86527,39.52,39.87,38.87,39.87,86527,0.0,1.0
2025-04-11,40.0602,40.15,39.2901,39.54,10423,40.0602,40.15,39.2901,39.54,10423,0.0,1.0
2025-04-14,40.3587,40.5159,40.1406,40.3618,9181,40.3587,40.5159,40.1406,40.3618,9181,0.0,1.0
2025-04-15,40.3153,40.6146,40.26,40.6146,26350,40.3153,40.6146,40.26,40.6146,26350,0.0,1.0
2025-04-16,39.66,40.0942,39.39,39.96,7117,39.66,40.0942,39.39,39.96,7117,0.0,1.0
2025-04-17,39.747,40.0083,39.57,39.7161,13295,39.747,40.0083,39.57,39.7161,13295,0.0,1.0
2025-04-21,39.0759,39.3105,38.82,39.3105,9246,39.0759,39.3105,38.82,39.3105,9246,0.0,1.0
2025-04-22,39.7843,39.86,39.43,39.43,16307,39.7843,39.86,39.43,39.43,16307,0.0,1.0
2025-04-23,40.25,40.62,40.1612,40.56,18971,40.25,40.62,40.1612,40.56,18971,0.0,1.0
2025-04-24,40.8515,40.8515,40.22,40.22,4930,40.8515,40.8515,40.22,40.22,4930,0.0,1.0
2025-04-25,41.0586,41.0586,40.72,40.85,2656,41.0586,41.0586,40.72,40.85,2656,0.0,1.0
2025-04-28,41.1099,41.1099,40.83,41.1,3380,41.1099,41.1099,40.83,41.1,3380,0.0,1.0
2025-04-29,41.2475,41.2475,41.0401,41.189,1967,41.2475,41.2475,41.0401,41.189,1967,0.0,1.0
2025-04-30,41.2898,41.2898,40.62,40.93,29309,41.2898,41.2898,40.62,40.93,29309,0.0,1.0
2025-05-01,41.42,41.7299,41.42,41.51,4776,41.42,41.7299,41.42,41.51,4776,0.0,1.0
2025-05-02,41.8815,41.9799,41.74,41.74,9172,41.8815,41.9799,41.74,41.74,9172,0.0,1.0
2025-05-05,41.7,41.8699,41.7,41.7601,4529,41.7,41.8699,41.7,41.7601,4529,0.0,1.0
2025-05-06,41.5007,41.58,41.44,41.44,14320,41.5007,41.58,41.44,41.44,14320,0.0,1.0
2025-05-07,41.582,41.582,41.4,41.48,49469,41.582,41.582,41.4,41.48,49469,0.0,1.0
2025-05-08,41.7793,42.02,41.61,41.71,23784,41.7793,42.02,41.61,41.71,23784,0.0,1.0
2025-05-09,41.7563,41.9699,41.75,41.9699,2612,41.7563,41.9699,41.75,41.9699,2612,0.0,1.0
2025-05-12,42.6998,42.7599,42.46,42.56,8087,42.6998,42.7599,42.46,42.56,8087,0.0,1.0
2025-05-13,42.987,43.1,42.88,42.88,5595,42.987,43.1,42.88,42.88,5595,0.0,1.0
2025-05-14,43.0106,43.1,42.9,43.1,11301,43.0106,43.1,42.9,43.1,11301,0.0,1.0
2025-05-15,43.1249,43.1299,42.91,42.91,7220,43.1249,43.1299,42.91,42.91,7220,0.0,1.0
2025-05-16,43.3389,43.34,43.12,43.19,7855,43.3389,43.34,43.12,43.19,7855,0.0,1.0
2025-05-19,43.3587,43.37,43.22,43.22,8732,43.3587,43.37,43.22,43.22,8732,0.0,1.0
2025-05-20,43.2502,43.34,43.21,43.24,5281,43.2502,43.34,43.21,43.24,5281,0.0,1.0
2025-05-21,42.795,43.2499,42.6401,43.08,17237,42.795,43.2499,42.6401,43.08,17237,0.0,1.0
2025-05-22,42.7526,42.86,42.67,42.67,2806,42.7526,42.86,42.67,42.67,2806,0.0,1.0
2025-05-23,42.52,42.68,42.41,42.44,7813,42.52,42.68,42.41,42.44,7813,0.0,1.0
2025-05-27,43.1728,43.209,42.87,42.87,8035,43.1728,43.209,42.87,42.87,8035,0.0,1.0
2025-05-28,43.0014,43.2,43.0014,43.2,12704,43.0014,43.2,43.0014,43.2,12704,0.0,1.0
2025-05-29,43.1166,43.26,43.01,43.26,10220,43.1166,43.26,43.01,43.26,10220,0.0,1.0
2025-05-30,43.1527,43.16,42.98,43.01,18455,43.1527,43.16,42.98,43.01,18455,0.0,1.0
2025-06-02,43.2466,43.2554,43.03,43.03,2024,43.2466,43.2554,43.03,43.03,2024,0.0,1.0
2025-06-03,43.4602,43.5399,43.34,43.34,6507,43.4602,43.5399,43.34,43.34,6507,0.0,1.0
2025-06-04,43.4567,43.5485,43.4567,43.49,3377,43.4567,43.5485,43.4567,43.49,3377,0.0,1.0
2025-06-05,43.2951,43.63,43.28,43.5242,17177,43.2951,43.63,43.28,43.5242,17177,0.0,1.0
2025-06-06,43.635,43.6799,43.57,43.6,6218,43.635,43.6799,43.57,43.6,6218,0.0,1.0
2025-06-09,43.68,43.76,43.5701,43.6,12357,43.68,43.76,43.5701,43.6,12357,0.0,1.0
2025-06-10,43.84,43.8499,43.67,43.73,23946,43.84,43.8499,43.67,43.73,23946,0.0,1.0
2025-06-11,43.76,43.94,43.63,43.849,14269,43.76,43.94,43.63,43.849,14269,0.0,1.0
2025-06-12,43.8189,43.87,43.6,43.6,13770,43.8189,43.87,43.6,43.6,13770,0.0,1.0
2025-06-13,43.4677,43.68,43.43,43.6287,18458,43.4677,43.68,43.43,43.6287,18458,0.0,1.0
2025-06-16,43.7805,43.83,43.7301,43.74,24958,43.7805,43.83,43.7301,43.74,24958,0.0,1.0
2025-06-17,43.535,43.74,43.51,43.68,8083,43.535,43.74,43.51,43.68,8083,0.0,1.0
2025-06-18,43.536,43.7,43.48,43.501,19184,43.536,43.7,43.48,43.501,19184,0.0,1.0
2025-06-20,43.4,43.675,43.3759,43.62,13937,43.4,43.675,43.3759,43.62,13937,0.0,1.0
2025-06-23,43.795,43.795,43.41,43.58,14859,43.795,43.795,43.41,43.58,14859,0.0,1.0
2025-06-24,44.1991,44.1991,43.94,43.94,4832,44.1991,44.1991,43.94,43.94,4832,0.0,1.0
2025-06-25,44.1211,44.22,44.0701,44.2002,8042,44.1211,44.22,44.0701,44.2002,8042,0.0,1.0
2025-06-26,44.428,44.47,44.29,44.29,20803,44.428,44.47,44.29,44.29,20803,0.0,1.0
2025-06-27,44.539,44.64,44.37,44.51,644403,44.539,44.64,44.37,44.51,644403,0.0,1.0
2025-06-30,44.65,44.76,44.54,44.6,950685,44.65,44.76,44.54,44.6,950685,0.0,1.0
2025-07-01,44.6777,44.76,44.61,44.65,251480,44.6777,44.76,44.61,44.65,251480,0.0,1.0
2025-07-02,44.7854,44.82,44.6401,44.6401,17259,44.7854,44.82,44.6401,44.6401,17259,0.0,1.0
2025-07-03,45.0331,45.1,44.81,44.81,9235,45.0331,45.1,44.81,44.81,9235,0.0,1.0
2025-07-07,44.83,45.0,44.7002,45.0,5788,44.83,45.0,44.7002,45.0,5788,0.0,1.0
2025-07-08,44.8119,44.85,44.7501,44.81,1570266,44.8119,44.85,44.7501,44.81,1570266,0.0,1.0
2025-07-09,45.0085,45.04,44.82,44.951,11081,45.0085,45.04,44.82,44.951,11081,0.0,1.0
2025-07-10,45.0734,45.16,44.93,44.98,10722,45.0734,45.16,44.93,44.98,10722,0.0,1.0
2025-07-11,44.9829,45.0499,44.8872,44.8872,5938,44.9829,45.0499,44.8872,44.8872,5938,0.0,1.0
2025-07-14,45.0271,45.0492,44.92,44.92,7371,45.0271,45.0492,44.92,44.92,7371,0.0,1.0
2025-07-15,44.9388,45.1117,44.91,45.1117,19042,44.9388,45.1117,44.91,45.1117,19042,0.0,1.0
2025-07-16,44.96,44.995,44.8163,44.8163,6019,44.96,44.995,44.8163,44.8163,6019,0.0,1.0
2025-07-17,45.13,45.218,45.06,45.06,36757,45.13,45.218,45.06,45.06,36757,0.0,1.0
2025-07-18,45.186,45.23,45.11,45.19,40476,45.186,45.23,45.11,45.19,40476,0.0,1.0
2025-07-21,45.2332,45.3915,45.2261,45.3681,5856,45.2332,45.3915,45.2261,45.3681,5856,0.0,1.0
2025-07-22,45.2717,45.3173,45.1715,45.21,4728,45.2717,45.3173,45.1715,45.21,4728,0.0,1.0
2025-07-23,45.4915,45.5199,45.29,45.32,7899,45.4915,45.5199,45.29,45.32,7899,0.0,1.0
2025-07-24,45.555,45.63,45.5247,45.5247,6847,45.555,45.63,45.5247,45.5247,6847,0.0,1.0
2025-07-25,45.6642,45.7384,45.5701,45.58,3782,45.6642,45.7384,45.5701,45.58,3782,0.0,1.0
2025-07-28,45.7,45.77,45.5884,45.77,15963,45.7,45.77,45.5884,45.77,15963,0.0,1.0
2025-07-29,45.596,45.73,45.54,45.73,10793,45.596,45.73,45.54,45.73,10793,0.0,1.0
2025-07-30,45.47,45.7199,45.43,45.57,4498,45.47,45.7199,45.43,45.57,4498,0.0,1.0
2025-07-31,45.42,45.671,45.41,45.67,7771,45.42,45.671,45.41,45.67,7771,0.0,1.0
2025-08-01,44.9344,45.04,44.81,44.935,11078,44.9344,45.04,44.81,44.935,11078,0.0,1.0
2025-08-04,45.4113,45.4113,45.06,45.06,6083,45.4113,45.4113,45.06,45.06,6083,0.0,1.0
2025-08-05,45.2681,45.485,45.19,45.485,5265,45.2681,45.485,45.19,45.485,5265,0.0,1.0
2025-08-06,45.5052,45.535,45.2984,45.2984,3663,45.5052,45.535,45.2984,45.2984,3663,0.0,1.0
2025-08-07,45.4183,45.6101,45.3301,45.6101,11793,45.4183,45.6101,45.3301,45.6101,11793,0.0,1.0
2025-08-08,45.6947,45.73,45.6298,45.6298,5971,45.6947,45.73,45.6298,45.6298,5971,0.0,1.0
2025-08-11,45.6472,45.83,45.6472,45.83,3797,45.6472,45.83,45.6472,45.83,3797,0.0,1.0
2025-08-12,46.0042,46.13,45.94,45.97,3626,46.0042,46.13,45.94,45.97,3626,0.0,1.0
2025-08-13,46.06,46.1,45.97,46.03,9272,46.06,46.1,45.97,46.03,9272,0.0,1.0
2025-08-14,46.13,46.18,46.02,46.05,6438,46.13,46.18,46.02,46.05,6438,0.0,1.0
2025-08-15,46.0372,46.065,45.98,46.02,1637,46.0372,46.065,45.98,46.02,1637,0.0,1.0
2025-08-18,46.0657,46.07,45.98,46.07,8024,46.0657,46.07,45.98,46.07,8024,0.0,1.0
2025-08-19,45.85,46.06,45.791,46.0,4800,45.85,46.06,45.791,46.0,4800,0.0,1.0
2025-08-20,45.8189,45.84,45.57,45.6,27218,45.8189,45.84,45.57,45.6,27218,0.0,1.0
2025-08-21,45.6469,45.77,45.63,45.75,5397,45.6469,45.77,45.63,45.75,5397,0.0,1.0
2025-08-22,46.15,46.19,45.831,45.831,6260,46.15,46.19,45.831,45.831,6260,0.0,1.0
2025-08-25,46.01,46.23,46.01,46.1,7869,46.01,46.23,46.01,46.1,7869,0.0,1.0
2025-08-26,46.16,46.16,45.99,45.99,223586,46.16,46.16,45.99,45.99,223586,0.0,1.0
2025-08-27,46.2669,46.27,46.11,46.11,4219,46.2669,46.27,46.11,46.11,4219,0.0,1.0
2025-08-28,46.3586,46.37,46.22,46.22,3304,46.3586,46.37,46.22,46.22,3304,0.0,1.0
2025-08-29,46.1372,46.2301,46.1102,46.23,3268,46.1372,46.2301,46.1102,46.23,3268,0.0,1.0
2025-09-02,45.91,45.92,45.71,45.84,6925,45.91,45.92,45.71,45.84,6925,0.0,1.0
2025-09-03,46.1,46.11,45.97,46.05,13108,46.1,46.11,45.97,46.05,13108,0.0,1.0
2025-09-04,46.35,46.367,46.19,46.19,4612,46.35,46.367,46.19,46.19,4612,0.0,1.0
2025-09-05,46.26,46.32,46.17,46.27,25861,46.26,46.32,46.17,46.27,25861,0.0,1.0
2025-09-08,46.38,46.43,46.31,46.38,15713,46.38,46.43,46.31,46.38,15713,0.0,1.0
2025-09-09,46.47,46.47,46.33,46.33,14914,46.47,46.47,46.33,46.33,14914,0.0,1.0
2025-09-10,46.53,46.6416,46.47,46.6416,9644,46.53,46.6416,46.47,46.6416,9644,0.0,1.0
2025-09-11,46.8098,46.82,46.76,46.78,13692,46.8098,46.82,46.76,46.78,13692,0.0,1.0
2025-09-12,46.805,46.8559,46.79,46.85,7713,46.805,46.8559,46.79,46.85,7713,0.0,1.0
2025-09-15,46.9,46.915,46.85,46.91,10571,46.9,46.915,46.85,46.91,10571,0.0,1.0
2025-09-16,46.83,46.9,46.83,46.86,6887,46.83,46.9,46.83,46.86,6887,0.0,1.0
2025-09-17,46.8611,46.89,46.72,46.89,7913,46.8611,46.89,46.72,46.89,7913,0.0,1.0
2025-09-18,46.97,47.07,46.91,46.91,8944,46.97,47.07,46.91,46.91,8944,0.0,1.0
2025-09-19,47.09,47.14,46.98,47.14,3291,47.09,47.14,46.98,47.14,3291,0.0,1.0
2025-09-22,47.19,47.25,47.12,47.12,7940,47.19,47.25,47.12,47.12,7940,0.0,1.0
2025-09-23,47.0463,47.11,47.029,47.11,3318,47.0463,47.11,47.029,47.11,3318,0.0,1.0
2025-09-24,46.9997,47.04,46.96,47.04,2712,46.9997,47.04,46.96,47.04,2712,0.0,1.0
2025-09-25,46.8817,46.91,46.765,46.91,2821,46.8817,46.91,46.765,46.91,2821,0.0,1.0
2025-09-26,47.0741,47.09,46.95,46.95,4974,47.0741,47.09,46.95,46.95,4974,0.0,1.0
2025-09-29,47.152,47.21,47.115,47.19,5725,47.152,47.21,47.115,47.19,5725,0.0,1.0
2025-09-30,47.25,47.25,47.11,47.17,18623,47.25,47.25,47.11,47.17,18623,0.0,1.0
2025-10-01,47.3308,47.355,47.19,47.19,2309,47.3308,47.355,47.19,47.19,2309,0.0,1.0
2025-10-02,47.32,47.4081,47.29,47.35,4312,47.32,47.4081,47.29,47.35,4312,0.0,1.0
2025-10-03,47.32,47.5,47.32,47.4205,22894,47.32,47.5,47.32,47.4205,22894,0.0,1.0
2025-10-06,47.4401,47.46,47.35,47.43,8265,47.4401,47.46,47.35,47.43,8265,0.0,1.0
2025-10-07,47.3381,47.44,47.28,47.43,8251,47.3381,47.44,47.28,47.43,8251,0.0,1.0
2025-10-08,47.48,47.48,47.38,47.38,2640,47.48,47.48,47.38,47.38,2640,0.0,1.0
2025-10-09,47.39,47.5,47.35,47.5,12123,47.39,47.5,47.35,47.5,12123,0.0,1.0
2025-10-10,46.6516,47.495,46.6516,47.43,8808,46.6516,47.495,46.6516,47.43,8808,0.0,1.0
2025-10-13,47.1053,47.15,46.96,46.96,4733,47.1053,47.15,46.96,46.96,4733,0.0,1.0
2025-10-14,47.045,47.195,46.72,46.72,5163,47.045,47.195,46.72,46.72,5163,0.0,1.0
2025-10-15,47.15,47.35,46.97,47.29,13122,47.15,47.35,46.97,47.29,13122,0.0,1.0
2025-10-16,46.89,47.25,46.81,47.24,7009,46.89,47.25,46.81,47.24,7009,0.0,1.0
2025-10-17,47.1708,47.2116,46.89,46.89,4316,47.1708,47.2116,46.89,46.89,4316,0.0,1.0
2025-10-20,47.5033,47.52,47.28,47.28,45365,47.5033,47.52,47.28,47.28,45365,0.0,1.0
2025-10-21,47.5433,47.5891,47.43,47.5,12253,47.5433,47.5891,47.43,47.5,12253,0.0,1.0
2025-10-22,47.35,47.518,47.2615,47.518,7207,47.35,47.518,47.2615,47.518,7207,0.0,1.0
2025-10-23,47.5593,47.6016,47.4,47.4,5766,47.5593,47.6016,47.4,47.4,5766,0.0,1.0
2025-10-24,47.7674,47.805,47.73,47.74,4865,47.7674,47.805,47.73,47.74,4865,0.0,1.0
2025-10-27,47.96,48.01,47.92,48.01,9195,47.96,48.01,47.92,48.01,9195,0.0,1.0
2025-10-28,47.96,48.0699,47.95,48.0,42326,47.96,48.0699,47.95,48.0,42326,0.0,1.0
2025-10-29,47.92,48.0345,47.9,48.0,13145,47.92,48.0345,47.9,48.0,13145,0.0,1.0
2025-10-30,47.7878,47.82,47.78,47.78,2515,47.7878,47.82,47.78,47.78,2515,0.0,1.0
2025-10-31,47.8499,47.91,47.8,47.8588,5445,47.8499,47.91,47.8,47.8588,5445,0.0,1.0
2025-11-03,47.8797,47.93,47.7922,47.917,5851,47.8797,47.93,47.7922,47.917,5851,0.0,1.0
2025-11-04,47.5909,47.8,47.5909,47.7,10640,47.5909,47.8,47.5909,47.7,10640,0.0,1.0
2025-11-05,47.7585,47.84,47.59,47.59,564477,47.7585,47.84,47.59,47.59,564477,0.0,1.0
2025-11-06,47.42,47.63,47.42,47.63,2199,47.42,47.63,47.42,47.63,2199,0.0,1.0
2025-11-07,47.48,47.48,47.14,47.23,15332,47.48,47.48,47.14,47.23,15332,0.0,1.0
2025-11-10,47.8892,47.9099,47.8066,47.8066,833,47.8892,47.9099,47.8066,47.8066,833,0.0,1.0
2025-11-11,47.9364,47.9364,47.8988,47.8988,445,47.9364,47.9364,47.8988,47.8988,445,0.0,1.0
2025-11-12,47.9608,48.02,47.91,48.02,10063,47.9608,48.02,47.91,48.02,10063,0.0,1.0
2025-11-13,47.5003,47.85,47.49,47.85,1359,47.5003,47.85,47.49,47.85,1359,0.0,1.0
2025-11-14,47.5537,47.61,47.32,47.32,433,47.5537,47.61,47.32,47.32,433,0.0,1.0
2025-11-17,47.2789,47.62,47.18,47.5701,7400,47.2789,47.62,47.18,47.5701,7400,0.0,1.0
2025-11-18,47.06,47.21,46.9,46.97,1470,47.06,47.21,46.9,46.97,1470,0.0,1.0
2025-11-19,47.1851,47.35,47.07,47.35,4781,47.1851,47.35,47.07,47.35,4781,0.0,1.0
2025-11-20,46.72,47.71,46.72,47.7,9836,46.72,47.71,46.72,47.7,9836,0.0,1.0
2025-11-21,47.0561,47.23,46.71,46.75,8644,47.0561,47.23,46.71,46.75,8644,0.0,1.0
2025-11-24,47.573,47.573,47.215,47.215,4822,47.573,47.573,47.215,47.215,4822,0.0,1.0
2025-11-25,47.8444,47.8444,47.46,47.46,1625,47.8444,47.8444,47.46,47.46,1625,0.0,1.0
2025-11-26,48.0262,48.06,47.95,47.95,1798,48.0262,48.06,47.95,47.95,1798,0.0,1.0