date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-01-02,25.2395,25.3,24.92,24.92,419170,24.1036025474063,24.1613797598755,23.7984815658537,23.7984815658537,438923.650279756,0.0,1.0
2019-01-03,24.82,25.15,24.81,25.15,81161,23.7029820411111,24.0181304727616,23.6934320886368,24.0181304727616,84985.7632472632,0.0,1.0
2019-01-04,25.401,25.47,25.0,25.11,87123,24.2578342798655,24.3237289519379,23.8748811856478,23.9799306628646,91228.7262526501,0.0,1.0
2019-01-07,25.57,25.68,25.44,25.46,73712,24.4192284766805,24.5242779538974,24.2950790945152,24.3141789994637,77185.7244302347,0.0,1.0
2019-01-08,25.765,25.769,25.54,25.66,49682,24.6054525499286,24.6092725309183,24.3905786192577,24.5051780489489,52023.2955440486,0.0,1.0
2019-01-09,25.826,25.92,25.75,25.76,29380,24.6637072600216,24.7534768132796,24.5911276212172,24.6006775736914,30764.5510060816,0.0,1.0
2019-01-10,25.86,25.89,25.701,25.75,32240,24.696177098434,24.7248269558568,24.5443328540933,24.5911276212172,33759.3303075587,0.0,1.0
2019-01-11,25.886,25.93,25.83,25.83,20449,24.7210069748671,24.7630267657539,24.6675272410113,24.6675272410113,21412.6720055604,0.0,1.0
2019-01-14,25.87,25.97,25.804,25.97,13689,24.7057270509083,24.8012265756509,24.6426973645782,24.8012265756509,14334.1027475239,0.0,1.0
2019-01-15,26.027,26.09,25.82,25.82,21124,24.8556613047542,24.915826005342,24.657977288537,24.657977288537,22119.4818057341,0.0,1.0
2019-01-16,26.02,26.19,26.02,26.1,30740,24.8489763380222,25.0113255300846,24.8489763380222,24.9253759578163,32188.641862728,0.0,1.0
2019-01-17,26.211,26.256,26.117,26.14,35271,25.0313804302805,25.0743552164147,24.9416108770225,24.9635757677133,36933.1680917464,0.0,1.0
2019-01-18,26.451,26.51,26.368,26.39,11275,25.2605792896628,25.3169240092609,25.1813146841264,25.2023245795698,11806.3414769765,0.0,1.0
2019-01-22,26.25,26.43,26.05,26.43,50193,25.0686252449301,25.2405243894668,24.877626195445,25.2405243894668,52558.376740921,0.0,1.0
2019-01-23,26.225,26.293,26.14,26.293,19146,25.0447503637445,25.1096900405695,24.9635757677133,25.1096900405695,20048.2673098175,0.0,1.0
2019-01-24,26.294,26.3,26.2,26.3,4081,25.1106450358169,25.1163750073014,25.0208754825588,25.1163750073014,4273.31969556907,0.0,1.0
2019-01-25,26.433,26.53,26.4,26.46,30379,25.2433893752091,25.3360239142094,25.211874532044,25.2691742468896,31810.6295103388,0.0,1.0
2019-01-28,26.278,26.33,26.22,26.224,42747,25.0953651118581,25.1450248647242,25.0399753875074,25.0437953684971,44761.4793007819,0.0,1.0
2019-01-29,26.236,26.325,26.236,26.32,8813,25.0552553114662,25.1402498884871,25.0552553114662,25.13547491225,9228.31817619461,0.0,1.0
2019-01-30,26.566,26.61,26.386,26.44,5835,25.3704037431167,25.4124235340035,25.1985045985801,25.2500743419411,6109.97805039097,0.0,1.0
2019-01-31,26.772,26.8,26.63,26.63,42174,25.5671327640865,25.5938726310144,25.431523438952,25.431523438952,44161.4763148566,0.0,1.0
2019-02-01,26.745,26.8,26.68,26.8,20664,25.541347892406,25.5938726310144,25.4792732013233,25.5938726310144,21637.8040159861,0.0,1.0
2019-02-04,26.85,26.85,26.8,26.82,20508,25.6416223933857,25.6416223933857,25.5938726310144,25.6129725359629,21474.4524177237,0.0,1.0
2019-02-05,26.977,27.04,26.928,26.965,17276,25.7629067898088,25.8230714903966,25.7161120226849,25.7514468468397,18090.1423819287,0.0,1.0
2019-02-06,26.982,27.04,26.96,27.02,7906,25.7676817660459,25.8230714903966,25.7466718706025,25.8039715854481,8278.57522988706,0.0,1.0
2019-02-07,26.786,26.84,26.64,26.84,35331,25.5805026975504,25.6320724409114,25.4410733914262,25.6320724409114,36995.9956295396,0.0,1.0
2019-02-08,26.81,26.81,26.729,26.75,6878,25.6034225834887,25.6034225834887,25.5260679684472,25.5461228686431,7202.13008236315,0.0,1.0
2019-02-11,26.9,26.94,26.82,26.94,8494,25.689372155757,25.727571965654,25.6129725359629,25.727571965654,8894.28510026064,0.0,1.0
2019-02-12,27.108,27.14,27.04,27.12,18351,25.8880111672216,25.9185710151392,25.8230714903966,25.8994711101907,19215.8024340573,0.0,1.0
2019-02-13,27.099,27.215,27.099,27.185,34338,25.8794162099947,25.9901956586961,25.8794162099947,25.9615458012734,35956.1998790617,0.0,1.0
2019-02-14,27.1,27.133,27.034,27.06,13715,25.8803712052422,25.9118860484072,25.8173415189121,25.8421713953451,14361.3280139009,0.0,1.0
2019-02-15,27.264,27.3,27.212,27.212,5621,26.03699042582,26.0713702547273,25.9873306729539,25.9873306729539,5885.89316559514,0.0,1.0
2019-02-19,27.3188,27.3188,27.28,27.28,742,26.089324165379,26.089324165379,26.0522703497788,26.0522703497788,776.967217376193,0.0,1.0
2019-02-20,27.39,27.41,27.34,27.36,3017,26.1573198269957,26.1764197319442,26.1095700646244,26.1286699695729,3159.17802536924,0.0,1.0
2019-02-21,27.306,27.37,27.2871,27.297,11728,26.0771002262119,26.1382199220472,26.0590508160356,26.0685052689851,12280.6893873154,0.0,1.0
2019-02-22,27.4382,27.4382,27.4361,27.4361,1000,26.2033505979216,26.2033505979216,26.201345107902,26.201345107902,1047.12562988706,0.0,1.0
2019-02-25,27.47,27.55,27.47,27.55,4840,26.2337194467898,26.3101190665838,26.2337194467898,26.3101190665838,5068.08804865334,0.0,1.0
2019-02-26,27.436,27.465,27.39,27.451,22163,26.2012496083773,26.2289444705526,26.1573198269957,26.2155745370887,23207.4453351868,0.0,1.0
2019-02-27,27.455,27.48,27.35,27.36,3402,26.2193945180784,26.243269399264,26.1191200170986,26.1286699695729,3562.32139287576,0.0,1.0
2019-02-28,27.416,27.469,27.406,27.406,1625,26.1821497034288,26.2327644515423,26.1725997509545,26.1725997509545,1701.57914856646,0.0,1.0
2019-03-01,27.535,27.549,27.453,27.466,6453,26.2957941378724,26.3091640713364,26.2174845275835,26.2298994658001,6757.10168966117,0.0,1.0
2019-03-04,27.49,27.6,27.331,27.6,5417,26.2528193517383,26.3578688289551,26.1009751073976,26.3578688289551,5672.27953709817,0.0,1.0
2019-03-05,27.57,27.57,27.4,27.4,8065,26.3292189715323,26.3292189715323,26.1668697794699,26.1668697794699,8445.06820503911,0.0,1.0
2019-03-06,27.35,27.4,27.33,27.4,29386,26.1191200170986,26.1668697794699,26.1000201121501,26.1668697794699,30770.833759861,0.0,1.0
2019-03-07,27.136,27.231,27.121,27.14,5758,25.9147510341495,26.005475582655,25.9004261054381,25.9185710151392,6029.34937688966,0.0,1.0
2019-03-08,27.089,27.089,26.941,26.941,220,25.8698662575205,25.8698662575205,25.7285269609014,25.7285269609014,230.367638575152,0.0,1.0
2019-03-11,27.356,27.373,27.29,27.373,3100,26.1248499885832,26.1410849077894,26.0618203022531,26.1410849077894,3246.08945264987,0.0,1.0
2019-03-12,27.37,27.43,27.362,27.43,6470,26.1382199220472,26.1955196368927,26.1305799600678,26.1955196368927,6774.90282536924,0.0,1.0
2019-03-13,27.6,27.6,27.555,27.57,4390,26.3578688289551,26.3578688289551,26.314894042821,26.3292189715323,4596.88151520417,0.0,1.0
2019-03-14,27.556,27.569,27.52,27.522,12835,26.3158490380684,26.3282639762849,26.281469209161,26.2833791996559,13439.8574596003,0.0,1.0
2019-03-15,27.6752,27.68,27.622,27.622,6491,26.4296844715616,26.4342684487492,26.3788787243985,26.3788787243985,6796.89246359686,0.0,1.0
2019-03-18,27.725,27.729,27.68,27.7,4850,26.4772432348834,26.4810632158731,26.4342684487492,26.4533683536977,5078.55930495221,0.0,1.0
2019-03-19,27.7204,27.8261,27.69,27.805,15653,26.4728502567452,26.5737932543981,26.4438184012235,26.5536428546774,16390.6574846221,0.0,1.0
2019-03-20,27.695,27.799,27.65,27.68,7677,26.4485933774606,26.5479128831929,26.4056185913264,26.4342684487492,8038.78346064292,0.0,1.0
2019-03-21,27.91,27.91,27.79,27.79,4781,26.6539173556572,26.6539173556572,26.539317925966,26.539317925966,5006.30763649,0.0,1.0
2019-03-22,27.555,27.555,27.555,27.555,36,26.314894042821,26.314894042821,26.314894042821,26.314894042821,37.6965226759339,0.0,1.0
2019-03-25,27.531,27.531,27.393,27.49,36547,26.2919741568827,26.2919741568827,26.160184812738,26.2528193517383,38269.3003954822,0.0,1.0
2019-03-26,27.633,27.633,27.633,27.633,15,26.3893836721202,26.3893836721202,26.3893836721202,26.3893836721202,15.7068844483058,0.0,1.0
2019-03-27,27.555,27.63,27.429,27.63,2591,26.314894042821,26.3865186863779,26.1945646416453,26.3865186863779,2713.10250703735,0.0,1.0
2019-03-28,27.655,27.68,27.53,27.66,5153,26.4103935675635,26.4342684487492,26.2910191616353,26.4151685438007,5395.838370808,0.0,1.0
2019-03-29,27.789,27.789,27.789,27.789,47,26.5383629307186,26.5383629307186,26.5383629307186,26.5383629307186,49.2149046046916,0.0,1.0
2019-04-01,27.974,28.0,27.821,27.87,125058,26.7150370514924,26.7398669279255,26.5689227786362,26.6157175457601,130951.437022415,0.0,1.0
2019-04-02,28.026,28.03,27.95,28.03,3814,26.7646968043586,26.7685167853483,26.6921171655542,26.7685167853483,3993.73715238922,0.0,1.0
2019-04-03,27.98,28.11,27.97,28.02,53411,26.720767022977,26.8449164051423,26.7112170705027,26.758966832874,55928.0270178974,0.0,1.0
2019-04-04,28.066,28.159,28.05,28.09,2500,26.8028966142556,26.8917111722662,26.7876166902968,26.8258165001938,2617.81407471764,0.0,1.0
2019-04-05,28.215,28.215,28.215,28.215,0,26.9451909061221,26.9451909061221,26.9451909061221,26.9451909061221,0,0.0,1.0
2019-04-08,28.176,28.2,28.16,28.2,7553,26.9079460914724,26.9308659774107,26.8926661675136,26.9308659774107,7908.93988253694,0.0,1.0
2019-04-09,28.12,28.16,28.12,28.121,5890,26.8544663576166,26.8926661675136,26.8544663576166,26.855421352864,6167.56996003475,0.0,1.0
2019-04-10,28.146,28.151,28.11,28.11,813,26.8792962340497,26.8840712102868,26.8449164051423,26.8449164051423,851.313137098175,0.0,1.0
2019-04-11,28.166,28.179,28.13,28.13,1539,26.8983961389982,26.9108110772147,26.8640163100909,26.8640163100909,1611.52634439618,0.0,1.0
2019-04-12,28.295,28.31,28.23,28.31,2382,27.0215905259161,27.0359154546275,26.9595158348334,27.0359154546275,2494.25325039097,0.0,1.0
2019-04-15,28.283,28.283,28.2,28.22,41737,27.010130582947,27.010130582947,26.9308659774107,26.9499658823592,43703.882414596,0.0,1.0
2019-04-16,28.2974,28.3599,28.2974,28.3599,908,27.0238825145099,27.0835697174741,27.0238825145099,27.0835697174741,950.790071937448,0.0,1.0
2019-04-17,28.277,28.337,28.22,28.32,6564,27.0044006114625,27.061700326308,26.9499658823592,27.0454654071018,6873.33263457862,0.0,1.0
2019-04-18,28.299,28.299,28.2,28.29,4452,27.0254105069058,27.0254105069058,26.9308659774107,27.016815549679,4661.80330425717,0.0,1.0
2019-04-22,28.345,28.35,28.32,28.35,6437,27.0693402882874,27.0741152645246,27.0454654071018,27.0741152645246,6740.34767958298,0.0,1.0
2019-04-23,28.489,28.52,28.4,28.4,3236,27.2068596039168,27.236464456587,27.1218650268958,27.1218650268958,3388.4985383145,0.0,1.0
2019-04-24,28.459,28.49,28.452,28.452,2043,27.178209746494,27.2078145991642,27.171524779762,27.171524779762,2139.27766185925,0.0,1.0
2019-04-25,28.444,28.51,28.395,28.48,97261,27.1638848177826,27.2269145041127,27.1170900506587,27.1982646466899,101844.485888445,0.0,1.0
2019-04-26,28.4948,28.4948,28.465,28.48,1048,27.2123985763518,27.2123985763518,27.1839397179785,27.1982646466899,1097.38766012163,0.0,1.0
2019-04-29,28.55,28.6,28.55,28.597,1837,27.2651143140097,27.312864076381,27.2651143140097,27.3099990906388,1923.56978210252,0.0,1.0
2019-04-30,28.558,28.558,28.558,28.558,103,27.2727542759891,27.2727542759891,27.2727542759891,27.2727542759891,107.853939878367,0.0,1.0
2019-05-01,28.445,28.554,28.445,28.536,1031,27.16483981303,27.2689342949994,27.16483981303,27.2517443805458,1079.58652441355,0.0,1.0
2019-05-02,28.37,28.37,28.25,28.25,12533,27.0932151694731,27.0932151694731,26.978615739782,26.978615739782,13123.6255193744,0.0,1.0
2019-05-03,28.556,28.58,28.545,28.545,213,27.2708442854943,27.2937641714325,27.2603393377726,27.2603393377726,223.037759165943,0.0,1.0
2019-05-06,28.481,28.49,28.481,28.49,458,27.1992196419374,27.2078145991642,27.1992196419374,27.2078145991642,479.58353848827,0.0,1.0
2019-05-07,28.158,28.28,28.088,28.28,1507,26.8907561770188,27.0072655972047,26.823906509699,27.0072655972047,1578.01832423979,0.0,1.0
2019-05-08,28.14,28.177,28.06,28.06,9337,26.8735662625651,26.9089010867199,26.797166642771,26.797166642771,9777.01200625544,0.0,1.0
2019-05-09,28.09,28.09,28.05,28.05,202,26.8258165001938,26.8258165001938,26.7876166902968,26.7876166902968,211.519377237185,0.0,1.0
2019-05-10,28.16,28.16,28.06,28.06,710,26.8926661675136,26.8926661675136,26.797166642771,26.797166642771,743.45919721981,0.0,1.0
2019-05-13,27.744,27.744,27.687,27.697,354,26.4953881445845,26.4953881445845,26.4409534154812,26.4505033679554,370.682472980017,0.0,1.0
2019-05-14,27.898,27.908,27.848,27.908,1474,26.642457412688,26.6520073651623,26.5947076503167,26.6520073651623,1543.46317845352,0.0,1.0
2019-05-15,28.019,28.019,28.019,28.019,0,26.7580118376266,26.7580118376266,26.7580118376266,26.7580118376266,0,0.0,1.0
2019-05-16,28.16,28.24,28.16,28.22,3293,26.8926661675136,26.9690657873077,26.8926661675136,26.9499658823592,3448.18469921808,0.0,1.0
2019-05-17,28.11,28.16,28.11,28.118,3333,26.8449164051423,26.8926661675136,26.8449164051423,26.8525563671217,3490.06972441356,0.0,1.0
2019-05-20,27.96,27.96,27.96,27.96,1660,26.7016671180284,26.7016671180284,26.7016671180284,26.7016671180284,1738.22854561251,0.0,1.0
2019-05-21,28.12,28.12,28.04,28.04,5607,26.8544663576166,26.8544663576166,26.7780667378225,26.7780667378225,5871.23340677672,0.0,1.0
2019-05-22,28.097,28.12,28.07,28.12,1585,26.8325014669258,26.8544663576166,26.8067165952453,26.8544663576166,1659.69412337098,0.0,1.0
2019-05-23,27.788,27.788,27.788,27.788,0,26.5374079354712,26.5374079354712,26.5374079354712,26.5374079354712,0,0.0,1.0
2019-05-24,27.853,27.853,27.853,27.853,0,26.5994826265539,26.5994826265539,26.5994826265539,26.5994826265539,0,0.0,1.0
2019-05-28,27.716,27.885,27.716,27.88,3576,26.4686482776565,26.6300424744715,26.4686482776565,26.6252674982344,3744.52125247611,0.0,1.0
2019-05-29,27.539,27.539,27.46,27.46,300,26.2996141188621,26.2996141188621,26.2241694943155,26.2241694943155,314.137688966117,0.0,1.0
2019-05-30,27.552,27.552,27.523,27.528,6300,26.3120290570787,26.3120290570787,26.2843341949033,26.2891091711405,6596.89146828844,0.0,1.0
2019-05-31,27.325,27.4,27.239,27.31,10576,26.095245135913,26.1668697794699,26.0131155446344,26.0809202072016,11074.4006616855,0.0,1.0
2019-06-03,27.234,27.234,27.234,27.234,6,26.0083405683972,26.0083405683972,26.0083405683972,26.0083405683972,6.28275377932234,0.0,1.0
2019-06-04,27.6801,27.6801,27.67,27.67,7400,26.4343639482739,26.4343639482739,26.4247184962749,26.4247184962749,7748.72966116422,0.0,1.0
2019-06-05,27.83,27.86,27.83,27.86,3970,26.5775177358631,26.6061675932859,26.5775177358631,26.6061675932859,4157.0887506516,0.0,1.0
2019-06-06,27.999,27.999,27.886,27.886,710,26.7389119326781,26.7389119326781,26.6309974697189,26.6309974697189,743.459197219808,0.0,1.0
2019-06-07,28.245,28.25,28.245,28.25,144,26.9738407635448,26.978615739782,26.9738407635448,26.978615739782,150.786090703736,0.0,1.0
2019-06-10,28.2884,28.29,28.26,28.29,4783,27.0152875572831,27.016815549679,26.9881656922562,27.016815549679,5008.40188774979,0.0,1.0
2019-06-11,28.235,28.359,28.235,28.359,7628,26.9642908110706,27.0827102217514,26.9642908110706,27.0827102217514,7987.47430477845,0.0,1.0
2019-06-12,28.215,28.215,28.215,28.215,0,26.9451909061221,26.9451909061221,26.9451909061221,26.9451909061221,0,0.0,1.0
2019-06-13,28.27,28.28,28.241,28.28,3873,26.9977156447305,27.0072655972047,26.9700207825551,27.0072655972047,4055.51756455256,0.0,1.0
2019-06-14,28.3,28.3,28.23,28.28,4232,27.0263655021533,27.0263655021533,26.9595158348334,27.0072655972047,4431.43566568201,0.0,1.0
2019-06-17,28.318,28.36,28.318,28.36,2399,27.0435554166069,27.0836652169988,27.0435554166069,27.0836652169988,2512.05438609905,0.0,1.0
2019-06-18,28.495,28.495,28.47,28.47,1132,27.2125895754013,27.2125895754013,27.1887146942157,27.1887146942157,1185.34621303215,0.0,1.0
2019-06-19,28.567,28.567,28.5,28.5,301,27.281349233216,27.281349233216,27.2173645516384,27.2173645516384,315.184814596003,0.0,1.0
2019-06-20,28.7388,28.7388,28.6101,28.6101,574,27.4454174167237,27.4454174167237,27.32250952838,27.32250952838,601.050111555171,0.0,1.0
2019-06-21,28.711,28.711,28.67,28.67,1664,27.4188685488453,27.4188685488453,27.3797137437008,27.3797137437008,1742.41704813206,0.0,1.0
2019-06-24,28.709,28.75,28.68,28.75,22540,27.4169585583505,27.4561133634949,27.3892636961751,27.4561133634949,23602.2116976542,0.0,1.0
2019-06-25,28.531,28.73,28.53,28.73,2950,27.2469694043086,27.4370134585464,27.2460144090612,27.4370134585464,3089.02060816682,0.0,1.0
2019-06-26,28.518,28.518,28.518,28.518,0,27.2345544660921,27.2345544660921,27.2345544660921,27.2345544660921,0,0.0,1.0
2019-06-27,28.606,28.606,28.575,28.575,360,27.3185940478656,27.3185940478656,27.2889891951954,27.2889891951954,376.96522675934,0.0,1.0
2019-06-28,28.69,28.69,28.67,28.67,720593,27.3988136486494,27.3988136486494,27.3797137437008,27.3797137437008,754551.399017202,0.0,1.0
2019-07-01,28.841,28.88,28.8,28.88,11616,27.5430179310107,27.5802627456603,27.5038631258662,27.5802627456603,12163.411316768,0.0,1.0
2019-07-02,28.91,28.91,28.86,28.87,3559,27.6089126030831,27.6089126030831,27.5611628407118,27.570712793186,3726.72011676802,0.0,1.0
2019-07-03,29.041,29.041,29.041,29.041,310,27.7340169804959,27.7340169804959,27.7340169804959,27.7340169804959,324.608945264987,0.0,1.0
2019-07-05,28.988,28.988,28.9,28.9,2993,27.6834022323823,27.6834022323823,27.5993626506088,27.5993626506088,3134.04701025195,0.0,1.0
2019-07-08,28.945,28.95,28.92,28.95,3758,27.642337436743,27.6471124129801,27.6184625555573,27.6471124129801,3935.09811711555,0.0,1.0
2019-07-09,28.985,28.985,28.955,28.955,356,27.68053724664,27.68053724664,27.6518873892172,27.6518873892172,372.776724239792,0.0,1.0
2019-07-10,29.03,29.03,29.03,29.03,42,27.7235120327742,27.7235120327742,27.7235120327742,27.7235120327742,43.9792764552563,0.0,1.0
2019-07-11,29.07,29.1,29.02,29.1,5832,27.7617118426712,27.790361700094,27.7139620802999,27.790361700094,6106.83667350131,0.0,1.0
2019-07-12,29.14,29.14,29.14,29.14,484,27.828561509991,27.828561509991,27.828561509991,27.828561509991,506.808804865335,0.0,1.0
2019-07-15,29.12,29.145,29.12,29.12,4845,27.8094616050425,27.8333364862282,27.8094616050425,27.8094616050425,5073.32367680278,0.0,1.0
2019-07-16,29.114,29.44,29.09,29.44,5489,27.803731633558,28.1150600842188,27.7808117476197,28.1150600842188,5747.67258245003,0.0,1.0
2019-07-17,29.041,29.045,29.04,29.04,1828,27.7340169804959,27.7378369614856,27.7330619852484,27.7330619852484,1914.14565143353,0.0,1.0
2019-07-18,29.032,29.06,28.99,28.99,29282,27.725422023269,27.7521618901969,27.6853122228771,27.6853122228771,30661.9326943528,0.0,1.0
2019-07-19,28.966,29.055,28.966,29.055,1630,27.6623923369389,27.7473869139598,27.6623923369389,27.7473869139598,1706.8147767159,0.0,1.0
2019-07-22,29.015,29.015,28.98,28.98,1700,27.7091871040628,27.7091871040628,27.6757622704029,27.6757622704029,1780.11357080799,0.0,1.0
2019-07-23,29.12,29.15,29.055,29.055,9240,27.8094616050425,27.8381114624653,27.7473869139598,27.7473869139598,9675.44082015639,0.0,1.0
2019-07-24,29.18,29.182,29.18,29.182,845,27.8667613198881,27.8686713103829,27.8667613198881,27.8686713103829,884.82115725456,0.0,1.0
2019-07-25,29.09,29.13,29.09,29.13,1411,27.7808117476197,27.8190115575168,27.7808117476197,27.8190115575168,1477.49426377064,0.0,1.0
2019-07-26,29.25,29.25,29.21,29.22,6152,27.9336109872079,27.9336109872079,27.8954111773108,27.9049611297851,6441.91687506516,0.0,1.0
2019-07-29,29.23,29.23,29.13,29.13,5074,27.9145110822594,27.9145110822594,27.8190115575168,27.8190115575168,5313.11544604691,0.0,1.0
2019-07-30,29.176,29.176,29.176,29.176,41,27.8629413388984,27.8629413388984,27.8629413388984,27.8629413388984,42.9321508253692,0.0,1.0
2019-07-31,29.023,29.2,29.01,29.2,534,27.7168270660422,27.8858612248366,27.7044121278257,27.8858612248366,559.165086359687,0.0,1.0
2019-08-01,28.808,29.161,28.786,29.04,9038,27.5115030878456,27.848616410187,27.4904931924023,27.7330619852484,9463.92144291921,0.0,1.0
2019-08-02,28.679,28.72,28.6,28.72,723829,27.3883087009277,27.4274635060721,27.312864076381,27.4274635060721,757939.897555516,0.0,1.0
2019-08-05,28.06,28.136,28.06,28.1,620,26.797166642771,26.8697462815754,26.797166642771,26.8353664526681,649.217890529975,0.0,1.0
2019-08-06,28.34,28.34,28.28,28.28,11403,27.0645653120503,27.0645653120503,27.0072655972047,27.0072655972047,11940.3735576021,0.0,1.0
2019-08-07,28.36,28.36,28.128,28.128,3766,27.0836652169988,27.0836652169988,26.862106319596,26.862106319596,3943.47512215465,0.0,1.0
2019-08-08,28.726,28.726,28.565,28.69,1042,27.4331934775567,27.4331934775567,27.2794392427211,27.3988136486494,1091.10490634231,0.0,1.0
2019-08-09,28.67,28.81,28.67,28.81,3199,27.3797137437008,27.5134130783405,27.3797137437008,27.5134130783405,3349.75489000869,0.0,1.0
2019-08-12,28.67,28.81,28.67,28.81,3200,27.3797137437008,27.5134130783405,27.3797137437008,27.5134130783405,3350.80201563858,0.0,1.0
2019-08-13,28.61,28.74,28.61,28.67,68321,27.3224140288553,27.4465634110207,27.3224140288553,27.3797137437008,71540.6701595135,0.0,1.0
2019-08-14,28.084,28.084,28.08,28.08,101,26.8200865287093,26.8200865287093,26.8162665477196,26.8162665477196,105.759688618592,0.0,1.0
2019-08-15,28.114,28.114,27.94,27.941,14456,26.848736386132,26.848736386132,26.6825672130799,26.6835222083274,15137.2481056473,0.0,1.0
2019-08-16,28.4432,28.4432,28.26,28.27,26967,27.1631208215846,27.1631208215846,26.9881656922562,26.9977156447305,28237.8368611643,0.0,1.0
2019-08-19,28.647,28.675,28.598,28.606,4228,27.35774885301,27.384488719938,27.3109540858862,27.3185940478656,4427.24716316247,0.0,1.0
2019-08-20,28.523,28.58,28.523,28.58,471,27.2393294423292,27.2937641714325,27.2393294423292,27.2937641714325,493.196171676803,0.0,1.0
2019-08-21,28.653,28.68,28.653,28.66,6541,27.3634788244946,27.3892636961751,27.3634788244946,27.3701637912266,6849.24874509123,0.0,1.0
2019-08-22,28.695,28.695,28.58,28.58,359,27.4035886248865,27.4035886248865,27.2937641714325,27.2937641714325,375.918101129453,0.0,1.0
2019-08-23,28.08,28.641,28.08,28.641,3882,26.8162665477196,27.3520188815255,26.8162665477196,27.3520188815255,4064.94169522154,0.0,1.0
2019-08-26,28.327,28.327,28.292,28.31,1460,27.0521503738338,27.0521503738338,27.0187255401739,27.0359154546275,1528.8034196351,0.0,1.0
2019-08-27,28.303,28.303,28.303,28.303,0,27.0292304878955,27.0292304878955,27.0292304878955,27.0292304878955,0,0.0,1.0
2019-08-28,28.42,28.42,28.27,28.27,863,27.1409649318444,27.1409649318444,26.9977156447305,26.9977156447305,903.669418592527,0.0,1.0
2019-08-29,28.682,28.682,28.682,28.682,0,27.39117368667,27.39117368667,27.39117368667,27.39117368667,0,0.0,1.0
2019-08-30,28.689,28.689,28.65,28.65,3200,27.3978586534019,27.3978586534019,27.3606138387523,27.3606138387523,3350.80201563858,0.0,1.0
2019-09-03,28.578,28.6,28.522,28.59,6500,27.2918541809377,27.312864076381,27.2383744470818,27.3033141239068,6806.31659426585,0.0,1.0
2019-09-04,28.805,28.81,28.712,28.712,2900,27.5086381021033,27.5134130783405,27.4198235440927,27.4198235440927,3036.66432667246,0.0,1.0
2019-09-05,29.038,29.21,29.0,29.21,845,27.7311519947536,27.8954111773108,27.6948621753514,27.8954111773108,884.821157254561,0.0,1.0
2019-09-06,29.085,29.13,29.044,29.05,1600,27.7760367713826,27.8190115575168,27.7368819662381,27.7426119377227,1675.40100781929,0.0,1.0
2019-09-09,29.076,29.12,29.076,29.12,400,27.7674418141558,27.8094616050425,27.7674418141558,27.8094616050425,418.850251954821,0.0,1.0
2019-09-10,29.067,29.08,29.01,29.08,1013,27.7588468569289,27.7712617951455,27.7044121278257,27.7712617951455,1060.73826307559,0.0,1.0
2019-09-11,29.22,29.22,29.14,29.14,1200,27.9049611297851,27.9049611297851,27.828561509991,27.828561509991,1256.55075586447,0.0,1.0
2019-09-12,29.32,29.32,29.19,29.19,4788,28.0004606545277,28.0004606545277,27.8763112723623,27.8763112723623,5013.63751589922,0.0,1.0
2019-09-13,29.3,29.32,29.28,29.28,9975,27.9813607495792,28.0004606545277,27.9622608446307,27.9622608446307,10445.0781581234,0.0,1.0
2019-09-16,29.217,29.26,29.215,29.26,4800,27.9020961440428,27.9431609396821,27.900186153548,27.9431609396821,5026.20302345787,0.0,1.0
2019-09-17,29.235,29.25,29.2,29.24,3900,27.9192860584965,27.9336109872079,27.8858612248366,27.9240610347336,4083.78995655951,0.0,1.0
2019-09-18,29.25,29.25,29.215,29.215,1701,27.9336109872079,27.9336109872079,27.900186153548,27.900186153548,1781.16069643788,0.0,1.0
2019-09-19,29.261,29.261,29.261,29.261,2,27.9441159349296,27.9441159349296,27.9441159349296,27.9441159349296,2.09425125977411,0.0,1.0
2019-09-20,29.21,29.215,29.21,29.21,300,27.8954111773108,27.900186153548,27.8954111773108,27.8954111773108,314.137688966117,0.0,1.0
2019-09-23,29.209,29.209,29.13,29.13,1100,27.8944561820634,27.8944561820634,27.8190115575168,27.8190115575168,1151.83819287576,0.0,1.0
2019-09-24,29.043,29.043,29.03,29.04,3600,27.7359269709907,27.7359269709907,27.7235120327742,27.7330619852484,3769.6522675934,0.0,1.0
2019-09-25,29.176,29.176,29.0,29.0,1891,27.8629413388984,27.8629413388984,27.6948621753514,27.6948621753514,1980.11456611642,0.0,1.0
2019-09-26,29.132,29.132,29.069,29.119,1800,27.8209215480116,27.8209215480116,27.7607568474238,27.8085066097951,1884.8261337967,0.0,1.0
2019-09-27,29.034,29.034,29.034,29.034,51,27.7273320137639,27.7273320137639,27.7273320137639,27.7273320137639,53.4034071242397,0.0,1.0
2019-09-30,29.14,29.14,29.14,29.14,2,27.828561509991,27.828561509991,27.828561509991,27.828561509991,2.09425125977411,0.0,1.0
2019-10-01,28.93,29.177,28.93,29.177,4357,27.6280125080316,27.8638963341458,27.6280125080316,27.8638963341458,4562.32636941789,0.0,1.0
2019-10-02,28.573,28.71,28.573,28.71,3227,27.2870792047005,27.4179135535979,27.2870792047005,27.4179135535979,3379.07440764553,0.0,1.0
2019-10-03,28.708,28.708,28.34,28.34,2625,27.416003563103,27.416003563103,27.0645653120503,27.0645653120503,2748.70477845352,0.0,1.0
2019-10-04,29.039,29.039,28.96,28.96,2200,27.732106990001,27.732106990001,27.6566623654544,27.6566623654544,2303.67638575152,0.0,1.0
2019-10-07,28.987,28.987,28.95,28.98,900,27.6824472371349,27.6824472371349,27.6471124129801,27.6757622704029,942.413066898348,0.0,1.0
2019-10-08,28.633,28.9,28.633,28.9,2600,27.3443789195461,27.5993626506088,27.3443789195461,27.5993626506088,2722.52663770634,0.0,1.0
2019-10-09,28.839,28.839,28.74,28.74,1100,27.5411079405158,27.5411079405158,27.4465634110207,27.4465634110207,1151.83819287576,0.0,1.0
2019-10-10,28.99,28.99,28.94,28.94,10500,27.6853122228771,27.6853122228771,27.6375624605058,27.6375624605058,10994.8191138141,0.0,1.0
2019-10-11,29.199,29.23,29.18,29.18,4400,27.8849062295892,27.9145110822594,27.8667613198881,27.8667613198881,4607.35277150303,0.0,1.0
2019-10-14,29.2,29.2,29.196,29.196,102,27.8858612248366,27.8858612248366,27.8820412438469,27.8820412438469,106.806814248479,0.0,1.0
2019-10-15,29.385,29.385,29.385,29.385,0,28.0625353456104,28.0625353456104,28.0625353456104,28.0625353456104,0,0.0,1.0
2019-10-16,29.358,29.358,29.34,29.34,1000,28.0367504739299,28.0367504739299,28.0195605594762,28.0195605594762,1047.12562988705,0.0,1.0
2019-10-17,29.408,29.5,29.375,29.5,4400,28.0845002363012,28.1723597990644,28.0529853931361,28.1723597990644,4607.35277150304,0.0,1.0
2019-10-18,29.344,29.419,29.27,29.396,2540,28.0233805404659,28.0950051840229,27.9527108921564,28.0730402933321,2659.69909991312,0.0,1.0
2019-10-21,29.475,29.475,29.447,29.47,500,28.1484849178787,28.1484849178787,28.1217450509508,28.1437099416416,523.562814943528,0.0,1.0
2019-10-22,29.456,29.77,29.456,29.77,2657,28.1303400081776,28.4302085158693,28.1303400081776,28.4302085158693,2782.21279860991,0.0,1.0
2019-10-23,29.464,29.464,29.45,29.45,700,28.137979970157,28.137979970157,28.1246100366931,28.1246100366931,732.987940920939,0.0,1.0
2019-10-24,29.535,29.535,29.477,29.477,1200,28.2057846327243,28.2057846327243,28.1503949083736,28.1503949083736,1256.55075586446,0.0,1.0
2019-10-25,29.598,29.598,29.55,29.55,200,28.2659493333121,28.2659493333121,28.2201095614356,28.2201095614356,209.425125977411,0.0,1.0
2019-10-28,29.685,29.685,29.651,29.651,500,28.3490339198381,28.3490339198381,28.3165640814257,28.3165640814257,523.562814943528,0.0,1.0
2019-10-29,29.691,29.691,29.691,29.691,1,28.3547638913227,28.3547638913227,28.3547638913227,28.3547638913227,1.04712562988705,0.0,1.0
2019-10-30,29.727,29.727,29.727,29.727,122,28.38914372023,28.38914372023,28.38914372023,28.38914372023,127.749326846221,0.0,1.0
2019-10-31,29.676,29.676,29.65,29.65,12370,28.3404389626113,28.3404389626113,28.3156090861782,28.3156090861782,12952.9440417029,0.0,1.0
2019-11-01,29.865,29.869,29.76,29.76,4800,28.5209330643748,28.5247530453645,28.4206585633951,28.4206585633951,5026.20302345786,0.0,1.0
2019-11-04,29.895,29.94,29.895,29.94,600,28.5495829217976,28.5925577079318,28.5495829217976,28.5925577079318,628.275377932232,0.0,1.0
2019-11-05,29.909,29.96,29.909,29.96,400,28.5629528552615,28.6116576128803,28.5629528552615,28.6116576128803,418.850251954823,0.0,1.0
2019-11-06,29.895,29.895,29.853,29.87,1100,28.5495829217976,28.5495829217976,28.5094731214057,28.5257080406119,1151.83819287576,0.0,1.0
2019-11-07,29.92,30.0,29.92,29.95,12200,28.5734578029832,28.6498574227773,28.5734578029832,28.602107660406,12774.9326846221,0.0,1.0
2019-11-08,29.968,29.968,29.925,29.947,800,28.6192975748597,28.6192975748597,28.5782327792204,28.5992426746637,837.700503909643,0.0,1.0
2019-11-11,29.965,29.98,29.94,29.941,1513,28.6164325891174,28.6307575178288,28.5925577079318,28.5935127031792,1584.30107801911,0.0,1.0
2019-11-12,29.99,29.99,29.87,29.87,384,28.640307470303,28.640307470303,28.5257080406119,28.5257080406119,402.09624187663,0.0,1.0
2019-11-13,30.0,30.0,29.99,29.99,670,28.6498574227773,28.6498574227773,28.640307470303,28.640307470303,701.574172024327,0.0,1.0
2019-11-14,30.008,30.008,30.008,30.008,84,28.6574973847567,28.6574973847567,28.6574973847567,28.6574973847567,87.9585529105126,0.0,1.0
2019-11-15,30.104,30.13,30.08,30.08,4300,28.7491769285096,28.7740068049427,28.7262570425714,28.7262570425714,4502.64020851434,0.0,1.0
2019-11-18,30.14,30.14,30.13,30.13,500,28.7835567574169,28.7835567574169,28.7740068049427,28.7740068049427,523.562814943528,0.0,1.0
2019-11-19,28.775,29.03,28.74,29.03,3378,28.775,29.03,28.74,29.03,3378,1.35604,1.0
2019-11-20,28.69,28.69,28.66,28.66,700,28.69,28.69,28.66,28.66,700,0.0,1.0
2019-11-21,28.72,28.75,28.7,28.75,14400,28.72,28.75,28.7,28.75,14400,0.0,1.0
2019-11-22,28.75,28.78,28.7,28.76,6339,28.75,28.78,28.7,28.76,6339,0.0,1.0
2019-11-25,28.83,28.86,28.74,28.74,509,28.83,28.86,28.74,28.74,509,0.0,1.0
2019-11-26,28.85,28.85,28.85,28.85,153,28.85,28.85,28.85,28.85,153,0.0,1.0
2019-11-27,28.87,28.87,28.87,28.87,6703,28.87,28.87,28.87,28.87,6703,0.0,1.0
2019-11-29,28.864,28.864,28.864,28.864,65,28.864,28.864,28.864,28.864,65,0.0,1.0
2019-12-02,28.773,28.88,28.773,28.88,6777,28.773,28.88,28.773,28.88,6777,0.0,1.0
2019-12-03,28.681,28.681,28.63,28.63,400,28.681,28.681,28.63,28.63,400,0.0,1.0
2019-12-04,28.784,28.784,28.784,28.784,0,28.784,28.784,28.784,28.784,0,0.0,1.0
2019-12-05,28.795,28.82,28.791,28.82,2300,28.795,28.82,28.791,28.82,2300,0.0,1.0
2019-12-06,28.9,28.93,28.9,28.93,300,28.9,28.93,28.9,28.93,300,0.0,1.0
2019-12-09,28.88,28.9,28.88,28.9,4604,28.88,28.9,28.88,28.9,4604,0.0,1.0
2019-12-10,28.875,28.88,28.86,28.88,1299,28.875,28.88,28.86,28.88,1299,0.0,1.0
2019-12-11,28.89,28.9,28.86,28.87,3132,28.89,28.9,28.86,28.87,3132,0.0,1.0
2019-12-12,28.979,28.979,28.9,28.9,9100,28.979,28.979,28.9,28.9,9100,0.0,1.0
2019-12-13,28.99,28.99,28.99,28.99,79,28.99,28.99,28.99,28.99,79,0.0,1.0
2019-12-16,29.04,29.24,29.01,29.24,562,29.04,29.24,29.01,29.24,562,0.0,1.0
2019-12-17,29.02,29.05,29.016,29.04,10418,29.02,29.05,29.016,29.04,10418,0.0,1.0
2019-12-18,29.058,29.06,29.028,29.03,41600,29.058,29.06,29.028,29.03,41600,0.0,1.0
2019-12-19,29.065,29.08,29.056,29.056,5083,29.065,29.08,29.056,29.056,5083,0.0,1.0
2019-12-20,29.064,29.1,29.035,29.1,3305,29.064,29.1,29.035,29.1,3305,0.0,1.0
2019-12-23,29.055,29.115,29.017,29.1,14634,29.055,29.115,29.017,29.1,14634,0.0,1.0
2019-12-24,29.09,29.16,29.06,29.16,61526,29.09,29.16,29.06,29.16,61526,0.0,1.0
2019-12-26,29.1,29.1,29.03,29.05,19400,29.1,29.1,29.03,29.05,19400,0.0,1.0
2019-12-27,29.085,29.1,29.065,29.1,145400,29.085,29.1,29.065,29.1,145400,0.0,1.0
2019-12-30,29.105,29.165,29.078,29.1,375000,29.105,29.165,29.078,29.1,375000,0.0,1.0
2019-12-31,29.1,29.22,29.05,29.12,94800,29.1,29.22,29.05,29.12,94800,0.0,1.0
2020-01-02,29.248,29.36,29.13,29.36,559163,29.248,29.36,29.13,29.36,559163,0.0,1.0
2020-01-03,29.152,29.26,29.09,29.25,387273,29.152,29.26,29.09,29.25,387273,0.0,1.0
2020-01-06,29.23,29.23,29.02,29.14,783480,29.23,29.23,29.02,29.14,783480,0.0,1.0
2020-01-07,29.2,29.26,29.13,29.25,282247,29.2,29.26,29.13,29.25,282247,0.0,1.0
2020-01-08,29.31,29.375,29.19,29.31,193179,29.31,29.375,29.19,29.31,193179,0.0,1.0
2020-01-09,29.43,29.44,29.345,29.398,729300,29.43,29.44,29.345,29.398,729300,0.0,1.0
2020-01-10,29.39,29.473,29.349,29.45,147900,29.39,29.473,29.349,29.45,147900,0.0,1.0
2020-01-13,29.53,29.57,29.4,29.57,63627,29.53,29.57,29.4,29.57,63627,0.0,1.0
2020-01-14,29.46,29.56,29.41,29.54,136928,29.46,29.56,29.41,29.54,136928,0.0,1.0
2020-01-15,29.51,29.6,29.488,29.545,83300,29.51,29.6,29.488,29.545,83300,0.0,1.0
2020-01-16,29.674,29.77,29.56,29.77,128948,29.674,29.77,29.56,29.77,128948,0.0,1.0
2020-01-17,29.75,29.86,29.71,29.86,60422,29.75,29.86,29.71,29.86,60422,0.0,1.0
2020-01-21,29.724,29.84,29.7,29.84,603481,29.724,29.84,29.7,29.84,603481,0.0,1.0
2020-01-22,29.729,29.92,29.715,29.92,201619,29.729,29.92,29.715,29.92,201619,0.0,1.0
2020-01-23,29.74,29.76,29.58,29.73,39238,29.74,29.76,29.58,29.73,39238,0.0,1.0
2020-01-24,29.575,29.78,29.46,29.764,52300,29.575,29.78,29.46,29.764,52300,0.0,1.0
2020-01-27,29.28,29.38,29.219,29.31,94363,29.28,29.38,29.219,29.31,94363,0.0,1.0
2020-01-28,29.473,29.54,29.334,29.334,46653,29.473,29.54,29.334,29.334,46653,0.0,1.0
2020-01-29,29.431,29.55,29.41,29.473,376383,29.431,29.55,29.41,29.473,376383,0.0,1.0
2020-01-30,29.51,29.51,29.1901,29.44,27480,29.51,29.51,29.1901,29.44,27480,0.0,1.0
2020-01-31,29.11,29.39,29.04,29.39,163300,29.11,29.39,29.04,29.39,163300,0.0,1.0
2020-02-03,29.279,29.425,29.26,29.31,95076,29.279,29.425,29.26,29.31,95076,0.0,1.0
2020-02-04,29.61,29.64,29.552,29.57,32620,29.61,29.64,29.552,29.57,32620,0.0,1.0
2020-02-05,29.745,29.8,29.6601,29.719,81707,29.745,29.8,29.6601,29.719,81707,0.0,1.0
2020-02-06,29.86,29.9,29.79,29.79,37700,29.86,29.9,29.79,29.79,37700,0.0,1.0
2020-02-07,29.75,29.85,29.62,29.62,147603,29.75,29.85,29.62,29.62,147603,0.0,1.0
2020-02-10,29.87,29.87,29.764,29.825,30168,29.87,29.87,29.764,29.825,30168,0.0,1.0
2020-02-11,29.935,30.0,29.84,29.84,243539,29.935,30.0,29.84,29.84,243539,0.0,1.0
2020-02-12,30.04,30.04,29.92,29.92,337813,30.04,30.04,29.92,29.92,337813,0.0,1.0
2020-02-13,30.04,30.1,29.97,30.0,172585,30.04,30.1,29.97,30.0,172585,0.0,1.0
2020-02-14,30.053,30.08,29.89,29.89,57210,30.053,30.08,29.89,29.89,57210,0.0,1.0
2020-02-18,30.04,30.19,29.945,30.19,25287,30.04,30.19,29.945,30.19,25287,0.0,1.0
2020-02-19,30.135,30.2,30.08,30.12,48800,30.135,30.2,30.08,30.12,48800,0.0,1.0
2020-02-20,30.06,30.13,29.916,30.13,208300,30.06,30.13,29.916,30.13,208300,0.0,1.0
2020-02-21,29.838,29.91,29.79,29.89,93000,29.838,29.91,29.79,29.89,93000,0.0,1.0
2020-02-24,29.14,29.41,29.09,29.41,88866,29.14,29.41,29.09,29.41,88866,0.0,1.0
2020-02-25,28.526,29.24,28.4,29.23,414100,28.526,29.24,28.4,29.23,414100,0.0,1.0
2020-02-26,28.49,28.88,28.43,28.6,283660,28.49,28.88,28.43,28.6,283660,0.0,1.0
2020-02-27,27.639,28.34,27.639,28.18,213449,27.639,28.34,27.639,28.18,213449,0.0,1.0
2020-02-28,27.11,27.297,26.65,26.65,313634,27.11,27.297,26.65,26.65,313634,0.0,1.0
2020-03-02,28.22,28.22,27.28,27.28,1004563,28.22,28.22,27.28,27.28,1004563,0.0,1.0
2020-03-03,27.71,28.43,27.451,28.215,134363,27.71,28.43,27.451,28.215,134363,0.0,1.0
2020-03-04,28.61,28.61,27.9,28.21,80200,28.61,28.61,27.9,28.21,80200,0.0,1.0
2020-03-05,27.77,28.1,27.63,28.1,27916,27.77,28.1,27.63,28.1,27916,0.0,1.0
2020-03-06,27.39,27.39,26.855,26.93,39730,27.39,27.39,26.855,26.93,39730,0.0,1.0
2020-03-09,25.92,26.61,25.69,26.46,30200,25.92,26.61,25.69,26.46,30200,0.0,1.0
2020-03-10,26.593,26.593,25.62,26.43,15824,26.593,26.593,25.62,26.43,15824,0.0,1.0
2020-03-11,25.89,26.315,25.48,26.315,48038,25.89,26.315,25.48,26.315,48038,0.0,1.0
2020-03-12,23.93,24.558,23.832,24.28,22000,23.93,24.558,23.832,24.28,22000,0.0,1.0
2020-03-13,25.196,25.196,23.75,24.33,74181,25.196,25.196,23.75,24.33,74181,0.0,1.0
2020-03-16,22.85,24.15,22.85,24.01,49800,22.85,24.15,22.85,24.01,49800,0.0,1.0
2020-03-17,23.99,24.18,22.805,23.292,42986,23.99,24.18,22.805,23.292,42986,0.0,1.0
2020-03-18,23.04,23.3,22.284,23.22,76100,23.04,23.3,22.284,23.22,76100,0.0,1.0
2020-03-19,23.16,23.56,22.45,22.46,120814,23.16,23.56,22.45,22.46,120814,0.0,1.0
2020-03-20,22.48,23.63,22.48,23.42,156008,22.48,23.63,22.48,23.42,156008,0.0,1.0
2020-03-23,22.04,22.562,21.69,22.3,795478,22.04,22.562,21.69,22.3,795478,0.0,1.0
2020-03-24,23.76,24.0,23.201,23.21,261300,23.76,24.0,23.201,23.21,261300,0.0,1.0
2020-03-25,23.98,24.68,23.792,24.191,27900,23.98,24.68,23.792,24.191,27900,0.0,1.0
2020-03-26,25.08,25.08,24.243,24.365,89641,25.08,25.08,24.243,24.365,89641,0.0,1.0
2020-03-27,24.37,24.915,24.365,24.46,171900,24.37,24.915,24.365,24.46,171900,0.0,1.0
2020-03-30,25.12,25.12,24.735,24.74,296100,25.12,25.12,24.735,24.74,296100,0.0,1.0
2020-03-31,24.7,25.225,24.66,25.18,224649,24.7,25.225,24.66,25.18,224649,0.0,1.0
2020-04-01,23.87,24.3,23.77,24.14,134800,23.87,24.3,23.77,24.14,134800,0.0,1.0
2020-04-02,24.38,24.38,24.0,24.02,47800,24.38,24.38,24.0,24.02,47800,0.0,1.0
2020-04-03,24.21,24.27,23.955,24.25,109361,24.21,24.27,23.955,24.25,109361,0.0,1.0
2020-04-06,25.38,25.53,24.82,24.82,56018,25.38,25.53,24.82,24.82,56018,0.0,1.0
2020-04-07,25.3,25.95,25.3,25.87,125325,25.3,25.95,25.3,25.87,125325,0.0,1.0
2020-04-08,25.89,26.07,25.48,25.48,5000,25.89,26.07,25.48,25.48,5000,0.0,1.0
2020-04-09,26.11,26.51,25.972,26.32,326900,26.11,26.51,25.972,26.32,326900,0.0,1.0
2020-04-13,26.0,26.07,25.82,26.07,7200,26.0,26.07,25.82,26.07,7200,0.0,1.0
2020-04-14,26.55,26.73,26.424,26.52,558100,26.55,26.73,26.424,26.52,558100,0.0,1.0
2020-04-15,26.1,26.24,26.05,26.08,15000,26.1,26.24,26.05,26.08,15000,0.0,1.0
2020-04-16,26.23,26.23,26.071,26.135,8151,26.23,26.23,26.071,26.135,8151,0.0,1.0
2020-04-17,26.78,26.78,26.46,26.596,16200,26.78,26.78,26.46,26.596,16200,0.0,1.0
2020-04-20,26.43,26.62,26.32,26.49,32200,26.43,26.62,26.32,26.49,32200,0.0,1.0
2020-04-21,25.83,25.9,25.68,25.79,21759,25.83,25.9,25.68,25.79,21759,0.0,1.0
2020-04-22,26.26,26.26,26.11,26.12,2800,26.26,26.26,26.11,26.12,2800,0.0,1.0
2020-04-23,26.188,26.45,26.188,26.45,911,26.188,26.45,26.188,26.45,911,0.0,1.0
2020-04-24,26.451,26.451,26.15,26.15,5248,26.451,26.451,26.15,26.15,5248,0.0,1.0
2020-04-27,26.451,26.451,26.451,26.451,175,26.451,26.451,26.451,26.451,175,0.0,1.0
2020-04-28,26.76,26.99,26.76,26.99,10048,26.76,26.99,26.76,26.99,10048,0.0,1.0
2020-04-29,27.24,27.43,27.11,27.11,70200,27.24,27.43,27.11,27.11,70200,0.0,1.0
2020-04-30,27.08,27.09,26.93,27.01,17607,27.08,27.09,26.93,27.01,17607,0.0,1.0
2020-05-01,26.49,26.72,26.37,26.72,27200,26.49,26.72,26.37,26.72,27200,0.0,1.0
2020-05-04,26.58,26.58,26.321,26.35,7100,26.58,26.58,26.321,26.35,7100,0.0,1.0
2020-05-05,26.74,26.982,26.72,26.825,29600,26.74,26.982,26.72,26.825,29600,0.0,1.0
2020-05-06,26.73,26.858,26.68,26.786,49054,26.73,26.858,26.68,26.786,49054,0.0,1.0
2020-05-07,26.9,27.19,26.812,27.19,17223,26.9,27.19,26.812,27.19,17223,0.0,1.0
2020-05-08,27.221,27.29,27.08,27.08,10300,27.221,27.29,27.08,27.08,10300,0.0,1.0
2020-05-11,27.24,27.3,26.78,26.78,7927,27.24,27.3,26.78,26.78,7927,0.0,1.0
2020-05-12,26.96,27.36,26.96,27.29,10233,26.96,27.36,26.96,27.29,10233,0.0,1.0
2020-05-13,26.4,26.79,26.26,26.675,6700,26.4,26.79,26.26,26.675,6700,0.0,1.0
2020-05-14,26.76,26.76,26.132,26.286,4789,26.76,26.76,26.132,26.286,4789,0.0,1.0
2020-05-15,26.719,26.81,26.55,26.58,9200,26.719,26.81,26.55,26.58,9200,0.0,1.0
2020-05-18,27.455,27.455,27.31,27.31,47900,27.455,27.455,27.31,27.31,47900,0.0,1.0
2020-05-19,27.25,27.506,27.25,27.451,1089,27.25,27.506,27.25,27.451,1089,0.0,1.0
2020-05-20,27.532,27.607,27.44,27.55,1600,27.532,27.607,27.44,27.55,1600,0.0,1.0
2020-05-21,27.423,27.47,27.34,27.431,12700,27.423,27.47,27.34,27.431,12700,0.0,1.0
2020-05-22,27.446,27.51,27.445,27.51,700,27.446,27.51,27.445,27.51,700,0.0,1.0
2020-05-26,27.78,27.96,27.78,27.92,3200,27.78,27.96,27.78,27.92,3200,0.0,1.0
2020-05-27,27.921,27.921,27.55,27.79,9000,27.921,27.921,27.55,27.79,9000,0.0,1.0
2020-05-28,27.946,28.2,27.89,27.89,6744,27.946,28.2,27.89,27.89,6744,0.0,1.0
2020-05-29,28.008,28.008,27.72,27.8,58494,28.008,28.008,27.72,27.8,58494,0.0,1.0
2020-06-01,28.14,28.14,28.125,28.125,300,28.14,28.14,28.125,28.125,300,0.0,1.0
2020-06-02,28.195,28.22,28.03,28.179,11853,28.195,28.22,28.03,28.179,11853,0.0,1.0
2020-06-03,28.504,28.504,28.42,28.499,3900,28.504,28.504,28.42,28.499,3900,0.0,1.0
2020-06-04,28.477,28.69,28.37,28.69,5621,28.477,28.69,28.37,28.69,5621,0.0,1.0
2020-06-05,29.19,29.19,28.95,28.95,195000,29.19,29.19,28.95,28.95,195000,0.0,1.0
2020-06-08,29.261,29.27,29.03,29.085,10244,29.261,29.27,29.03,29.085,10244,0.0,1.0
2020-06-09,29.132,29.24,28.92,29.06,173700,29.132,29.24,28.92,29.06,173700,0.0,1.0
2020-06-10,28.98,29.22,28.908,29.07,256972,28.98,29.22,28.908,29.07,256972,0.0,1.0
2020-06-11,27.743,28.56,27.71,28.32,72200,27.743,28.56,27.71,28.32,72200,0.0,1.0
2020-06-12,27.852,28.29,27.6,28.28,34703,27.852,28.29,27.6,28.28,34703,0.0,1.0
2020-06-15,28.088,28.161,27.973,27.973,2100,28.088,28.161,27.973,27.973,2100,0.0,1.0
2020-06-16,28.355,28.68,28.25,28.65,21800,28.355,28.68,28.25,28.65,21800,0.0,1.0
2020-06-17,28.425,28.673,28.41,28.47,23300,28.425,28.673,28.41,28.47,23300,0.0,1.0
2020-06-18,28.431,28.53,28.295,28.49,7083,28.431,28.53,28.295,28.49,7083,0.0,1.0
2020-06-19,28.41,28.588,28.222,28.588,17015,28.41,28.588,28.222,28.588,17015,0.0,1.0
2020-06-22,28.56,28.565,28.445,28.445,5800,28.56,28.565,28.445,28.445,5800,0.0,1.0
2020-06-23,28.576,29.0,28.576,29.0,180825,28.576,29.0,28.576,29.0,180825,0.0,1.0
2020-06-24,27.993,28.34,27.92,28.34,31600,27.993,28.34,27.92,28.34,31600,0.0,1.0
2020-06-25,28.4,28.4,27.9,27.94,80313,28.4,28.4,27.9,27.94,80313,0.0,1.0
2020-06-26,27.85,28.055,27.695,28.055,8200,27.85,28.055,27.695,28.055,8200,0.0,1.0
2020-06-29,28.0507,28.1499,28.015,28.06,3230,28.0507,28.1499,28.015,28.06,3230,0.0,1.0
2020-06-30,28.362,28.362,28.12,28.215,36100,28.362,28.362,28.12,28.215,36100,0.0,1.0
2020-07-01,28.585,28.69,28.45,28.62,19400,28.585,28.69,28.45,28.62,19400,0.0,1.0
2020-07-02,28.671,28.88,28.671,28.787,8900,28.671,28.88,28.671,28.787,8900,0.0,1.0
2020-07-06,28.919,29.03,28.836,28.997,16100,28.919,29.03,28.836,28.997,16100,0.0,1.0
2020-07-07,28.792,29.048,28.792,28.955,38861,28.792,29.048,28.792,28.955,38861,0.0,1.0
2020-07-08,28.915,28.98,28.73,28.91,75150,28.915,28.98,28.73,28.91,75150,0.0,1.0
2020-07-09,28.79,28.91,28.52,28.91,21385,28.79,28.91,28.52,28.91,21385,0.0,1.0
2020-07-10,28.989,28.989,28.69,28.775,9081,28.989,28.989,28.69,28.775,9081,0.0,1.0
2020-07-13,28.811,29.18,28.811,29.0,4600,28.811,29.18,28.811,29.0,4600,0.0,1.0
2020-07-14,29.04,29.15,28.8,28.8,13900,29.04,29.15,28.8,28.8,13900,0.0,1.0
2020-07-15,29.174,29.25,29.08,29.18,111000,29.174,29.25,29.08,29.18,111000,0.0,1.0
2020-07-16,29.106,29.18,29.075,29.075,4296,29.106,29.18,29.075,29.075,4296,0.0,1.0
2020-07-17,29.235,29.32,29.08,29.19,18858,29.235,29.32,29.08,29.19,18858,0.0,1.0
2020-07-20,29.5,29.51,29.216,29.216,42000,29.5,29.51,29.216,29.216,42000,0.0,1.0
2020-07-21,29.433,29.63,29.433,29.547,34726,29.433,29.63,29.433,29.547,34726,0.0,1.0
2020-07-22,29.5593,29.5682,29.38,29.475,20041,29.5593,29.5682,29.38,29.475,20041,0.0,1.0
2020-07-23,29.3385,29.63,29.2,29.63,12464,29.3385,29.63,29.2,29.63,12464,0.0,1.0
2020-07-24,29.2,29.29,29.06,29.1859,37734,29.2,29.29,29.06,29.1859,37734,0.0,1.0
2020-07-27,29.3409,29.3999,29.26,29.35,16576,29.3409,29.3999,29.26,29.35,16576,0.0,1.0
2020-07-28,29.243,29.36,29.23,29.23,23181,29.243,29.36,29.23,29.23,23181,0.0,1.0
2020-07-29,29.4762,29.55,29.35,29.4499,23458,29.4762,29.55,29.35,29.4499,23458,0.0,1.0
2020-07-30,29.3952,29.485,29.27,29.27,9349,29.3952,29.485,29.27,29.27,9349,0.0,1.0
2020-07-31,29.5439,29.5439,29.2501,29.49,97302,29.5439,29.5439,29.2501,29.49,97302,0.0,1.0
2020-08-03,29.7185,29.78,29.5,29.5,256946,29.7185,29.78,29.5,29.5,256946,0.0,1.0
2020-08-04,29.7,29.8,29.6701,29.76,20325,29.7,29.8,29.6701,29.76,20325,0.0,1.0
2020-08-05,29.8979,29.97,29.8,29.895,20641,29.8979,29.97,29.8,29.895,20641,0.0,1.0
2020-08-06,30.0,30.09,29.83,29.85,15510,30.0,30.09,29.83,29.85,15510,0.0,1.0
2020-08-07,30.025,30.0699,29.9801,30.025,9567,30.025,30.0699,29.9801,30.025,9567,0.0,1.0
2020-08-10,30.15,30.16,29.97,30.026,18650,30.15,30.16,29.97,30.026,18650,0.0,1.0
2020-08-11,29.86,30.26,29.86,30.1448,10915,29.86,30.26,29.86,30.1448,10915,0.0,1.0
2020-08-12,30.16,30.2,30.1001,30.1001,21335,30.16,30.2,30.1001,30.1001,21335,0.0,1.0
2020-08-13,30.23,30.25,30.05,30.14,9424,30.23,30.25,30.05,30.14,9424,0.0,1.0
2020-08-14,30.22,30.25,30.13,30.19,12973,30.22,30.25,30.13,30.19,12973,0.0,1.0
2020-08-17,30.31,30.3284,30.16,30.2137,13302,30.31,30.3284,30.16,30.2137,13302,0.0,1.0
2020-08-18,30.35,30.35,30.18,30.281,31915,30.35,30.35,30.18,30.281,31915,0.0,1.0
2020-08-19,30.2885,30.35,30.215,30.35,6601,30.2885,30.35,30.215,30.35,6601,0.0,1.0
2020-08-20,30.2795,30.33,30.14,30.26,8001,30.2795,30.33,30.14,30.26,8001,0.0,1.0
2020-08-21,30.41,30.42,30.2387,30.2456,5441,30.41,30.42,30.2387,30.2456,5441,0.0,1.0
2020-08-24,30.48,30.72,30.43,30.72,25084,30.48,30.72,30.43,30.72,25084,0.0,1.0
2020-08-25,30.54,30.5602,30.4116,30.53,34601,30.54,30.5602,30.4116,30.53,34601,0.0,1.0
2020-08-26,30.79,30.79,30.54,30.55,43178,30.79,30.79,30.54,30.55,43178,0.0,1.0
2020-08-27,30.7436,30.8099,30.641,30.72,27568,30.7436,30.8099,30.641,30.72,27568,0.0,1.0
2020-08-28,30.9,30.9,30.61,30.82,70258,30.9,30.9,30.61,30.82,70258,0.0,1.0
2020-08-31,30.68,30.8699,30.67,30.7531,29005,30.68,30.8699,30.67,30.7531,29005,0.0,1.0
2020-09-01,30.75,30.87,30.68,30.755,42244,30.75,30.87,30.68,30.755,42244,0.0,1.0
2020-09-02,30.87,31.0185,30.8101,30.88,19725,30.87,31.0185,30.8101,30.88,19725,0.0,1.0
2020-09-03,30.32,30.89,30.32,30.59,11045,30.32,30.89,30.32,30.59,11045,0.0,1.0
2020-09-04,30.43,30.4799,29.93,30.41,12142,30.43,30.4799,29.93,30.41,12142,0.0,1.0
2020-09-08,29.91,30.1209,29.85,29.9901,46747,29.91,30.1209,29.85,29.9901,46747,0.0,1.0
2020-09-09,30.23,30.43,30.02,30.02,28155,30.23,30.43,30.02,30.02,28155,0.0,1.0
2020-09-10,29.88,30.395,29.87,30.395,10542,29.88,30.395,29.87,30.395,10542,0.0,1.0
2020-09-11,30.11,30.1901,29.81,30.135,12693,30.11,30.1901,29.81,30.135,12693,0.0,1.0
2020-09-14,30.25,30.43,30.23,30.375,5262,30.25,30.43,30.23,30.375,5262,0.0,1.0
2020-09-15,30.38,30.5499,30.25,30.4,65949,30.38,30.5499,30.25,30.4,65949,0.0,1.0
2020-09-16,30.34,30.5395,30.31,30.41,24760,30.34,30.5395,30.31,30.41,24760,0.0,1.0
2020-09-17,30.2399,30.2499,30.0041,30.12,22286,30.2399,30.2499,30.0041,30.12,22286,0.0,1.0
2020-09-18,29.944,30.1779,29.8,30.145,17224,29.944,30.1779,29.8,30.145,17224,0.0,1.0
2020-09-21,29.78,29.78,29.29,29.29,27360,29.78,29.78,29.29,29.29,27360,0.0,1.0
2020-09-22,29.86,29.9451,29.49,29.49,144475,29.86,29.9451,29.49,29.49,144475,0.0,1.0
2020-09-23,29.46,29.9,29.46,29.81,6253,29.46,29.9,29.46,29.81,6253,0.0,1.0
2020-09-24,29.45,29.78,29.4052,29.58,9149,29.45,29.78,29.4052,29.58,9149,0.0,1.0
2020-09-25,29.8415,29.88,29.45,29.45,5521,29.8415,29.88,29.45,29.45,5521,0.0,1.0
2020-09-28,30.1432,30.2799,29.9,29.9,37543,30.1432,30.2799,29.9,29.9,37543,0.0,1.0
2020-09-29,30.04,30.2,30.02,30.0328,63440,30.04,30.2,30.02,30.0328,63440,0.0,1.0
2020-09-30,30.16,30.365,30.04,30.04,27870,30.16,30.365,30.04,30.04,27870,0.0,1.0
2020-10-01,30.26,30.4,30.2101,30.31,51515,30.26,30.4,30.2101,30.31,51515,0.0,1.0
2020-10-02,30.21,30.3199,30.12,30.1209,29132,30.21,30.3199,30.12,30.1209,29132,0.0,1.0
2020-10-05,30.4696,30.5186,30.3489,30.3489,37026,30.4696,30.5186,30.3489,30.3489,37026,0.0,1.0
2020-10-06,30.3,30.65,30.19,30.455,16653,30.3,30.65,30.19,30.455,16653,0.0,1.0
2020-10-07,30.5617,30.64,30.4201,30.48,73448,30.5617,30.64,30.4201,30.48,73448,0.0,1.0
2020-10-08,30.7252,30.8,30.54,30.655,10785,30.7252,30.8,30.54,30.655,10785,0.0,1.0
2020-10-09,30.84,30.9699,30.76,30.77,41439,30.84,30.9699,30.76,30.77,41439,0.0,1.0
2020-10-12,31.27,31.32,31.07,31.07,47017,31.27,31.32,31.07,31.07,47017,0.0,1.0
2020-10-13,31.17,31.1934,31.055,31.1616,3380,31.17,31.1934,31.055,31.1616,3380,0.0,1.0
2020-10-14,31.06,31.1889,30.8901,31.1151,27517,31.06,31.1889,30.8901,31.1151,27517,0.0,1.0
2020-10-15,30.94,31.0599,30.8027,30.8047,23282,30.94,31.0599,30.8027,30.8047,23282,0.0,1.0
2020-10-16,30.9834,31.1499,30.9834,31.0626,3569,30.9834,31.1499,30.9834,31.0626,3569,0.0,1.0
2020-10-19,30.6,30.9065,30.6,30.9065,6199,30.6,30.9065,30.6,30.9065,6199,0.0,1.0
2020-10-20,30.7769,30.96,30.68,30.8,227622,30.7769,30.96,30.68,30.8,227622,0.0,1.0
2020-10-21,30.7611,30.84,30.6542,30.715,3614,30.7611,30.84,30.6542,30.715,3614,0.0,1.0
2020-10-22,30.79,30.86,30.6989,30.7,46565,30.79,30.86,30.6989,30.7,46565,0.0,1.0
2020-10-23,30.92,30.92,30.83,30.84,4738,30.92,30.92,30.83,30.84,4738,0.0,1.0
2020-10-26,30.55,30.5586,30.4,30.4963,10314,30.55,30.5586,30.4,30.4963,10314,0.0,1.0
2020-10-27,30.56,30.56,30.41,30.42,8440,30.56,30.56,30.41,30.42,8440,0.0,1.0
2020-10-28,29.81,30.2,29.7501,30.2,24117,29.81,30.2,29.7501,30.2,24117,0.0,1.0
2020-10-29,30.02,30.2399,29.69,29.69,46722,30.02,30.2399,29.69,29.69,46722,0.0,1.0
2020-10-30,29.83,29.9,29.6,29.9,541754,29.83,29.9,29.6,29.9,541754,0.0,1.0
2020-11-02,29.95,30.08,29.82,30.08,12595,29.95,30.08,29.82,30.08,12595,0.0,1.0
2020-11-03,30.35,30.48,30.01,30.01,15910,30.35,30.48,30.01,30.01,15910,0.0,1.0
2020-11-04,30.82,30.99,30.82,30.9,16510,30.82,30.99,30.82,30.9,16510,0.0,1.0
2020-11-05,31.12,31.2561,31.0,31.0,33305,31.12,31.2561,31.0,31.0,33305,0.0,1.0
2020-11-06,31.13,31.29,31.13,31.195,3882,31.13,31.29,31.13,31.195,3882,0.0,1.0
2020-11-09,31.405,31.75,31.36,31.7204,106450,31.405,31.75,31.36,31.7204,106450,0.0,1.0
2020-11-10,31.36,31.4535,31.05,31.05,57604,31.36,31.4535,31.05,31.05,57604,0.0,1.0
2020-11-11,31.52,31.6,31.42,31.43,32580,31.52,31.6,31.42,31.43,32580,0.0,1.0
2020-11-12,31.33,31.5,31.23,31.43,28443,31.33,31.5,31.23,31.43,28443,0.0,1.0
2020-11-13,31.62,31.695,31.5,31.545,4522,31.62,31.695,31.5,31.545,4522,0.0,1.0
2020-11-16,31.81,31.8355,31.7166,31.8,35091,31.81,31.8355,31.7166,31.8,35091,0.0,1.0
2020-11-17,31.74,31.84,31.68,31.84,389400,31.74,31.84,31.68,31.84,389400,0.0,1.0
2020-11-18,31.55,31.84,31.55,31.8135,102680,31.55,31.84,31.55,31.8135,102680,0.0,1.0
2020-11-19,31.62,31.73,31.495,31.6399,13660,31.62,31.73,31.495,31.6399,13660,0.0,1.0
2020-11-20,31.61,31.7229,31.61,31.64,11726,31.61,31.7229,31.61,31.64,11726,0.0,1.0
2020-11-23,31.6793,31.72,31.5,31.665,75614,31.6793,31.72,31.5,31.665,75614,0.0,1.0
2020-11-24,31.91,31.9599,31.73,31.8,51047,31.91,31.9599,31.73,31.8,51047,0.0,1.0
2020-11-25,32.0,32.0,31.8612,31.9449,24819,32.0,32.0,31.8612,31.9449,24819,0.0,1.0
2020-11-27,32.0,32.045,31.92,31.92,2705,32.0,32.045,31.92,31.92,2705,0.0,1.0
2020-11-30,31.89,32.0599,31.79,31.9848,146897,31.89,32.0599,31.79,31.9848,146897,0.0,1.0
2020-12-01,32.16,32.1799,32.03,32.0301,116208,32.16,32.1799,32.03,32.0301,116208,0.0,1.0
2020-12-02,32.14,32.145,32.04,32.05,250517,32.14,32.145,32.04,32.05,250517,0.0,1.0
2020-12-03,32.09,32.2,32.0811,32.17,7324,32.09,32.2,32.0811,32.17,7324,0.0,1.0
2020-12-04,32.21,32.2699,32.02,32.02,33353,32.21,32.2699,32.02,32.02,33353,0.0,1.0
2020-12-07,32.24,32.2999,32.23,32.275,39628,32.24,32.2999,32.23,32.275,39628,0.0,1.0
2020-12-08,32.29,32.31,32.2335,32.2335,27158,32.29,32.31,32.2335,32.2335,27158,0.0,1.0
2020-12-09,32.32,32.3899,32.21,32.38,17759,32.32,32.3899,32.21,32.38,17759,0.0,1.0
2020-12-10,32.25,32.2509,32.16,32.16,7532,32.25,32.2509,32.16,32.16,7532,0.0,1.0
2020-12-11,32.16,32.2,32.06,32.0988,4799,32.16,32.2,32.06,32.0988,4799,0.0,1.0
2020-12-14,32.155,32.3899,32.15,32.3899,16204,32.155,32.3899,32.15,32.3899,16204,0.0,1.0
2020-12-15,32.44,32.44,32.2502,32.266,21264,32.44,32.44,32.2502,32.266,21264,0.0,1.0
2020-12-16,32.38,32.4499,32.365,32.365,12447,32.38,32.4499,32.365,32.365,12447,0.0,1.0
2020-12-17,32.47,32.5299,32.45,32.49,10964,32.47,32.5299,32.45,32.49,10964,0.0,1.0
2020-12-18,32.46,32.5,32.3813,32.48,8438,32.46,32.5,32.3813,32.48,8438,0.0,1.0
2020-12-21,32.3755,32.45,32.22,32.42,6053,32.3755,32.45,32.22,32.42,6053,0.0,1.0
2020-12-22,32.5,32.5,32.4,32.5,13006,32.5,32.5,32.4,32.5,13006,0.0,1.0
2020-12-23,32.46,32.61,32.46,32.5,14451,32.46,32.61,32.46,32.5,14451,0.0,1.0
2020-12-24,32.59,32.59,32.5,32.52,115614,32.59,32.59,32.5,32.52,115614,0.0,1.0
2020-12-28,32.65,32.67,32.62,32.63,39189,32.65,32.67,32.62,32.63,39189,0.0,1.0
2020-12-29,32.6684,32.6873,32.61,32.68,37446,32.6684,32.6873,32.61,32.68,37446,0.0,1.0
2020-12-30,32.67,32.76,32.665,32.7587,67944,32.67,32.76,32.665,32.7587,67944,0.0,1.0
2020-12-31,32.75,32.77,32.61,32.61,527049,32.75,32.77,32.61,32.61,527049,0.0,1.0
2021-01-04,32.37,32.77,32.1101,32.72,669614,32.37,32.77,32.1101,32.72,669614,0.0,1.0
2021-01-05,32.54,32.62,32.32,32.44,148814,32.54,32.62,32.32,32.44,148814,0.0,1.0
2021-01-06,32.63,32.9099,32.58,32.65,104300,32.63,32.9099,32.58,32.65,104300,0.0,1.0
2021-01-07,32.965,33.035,32.9,33.01,63560,32.965,33.035,32.9,33.01,63560,0.0,1.0
2021-01-08,33.08,33.15,32.88,32.88,38496,33.08,33.15,32.88,32.88,38496,0.0,1.0
2021-01-11,32.92,33.09,32.9,32.9089,89298,32.92,33.09,32.9,32.9089,89298,0.0,1.0
2021-01-12,32.97,33.0192,32.8201,32.87,67350,32.97,33.0192,32.8201,32.87,67350,0.0,1.0
2021-01-13,32.99,33.07,32.94,32.98,133760,32.99,33.07,32.94,32.98,133760,0.0,1.0
2021-01-14,32.88,33.08,32.88,33.08,46555,32.88,33.08,32.88,33.08,46555,0.0,1.0
2021-01-15,32.71,32.88,32.6301,32.88,62721,32.71,32.88,32.6301,32.88,62721,0.0,1.0
2021-01-19,32.98,33.02,32.8501,33.02,54124,32.98,33.02,32.8501,33.02,54124,0.0,1.0
2021-01-20,33.24,33.289,33.11,33.189,100128,33.24,33.289,33.11,33.189,100128,0.0,1.0
2021-01-21,33.24,33.39,33.2097,33.39,130861,33.24,33.39,33.2097,33.39,130861,0.0,1.0
2021-01-22,33.2,33.23,33.11,33.23,40986,33.2,33.23,33.11,33.23,40986,0.0,1.0
2021-01-25,33.2,33.3,32.97,33.3,33591,33.2,33.3,32.97,33.3,33591,0.0,1.0
2021-01-26,33.21,33.32,33.1201,33.28,71616,33.21,33.32,33.1201,33.28,71616,0.0,1.0
2021-01-27,32.5493,32.95,32.45,32.76,147117,32.5493,32.95,32.45,32.76,147117,0.0,1.0
2021-01-28,32.855,33.01,32.695,32.82,54121,32.855,33.01,32.695,32.82,54121,0.0,1.0
2021-01-29,32.39,32.7166,32.2101,32.65,144182,32.39,32.7166,32.2101,32.65,144182,0.0,1.0
2021-02-01,32.75,32.79,32.19,32.19,31265,32.75,32.79,32.19,32.19,31265,0.0,1.0
2021-02-02,33.0,33.1,32.99,33.006,56040,33.0,33.1,32.99,33.006,56040,0.0,1.0
2021-02-03,33.06,33.16,32.965,33.0807,73874,33.06,33.16,32.965,33.0807,73874,0.0,1.0
2021-02-04,33.33,33.33,33.1501,33.1729,28566,33.33,33.33,33.1501,33.1729,28566,0.0,1.0
2021-02-05,33.3435,33.36,33.319,33.32,10084,33.3435,33.36,33.319,33.32,10084,0.0,1.0
2021-02-08,33.43,33.51,33.36,33.36,25886,33.43,33.51,33.36,33.36,25886,0.0,1.0
2021-02-09,33.45,33.455,33.4292,33.4504,8629,33.45,33.455,33.4292,33.4504,8629,0.0,1.0
2021-02-10,33.38,33.5399,33.33,33.5399,135587,33.38,33.5399,33.33,33.5399,135587,0.0,1.0
2021-02-11,33.468,33.54,33.3241,33.54,19645,33.468,33.54,33.3241,33.54,19645,0.0,1.0
2021-02-12,33.66,33.66,33.4629,33.47,19125,33.66,33.66,33.4629,33.47,19125,0.0,1.0
2021-02-16,33.61,33.68,33.5,33.5,18720,33.61,33.68,33.5,33.5,18720,0.0,1.0
2021-02-17,33.48,33.53,33.415,33.5,45233,33.48,33.53,33.415,33.5,45233,0.0,1.0
2021-02-18,33.5299,33.56,33.3,33.3,34942,33.5299,33.56,33.3,33.3,34942,0.0,1.0
2021-02-19,33.5,33.54,33.4405,33.54,31689,33.5,33.54,33.4405,33.54,31689,0.0,1.0
2021-02-22,33.31,33.4799,33.31,33.35,25363,33.31,33.4799,33.31,33.35,25363,0.0,1.0
2021-02-23,33.3,33.435,32.96,33.08,36849,33.3,33.435,32.96,33.08,36849,0.0,1.0
2021-02-24,33.59,33.6,33.26,33.26,35426,33.59,33.6,33.26,33.26,35426,0.0,1.0
2021-02-25,33.06,33.59,32.99,33.59,81582,33.06,33.59,32.99,33.59,81582,0.0,1.0
2021-02-26,32.92,33.25,32.87,33.0585,55124,32.92,33.25,32.87,33.0585,55124,0.0,1.0
2021-03-01,33.46,33.555,33.35,33.35,24387,33.46,33.555,33.35,33.35,24387,0.0,1.0
2021-03-02,33.3957,33.5116,33.36,33.465,16851,33.3957,33.5116,33.36,33.465,16851,0.0,1.0
2021-03-03,33.1,33.364,33.0601,33.32,41898,33.1,33.364,33.0601,33.32,41898,0.0,1.0
2021-03-04,32.85,33.16,32.45,33.115,105772,32.85,33.16,32.45,33.115,105772,0.0,1.0
2021-03-05,33.31,33.31,32.55,32.91,73323,33.31,33.31,32.55,32.91,73323,0.0,1.0
2021-03-08,33.15,33.41,33.15,33.23,38795,33.15,33.41,33.15,33.23,38795,0.0,1.0
2021-03-09,33.4528,33.57,33.3295,33.3295,11615,33.4528,33.57,33.3295,33.3295,11615,0.0,1.0
2021-03-10,33.61,33.65,33.53,33.63,24365,33.61,33.65,33.53,33.63,24365,0.0,1.0
2021-03-11,33.66,33.83,33.59,33.6394,25349,33.66,33.83,33.59,33.6394,25349,0.0,1.0
2021-03-12,33.7478,33.77,33.6202,33.6487,9349,33.7478,33.77,33.6202,33.6487,9349,0.0,1.0
2021-03-15,33.88,33.92,33.6912,33.765,8762,33.88,33.92,33.6912,33.765,8762,0.0,1.0
2021-03-16,33.9,34.0284,33.83,33.888,10602,33.9,34.0284,33.83,33.888,10602,0.0,1.0
2021-03-17,33.89,34.06,33.735,33.735,2320,33.89,34.06,33.735,33.735,2320,0.0,1.0
2021-03-18,33.6911,33.94,33.6911,33.82,16312,33.6911,33.94,33.6911,33.82,16312,0.0,1.0
2021-03-19,33.61,33.7999,33.56,33.56,4346,33.61,33.7999,33.56,33.56,4346,0.0,1.0
2021-03-22,33.95,33.95,33.42,33.42,6698,33.95,33.95,33.42,33.42,6698,0.0,1.0
2021-03-23,33.6865,33.93,33.6865,33.93,4171,33.6865,33.93,33.6865,33.93,4171,0.0,1.0
2021-03-24,33.6,33.91,33.6,33.73,9979,33.6,33.91,33.6,33.73,9979,0.0,1.0
2021-03-25,33.84,33.84,33.36,33.58,8332,33.84,33.84,33.36,33.58,8332,0.0,1.0
2021-03-26,34.15,34.17,33.7317,33.95,8415,34.15,34.17,33.7317,33.95,8415,0.0,1.0
2021-03-29,34.15,34.15,33.94,33.96,5644,34.15,34.15,33.94,33.96,5644,0.0,1.0
2021-03-30,34.09,34.13,34.01,34.01,4395,34.09,34.13,34.01,34.01,4395,0.0,1.0
2021-03-31,34.14,34.21,34.14,34.15,5166,34.14,34.21,34.14,34.15,5166,0.0,1.0
2021-04-01,34.49,34.49,34.14,34.14,293444,34.49,34.49,34.14,34.14,293444,0.0,1.0
2021-04-05,34.57,34.65,34.51,34.51,19540,34.57,34.65,34.51,34.51,19540,0.0,1.0
2021-04-06,34.7,34.76,34.55,34.55,15929,34.7,34.76,34.55,34.55,15929,0.0,1.0
2021-04-07,34.74,34.74,34.5743,34.645,4359,34.74,34.74,34.5743,34.645,4359,0.0,1.0
2021-04-08,34.65,34.82,34.6401,34.7881,8666,34.65,34.82,34.6401,34.7881,8666,0.0,1.0
2021-04-09,34.82,34.83,34.6975,34.6975,8523,34.82,34.83,34.6975,34.6975,8523,0.0,1.0
2021-04-12,34.79,34.85,34.74,34.85,15464,34.79,34.85,34.74,34.85,15464,0.0,1.0
2021-04-13,34.88,34.9,34.77,34.77,12140,34.88,34.9,34.77,34.77,12140,0.0,1.0
2021-04-14,34.76,34.9299,34.76,34.905,8132,34.76,34.9299,34.76,34.905,8132,0.0,1.0
2021-04-15,34.95,35.0599,34.76,34.76,10753,34.95,35.0599,34.76,34.76,10753,0.0,1.0
2021-04-16,35.03,35.1299,35.0001,35.06,4834,35.03,35.1299,35.0001,35.06,4834,0.0,1.0
2021-04-19,34.9641,35.03,34.92,35.03,8095,34.9641,35.03,34.92,35.03,8095,0.0,1.0
2021-04-20,34.84,35.0299,34.7436,34.975,8601,34.84,35.0299,34.7436,34.975,8601,0.0,1.0
2021-04-21,35.12,35.12,34.8901,34.92,6978,35.12,35.12,34.8901,34.92,6978,0.0,1.0
2021-04-22,34.91,35.11,34.79,34.9668,10536,34.91,35.11,34.79,34.9668,10536,0.0,1.0
2021-04-23,35.02,35.11,34.95,34.95,6467,35.02,35.11,34.95,34.95,6467,0.0,1.0
2021-04-26,35.14,35.17,35.0505,35.12,9076,35.14,35.17,35.0505,35.12,9076,0.0,1.0
2021-04-27,35.18,35.18,35.01,35.04,5858,35.18,35.18,35.01,35.04,5858,0.0,1.0
2021-04-28,35.11,35.2,35.02,35.2,128031,35.11,35.2,35.02,35.2,128031,0.0,1.0
2021-04-29,35.14,35.14,35.051,35.08,5767,35.14,35.14,35.051,35.08,5767,0.0,1.0
2021-04-30,34.96,35.16,34.92,34.92,57149,34.96,35.16,34.92,34.92,57149,0.0,1.0
2021-05-03,35.18,35.2086,35.05,35.072,5564,35.18,35.2086,35.05,35.072,5564,0.0,1.0
2021-05-04,34.9989,35.25,34.86,35.25,16144,34.9989,35.25,34.86,35.25,16144,0.0,1.0
2021-05-05,35.0307,35.18,35.02,35.025,16138,35.0307,35.18,35.02,35.025,16138,0.0,1.0
2021-05-06,35.1755,35.1755,35.02,35.045,8141,35.1755,35.1755,35.02,35.045,8141,0.0,1.0
2021-05-07,35.35,35.39,35.1,35.1,32755,35.35,35.39,35.1,35.1,32755,0.0,1.0
2021-05-10,35.1547,35.4099,35.1547,35.3,3101,35.1547,35.4099,35.1547,35.3,3101,0.0,1.0
2021-05-11,35.019,35.05,34.82,34.82,8460,35.019,35.05,34.82,34.82,8460,0.0,1.0
2021-05-12,34.4298,34.92,34.4298,34.77,5177,34.4298,34.92,34.4298,34.77,5177,0.0,1.0
2021-05-13,34.821,34.8999,34.39,34.39,1195,34.821,34.8999,34.39,34.39,1195,0.0,1.0
2021-05-14,35.1608,35.2,35.1001,35.118,5549,35.1608,35.2,35.1001,35.118,5549,0.0,1.0
2021-05-17,35.0212,35.1,34.95,35.1,17404,35.0212,35.1,34.95,35.1,17404,0.0,1.0
2021-05-18,34.98,35.0892,34.98,35.0101,14295,34.98,35.0892,34.98,35.0101,14295,0.0,1.0
2021-05-19,34.7993,34.8299,34.5,34.5,4407,34.7993,34.8299,34.5,34.5,4407,0.0,1.0
2021-05-20,35.08,35.09,34.945,35.0,7938,35.08,35.09,34.945,35.0,7938,0.0,1.0
2021-05-21,35.035,35.09,35.015,35.09,3705,35.035,35.09,35.015,35.09,3705,0.0,1.0
2021-05-24,35.2711,35.36,35.1,35.1,22295,35.2711,35.36,35.1,35.1,22295,0.0,1.0
2021-05-25,35.2152,35.32,35.1401,35.26,18474,35.2152,35.32,35.1401,35.26,18474,0.0,1.0
2021-05-26,35.2965,35.34,35.26,35.26,1834,35.2965,35.34,35.26,35.26,1834,0.0,1.0
2021-05-27,35.3459,35.43,35.28,35.409,13035,35.3459,35.43,35.28,35.409,13035,0.0,1.0
2021-05-28,35.43,35.5,35.35,35.459,10081,35.43,35.5,35.35,35.459,10081,0.0,1.0
2021-06-01,35.3525,35.4499,35.31,35.4499,2864,35.3525,35.4499,35.31,35.4499,2864,0.0,1.0
2021-06-02,35.4386,35.4586,35.33,35.4586,8248,35.4386,35.4586,35.33,35.4586,8248,0.0,1.0
2021-06-03,35.26,35.4,35.184,35.2,13434,35.26,35.4,35.184,35.2,13434,0.0,1.0
2021-06-04,35.4407,35.45,35.39,35.3901,18573,35.4407,35.45,35.39,35.3901,18573,0.0,1.0
2021-06-07,35.4967,35.52,35.4001,35.48,8025,35.4967,35.52,35.4001,35.48,8025,0.0,1.0
2021-06-08,35.5,35.559,35.432,35.4501,3021,35.5,35.559,35.432,35.4501,3021,0.0,1.0
2021-06-09,35.4641,35.556,35.45,35.51,2497,35.4641,35.556,35.45,35.51,2497,0.0,1.0
2021-06-10,35.54,35.62,35.47,35.604,29394,35.54,35.62,35.47,35.604,29394,0.0,1.0
2021-06-11,35.625,35.65,35.55,35.63,5958,35.625,35.65,35.55,35.63,5958,0.0,1.0
2021-06-14,35.6552,35.66,35.5501,35.62,12927,35.6552,35.66,35.5501,35.62,12927,0.0,1.0
2021-06-15,35.6093,35.665,35.51,35.51,18789,35.6093,35.665,35.51,35.51,18789,0.0,1.0
2021-06-16,35.62,35.655,35.485,35.57,27134,35.62,35.655,35.485,35.57,27134,0.0,1.0
2021-06-17,35.5824,35.6,35.4712,35.6,6071,35.5824,35.6,35.4712,35.6,6071,0.0,1.0
2021-06-18,35.35,35.403,35.34,35.3401,2324,35.35,35.403,35.34,35.3401,2324,0.0,1.0
2021-06-21,35.5774,35.5774,35.4007,35.41,10864,35.5774,35.5774,35.4007,35.41,10864,0.0,1.0
2021-06-22,35.63,35.7499,35.4923,35.5001,13855,35.63,35.7499,35.4923,35.5001,13855,0.0,1.0
2021-06-23,35.75,35.76,35.48,35.48,9922,35.75,35.76,35.48,35.48,9922,0.0,1.0
2021-06-24,35.73,35.856,35.73,35.856,2177,35.73,35.856,35.73,35.856,2177,0.0,1.0
2021-06-25,35.7801,35.86,35.7801,35.86,4234,35.7801,35.86,35.7801,35.86,4234,0.0,1.0
2021-06-28,35.8566,35.8999,35.78,35.78,2080,35.8566,35.8999,35.78,35.78,2080,0.0,1.0
2021-06-29,35.77,35.94,35.77,35.85,15636,35.77,35.94,35.77,35.85,15636,0.0,1.0
2021-06-30,35.82,35.9388,35.81,35.82,9416,35.82,35.9388,35.81,35.82,9416,0.0,1.0
2021-07-01,35.9287,35.98,35.85,35.934,191412,35.9287,35.98,35.85,35.934,191412,0.0,1.0
2021-07-02,36.0,36.0699,35.9401,36.0,6425,36.0,36.0699,35.9401,36.0,6425,0.0,1.0
2021-07-06,36.0044,36.0399,35.89,36.02,4010,36.0044,36.0399,35.89,36.02,4010,0.0,1.0
2021-07-07,36.0599,36.06,35.97,36.06,8790,36.0599,36.06,35.97,36.06,8790,0.0,1.0
2021-07-08,35.83,35.9,35.74,35.74,3113,35.83,35.9,35.74,35.74,3113,0.0,1.0
2021-07-09,36.057,36.1199,35.9701,35.9701,6284,36.057,36.1199,35.9701,35.9701,6284,0.0,1.0
2021-07-12,36.0932,36.14,36.034,36.13,16543,36.0932,36.14,36.034,36.13,16543,0.0,1.0
2021-07-13,35.9951,36.1699,35.9951,36.06,4641,35.9951,36.1699,35.9951,36.06,4641,0.0,1.0
2021-07-14,35.9864,36.06,35.94,36.0273,8886,35.9864,36.06,35.94,36.0273,8886,0.0,1.0
2021-07-15,35.9539,35.9999,35.9075,35.945,3520,35.9539,35.9999,35.9075,35.945,3520,0.0,1.0
2021-07-16,35.8501,35.9999,35.8501,35.95,3466,35.8501,35.9999,35.8501,35.95,3466,0.0,1.0
2021-07-19,35.57,35.669,35.455,35.609,8838,35.57,35.669,35.455,35.609,8838,0.0,1.0
2021-07-20,35.8734,35.92,35.69,35.69,2327,35.8734,35.92,35.69,35.69,2327,0.0,1.0
2021-07-21,35.9306,35.99,35.25,35.84,10541,35.9306,35.99,35.25,35.84,10541,0.0,1.0
2021-07-22,35.98,36.07,35.94,35.94,6666,35.98,36.07,35.94,35.94,6666,0.0,1.0
2021-07-23,36.1134,36.15,36.0517,36.0517,31375,36.1134,36.15,36.0517,36.0517,31375,0.0,1.0
2021-07-26,36.13,36.17,35.96,35.96,13034,36.13,36.17,35.96,35.96,13034,0.0,1.0
2021-07-27,36.0562,36.07,35.9432,36.07,8967,36.0562,36.07,35.9432,36.07,8967,0.0,1.0
2021-07-28,36.0903,36.14,36.0007,36.05,5520,36.0903,36.14,36.0007,36.05,5520,0.0,1.0
2021-07-29,36.1433,36.2,36.01,36.01,8826,36.1433,36.2,36.01,36.01,8826,0.0,1.0
2021-07-30,36.0607,36.1599,36.03,36.1599,10281,36.0607,36.1599,36.03,36.1599,10281,0.0,1.0
2021-08-02,36.03,36.13,36.02,36.1,12271,36.03,36.13,36.02,36.1,12271,0.0,1.0
2021-08-03,36.16,36.21,35.9901,36.04,3499,36.16,36.21,35.9901,36.04,3499,0.0,1.0
2021-08-04,36.1218,36.2,36.06,36.154,11681,36.1218,36.2,36.06,36.154,11681,0.0,1.0
2021-08-05,36.191,36.24,36.145,36.16,11822,36.191,36.24,36.145,36.16,11822,0.0,1.0
2021-08-06,36.24,36.24,36.18,36.19,1648,36.24,36.24,36.18,36.19,1648,0.0,1.0
2021-08-09,36.2302,36.3,36.16,36.2099,3493,36.2302,36.3,36.16,36.2099,3493,0.0,1.0
2021-08-10,36.2635,36.3,36.11,36.11,5759,36.2635,36.3,36.11,36.11,5759,0.0,1.0
2021-08-11,36.24,36.34,36.2359,36.33,22309,36.24,36.34,36.2359,36.33,22309,0.0,1.0
2021-08-12,36.3469,36.3899,36.3,36.317,9765,36.3469,36.3899,36.3,36.317,9765,0.0,1.0
2021-08-13,36.3556,36.41,36.29,36.3587,7838,36.3556,36.41,36.29,36.3587,7838,0.0,1.0
2021-08-16,36.3695,36.3695,36.17,36.17,21945,36.3695,36.3695,36.17,36.17,21945,0.0,1.0
2021-08-17,36.2697,36.34,36.14,36.34,6431,36.2697,36.34,36.14,36.34,6431,0.0,1.0
2021-08-18,36.1126,36.34,36.1126,36.3099,3544,36.1126,36.34,36.1126,36.3099,3544,0.0,1.0
2021-08-19,36.091,36.19,36.01,36.1,7684,36.091,36.19,36.01,36.1,7684,0.0,1.0
2021-08-20,36.2515,36.31,36.17,36.2152,7546,36.2515,36.31,36.17,36.2152,7546,0.0,1.0
2021-08-23,36.3546,36.4072,36.24,36.24,17943,36.3546,36.4072,36.24,36.24,17943,0.0,1.0
2021-08-24,36.3699,36.419,36.321,36.3931,23856,36.3699,36.419,36.321,36.3931,23856,0.0,1.0
2021-08-25,36.4362,36.49,36.35,36.37,6235,36.4362,36.49,36.35,36.37,6235,0.0,1.0
2021-08-26,36.3458,36.44,36.3,36.32,4613,36.3458,36.44,36.3,36.32,4613,0.0,1.0
2021-08-27,36.4649,36.53,36.41,36.4807,5763,36.4649,36.53,36.41,36.4807,5763,0.0,1.0
2021-08-30,36.51,36.58,36.4501,36.49,21738,36.51,36.58,36.4501,36.49,21738,0.0,1.0
2021-08-31,36.4699,36.47,36.4301,36.454,84312,36.4699,36.47,36.4301,36.454,84312,0.0,1.0
2021-09-01,36.5455,36.63,36.47,36.47,18938,36.5455,36.63,36.47,36.47,18938,0.0,1.0
2021-09-02,36.5199,36.65,36.49,36.595,5135,36.5199,36.65,36.49,36.595,5135,0.0,1.0
2021-09-03,36.5399,36.54,36.48,36.5,6670,36.5399,36.54,36.48,36.5,6670,0.0,1.0
2021-09-07,36.495,36.54,36.4401,36.53,11341,36.495,36.54,36.4401,36.53,11341,0.0,1.0
2021-09-08,36.4898,36.53,36.3901,36.53,7901,36.4898,36.53,36.3901,36.53,7901,0.0,1.0
2021-09-09,36.5,36.54,36.41,36.5241,8295,36.5,36.54,36.41,36.5241,8295,0.0,1.0
2021-09-10,36.3479,36.54,36.31,36.485,4076,36.3479,36.54,36.31,36.485,4076,0.0,1.0
2021-09-13,36.4059,36.46,36.2812,36.44,5860,36.4059,36.46,36.2812,36.44,5860,0.0,1.0
2021-09-14,36.35,36.47,36.28,36.33,21396,36.35,36.47,36.28,36.33,21396,0.0,1.0
2021-09-15,36.4398,36.5,36.36,36.5,13530,36.4398,36.5,36.36,36.5,13530,0.0,1.0
2021-09-16,36.444,36.5,36.39,36.4999,4400,36.444,36.5,36.39,36.4999,4400,0.0,1.0
2021-09-17,36.3674,36.44,36.3674,36.44,1118,36.3674,36.44,36.3674,36.44,1118,0.0,1.0
2021-09-20,36.099,36.165,35.924,36.165,5034,36.099,36.165,35.924,36.165,5034,0.0,1.0
2021-09-21,36.1556,36.26,36.1047,36.1047,6067,36.1556,36.26,36.1047,36.1047,6067,0.0,1.0
2021-09-22,36.2995,36.37,36.22,36.24,50870,36.2995,36.37,36.22,36.24,50870,0.0,1.0
2021-09-23,36.4977,36.55,36.25,36.25,6360,36.4977,36.55,36.25,36.25,6360,0.0,1.0
2021-09-24,36.5332,36.56,36.44,36.56,2598,36.5332,36.56,36.44,36.56,2598,0.0,1.0
2021-09-27,36.4858,36.506,36.431,36.46,3286,36.4858,36.506,36.431,36.46,3286,0.0,1.0
2021-09-28,36.1646,36.4299,36.11,36.27,21744,36.1646,36.4299,36.11,36.27,21744,0.0,1.0
2021-09-29,36.1911,36.32,36.19,36.31,6484,36.1911,36.32,36.19,36.31,6484,0.0,1.0
2021-09-30,36.0637,36.2426,36.0,36.22,28486,36.0637,36.2426,36.0,36.22,28486,0.0,1.0
2021-10-01,36.2472,36.3099,35.989,36.02,3202,36.2472,36.3099,35.989,36.02,3202,0.0,1.0
2021-10-04,36.042,36.19,35.938,36.185,5751,36.042,36.19,35.938,36.185,5751,0.0,1.0
2021-10-05,36.2234,36.28,36.215,36.229,3728,36.2234,36.28,36.215,36.229,3728,0.0,1.0
2021-10-06,36.2816,36.2816,36.17,36.2799,3257,36.2816,36.2816,36.17,36.2799,3257,0.0,1.0
2021-10-07,36.4,36.5287,36.3541,36.5,17576,36.4,36.5287,36.3541,36.5,17576,0.0,1.0
2021-10-08,36.4036,36.471,36.36,36.4,6711,36.4036,36.471,36.36,36.4,6711,0.0,1.0
2021-10-11,36.335,36.5,36.32,36.44,6358,36.335,36.5,36.32,36.44,6358,0.0,1.0
2021-10-12,36.315,36.429,36.295,36.42,2600,36.315,36.429,36.295,36.42,2600,0.0,1.0
2021-10-13,36.3952,36.449,36.26,36.31,10364,36.3952,36.449,36.26,36.31,10364,0.0,1.0
2021-10-14,36.6025,36.64,36.5,36.5,6713,36.6025,36.64,36.5,36.5,6713,0.0,1.0
2021-10-15,36.6901,36.7699,36.64,36.7699,6961,36.6901,36.7699,36.64,36.7699,6961,0.0,1.0
2021-10-18,36.7239,36.7239,36.6723,36.6723,4475,36.7239,36.7239,36.6723,36.6723,4475,0.0,1.0
2021-10-19,36.7602,36.82,36.75,36.7799,8576,36.7602,36.82,36.75,36.7799,8576,0.0,1.0
2021-10-20,36.8202,36.84,36.782,36.81,6071,36.8202,36.84,36.782,36.81,6071,0.0,1.0
2021-10-21,36.8395,36.8699,36.8,36.86,3247,36.8395,36.8699,36.8,36.86,3247,0.0,1.0
2021-10-22,36.8152,36.84,36.78,36.82,4107,36.8152,36.84,36.78,36.82,4107,0.0,1.0
2021-10-25,36.8959,36.95,36.82,36.82,3948,36.8959,36.95,36.82,36.82,3948,0.0,1.0
2021-10-26,36.9098,36.98,36.85,36.91,4673,36.9098,36.98,36.85,36.91,4673,0.0,1.0
2021-10-27,36.8499,36.96,36.8499,36.905,2853,36.8499,36.96,36.8499,36.905,2853,0.0,1.0
2021-10-28,36.88,36.959,36.82,36.82,12450,36.88,36.959,36.82,36.82,12450,0.0,1.0
2021-10-29,36.9248,36.959,36.835,36.84,7964,36.9248,36.959,36.835,36.84,7964,0.0,1.0
2021-11-01,36.9349,36.96,36.87,36.9,16839,36.9349,36.96,36.87,36.9,16839,0.0,1.0
2021-11-02,36.97,36.996,36.94,36.96,42707,36.97,36.996,36.94,36.96,42707,0.0,1.0
2021-11-03,37.048,37.048,36.97,36.97,7056,37.048,37.048,36.97,36.97,7056,0.0,1.0
2021-11-04,37.0317,37.05,37.0101,37.05,27984,37.0317,37.05,37.0101,37.05,27984,0.0,1.0
2021-11-05,37.02,37.0959,37.02,37.07,38540,37.02,37.0959,37.02,37.07,38540,0.0,1.0
2021-11-08,37.055,37.0853,37.02,37.02,2724,37.055,37.0853,37.02,37.02,2724,0.0,1.0
2021-11-09,37.01,37.06,36.98,37.03,6501,37.01,37.06,36.98,37.03,6501,0.0,1.0
2021-11-10,36.9901,37.0193,36.95,37.0189,3299,36.9901,37.0193,36.95,37.0189,3299,0.0,1.0
2021-11-11,37.0047,37.0047,36.98,36.9999,7150,37.0047,37.0047,36.98,36.9999,7150,0.0,1.0
2021-11-12,37.07,37.092,37.01,37.01,9726,37.07,37.092,37.01,37.01,9726,0.0,1.0
2021-11-15,37.0701,37.0899,37.045,37.06,4187,37.0701,37.0899,37.045,37.06,4187,0.0,1.0
2021-11-16,37.0832,37.09,37.06,37.065,5579,37.0832,37.09,37.06,37.065,5579,0.0,1.0
2021-11-17,37.07,37.08,37.06,37.08,4954,37.07,37.08,37.06,37.08,4954,0.0,1.0
2021-11-18,37.09,37.1,37.07,37.1,2122,37.09,37.1,37.07,37.1,2122,0.0,1.0
2021-11-19,37.075,37.1,37.06,37.08,11374,37.075,37.1,37.06,37.08,11374,0.0,1.0
2021-11-22,37.0793,37.12,37.07,37.1,8535,37.0793,37.12,37.07,37.1,8535,0.0,1.0
2021-11-23,37.06,37.1095,37.03,37.03,63383,37.06,37.1095,37.03,37.03,63383,0.0,1.0
2021-11-24,37.08,37.13,37.03,37.03,282363,37.08,37.13,37.03,37.03,282363,0.0,1.0
2021-11-26,36.96,37.03,36.89,37.03,8232,36.96,37.03,36.89,37.03,8232,0.0,1.0
2021-11-29,37.0497,37.065,36.96,36.96,5391,37.0497,37.065,36.96,36.96,5391,0.0,1.0
2021-11-30,36.8779,37.05,36.82,37.05,1326,36.8779,37.05,36.82,37.05,1326,0.0,1.0
2021-12-01,36.7657,37.0,36.7657,36.94,11705,36.7657,37.0,36.7657,36.94,11705,0.0,1.0
2021-12-02,36.84,36.9353,36.81,36.81,43940,36.84,36.9353,36.81,36.81,43940,0.0,1.0
2021-12-03,36.765,36.8754,36.68,36.8754,10641,36.765,36.8754,36.68,36.8754,10641,0.0,1.0
2021-12-06,36.93,37.015,36.85,36.85,6955,36.93,37.015,36.85,36.85,6955,0.0,1.0
2021-12-07,37.1,37.1299,37.09,37.121,3728,37.1,37.1299,37.09,37.121,3728,0.0,1.0
2021-12-08,37.1601,37.17,37.06,37.06,6227,37.1601,37.17,37.06,37.06,6227,0.0,1.0
2021-12-09,37.135,37.1579,37.13,37.1579,57453,37.135,37.1579,37.13,37.1579,57453,0.0,1.0
2021-12-10,37.18,37.18,37.1201,37.1696,6498,37.18,37.18,37.1201,37.1696,6498,0.0,1.0
2021-12-13,37.1709,37.203,37.17,37.203,2103,37.1709,37.203,37.17,37.203,2103,0.0,1.0
2021-12-14,37.175,37.21,37.12,37.17,3881,37.175,37.21,37.12,37.17,3881,0.0,1.0
2021-12-15,37.2177,37.25,37.11,37.17,7030,37.2177,37.25,37.11,37.17,7030,0.0,1.0
2021-12-16,37.1949,37.26,37.185,37.26,2197,37.1949,37.26,37.185,37.26,2197,0.0,1.0
2021-12-17,37.1902,37.2199,37.175,37.175,5874,37.1902,37.2199,37.175,37.175,5874,0.0,1.0
2021-12-20,37.145,37.16,37.07,37.16,6405,37.145,37.16,37.07,37.16,6405,0.0,1.0
2021-12-21,37.21,37.22,37.16,37.17,18381,37.21,37.22,37.16,37.17,18381,0.0,1.0
2021-12-22,37.255,37.28,37.2182,37.2199,16253,37.255,37.28,37.2182,37.2199,16253,0.0,1.0
2021-12-23,37.26,37.28,37.25,37.27,3010,37.26,37.28,37.25,37.27,3010,0.0,1.0
2021-12-27,37.28,37.28,37.24,37.2799,15740,37.28,37.28,37.24,37.2799,15740,0.0,1.0
2021-12-28,37.32,37.32,37.255,37.255,43622,37.32,37.32,37.255,37.255,43622,0.0,1.0
2021-12-29,37.33,37.33,37.24,37.319,64865,37.33,37.33,37.24,37.319,64865,0.0,1.0
2021-12-30,37.32,37.339,37.26,37.33,138689,37.32,37.339,37.26,37.33,138689,0.0,1.0
2021-12-31,37.29,37.3699,37.23,37.34,578384,37.29,37.3699,37.23,37.34,578384,0.0,1.0
2022-01-03,37.44,37.47,37.26,37.46,582232,37.44,37.47,37.26,37.46,582232,0.0,1.0
2022-01-04,37.45,37.53,37.3243,37.52,260362,37.45,37.53,37.3243,37.52,260362,0.0,1.0
2022-01-05,36.94,37.46,36.94,37.45,183632,36.94,37.46,36.94,37.45,183632,0.0,1.0
2022-01-06,36.89,37.02,36.78,36.92,81096,36.89,37.02,36.78,36.92,81096,0.0,1.0
2022-01-07,36.86,36.965,36.75,36.94,120619,36.86,36.965,36.75,36.94,120619,0.0,1.0
2022-01-10,36.82,36.84,36.2893,36.7,93039,36.82,36.84,36.2893,36.7,93039,0.0,1.0
2022-01-11,37.035,37.05,36.6269,36.84,188687,37.035,37.05,36.6269,36.84,188687,0.0,1.0
2022-01-12,37.105,37.23,37.04,37.17,69941,37.105,37.23,37.04,37.17,69941,0.0,1.0
2022-01-13,36.76,37.22,36.73,37.19,68979,36.76,37.22,36.73,37.19,68979,0.0,1.0
2022-01-14,36.79,36.8091,36.5369,36.585,48383,36.79,36.8091,36.5369,36.585,48383,0.0,1.0
2022-01-18,36.29,36.55,36.25,36.55,99360,36.29,36.55,36.25,36.55,99360,0.0,1.0
2022-01-19,36.04,36.48,36.04,36.48,52815,36.04,36.48,36.04,36.48,52815,0.0,1.0
2022-01-20,35.78,36.41,35.78,36.19,31247,35.78,36.41,35.78,36.19,31247,0.0,1.0
2022-01-21,35.31,35.8299,35.29,35.56,119095,35.31,35.8299,35.29,35.56,119095,0.0,1.0
2022-01-24,35.42,35.42,34.22,34.8,124097,35.42,35.42,34.22,34.8,124097,0.0,1.0
2022-01-25,35.07,35.31,34.66,34.9,127960,35.07,35.31,34.66,34.9,127960,0.0,1.0
2022-01-26,34.9621,35.57,34.8,35.35,67165,34.9621,35.57,34.8,35.35,67165,0.0,1.0
2022-01-27,34.81,35.47,34.79,35.37,37864,34.81,35.47,34.79,35.37,37864,0.0,1.0
2022-01-28,35.49,35.51,34.71,34.75,59212,35.49,35.51,34.71,34.75,59212,0.0,1.0
2022-01-31,35.97,35.99,35.42,35.46,37801,35.97,35.99,35.42,35.46,37801,0.0,1.0
2022-02-01,36.19,36.19,35.864,35.95,70687,36.19,36.19,35.864,35.95,70687,0.0,1.0
2022-02-02,36.42,36.44,36.1106,36.33,33707,36.42,36.44,36.1106,36.33,33707,0.0,1.0
2022-02-03,35.79,36.1199,35.73,36.08,48357,35.79,36.1199,35.73,36.08,48357,0.0,1.0
2022-02-04,35.92,36.13,35.5591,35.71,85048,35.92,36.13,35.5591,35.71,85048,0.0,1.0
2022-02-07,35.8,35.97,35.745,35.919,19316,35.8,35.97,35.745,35.919,19316,0.0,1.0
2022-02-08,36.03,36.06,35.76,35.775,25221,36.03,36.06,35.76,35.775,25221,0.0,1.0
2022-02-09,36.42,36.42,36.2701,36.2701,131520,36.42,36.42,36.2701,36.2701,131520,0.0,1.0
2022-02-10,35.87,36.3299,35.8,36.269,42385,35.87,36.3299,35.8,36.269,42385,0.0,1.0
2022-02-11,35.39,35.97,35.2901,35.9393,76880,35.39,35.97,35.2901,35.9393,76880,0.0,1.0
2022-02-14,35.33,35.45,35.08,35.36,43052,35.33,35.45,35.08,35.36,43052,0.0,1.0
2022-02-15,35.74,35.74,35.5413,35.59,23824,35.74,35.74,35.5413,35.59,23824,0.0,1.0
2022-02-16,35.81,35.85,35.4771,35.65,104503,35.81,35.85,35.4771,35.65,104503,0.0,1.0
2022-02-17,35.224,35.54,35.195,35.54,22155,35.224,35.54,35.195,35.54,22155,0.0,1.0
2022-02-18,35.01,35.2201,34.9101,35.2,24187,35.01,35.2201,34.9101,35.2,24187,0.0,1.0
2022-02-22,34.82,35.095,34.59,34.88,31349,34.82,35.095,34.59,34.88,31349,0.0,1.0
2022-02-23,34.33,34.97,34.3001,34.82,22033,34.33,34.97,34.3001,34.82,22033,0.0,1.0
2022-02-24,34.7,34.74,33.78,33.78,53346,34.7,34.74,33.78,33.78,53346,0.0,1.0
2022-02-25,35.23,35.2999,34.755,34.81,12809,35.23,35.2999,34.755,34.81,12809,0.0,1.0
2022-02-28,35.1609,35.26,34.9,35.06,15416,35.1609,35.26,34.9,35.06,15416,0.0,1.0
2022-03-01,34.74,35.18,34.73,35.16,15546,34.74,35.18,34.73,35.16,15546,0.0,1.0
2022-03-02,35.29,35.3599,34.78,34.78,13656,35.29,35.3599,34.78,34.78,13656,0.0,1.0
2022-03-03,35.09,35.3999,35.0,35.398,24622,35.09,35.3999,35.0,35.398,24622,0.0,1.0
2022-03-04,34.92,34.92,34.745,34.8,8922,34.92,34.92,34.745,34.8,8922,0.0,1.0
2022-03-07,34.16,34.75,34.16,34.73,15074,34.16,34.75,34.16,34.73,15074,0.0,1.0
2022-03-08,34.0,34.56,34.0,34.21,23848,34.0,34.56,34.0,34.21,23848,0.0,1.0
2022-03-09,34.61,34.7569,34.46,34.5499,29492,34.61,34.7569,34.46,34.5499,29492,0.0,1.0
2022-03-10,34.48,34.5744,34.28,34.35,13393,34.48,34.5744,34.28,34.35,13393,0.0,1.0
2022-03-11,34.16,34.6101,34.16,34.6101,7940,34.16,34.6101,34.16,34.6101,7940,0.0,1.0
2022-03-14,34.07,34.33,33.9801,34.1701,3040,34.07,34.33,33.9801,34.1701,3040,0.0,1.0
2022-03-15,34.58,34.58,34.32,34.32,9735,34.58,34.58,34.32,34.32,9735,0.0,1.0
2022-03-16,35.14,35.14,34.54,34.86,14942,35.14,35.14,34.54,34.86,14942,0.0,1.0
2022-03-17,35.43,35.43,35.03,35.16,16476,35.43,35.43,35.03,35.16,16476,0.0,1.0
2022-03-18,35.72,35.78,35.37,35.41,25396,35.72,35.78,35.37,35.41,25396,0.0,1.0
2022-03-21,35.73,35.85,35.59,35.64,13152,35.73,35.85,35.59,35.64,13152,0.0,1.0
2022-03-22,35.98,36.04,35.9,35.9,49905,35.98,36.04,35.9,35.9,49905,0.0,1.0
2022-03-23,35.69,35.939,35.69,35.84,51386,35.69,35.939,35.69,35.84,51386,0.0,1.0
2022-03-24,36.02,36.04,35.78,35.8,68330,36.02,36.04,35.78,35.8,68330,0.0,1.0
2022-03-25,36.18,36.185,35.9601,36.09,18655,36.18,36.185,35.9601,36.09,18655,0.0,1.0
2022-03-28,36.36,36.36,36.06,36.07,31272,36.36,36.36,36.06,36.07,31272,0.0,1.0
2022-03-29,36.64,36.72,36.5,36.52,20963,36.64,36.72,36.5,36.52,20963,0.0,1.0
2022-03-30,36.51,36.659,36.43,36.49,11734,36.51,36.659,36.43,36.49,11734,0.0,1.0
2022-03-31,36.12,36.48,36.12,36.41,53025,36.12,36.48,36.12,36.41,53025,0.0,1.0
2022-04-01,36.1899,36.1899,36.0001,36.1709,8422,36.1899,36.1899,36.0001,36.1709,8422,0.0,1.0
2022-04-04,36.3768,36.3899,36.12,36.12,18636,36.3768,36.3899,36.12,36.12,18636,0.0,1.0
2022-04-05,36.06,36.4001,36.0201,36.3301,11775,36.06,36.4001,36.0201,36.3301,11775,0.0,1.0
2022-04-06,35.83,35.9299,35.6199,35.8,14707,35.83,35.9299,35.6199,35.8,14707,0.0,1.0
2022-04-07,35.88,36.05,35.66,35.67,621383,35.88,36.05,35.66,35.67,621383,0.0,1.0
2022-04-08,35.87,35.985,35.78,35.8201,5819,35.87,35.985,35.78,35.8201,5819,0.0,1.0
2022-04-11,35.48,35.64,35.4081,35.64,8993,35.48,35.64,35.4081,35.64,8993,0.0,1.0
2022-04-12,35.3506,35.7,35.28,35.5637,7585,35.3506,35.7,35.28,35.5637,7585,0.0,1.0
2022-04-13,35.61,35.63,35.4,35.4,5112,35.61,35.63,35.4,35.4,5112,0.0,1.0
2022-04-14,35.38,35.67,35.3161,35.67,23221,35.38,35.67,35.3161,35.67,23221,0.0,1.0
2022-04-18,35.255,35.3999,35.2,35.34,7053,35.255,35.3999,35.2,35.34,7053,0.0,1.0
2022-04-19,35.76,35.8,35.1701,35.1701,31601,35.76,35.8,35.1701,35.1701,31601,0.0,1.0
2022-04-20,35.76,35.88,35.6783,35.815,14654,35.76,35.88,35.6783,35.815,14654,0.0,1.0
2022-04-21,35.2812,35.9393,35.2812,35.9393,4372,35.2812,35.9393,35.2812,35.9393,4372,0.0,1.0
2022-04-22,34.6253,35.12,34.6253,35.11,27073,34.6253,35.12,34.6253,35.11,27073,0.0,1.0
2022-04-25,34.83,34.83,34.225,34.37,22215,34.83,34.83,34.225,34.37,22215,0.0,1.0
2022-04-26,34.12,34.69,34.1101,34.69,36236,34.12,34.69,34.1101,34.69,36236,0.0,1.0
2022-04-27,34.15,34.42,34.1408,34.1408,12911,34.15,34.42,34.1408,34.1408,12911,0.0,1.0
2022-04-28,34.73,34.82,34.3071,34.3071,8088,34.73,34.82,34.3071,34.3071,8088,0.0,1.0
2022-04-29,33.8257,34.47,33.8257,34.47,9364,33.8257,34.47,33.8257,34.47,9364,0.0,1.0
2022-05-02,34.0003,34.0003,33.43,33.83,12369,34.0003,34.0003,33.43,33.83,12369,0.0,1.0
2022-05-03,34.16,34.235,33.96,33.96,15478,34.16,34.235,33.96,33.96,15478,0.0,1.0
2022-05-04,34.8839,34.91,33.99,34.14,13848,34.8839,34.91,33.99,34.14,13848,0.0,1.0
2022-05-05,33.92,34.43,33.86,34.43,25955,33.92,34.43,33.86,34.43,25955,0.0,1.0
2022-05-06,33.8693,33.94,33.4615,33.5323,12616,33.8693,33.94,33.4615,33.5323,12616,0.0,1.0
2022-05-09,33.15,33.495,33.0212,33.45,41121,33.15,33.495,33.0212,33.45,41121,0.0,1.0
2022-05-10,33.1713,33.57,32.94,33.57,18844,33.1713,33.57,32.94,33.57,18844,0.0,1.0
2022-05-11,32.75,33.39,32.75,33.12,10168,32.75,33.39,32.75,33.12,10168,0.0,1.0
2022-05-12,32.76,32.7759,32.4,32.6,10827,32.76,32.7759,32.4,32.6,10827,0.0,1.0
2022-05-13,33.43,33.43,33.01,33.01,28265,33.43,33.43,33.01,33.01,28265,0.0,1.0
2022-05-16,33.26,33.505,33.1711,33.32,52019,33.26,33.505,33.1711,33.32,52019,0.0,1.0
2022-05-17,33.84,33.84,33.54,33.67,44919,33.84,33.84,33.54,33.67,44919,0.0,1.0
2022-05-18,32.88,33.55,32.7958,33.53,15194,32.88,33.55,32.7958,33.53,15194,0.0,1.0
2022-05-19,32.7283,32.96,32.5,32.72,20420,32.7283,32.96,32.5,32.72,20420,0.0,1.0
2022-05-20,32.73,32.93,32.23,32.91,28105,32.73,32.93,32.23,32.91,28105,0.0,1.0
2022-05-23,33.104,33.145,32.84,32.89,32170,33.104,33.145,32.84,32.89,32170,0.0,1.0
2022-05-24,32.99,33.03,32.7299,32.79,7641,32.99,33.03,32.7299,32.79,7641,0.0,1.0
2022-05-25,33.173,33.31,33.07,33.07,3398,33.173,33.31,33.07,33.07,3398,0.0,1.0
2022-05-26,33.6452,33.7,33.445,33.445,8117,33.6452,33.7,33.445,33.445,8117,0.0,1.0
2022-05-27,34.18,34.18,33.85,33.85,40290,34.18,34.18,33.85,33.85,40290,0.0,1.0
2022-05-31,34.05,34.23,34.05,34.06,23680,34.05,34.23,34.05,34.06,23680,0.0,1.0
2022-06-01,33.94,34.07,33.7401,33.94,28869,33.94,34.07,33.7401,33.94,28869,0.0,1.0
2022-06-02,34.37,34.37,33.78,33.78,14776,34.37,34.37,33.78,33.78,14776,0.0,1.0
2022-06-03,33.95,34.095,33.91,34.095,47366,33.95,34.095,33.91,34.095,47366,0.0,1.0
2022-06-06,34.08,34.3,33.99,34.3,11778,34.08,34.3,33.99,34.3,11778,0.0,1.0
2022-06-07,34.24,34.24,33.9601,33.9699,6577,34.24,34.24,33.9601,33.9699,6577,0.0,1.0
2022-06-08,34.06,34.23,34.01,34.23,13935,34.06,34.23,34.01,34.23,13935,0.0,1.0
2022-06-09,33.52,34.05,33.51,34.05,102228,33.52,34.05,33.51,34.05,102228,0.0,1.0
2022-06-10,32.77,33.035,32.77,32.95,14777,32.77,33.035,32.77,32.95,14777,0.0,1.0
2022-06-13,31.87,32.18,31.7,31.9,34050,31.87,32.18,31.7,31.9,34050,0.0,1.0
2022-06-14,31.78,31.88,31.55,31.78,38706,31.78,31.88,31.55,31.78,38706,0.0,1.0
2022-06-15,32.19,32.44,31.86,31.98,51994,32.19,32.44,31.86,31.98,51994,0.0,1.0
2022-06-16,31.3,31.42,31.11,31.4008,59334,31.3,31.42,31.11,31.4008,59334,0.0,1.0
2022-06-17,31.4,31.55,31.17,31.44,42135,31.4,31.55,31.17,31.44,42135,0.0,1.0
2022-06-21,32.01,32.06,31.71,31.71,108304,32.01,32.06,31.71,31.71,108304,0.0,1.0
2022-06-22,31.91,32.16,31.89,31.9199,379948,31.91,32.16,31.89,31.9199,379948,0.0,1.0
2022-06-23,32.2,32.21,31.85,32.14,18700,32.2,32.21,31.85,32.14,18700,0.0,1.0
2022-06-24,32.9,32.9,32.51,32.51,28549,32.9,32.9,32.51,32.51,28549,0.0,1.0
2022-06-27,32.89,32.94,32.8,32.86,15063,32.89,32.94,32.8,32.86,15063,0.0,1.0
2022-06-28,32.42,33.14,32.36,33.13,8575,32.42,33.14,32.36,33.13,8575,0.0,1.0
2022-06-29,32.34,32.4682,32.23,32.27,57546,32.34,32.4682,32.23,32.27,57546,0.0,1.0
2022-06-30,32.15,32.35,31.86,31.86,272214,32.15,32.35,31.86,31.86,272214,0.0,1.0
2022-07-01,32.4,32.46,32.005,32.2,56922,32.4,32.46,32.005,32.2,56922,0.0,1.0
2022-07-05,32.46,32.46,31.9001,32.12,48733,32.46,32.46,31.9001,32.12,48733,0.0,1.0
2022-07-06,32.54,32.695,32.37,32.38,14560,32.54,32.695,32.37,32.38,14560,0.0,1.0
2022-07-07,32.91,32.979,32.62,32.62,15556,32.91,32.979,32.62,32.62,15556,0.0,1.0
2022-07-08,32.89,33.03,32.8101,32.8281,7802,32.89,33.03,32.8101,32.8281,7802,0.0,1.0
2022-07-11,32.67,32.76,32.63,32.7,3455,32.67,32.76,32.63,32.7,3455,0.0,1.0
2022-07-12,32.46,32.69,32.31,32.62,7635,32.46,32.69,32.31,32.62,7635,0.0,1.0
2022-07-13,32.29,32.44,32.0684,32.0684,6469,32.29,32.44,32.0684,32.0684,6469,0.0,1.0
2022-07-14,32.19,32.24,31.76,31.87,23848,32.19,32.24,31.76,31.87,23848,0.0,1.0
2022-07-15,32.71,32.71,32.52,32.5401,80351,32.71,32.71,32.52,32.5401,80351,0.0,1.0
2022-07-18,32.56,32.9399,32.56,32.9,1887,32.56,32.9399,32.56,32.9,1887,0.0,1.0
2022-07-19,33.14,33.16,32.78,32.79,36244,33.14,33.16,32.78,32.79,36244,0.0,1.0
2022-07-20,33.2949,33.355,33.11,33.24,31240,33.2949,33.355,33.11,33.24,31240,0.0,1.0
2022-07-21,33.51,33.51,33.17,33.1701,144614,33.51,33.51,33.17,33.1701,144614,0.0,1.0
2022-07-22,33.32,33.66,33.2088,33.66,7369,33.32,33.66,33.2088,33.66,7369,0.0,1.0
2022-07-25,33.43,33.43,33.2433,33.3,9877,33.43,33.43,33.2433,33.3,9877,0.0,1.0
2022-07-26,33.09,33.279,33.0601,33.24,7767,33.09,33.279,33.0601,33.24,7767,0.0,1.0
2022-07-27,33.7,33.81,33.35,33.36,56000,33.7,33.81,33.35,33.36,56000,0.0,1.0
2022-07-28,34.0,34.04,33.55,33.82,2930,34.0,34.04,33.55,33.82,2930,0.0,1.0
2022-07-29,34.33,34.37,34.09,34.11,9059,34.33,34.37,34.09,34.11,9059,0.0,1.0
2022-08-01,34.28,34.37,34.19,34.2,6881,34.28,34.37,34.19,34.2,6881,0.0,1.0
2022-08-02,34.08,34.36,34.06,34.145,29231,34.08,34.36,34.06,34.145,29231,0.0,1.0
2022-08-03,34.4706,34.49,34.27,34.27,5538,34.4706,34.49,34.27,34.27,5538,0.0,1.0
2022-08-04,34.42,34.45,34.34,34.4,10881,34.42,34.45,34.34,34.4,10881,0.0,1.0
2022-08-05,34.4,34.4,34.11,34.11,18297,34.4,34.4,34.11,34.11,18297,0.0,1.0
2022-08-08,34.42,34.6128,34.34,34.59,12256,34.42,34.6128,34.34,34.59,12256,0.0,1.0
2022-08-09,34.27,34.3,34.2347,34.3,7994,34.27,34.3,34.2347,34.3,7994,0.0,1.0
2022-08-10,34.82,34.82,34.69,34.69,4326,34.82,34.82,34.69,34.69,4326,0.0,1.0
2022-08-11,34.81,34.88,34.74,34.88,3247,34.81,34.88,34.74,34.88,3247,0.0,1.0
2022-08-12,35.13,35.14,34.81,34.81,4421,35.13,35.14,34.81,34.81,4421,0.0,1.0
2022-08-15,35.22,35.23,35.0503,35.1,9345,35.22,35.23,35.0503,35.1,9345,0.0,1.0
2022-08-16,35.25,35.3645,35.17,35.2384,7662,35.25,35.3645,35.17,35.2384,7662,0.0,1.0
2022-08-17,35.12,35.19,35.09,35.09,2469,35.12,35.19,35.09,35.09,2469,0.0,1.0
2022-08-18,35.18,35.21,35.03,35.03,17070,35.18,35.21,35.03,35.03,17070,0.0,1.0
2022-08-19,34.86,34.9999,34.83,34.98,48724,34.86,34.9999,34.83,34.98,48724,0.0,1.0
2022-08-22,34.46,34.56,34.38,34.5199,16330,34.46,34.56,34.38,34.5199,16330,0.0,1.0
2022-08-23,34.42,34.5,34.36,34.49,7235,34.42,34.5,34.36,34.49,7235,0.0,1.0
2022-08-24,34.5,34.529,34.41,34.43,3371,34.5,34.529,34.41,34.43,3371,0.0,1.0
2022-08-25,34.75,34.79,34.49,34.49,4126,34.75,34.79,34.49,34.49,4126,0.0,1.0
2022-08-26,33.96,34.7997,33.96,34.7997,8537,33.96,34.7997,33.96,34.7997,8537,0.0,1.0
2022-08-29,33.9119,34.03,33.825,33.8687,4140,33.9119,34.03,33.825,33.8687,4140,0.0,1.0
2022-08-30,33.59,34.03,33.5716,34.03,6911,33.59,34.03,33.5716,34.03,6911,0.0,1.0
2022-08-31,33.54,33.7,33.4789,33.695,11119,33.54,33.7,33.4789,33.695,11119,0.0,1.0
2022-09-01,33.565,33.565,33.2,33.31,29959,33.565,33.565,33.2,33.31,29959,0.0,1.0
2022-09-02,33.33,33.84,33.18,33.6216,13796,33.33,33.84,33.18,33.6216,13796,0.0,1.0
2022-09-06,33.1926,33.38,33.11,33.11,7586,33.1926,33.38,33.11,33.11,7586,0.0,1.0
2022-09-07,33.63,33.69,33.27,33.28,4254,33.63,33.69,33.27,33.28,4254,0.0,1.0
2022-09-08,33.81,33.81,33.49,33.49,1926,33.81,33.81,33.49,33.49,1926,0.0,1.0
2022-09-09,34.2207,34.23,34.01,34.01,1857,34.2207,34.23,34.01,34.01,1857,0.0,1.0
2022-09-12,34.48,34.48,34.3438,34.37,5989,34.48,34.48,34.3438,34.37,5989,0.0,1.0
2022-09-13,33.3736,33.8083,33.305,33.8083,2440,33.3736,33.8083,33.305,33.8083,2440,0.0,1.0
2022-09-14,33.52,33.52,33.42,33.45,1601,33.52,33.52,33.42,33.45,1601,0.0,1.0
2022-09-15,33.22,33.37,33.1,33.35,24961,33.22,33.37,33.1,33.35,24961,0.0,1.0
2022-09-16,33.05,33.05,32.77,32.84,15561,33.05,33.05,32.77,32.84,15561,0.0,1.0
2022-09-19,33.1927,33.21,32.88,32.88,11843,33.1927,33.21,32.88,32.88,11843,0.0,1.0
2022-09-20,32.9107,32.96,32.7201,32.96,10964,32.9107,32.96,32.7201,32.96,10964,0.0,1.0
2022-09-21,32.4878,33.06,32.4878,33.045,5540,32.4878,33.06,32.4878,33.045,5540,0.0,1.0
2022-09-22,32.29,32.36,32.16,32.29,9687,32.29,32.36,32.16,32.29,9687,0.0,1.0
2022-09-23,31.81,31.945,31.52,31.945,11930,31.81,31.945,31.52,31.945,11930,0.0,1.0
2022-09-26,31.5215,31.8342,31.47,31.57,8221,31.5215,31.8342,31.47,31.57,8221,0.0,1.0
2022-09-27,31.47,31.8406,31.265,31.8406,25109,31.47,31.8406,31.265,31.8406,25109,0.0,1.0
2022-09-28,32.01,32.05,31.5399,31.5421,68826,32.01,32.05,31.5399,31.5421,68826,0.0,1.0
2022-09-29,31.37,31.55,31.14,31.55,66068,31.37,31.55,31.14,31.55,66068,0.0,1.0
2022-09-30,31.0071,31.55,31.0071,31.45,138355,31.0071,31.55,31.0071,31.45,138355,0.0,1.0
2022-10-03,31.73,31.805,31.3902,31.3902,58767,31.73,31.805,31.3902,31.3902,58767,0.0,1.0
2022-10-04,32.5,32.52,32.3092,32.32,5246,32.5,32.52,32.3092,32.32,5246,0.0,1.0
2022-10-05,32.46,32.58,32.01,32.12,6582,32.46,32.58,32.01,32.12,6582,0.0,1.0
2022-10-06,32.17,32.4,32.15,32.34,48456,32.17,32.4,32.15,32.34,48456,0.0,1.0
2022-10-07,31.41,31.71,31.24,31.62,39471,31.41,31.71,31.24,31.62,39471,0.0,1.0
2022-10-10,31.28,31.35,31.11,31.3,6595,31.28,31.35,31.11,31.3,6595,0.0,1.0
2022-10-11,31.01,31.2899,30.8611,30.885,19566,31.01,31.2899,30.8611,30.885,19566,0.0,1.0
2022-10-12,30.94,31.1,30.94,31.0,8044,30.94,31.1,30.94,31.0,8044,0.0,1.0
2022-10-13,31.67,31.67,30.62,30.64,7112,31.67,31.67,30.62,30.64,7112,0.0,1.0
2022-10-14,30.98,31.36,30.96,31.27,90482,30.98,31.36,30.96,31.27,90482,0.0,1.0
2022-10-17,31.6821,31.74,31.65,31.69,4381,31.6821,31.74,31.65,31.69,4381,0.0,1.0
2022-10-18,31.98,32.3,31.77,32.3,11785,31.98,32.3,31.77,32.3,11785,0.0,1.0
2022-10-19,31.86,31.99,31.6,31.83,24901,31.86,31.99,31.6,31.83,24901,0.0,1.0
2022-10-20,31.6253,32.065,31.5601,31.86,7597,31.6253,32.065,31.5601,31.86,7597,0.0,1.0
2022-10-21,32.29,32.29,31.55,31.55,9843,32.29,32.29,31.55,31.55,9843,0.0,1.0
2022-10-24,32.56,32.61,32.28,32.38,16901,32.56,32.61,32.28,32.38,16901,0.0,1.0
2022-10-25,33.0034,33.01,32.71,32.71,12734,33.0034,33.01,32.71,32.71,12734,0.0,1.0
2022-10-26,32.8334,33.0765,32.7801,32.91,74452,32.8334,33.0765,32.7801,32.91,74452,0.0,1.0
2022-10-27,32.6468,32.965,32.6468,32.7679,46317,32.6468,32.965,32.6468,32.7679,46317,0.0,1.0
2022-10-28,33.3316,33.3322,32.77,32.93,12848,33.3316,33.3322,32.77,32.93,12848,0.0,1.0
2022-10-31,33.1462,33.25,33.12,33.13,13214,33.1462,33.25,33.12,33.13,13214,0.0,1.0
2022-11-01,33.0643,33.39,32.9599,33.39,15566,33.0643,33.39,32.9599,33.39,15566,0.0,1.0
2022-11-02,32.3,33.175,32.29,32.91,9662,32.3,33.175,32.29,32.91,9662,0.0,1.0
2022-11-03,31.99,32.16,31.99,32.01,2766,31.99,32.16,31.99,32.01,2766,0.0,1.0
2022-11-04,32.4046,32.59,32.01,32.2308,13452,32.4046,32.59,32.01,32.2308,13452,0.0,1.0
2022-11-07,32.6907,32.7105,32.44,32.55,78663,32.6907,32.7105,32.44,32.55,78663,0.0,1.0
2022-11-08,32.8861,33.08,32.61,32.72,12327,32.8861,33.08,32.61,32.72,12327,0.0,1.0
2022-11-09,32.283,32.79,32.283,32.79,1954,32.283,32.79,32.283,32.79,1954,0.0,1.0
2022-11-10,33.79,33.79,33.26,33.31,12441,33.79,33.79,33.26,33.31,12441,0.0,1.0
2022-11-11,34.0985,34.0985,33.78,33.78,4196,34.0985,34.0985,33.78,33.78,4196,0.0,1.0
2022-11-14,33.889,34.14,33.889,34.08,3948,33.889,34.14,33.889,34.08,3948,0.0,1.0
2022-11-15,34.0875,34.335,33.95,34.32,3124,34.0875,34.335,33.95,34.32,3124,0.0,1.0
2022-11-16,33.9242,34.02,33.85,33.941,25871,33.9242,34.02,33.85,33.941,25871,0.0,1.0
2022-11-17,33.7757,33.855,33.51,33.51,5279,33.7757,33.855,33.51,33.51,5279,0.0,1.0
2022-11-18,33.9474,34.0,33.82,33.905,7028,33.9474,34.0,33.82,33.905,7028,0.0,1.0
2022-11-21,33.8902,33.95,33.7801,33.9499,19107,33.8902,33.95,33.7801,33.9499,19107,0.0,1.0
2022-11-22,34.27,34.29,34.01,34.01,5681,34.27,34.29,34.01,34.01,5681,0.0,1.0
2022-11-23,34.4474,34.46,34.23,34.41,6307,34.4474,34.46,34.23,34.41,6307,0.0,1.0
2022-11-25,34.4592,34.53,34.3701,34.3701,1990,34.4592,34.53,34.3701,34.3701,1990,0.0,1.0
2022-11-28,34.0,34.2855,33.9701,34.28,12755,34.0,34.2855,33.9701,34.28,12755,0.0,1.0
2022-11-29,33.9622,34.03,33.86,34.02,10905,33.9622,34.03,33.86,34.02,10905,0.0,1.0
2022-11-30,34.7867,34.7867,33.84,33.94,7405,34.7867,34.7867,33.84,33.94,7405,0.0,1.0
2022-12-01,34.88,34.995,34.7,34.995,10254,34.88,34.995,34.7,34.995,10254,0.0,1.0
2022-12-02,34.81,34.8799,34.54,34.6699,4743,34.81,34.8799,34.54,34.6699,4743,0.0,1.0
2022-12-05,34.27,34.57,34.18,34.5324,10658,34.27,34.57,34.18,34.5324,10658,0.0,1.0
2022-12-06,33.8281,34.25,33.64,34.25,4805,33.8281,34.25,33.64,34.25,4805,0.0,1.0
2022-12-07,33.7989,33.88,33.77,33.82,7691,33.7989,33.88,33.77,33.82,7691,0.0,1.0
2022-12-08,34.0037,34.12,33.935,34.12,21539,34.0037,34.12,33.935,34.12,21539,0.0,1.0
2022-12-09,33.85,34.0931,33.85,34.01,10971,33.85,34.0931,33.85,34.01,10971,0.0,1.0
2022-12-12,34.19,34.19,33.88,33.88,4652,34.19,34.19,33.88,33.88,4652,0.0,1.0
2022-12-13,34.4789,35.0604,34.31,34.97,9747,34.4789,35.0604,34.31,34.97,9747,0.0,1.0
2022-12-14,34.3305,34.74,34.222,34.58,11260,34.3305,34.74,34.222,34.58,11260,0.0,1.0
2022-12-15,33.4912,33.65,33.4206,33.64,7657,33.4912,33.65,33.4206,33.64,7657,0.0,1.0
2022-12-16,33.18,33.3999,33.0,33.26,9053,33.18,33.3999,33.0,33.26,9053,0.0,1.0
2022-12-19,32.9293,33.125,32.781,33.125,6436,32.9293,33.125,32.781,33.125,6436,0.0,1.0
2022-12-20,32.9,33.0656,32.8,32.8,21482,32.9,33.0656,32.8,32.8,21482,0.0,1.0
2022-12-21,33.3711,33.53,33.12,33.12,35510,33.3711,33.53,33.12,33.12,35510,0.0,1.0
2022-12-22,32.9,33.049,32.5201,33.049,29960,32.9,33.049,32.5201,33.049,29960,0.0,1.0
2022-12-23,33.08,33.1173,32.76,32.811,54252,33.08,33.1173,32.76,32.811,54252,0.0,1.0
2022-12-27,32.98,33.13,32.91,33.005,33215,32.98,33.13,32.91,33.005,33215,0.0,1.0
2022-12-28,32.647,33.04,32.64,33.0,42235,32.647,33.04,32.64,33.0,42235,0.0,1.0
2022-12-29,33.13,33.235,33.01,33.0272,44092,33.13,33.235,33.01,33.0272,44092,0.0,1.0
2022-12-30,33.04,33.11,32.79,32.99,481352,33.04,33.11,32.79,32.99,481352,0.0,1.0
2023-01-03,32.9401,33.31,32.7695,33.16,498847,32.9401,33.31,32.7695,33.16,498847,0.0,1.0
2023-01-04,33.26,33.31,32.98,33.14,156055,33.26,33.31,32.98,33.14,156055,0.0,1.0
2023-01-05,32.89,33.04,32.8541,32.99,49615,32.89,33.04,32.8541,32.99,49615,0.0,1.0
2023-01-06,33.49,33.52,32.94,33.16,46191,33.49,33.52,32.94,33.16,46191,0.0,1.0
2023-01-09,33.4542,33.8199,33.4542,33.68,47358,33.4542,33.8199,33.4542,33.68,47358,0.0,1.0
2023-01-10,33.6322,33.64,33.3685,33.37,33503,33.6322,33.64,33.3685,33.37,33503,0.0,1.0
2023-01-11,33.9536,33.9536,33.765,33.82,34897,33.9536,33.9536,33.765,33.82,34897,0.0,1.0
2023-01-12,34.0528,34.15,33.8999,34.09,38324,34.0528,34.15,33.8999,34.09,38324,0.0,1.0
2023-01-13,34.2151,34.25,33.9,33.93,169235,34.2151,34.25,33.9,33.93,169235,0.0,1.0
2023-01-17,34.179,34.25,34.15,34.25,20176,34.179,34.25,34.15,34.25,20176,0.0,1.0
2023-01-18,33.83,34.28,33.82,34.23,69290,33.83,34.28,33.82,34.23,69290,0.0,1.0
2023-01-19,33.7,33.83,33.53,33.74,126536,33.7,33.83,33.53,33.74,126536,0.0,1.0
2023-01-20,34.135,34.17,33.6801,33.7,87328,34.135,34.17,33.6801,33.7,87328,0.0,1.0
2023-01-23,34.426,34.5499,34.31,34.31,20557,34.426,34.5499,34.31,34.31,20557,0.0,1.0
2023-01-24,34.43,34.43,34.24,34.24,38694,34.43,34.43,34.24,34.24,38694,0.0,1.0
2023-01-25,34.3993,34.422,34.02,34.18,25716,34.3993,34.422,34.02,34.18,25716,0.0,1.0
2023-01-26,34.6982,34.72,34.4301,34.67,16787,34.6982,34.72,34.4301,34.67,16787,0.0,1.0
2023-01-27,34.7941,34.9283,34.7,34.73,16142,34.7941,34.9283,34.7,34.73,16142,0.0,1.0
2023-01-30,34.46,34.75,34.44,34.65,42943,34.46,34.75,34.44,34.65,42943,0.0,1.0
2023-01-31,34.83,34.84,34.5,34.5,33201,34.83,34.84,34.5,34.5,33201,0.0,1.0
2023-02-01,35.12,35.27,34.6604,34.81,34270,35.12,35.27,34.6604,34.81,34270,0.0,1.0
2023-02-02,35.44,35.5199,35.251,35.29,24026,35.44,35.5199,35.251,35.29,24026,0.0,1.0
2023-02-03,35.1832,35.32,35.11,35.21,28782,35.1832,35.32,35.11,35.21,28782,0.0,1.0
2023-02-06,35.0409,35.13,34.96,34.97,28194,35.0409,35.13,34.96,34.97,28194,0.0,1.0
2023-02-07,35.39,35.44,34.9401,35.03,12667,35.39,35.44,34.9401,35.03,12667,0.0,1.0
2023-02-08,35.0705,35.3,35.04,35.26,21696,35.0705,35.3,35.04,35.26,21696,0.0,1.0
2023-02-09,34.8393,35.22,34.76,35.2,15452,34.8393,35.22,34.76,35.2,15452,0.0,1.0
2023-02-10,34.8933,34.9281,34.7581,34.8,11060,34.8933,34.9281,34.7581,34.8,11060,0.0,1.0
2023-02-13,35.1393,35.18,34.955,34.955,7912,35.1393,35.18,34.955,34.955,7912,0.0,1.0
2023-02-14,35.203,35.24,34.9317,35.03,25029,35.203,35.24,34.9317,35.03,25029,0.0,1.0
2023-02-15,35.2363,35.2363,35.05,35.1,28486,35.2363,35.2363,35.05,35.1,28486,0.0,1.0
2023-02-16,34.9314,35.18,34.92,34.92,25100,34.9314,35.18,34.92,34.92,25100,0.0,1.0
2023-02-17,34.8571,34.89,34.6801,34.7,8632,34.8571,34.89,34.6801,34.7,8632,0.0,1.0
2023-02-21,34.3716,34.679,34.34,34.67,31873,34.3716,34.679,34.34,34.67,31873,0.0,1.0
2023-02-22,34.2925,34.54,34.2925,34.43,21213,34.2925,34.54,34.2925,34.43,21213,0.0,1.0
2023-02-23,34.475,34.56,34.2105,34.54,6304,34.475,34.56,34.2105,34.54,6304,0.0,1.0
2023-02-24,34.1709,34.1709,33.9717,34.06,6617,34.1709,34.1709,33.9717,34.06,6617,0.0,1.0
2023-02-27,34.2767,34.45,34.26,34.45,5948,34.2767,34.45,34.26,34.45,5948,0.0,1.0
2023-02-28,34.2516,34.3911,34.2141,34.31,5779,34.2516,34.3911,34.2141,34.31,5779,0.0,1.0
2023-03-01,34.093,34.16,34.0181,34.12,8787,34.093,34.16,34.0181,34.12,8787,0.0,1.0
2023-03-02,34.2939,34.2939,34.0368,34.075,4130,34.2939,34.2939,34.0368,34.075,4130,0.0,1.0
2023-03-03,34.706,34.706,34.43,34.5,6525,34.706,34.706,34.43,34.5,6525,0.0,1.0
2023-03-06,34.7307,34.94,34.72,34.9299,7678,34.7307,34.94,34.72,34.9299,7678,0.0,1.0
2023-03-07,34.3409,34.75,34.28,34.72,7736,34.3409,34.75,34.28,34.72,7736,0.0,1.0
2023-03-08,34.32,34.4,34.172,34.31,11869,34.32,34.4,34.172,34.31,11869,0.0,1.0
2023-03-09,33.8753,34.475,33.85,34.4642,14548,33.8753,34.475,33.85,34.4642,14548,0.0,1.0
2023-03-10,33.4763,33.92,33.3719,33.77,13147,33.4763,33.92,33.3719,33.77,13147,0.0,1.0
2023-03-13,33.5017,33.79,33.19,33.27,3800,33.5017,33.79,33.19,33.27,3800,0.0,1.0
2023-03-14,33.85,34.025,33.67,33.8534,24419,33.85,34.025,33.67,33.8534,24419,0.0,1.0
2023-03-15,33.6679,33.73,33.36,33.5516,8269,33.6679,33.73,33.36,33.5516,8269,0.0,1.0
2023-03-16,34.1811,34.21,33.6518,33.67,3761,34.1811,34.21,33.6518,33.67,3761,0.0,1.0
2023-03-17,33.9053,34.03,33.8317,34.03,30502,33.9053,34.03,33.8317,34.03,30502,0.0,1.0
2023-03-20,34.09,34.169,33.966,33.966,74815,34.09,34.169,33.966,33.966,74815,0.0,1.0
2023-03-21,34.495,34.495,34.305,34.4275,7643,34.495,34.495,34.305,34.4275,7643,0.0,1.0
2023-03-22,34.1184,34.67,34.1184,34.4,5796,34.1184,34.67,34.1184,34.4,5796,0.0,1.0
2023-03-23,34.142,34.5,33.955,34.35,12210,34.142,34.5,33.955,34.35,12210,0.0,1.0
2023-03-24,34.2351,34.2351,33.91,33.9332,10322,34.2351,34.2351,33.91,33.9332,10322,0.0,1.0
2023-03-27,34.355,34.47,34.29,34.46,9967,34.355,34.47,34.29,34.46,9967,0.0,1.0
2023-03-28,34.2823,34.34,34.17,34.2769,6056,34.2823,34.34,34.17,34.2769,6056,0.0,1.0
2023-03-29,34.6619,34.69,34.5,34.5809,10080,34.6619,34.69,34.5,34.5809,10080,0.0,1.0
2023-03-30,34.76,34.87,34.68,34.86,13012,34.76,34.87,34.68,34.86,13012,0.0,1.0
2023-03-31,35.16,35.16,34.9,34.97,38911,35.16,35.16,34.9,34.97,38911,0.0,1.0
2023-04-03,35.2861,35.2861,35.13,35.1729,11288,35.2861,35.2861,35.13,35.1729,11288,0.0,1.0
2023-04-04,35.1242,35.3156,35.09,35.31,6464,35.1242,35.3156,35.09,35.31,6464,0.0,1.0
2023-04-05,35.088,35.14,35.0,35.14,4311,35.088,35.14,35.0,35.14,4311,0.0,1.0
2023-04-06,35.183,35.195,34.9691,34.9691,4319,35.183,35.195,34.9691,34.9691,4319,0.0,1.0
2023-04-10,35.183,35.183,34.99,35.1,25308,35.183,35.183,34.99,35.1,25308,0.0,1.0
2023-04-11,35.215,35.3599,35.1801,35.26,6189,35.215,35.3599,35.1801,35.26,6189,0.0,1.0
2023-04-12,35.11,35.36,35.11,35.36,4594,35.11,35.36,35.11,35.36,4594,0.0,1.0
2023-04-13,35.44,35.4955,35.22,35.2255,8814,35.44,35.4955,35.22,35.2255,8814,0.0,1.0
2023-04-14,35.4285,35.62,35.2901,35.52,3632,35.4285,35.62,35.2901,35.52,3632,0.0,1.0
2023-04-17,35.5164,35.5164,35.3379,35.4785,3497,35.5164,35.5164,35.3379,35.4785,3497,0.0,1.0
2023-04-18,35.5516,35.58,35.47,35.569,6148,35.5516,35.58,35.47,35.569,6148,0.0,1.0
2023-04-19,35.53,35.57,35.42,35.42,5008,35.53,35.57,35.42,35.42,5008,0.0,1.0
2023-04-20,35.392,35.49,35.3075,35.45,4045,35.392,35.49,35.3075,35.45,4045,0.0,1.0
2023-04-21,35.41,35.46,35.35,35.42,28491,35.41,35.46,35.35,35.42,28491,0.0,1.0
2023-04-24,35.4322,35.48,35.3114,35.39,2696,35.4322,35.48,35.3114,35.39,2696,0.0,1.0
2023-04-25,35.0257,35.25,35.02,35.245,3749,35.0257,35.25,35.02,35.245,3749,0.0,1.0
2023-04-26,34.912,35.12,34.88,35.01,41388,34.912,35.12,34.88,35.01,41388,0.0,1.0
2023-04-27,35.4314,35.4314,35.119,35.19,9743,35.4314,35.4314,35.119,35.19,9743,0.0,1.0
2023-04-28,35.666,35.666,35.3934,35.3934,5264,35.666,35.666,35.3934,35.3934,5264,0.0,1.0
2023-05-01,35.6888,35.76,35.65,35.75,13314,35.6888,35.76,35.65,35.75,13314,0.0,1.0
2023-05-02,35.3795,35.57,35.18,35.57,14180,35.3795,35.57,35.18,35.57,14180,0.0,1.0
2023-05-03,35.1703,35.525,35.15,35.33,5239,35.1703,35.525,35.15,35.33,5239,0.0,1.0
2023-05-04,34.9467,35.04,34.9124,35.005,7879,34.9467,35.04,34.9124,35.005,7879,0.0,1.0
2023-05-05,35.4607,35.525,35.2772,35.2772,4543,35.4607,35.525,35.2772,35.2772,4543,0.0,1.0
2023-05-08,35.48,35.53,35.42,35.44,53910,35.48,35.53,35.42,35.44,53910,0.0,1.0
2023-05-09,35.3635,35.45,35.32,35.321,19259,35.3635,35.45,35.32,35.321,19259,0.0,1.0
2023-05-10,35.5061,35.55,35.28,35.3997,4430,35.5061,35.55,35.28,35.3997,4430,0.0,1.0
2023-05-11,35.4583,35.49,35.335,35.42,42932,35.4583,35.49,35.335,35.42,42932,0.0,1.0
2023-05-12,35.4304,35.5999,35.28,35.56,70303,35.4304,35.5999,35.28,35.56,70303,0.0,1.0
2023-05-15,35.504,35.57,35.44,35.55,4915,35.504,35.57,35.44,35.55,4915,0.0,1.0
2023-05-16,35.3,35.52,35.3,35.52,7146,35.3,35.52,35.3,35.52,7146,0.0,1.0
2023-05-17,35.6787,35.71,35.385,35.4424,4596,35.6787,35.71,35.385,35.4424,4596,0.0,1.0
2023-05-18,35.9389,35.9389,35.57,35.57,4772,35.9389,35.9389,35.57,35.57,4772,0.0,1.0
2023-05-19,35.95,36.059,35.86,36.0189,10877,35.95,36.059,35.86,36.0189,10877,0.0,1.0
2023-05-22,35.9056,35.9809,35.86,35.86,4935,35.9056,35.9809,35.86,35.86,4935,0.0,1.0
2023-05-23,35.6117,35.86,35.585,35.825,11362,35.6117,35.86,35.585,35.825,11362,0.0,1.0
2023-05-24,35.4089,35.49,35.345,35.42,8710,35.4089,35.49,35.345,35.42,8710,0.0,1.0
2023-05-25,35.6394,35.72,35.51,35.55,9441,35.6394,35.72,35.51,35.55,9441,0.0,1.0
2023-05-26,36.01,36.04,35.805,35.805,11881,36.01,36.04,35.805,35.805,11881,0.0,1.0
2023-05-30,35.9886,36.18,35.9115,36.08,9510,35.9886,36.18,35.9115,36.08,9510,0.0,1.0
2023-05-31,35.8592,35.94,35.74,35.9,6091,35.8592,35.94,35.74,35.9,6091,0.0,1.0
2023-06-01,36.1092,36.2,35.82,35.82,4767,36.1092,36.2,35.82,35.82,4767,0.0,1.0
2023-06-02,36.5201,36.6,36.3,36.3,20205,36.5201,36.6,36.3,36.3,20205,0.0,1.0
2023-06-05,36.5029,37.07,36.43,36.58,3093,36.5029,37.07,36.43,36.58,3093,0.0,1.0
2023-06-06,36.5893,36.6,36.48,36.51,7103,36.5893,36.6,36.48,36.51,7103,0.0,1.0
2023-06-07,36.4683,36.69,36.45,36.69,6841,36.4683,36.69,36.45,36.69,6841,0.0,1.0
2023-06-08,36.654,36.654,36.436,36.48,3744,36.654,36.654,36.436,36.48,3744,0.0,1.0
2023-06-09,36.6984,36.853,36.6601,36.853,2406,36.6984,36.853,36.6601,36.853,2406,0.0,1.0
2023-06-12,36.9293,36.9298,36.711,36.745,7913,36.9293,36.9298,36.711,36.745,7913,0.0,1.0
2023-06-13,37.09,37.11,37.0401,37.1,47879,37.09,37.11,37.0401,37.1,47879,0.0,1.0
2023-06-14,37.1,37.27,36.75,37.06,196148,37.1,37.27,36.75,37.06,196148,0.0,1.0
2023-06-15,37.4344,37.4682,37.2,37.2,4612,37.4344,37.4682,37.2,37.2,4612,0.0,1.0
2023-06-16,37.3657,37.5199,37.3657,37.4999,13574,37.3657,37.5199,37.3657,37.4999,13574,0.0,1.0
2023-06-20,37.2585,37.29,37.12,37.24,3754,37.2585,37.29,37.12,37.24,3754,0.0,1.0
2023-06-21,37.1394,37.2437,37.1,37.1494,6343,37.1394,37.2437,37.1,37.1494,6343,0.0,1.0
2023-06-22,37.22,37.22,37.08,37.08,9491,37.22,37.22,37.08,37.08,9491,0.0,1.0
2023-06-23,37.0551,37.1125,37.03,37.045,3093,37.0551,37.1125,37.03,37.045,3093,0.0,1.0
2023-06-26,36.95,37.0367,36.95,37.03,19575,36.95,37.0367,36.95,37.03,19575,0.0,1.0
2023-06-27,37.2399,37.28,37.0,37.0,18722,37.2399,37.28,37.0,37.0,18722,0.0,1.0
2023-06-28,37.2,37.3,37.15,37.16,17532,37.2,37.3,37.15,37.16,17532,0.0,1.0
2023-06-29,37.3388,37.36,37.26,37.28,4107,37.3388,37.36,37.26,37.28,4107,0.0,1.0
2023-06-30,37.7199,37.76,37.6301,37.67,160328,37.7199,37.76,37.6301,37.67,160328,0.0,1.0
2023-07-03,37.7352,37.75,37.6701,37.7061,6281,37.7352,37.75,37.6701,37.7061,6281,0.0,1.0
2023-07-05,37.675,37.75,37.53,37.53,10435,37.675,37.75,37.53,37.53,10435,0.0,1.0
2023-07-06,37.46,37.49,37.29,37.41,41005,37.46,37.49,37.29,37.41,41005,0.0,1.0
2023-07-07,37.4139,37.65,37.4139,37.445,37867,37.4139,37.65,37.4139,37.445,37867,0.0,1.0
2023-07-10,37.4542,37.485,37.39,37.485,4552,37.4542,37.485,37.39,37.485,4552,0.0,1.0
2023-07-11,37.6654,37.6654,37.52,37.53,489037,37.6654,37.6654,37.52,37.53,489037,0.0,1.0
2023-07-12,37.8943,37.96,37.85,37.955,5872,37.8943,37.96,37.85,37.955,5872,0.0,1.0
2023-07-13,38.09,38.09,38.01,38.0376,4621,38.09,38.09,38.01,38.0376,4621,0.0,1.0
2023-07-14,38.069,38.15,38.069,38.1001,2255,38.069,38.15,38.069,38.1001,2255,0.0,1.0
2023-07-17,38.1959,38.24,38.11,38.11,9356,38.1959,38.24,38.11,38.11,9356,0.0,1.0
2023-07-18,38.35,38.3794,38.14,38.14,10706,38.35,38.3794,38.14,38.14,10706,0.0,1.0
2023-07-19,38.3789,38.462,38.36,38.4275,4619,38.3789,38.462,38.36,38.4275,4619,0.0,1.0
2023-07-20,38.205,38.2999,38.205,38.28,1044,38.205,38.2999,38.205,38.28,1044,0.0,1.0
2023-07-21,38.2598,38.39,38.2201,38.39,21828,38.2598,38.39,38.2201,38.39,21828,0.0,1.0
2023-07-24,38.3504,38.4,38.23,38.23,3857,38.3504,38.4,38.23,38.23,3857,0.0,1.0
2023-07-25,38.4364,38.455,38.32,38.32,2041,38.4364,38.455,38.32,38.32,2041,0.0,1.0
2023-07-26,38.4266,38.4266,38.32,38.385,2345,38.4266,38.4266,38.32,38.385,2345,0.0,1.0
2023-07-27,38.2775,38.4722,38.23,38.4722,3843,38.2775,38.4722,38.23,38.4722,3843,0.0,1.0
2023-07-28,38.5199,38.57,38.5,38.5,5094,38.5199,38.57,38.5,38.5,5094,0.0,1.0
2023-07-31,38.51,38.61,38.481,38.532,6006,38.51,38.61,38.481,38.532,6006,0.0,1.0
2023-08-01,38.4873,38.5048,38.38,38.38,25683,38.4873,38.5048,38.38,38.38,25683,0.0,1.0
2023-08-02,38.12,38.29,38.09,38.21,53173,38.12,38.29,38.09,38.21,53173,0.0,1.0
2023-08-03,38.0639,38.1178,37.931,37.96,13410,38.0639,38.1178,37.931,37.96,13410,0.0,1.0
2023-08-04,37.9252,38.255,37.9252,38.24,4178,37.9252,38.255,37.9252,38.24,4178,0.0,1.0
2023-08-07,38.1984,38.1984,38.07,38.1,1999,38.1984,38.1984,38.07,38.1,1999,0.0,1.0
2023-08-08,38.0946,38.1269,37.885,37.92,6114,38.0946,38.1269,37.885,37.92,6114,0.0,1.0
2023-08-09,37.89,38.09,37.89,37.95,41200,37.89,38.09,37.89,37.95,41200,0.0,1.0
2023-08-10,37.9189,38.18,37.9189,37.98,933,37.9189,38.18,37.9189,37.98,933,0.0,1.0
2023-08-11,37.88,37.95,37.8101,37.82,14000,37.88,37.95,37.8101,37.82,14000,0.0,1.0
2023-08-14,38.0518,38.0574,37.96,37.9626,11243,38.0518,38.0574,37.96,37.9626,11243,0.0,1.0
2023-08-15,37.74,37.93,37.74,37.88,10550,37.74,37.93,37.74,37.88,10550,0.0,1.0
2023-08-16,37.5001,37.83,37.5001,37.77,16902,37.5001,37.83,37.5001,37.77,16902,0.0,1.0
2023-08-17,37.3152,37.58,37.25,37.58,5333,37.3152,37.58,37.25,37.58,5333,0.0,1.0
2023-08-18,37.2851,37.34,37.02,37.02,3590,37.2851,37.34,37.02,37.02,3590,0.0,1.0
2023-08-21,37.5025,37.5025,37.32,37.32,4622,37.5025,37.5025,37.32,37.32,4622,0.0,1.0
2023-08-22,37.4095,37.58,37.38,37.58,2812,37.4095,37.58,37.38,37.58,2812,0.0,1.0
2023-08-23,37.7204,37.7799,37.53,37.5699,6014,37.7204,37.7799,37.53,37.5699,6014,0.0,1.0
2023-08-24,37.3559,37.682,37.3559,37.64,2047,37.3559,37.682,37.3559,37.64,2047,0.0,1.0
2023-08-25,37.5597,37.59,37.3301,37.46,5898,37.5597,37.59,37.3301,37.46,5898,0.0,1.0
2023-08-28,37.7438,37.8,37.63,37.69,8215,37.7438,37.8,37.63,37.69,8215,0.0,1.0
2023-08-29,38.1623,38.1623,37.78,37.78,1333,38.1623,38.1623,37.78,37.78,1333,0.0,1.0
2023-08-30,38.2722,38.32,38.16,38.16,2942,38.2722,38.32,38.16,38.16,2942,0.0,1.0
2023-08-31,38.2934,38.37,38.2934,38.364,1287,38.2934,38.37,38.2934,38.364,1287,0.0,1.0
2023-09-01,38.3509,38.39,38.26,38.38,1163,38.3509,38.39,38.26,38.38,1163,0.0,1.0
2023-09-05,38.2499,38.3,38.2499,38.2959,2605,38.2499,38.3,38.2499,38.2959,2605,0.0,1.0
2023-09-06,38.0071,38.02,37.9,37.9699,5813,38.0071,38.02,37.9,37.9699,5813,0.0,1.0
2023-09-07,37.97,37.97,37.8132,37.8132,1257,37.97,37.97,37.8132,37.8132,1257,0.0,1.0
2023-09-08,37.9573,38.05,37.9573,38.05,5672,37.9573,38.05,37.9573,38.05,5672,0.0,1.0
2023-09-11,38.1686,38.1799,38.08,38.11,1242,38.1686,38.1799,38.08,38.11,1242,0.0,1.0
2023-09-12,38.0136,38.15,38.0136,38.07,7271,38.0136,38.15,38.0136,38.07,7271,0.0,1.0
2023-09-13,38.0659,38.1,38.01,38.1,3499,38.0659,38.1,38.01,38.1,3499,0.0,1.0
2023-09-14,38.3266,38.355,38.2,38.2,2448,38.3266,38.355,38.2,38.2,2448,0.0,1.0
2023-09-15,37.9483,38.2499,37.942,38.2499,3611,37.9483,38.2499,37.942,38.2499,3611,0.0,1.0
2023-09-18,37.9639,37.965,37.9599,37.965,1059,37.9639,37.965,37.9599,37.965,1059,0.0,1.0
2023-09-19,37.9021,37.94,37.81,37.81,27000,37.9021,37.94,37.81,37.81,27000,0.0,1.0
2023-09-20,37.6268,37.93,37.6268,37.93,2897,37.6268,37.93,37.6268,37.93,2897,0.0,1.0
2023-09-21,37.0528,37.17,37.0528,37.17,1519,37.0528,37.17,37.0528,37.17,1519,0.0,1.0
2023-09-22,36.9768,37.27,36.9768,37.145,2147,36.9768,37.27,36.9768,37.145,2147,0.0,1.0
2023-09-25,37.1007,37.1007,37.0,37.0,5875,37.1007,37.1007,37.0,37.0,5875,0.0,1.0
2023-09-26,36.6484,36.8299,36.62,36.75,7359,36.6484,36.8299,36.62,36.75,7359,0.0,1.0
2023-09-27,36.6306,36.77,36.464,36.77,10769,36.6306,36.77,36.464,36.77,10769,0.0,1.0
2023-09-28,36.81,36.91,36.67,36.67,34093,36.81,36.91,36.67,36.67,34093,0.0,1.0
2023-09-29,36.7411,37.045,36.67,37.04,4005,36.7411,37.045,36.67,37.04,4005,0.0,1.0
2023-10-02,36.7645,36.7645,36.53,36.74,22942,36.7645,36.7645,36.53,36.74,22942,0.0,1.0
2023-10-03,36.288,36.5601,36.23,36.56,3232,36.288,36.5601,36.23,36.56,3232,0.0,1.0
2023-10-04,36.53,36.63,36.3,36.3,8146,36.53,36.63,36.3,36.3,8146,0.0,1.0
2023-10-05,36.5124,36.5699,36.3338,36.3338,2936,36.5124,36.5699,36.3338,36.3338,2936,0.0,1.0
2023-10-06,36.88,36.976,36.3894,36.3894,3658,36.88,36.976,36.3894,36.3894,3658,0.0,1.0
2023-10-09,37.1133,37.15,36.9279,36.9279,701,37.1133,37.15,36.9279,36.9279,701,0.0,1.0
2023-10-10,37.2968,37.34,37.275,37.34,4883,37.2968,37.34,37.275,37.34,4883,0.0,1.0
2023-10-11,37.471,37.49,37.1701,37.33,337216,37.471,37.49,37.1701,37.33,337216,0.0,1.0
2023-10-12,37.27,37.5399,37.08,37.43,45695,37.27,37.5399,37.08,37.43,45695,0.0,1.0
2023-10-13,37.0875,37.3326,37.08,37.3326,6273,37.0875,37.3326,37.08,37.3326,6273,0.0,1.0
2023-10-16,37.4868,37.49,37.4101,37.485,9061,37.4868,37.49,37.4101,37.485,9061,0.0,1.0
2023-10-17,37.4325,37.59,37.225,37.225,2244,37.4325,37.59,37.225,37.225,2244,0.0,1.0
2023-10-18,36.96,37.31,36.96,37.31,15387,36.96,37.31,36.96,37.31,15387,0.0,1.0
2023-10-19,36.64,36.98,36.64,36.9753,4747,36.64,36.98,36.64,36.9753,4747,0.0,1.0
2023-10-20,36.3025,36.519,36.3025,36.387,6573,36.3025,36.519,36.3025,36.387,6573,0.0,1.0
2023-10-23,36.215,36.5299,36.215,36.275,3771,36.215,36.5299,36.215,36.275,3771,0.0,1.0
2023-10-24,36.4475,36.465,36.27,36.41,2049,36.4475,36.465,36.27,36.41,2049,0.0,1.0
2023-10-25,35.9749,36.09,35.9201,36.09,3956,35.9749,36.09,35.9201,36.09,3956,0.0,1.0
2023-10-26,35.5972,35.9,35.59,35.78,6796,35.5972,35.9,35.59,35.78,6796,0.0,1.0
2023-10-27,35.4,35.625,35.37,35.625,13083,35.4,35.625,35.37,35.625,13083,0.0,1.0
2023-10-30,35.7961,35.84,35.5811,35.6,5990,35.7961,35.84,35.5811,35.6,5990,0.0,1.0
2023-10-31,35.9798,35.9798,35.72,35.77,5910,35.9798,35.9798,35.72,35.77,5910,0.0,1.0
2023-11-01,36.3247,36.3247,36.07,36.07,2730,36.3247,36.3247,36.07,36.07,2730,0.0,1.0
2023-11-02,36.9508,36.96,36.55,36.55,2506,36.9508,36.96,36.55,36.55,2506,0.0,1.0
2023-11-03,37.3208,37.4101,37.1,37.1,6576,37.3208,37.4101,37.1,37.1,6576,0.0,1.0
2023-11-06,37.3359,37.41,37.248,37.3668,29504,37.3359,37.41,37.248,37.3668,29504,0.0,1.0
2023-11-07,37.4642,37.55,37.32,37.32,10664,37.4642,37.55,37.32,37.32,10664,0.0,1.0
2023-11-08,37.53,37.55,37.42,37.4625,4666,37.53,37.55,37.42,37.4625,4666,0.0,1.0
2023-11-09,37.205,37.55,37.186,37.46,14459,37.205,37.55,37.186,37.46,14459,0.0,1.0
2023-11-10,37.7926,37.8,37.3,37.3,5134,37.7926,37.8,37.3,37.3,5134,0.0,1.0
2023-11-13,37.7566,37.77,37.5601,37.5601,3710,37.7566,37.77,37.5601,37.5601,3710,0.0,1.0
2023-11-14,38.4405,38.5,38.2,38.2,7513,38.4405,38.5,38.2,38.2,7513,0.0,1.0
2023-11-15,38.5335,38.61,38.52,38.55,2266,38.5335,38.61,38.52,38.55,2266,0.0,1.0
2023-11-16,38.49,38.515,38.46,38.465,4096,38.49,38.515,38.46,38.465,4096,0.0,1.0
2023-11-17,38.6446,38.6446,38.53,38.562,13078,38.6446,38.6446,38.53,38.562,13078,0.0,1.0
2023-11-20,38.9082,38.975,38.69,38.7252,4398,38.9082,38.975,38.69,38.7252,4398,0.0,1.0
2023-11-21,38.8047,38.8899,38.705,38.7202,8316,38.8047,38.8899,38.705,38.7202,8316,0.0,1.0
2023-11-22,38.977,39.03,38.9,38.99,10383,38.977,39.03,38.9,38.99,10383,0.0,1.0
2023-11-24,38.992,38.992,38.98,38.98,455,38.992,38.992,38.98,38.98,455,0.0,1.0
2023-11-27,38.9371,39.02,38.88,38.88,7376,38.9371,39.02,38.88,38.88,7376,0.0,1.0
2023-11-28,38.9706,39.0,38.875,38.875,3638,38.9706,39.0,38.875,38.875,3638,0.0,1.0
2023-11-29,38.9458,39.16,38.93,39.09,6048,38.9458,39.16,38.93,39.09,6048,0.0,1.0
2023-11-30,39.0825,39.0825,38.87,38.96,281665,39.0825,39.0825,38.87,38.96,281665,0.0,1.0
2023-12-01,39.3097,39.3097,39.045,39.045,2452,39.3097,39.3097,39.045,39.045,2452,0.0,1.0
2023-12-04,39.1198,39.1198,38.94,39.07,5620,39.1198,39.1198,38.94,39.07,5620,0.0,1.0
2023-12-05,39.07,39.1499,39.05,39.1026,21186,39.07,39.1499,39.05,39.1026,21186,0.0,1.0
2023-12-06,38.9452,39.205,38.94,39.205,23805,38.9452,39.205,38.94,39.205,23805,0.0,1.0
2023-12-07,39.2399,39.276,39.05,39.1,13559,39.2399,39.276,39.05,39.1,13559,0.0,1.0
2023-12-08,39.4172,39.445,39.21,39.21,20577,39.4172,39.445,39.21,39.21,20577,0.0,1.0
2023-12-11,39.595,39.595,39.39,39.4104,21886,39.595,39.595,39.39,39.4104,21886,0.0,1.0
2023-12-12,39.7381,39.7381,39.5,39.5,4192,39.7381,39.7381,39.5,39.5,4192,0.0,1.0
2023-12-13,40.19,40.2697,39.74,39.74,9037,40.19,40.2697,39.74,39.74,9037,0.0,1.0
2023-12-14,40.321,40.36,40.25,40.31,6111,40.321,40.36,40.25,40.31,6111,0.0,1.0
2023-12-15,40.3624,40.3817,40.24,40.26,17310,40.3624,40.3817,40.24,40.26,17310,0.0,1.0
2023-12-18,40.5082,40.56,40.37,40.37,10959,40.5082,40.56,40.37,40.37,10959,0.0,1.0
2023-12-19,40.6566,40.66,40.5901,40.6,4944,40.6566,40.66,40.5901,40.6,4944,0.0,1.0
2023-12-20,40.2466,40.7899,40.2466,40.705,12648,40.2466,40.7899,40.2466,40.705,12648,0.0,1.0
2023-12-21,40.5447,40.5447,40.36,40.4965,14937,40.5447,40.5447,40.36,40.4965,14937,0.0,1.0
2023-12-22,40.637,40.73,40.58,40.58,8043,40.637,40.73,40.58,40.58,8043,0.0,1.0
2023-12-26,40.817,40.86,40.61,40.61,30675,40.817,40.86,40.61,40.61,30675,0.0,1.0
2023-12-27,40.8673,40.8973,40.78,40.87,37277,40.8673,40.8973,40.78,40.87,37277,0.0,1.0
2023-12-28,40.9106,40.99,40.89,40.96,19219,40.9106,40.99,40.89,40.96,19219,0.0,1.0
2023-12-29,40.8564,41.02,40.7365,40.955,151526,40.8564,41.02,40.7365,40.955,151526,0.0,1.0
2024-01-02,40.73,40.81,40.6,40.73,944908,40.73,40.81,40.6,40.73,944908,0.0,1.0
2024-01-03,40.5,40.64,40.43,40.6,458802,40.5,40.64,40.43,40.6,458802,0.0,1.0
2024-01-04,40.34,40.6283,40.34,40.47,221331,40.34,40.6283,40.34,40.47,221331,0.0,1.0
2024-01-05,40.4228,40.62,40.3399,40.42,61761,40.4228,40.62,40.3399,40.42,61761,0.0,1.0
2024-01-08,40.87,40.87,40.495,40.495,66342,40.87,40.87,40.495,40.495,66342,0.0,1.0
2024-01-09,40.84,40.92,40.68,40.73,117113,40.84,40.92,40.68,40.73,117113,0.0,1.0
2024-01-10,41.03,41.06,40.84,40.84,76482,41.03,41.06,40.84,40.84,76482,0.0,1.0
2024-01-11,41.03,41.1,40.7343,41.1,302239,41.03,41.1,40.7343,41.1,302239,0.0,1.0
2024-01-12,41.08,41.15,40.9407,41.124,63228,41.08,41.15,40.9407,41.124,63228,0.0,1.0
2024-01-16,40.8794,41.0299,40.7914,40.95,28838,40.8794,41.0299,40.7914,40.95,28838,0.0,1.0
2024-01-17,40.7411,40.7796,40.5974,40.7199,192609,40.7411,40.7796,40.5974,40.7199,192609,0.0,1.0
2024-01-18,41.04,41.04,40.755,40.9,51612,41.04,41.04,40.755,40.9,51612,0.0,1.0
2024-01-19,41.3398,41.41,41.0109,41.0109,83533,41.3398,41.41,41.0109,41.0109,83533,0.0,1.0
2024-01-22,41.49,41.56,41.42,41.54,50806,41.49,41.56,41.42,41.54,50806,0.0,1.0
2024-01-23,41.58,41.58,41.4098,41.44,72012,41.58,41.58,41.4098,41.44,72012,0.0,1.0
2024-01-24,41.6,41.76,41.57,41.74,60628,41.6,41.76,41.57,41.74,60628,0.0,1.0
2024-01-25,41.73,41.73,41.58,41.66,32406,41.73,41.73,41.58,41.66,32406,0.0,1.0
2024-01-26,41.71,41.77,41.63,41.73,29653,41.71,41.77,41.63,41.73,29653,0.0,1.0
2024-01-29,41.92,41.93,41.67,41.74,56280,41.92,41.93,41.67,41.74,56280,0.0,1.0
2024-01-30,41.88,41.92,41.82,41.89,43410,41.88,41.92,41.82,41.89,43410,0.0,1.0
2024-01-31,41.43,41.76,41.4,41.76,27512,41.43,41.76,41.4,41.76,27512,0.0,1.0
2024-02-01,41.77,41.78,41.45,41.59,280926,41.77,41.78,41.45,41.59,280926,0.0,1.0
2024-02-02,42.06,42.11,41.78,41.8299,27858,42.06,42.11,41.78,41.8299,27858,0.0,1.0
2024-02-05,42.0,42.06,41.81,41.95,13356,42.0,42.06,41.81,41.95,13356,0.0,1.0
2024-02-06,42.01,42.03,41.94,41.955,24167,42.01,42.03,41.94,41.955,24167,0.0,1.0
2024-02-07,42.263,42.2999,42.1373,42.18,12846,42.263,42.2999,42.1373,42.18,12846,0.0,1.0
2024-02-08,42.2572,42.3,42.2001,42.2101,16841,42.2572,42.3,42.2001,42.2101,16841,0.0,1.0
2024-02-09,42.42,42.4599,42.31,42.31,12683,42.42,42.4599,42.31,42.31,12683,0.0,1.0
2024-02-12,42.39,42.5496,42.36,42.48,40475,42.39,42.5496,42.36,42.48,40475,0.0,1.0
2024-02-13,41.9772,42.11,41.8086,42.05,13668,41.9772,42.11,41.8086,42.05,13668,0.0,1.0
2024-02-14,42.2654,42.2699,42.11,42.11,6122,42.2654,42.2699,42.11,42.11,6122,0.0,1.0
2024-02-15,42.4255,42.4599,42.3281,42.34,3216,42.4255,42.4599,42.3281,42.34,3216,0.0,1.0
2024-02-16,42.3166,42.45,42.3166,42.335,7408,42.3166,42.45,42.3166,42.335,7408,0.0,1.0
2024-02-20,42.1338,42.18,42.06,42.16,22609,42.1338,42.18,42.06,42.16,22609,0.0,1.0
2024-02-21,42.2025,42.2025,42.0,42.12,4767,42.2025,42.2025,42.0,42.12,4767,0.0,1.0
2024-02-22,42.7431,42.765,42.49,42.5,15682,42.7431,42.765,42.49,42.5,15682,0.0,1.0
2024-02-23,42.7711,42.84,42.71,42.76,5598,42.7711,42.84,42.71,42.76,5598,0.0,1.0
2024-02-26,42.6775,42.81,42.66,42.81,4600,42.6775,42.81,42.66,42.81,4600,0.0,1.0
2024-02-27,42.7207,42.7207,42.63,42.72,8676,42.7207,42.7207,42.63,42.72,8676,0.0,1.0
2024-02-28,42.71,42.73,42.6385,42.7199,8797,42.71,42.73,42.6385,42.7199,8797,0.0,1.0
2024-02-29,42.82,42.835,42.69,42.83,15768,42.82,42.835,42.69,42.83,15768,0.0,1.0
2024-03-01,43.0058,43.0399,42.85,42.85,72416,43.0058,43.0399,42.85,42.85,72416,0.0,1.0
2024-03-04,42.99,43.07,42.95,43.0099,98028,42.99,43.07,42.95,43.0099,98028,0.0,1.0
2024-03-05,42.7078,42.76,42.6,42.76,18628,42.7078,42.76,42.6,42.76,18628,0.0,1.0
2024-03-06,42.8452,42.94,42.77,42.94,13162,42.8452,42.94,42.77,42.94,13162,0.0,1.0
2024-03-07,43.0736,43.09,42.91,42.91,9319,43.0736,43.09,42.91,42.91,9319,0.0,1.0
2024-03-08,42.96,43.23,42.9367,42.98,15227,42.96,43.23,42.9367,42.98,15227,0.0,1.0
2024-03-11,42.92,42.92,42.78,42.78,9891,42.92,42.92,42.78,42.78,9891,0.0,1.0
2024-03-12,43.14,43.2099,42.87,42.87,15553,43.14,43.2099,42.87,42.87,15553,0.0,1.0
2024-03-13,43.09,43.16,43.08,43.1537,11689,43.09,43.16,43.08,43.1537,11689,0.0,1.0
2024-03-14,43.02,43.1999,42.92,43.1715,11747,43.02,43.1999,42.92,43.1715,11747,0.0,1.0
2024-03-15,42.87,42.93,42.87,42.9157,4949,42.87,42.93,42.87,42.9157,4949,0.0,1.0
2024-03-18,43.02,43.14,43.01,43.14,6268,43.02,43.14,43.01,43.14,6268,0.0,1.0
2024-03-19,43.16,43.1709,42.97,42.98,25711,43.16,43.1709,42.97,42.98,25711,0.0,1.0
2024-03-20,43.44,43.44,43.16,43.2078,11043,43.44,43.44,43.16,43.2078,11043,0.0,1.0
2024-03-21,43.48,43.55,43.42,43.55,57904,43.48,43.55,43.42,43.55,57904,0.0,1.0
2024-03-22,43.48,43.52,43.42,43.42,17058,43.48,43.52,43.42,43.42,17058,0.0,1.0
2024-03-25,43.43,43.4442,43.31,43.31,7348,43.43,43.4442,43.31,43.31,7348,0.0,1.0
2024-03-26,43.34,43.479,43.34,43.36,19933,43.34,43.479,43.34,43.36,19933,0.0,1.0
2024-03-27,43.52,43.52,43.36,43.478,8756,43.52,43.52,43.36,43.478,8756,0.0,1.0
2024-03-28,43.54,43.62,43.52,43.54,21962,43.54,43.62,43.52,43.54,21962,0.0,1.0
2024-04-01,43.5,43.58,43.45,43.58,18814,43.5,43.58,43.45,43.58,18814,0.0,1.0
2024-04-02,43.3641,43.4,43.26,43.32,193804,43.3641,43.4,43.26,43.32,193804,0.0,1.0
2024-04-03,43.37,43.47,43.24,43.24,13690,43.37,43.47,43.24,43.24,13690,0.0,1.0
2024-04-04,43.12,43.6299,43.095,43.5219,12818,43.12,43.6299,43.095,43.5219,12818,0.0,1.0
2024-04-05,43.31,43.34,43.2,43.23,8446,43.31,43.34,43.2,43.23,8446,0.0,1.0
2024-04-08,43.35,43.43,43.33,43.33,11745,43.35,43.43,43.33,43.33,11745,0.0,1.0
2024-04-09,43.39,43.42,43.225,43.38,9050,43.39,43.42,43.225,43.38,9050,0.0,1.0
2024-04-10,43.1897,43.25,43.06,43.15,3552,43.1897,43.25,43.06,43.15,3552,0.0,1.0
2024-04-11,43.3773,43.42,43.15,43.16,4443,43.3773,43.42,43.15,43.16,4443,0.0,1.0
2024-04-12,43.02,43.24,42.9055,43.21,23642,43.02,43.24,42.9055,43.21,23642,0.0,1.0
2024-04-15,42.6936,43.24,42.65,43.24,9047,42.6936,43.24,42.65,43.24,9047,0.0,1.0
2024-04-16,42.67,42.7683,42.55,42.66,11267,42.67,42.7683,42.55,42.66,11267,0.0,1.0
2024-04-17,42.45,42.73,42.45,42.73,15685,42.45,42.73,42.45,42.73,15685,0.0,1.0
2024-04-18,42.41,42.64,42.41,42.6,7599,42.41,42.64,42.41,42.6,7599,0.0,1.0
2024-04-19,42.209,42.37,42.15,42.29,5485,42.209,42.37,42.15,42.29,5485,0.0,1.0
2024-04-22,42.4751,42.615,42.23,42.345,48445,42.4751,42.615,42.23,42.345,48445,0.0,1.0
2024-04-23,42.7984,42.8599,42.73,42.79,19673,42.7984,42.8599,42.73,42.79,19673,0.0,1.0
2024-04-24,42.82,42.93,42.7031,42.93,23834,42.82,42.93,42.7031,42.93,23834,0.0,1.0
2024-04-25,42.68,42.75,42.42,42.42,38568,42.68,42.75,42.42,42.42,38568,0.0,1.0
2024-04-26,42.97,43.07,42.96,42.96,10619,42.97,43.07,42.96,42.96,10619,0.0,1.0
2024-04-29,43.06,43.095,42.99,43.03,6256,43.06,43.095,42.99,43.03,6256,0.0,1.0
2024-04-30,42.72,43.0999,42.72,43.0999,7429,42.72,43.0999,42.72,43.0999,7429,0.0,1.0
2024-05-01,42.6,42.89,42.55,42.6,10635,42.6,42.89,42.55,42.6,10635,0.0,1.0
2024-05-02,42.8,42.84,42.55,42.72,7023,42.8,42.84,42.55,42.72,7023,0.0,1.0
2024-05-03,43.15,43.2499,43.08,43.2499,13105,43.15,43.2499,43.08,43.2499,13105,0.0,1.0
2024-05-06,43.4279,43.45,43.28,43.32,7895,43.4279,43.45,43.28,43.32,7895,0.0,1.0
2024-05-07,43.5159,43.53,43.48,43.48,4930,43.5159,43.53,43.48,43.48,4930,0.0,1.0
2024-05-08,43.528,43.53,43.35,43.35,5653,43.528,43.53,43.35,43.35,5653,0.0,1.0
2024-05-09,43.6523,43.66,43.46,43.46,4962,43.6523,43.66,43.46,43.46,4962,0.0,1.0
2024-05-10,43.7325,43.79,43.6405,43.7646,7891,43.7325,43.79,43.6405,43.7646,7891,0.0,1.0
2024-05-13,43.7116,43.75,43.65,43.68,32490,43.7116,43.75,43.65,43.68,32490,0.0,1.0
2024-05-14,43.8683,43.87,43.63,43.63,12859,43.8683,43.87,43.63,43.63,12859,0.0,1.0
2024-05-15,44.1651,44.1651,43.98,43.98,27887,44.1651,44.1651,43.98,43.98,27887,0.0,1.0
2024-05-16,44.129,44.22,44.1,44.17,3227,44.129,44.22,44.1,44.17,3227,0.0,1.0
2024-05-17,44.16,44.19,44.095,44.12,18382,44.16,44.19,44.095,44.12,18382,0.0,1.0
2024-05-20,44.24,44.29,44.181,44.27,6825,44.24,44.29,44.181,44.27,6825,0.0,1.0
2024-05-21,44.306,44.306,44.18,44.18,12627,44.306,44.306,44.18,44.18,12627,0.0,1.0
2024-05-22,44.2096,44.3183,44.15,44.285,5948,44.2096,44.3183,44.15,44.285,5948,0.0,1.0
2024-05-23,44.0642,44.35,44.01,44.27,14941,44.0642,44.35,44.01,44.27,14941,0.0,1.0
2024-05-24,44.2669,44.33,44.16,44.33,32064,44.2669,44.33,44.16,44.33,32064,0.0,1.0
2024-05-28,44.2634,44.3,44.185,44.3,6823,44.2634,44.3,44.185,44.3,6823,0.0,1.0
2024-05-29,44.105,44.16,44.1,44.12,8797,44.105,44.16,44.1,44.12,8797,0.0,1.0
2024-05-30,43.9593,44.11,43.95,44.06,11551,43.9593,44.11,43.95,44.06,11551,0.0,1.0
2024-05-31,44.1658,44.1658,43.79,44.0,18353,44.1658,44.1658,43.79,44.0,18353,0.0,1.0
2024-06-03,44.1882,44.2,43.96,44.2,13131,44.1882,44.2,43.96,44.2,13131,0.0,1.0
2024-06-04,44.2488,44.265,44.1299,44.1299,4840,44.2488,44.265,44.1299,44.1299,4840,0.0,1.0
2024-06-05,44.5176,44.52,44.265,44.33,10201,44.5176,44.52,44.265,44.33,10201,0.0,1.0
2024-06-06,44.5126,44.56,44.48,44.5332,3990,44.5126,44.56,44.48,44.5332,3990,0.0,1.0
2024-06-07,44.5152,44.6,44.48,44.48,4246,44.5152,44.6,44.48,44.48,4246,0.0,1.0
2024-06-10,44.567,44.59,44.44,44.4999,8073,44.567,44.59,44.44,44.4999,8073,0.0,1.0
2024-06-11,44.6264,44.6385,44.45,44.45,15412,44.6264,44.6385,44.45,44.45,15412,0.0,1.0
2024-06-12,44.8698,44.94,44.745,44.79,27221,44.8698,44.94,44.745,44.79,27221,0.0,1.0
2024-06-13,44.9041,44.91,44.782,44.79,3853,44.9041,44.91,44.782,44.79,3853,0.0,1.0
2024-06-14,44.8753,44.88,44.79,44.79,4289,44.8753,44.88,44.79,44.79,4289,0.0,1.0
2024-06-17,45.024,45.09,44.86,44.86,309927,45.024,45.09,44.86,44.86,309927,0.0,1.0
2024-06-18,45.09,45.1,44.95,44.95,8419,45.09,45.1,44.95,44.95,8419,0.0,1.0
2024-06-20,45.0,45.1332,44.94,45.125,13021,45.0,45.1332,44.94,45.125,13021,0.0,1.0
2024-06-21,45.0184,45.0184,44.97,45.0039,935,45.0184,45.0184,44.97,45.0039,935,0.0,1.0
2024-06-24,44.9743,45.09,44.9743,45.0437,7149,44.9743,45.09,44.9743,45.0437,7149,0.0,1.0
2024-06-25,45.0618,45.0618,44.98,44.99,12714,45.0618,45.0618,44.98,44.99,12714,0.0,1.0
2024-06-26,45.1216,45.1216,45.0,45.04,12819,45.1216,45.1216,45.0,45.04,12819,0.0,1.0
2024-06-27,45.1302,45.145,45.07,45.1145,8779,45.1302,45.145,45.07,45.1145,8779,0.0,1.0
2024-06-28,45.0984,45.1919,45.0501,45.19,9153,45.0984,45.1919,45.0501,45.19,9153,0.0,1.0
2024-07-01,45.16,45.18,45.07,45.105,185035,45.16,45.18,45.07,45.105,185035,0.0,1.0
2024-07-02,45.2932,45.31,45.1501,45.1769,46311,45.2932,45.31,45.1501,45.1769,46311,0.0,1.0
2024-07-03,45.3715,45.39,45.3056,45.32,65490,45.3715,45.39,45.3056,45.32,65490,0.0,1.0
2024-07-05,45.45,45.48,45.3,45.3,13164,45.45,45.48,45.3,45.3,13164,0.0,1.0
2024-07-08,45.56,45.5699,45.4401,45.5699,38732,45.56,45.5699,45.4401,45.5699,38732,0.0,1.0
2024-07-09,45.5263,45.57,45.498,45.54,15201,45.5263,45.57,45.498,45.54,15201,0.0,1.0
2024-07-10,45.6743,45.6743,45.55,45.55,3953,45.6743,45.6743,45.55,45.55,3953,0.0,1.0
2024-07-11,45.5692,45.685,45.52,45.67,5901,45.5692,45.685,45.52,45.67,5901,0.0,1.0
2024-07-12,45.662,45.7886,45.6499,45.6499,5926,45.662,45.7886,45.6499,45.6499,5926,0.0,1.0
2024-07-15,45.6939,45.8,45.6701,45.7524,3918,45.6939,45.8,45.6701,45.7524,3918,0.0,1.0
2024-07-16,45.77,45.8399,45.7,45.7,9833,45.77,45.8399,45.7,45.7,9833,0.0,1.0
2024-07-17,45.6099,45.61,45.55,45.61,11347,45.6099,45.61,45.55,45.61,11347,0.0,1.0
2024-07-18,45.427,45.55,45.31,45.55,12598,45.427,45.55,45.31,45.55,12598,0.0,1.0
2024-07-19,45.2982,45.45,45.2401,45.45,4094,45.2982,45.45,45.2401,45.45,4094,0.0,1.0
2024-07-22,45.5425,45.56,45.4,45.43,6334,45.5425,45.56,45.4,45.43,6334,0.0,1.0
2024-07-23,45.4985,45.63,45.4985,45.5999,13884,45.4985,45.63,45.4985,45.5999,13884,0.0,1.0
2024-07-24,45.0199,45.2236,45.01,45.2236,3790,45.0199,45.2236,45.01,45.2236,3790,0.0,1.0
2024-07-25,44.9125,45.15,44.9125,44.978,3395,44.9125,45.15,44.9125,44.978,3395,0.0,1.0
2024-07-26,45.146,45.27,45.0499,45.0499,4230,45.146,45.27,45.0499,45.0499,4230,0.0,1.0
2024-07-29,45.2147,45.3099,45.178,45.202,3937,45.2147,45.3099,45.178,45.202,3937,0.0,1.0
2024-07-30,45.1227,45.3,44.91,45.3,3729,45.1227,45.3,44.91,45.3,3729,0.0,1.0
2024-07-31,45.4293,45.5499,45.31,45.31,6148,45.4293,45.5499,45.31,45.31,6148,0.0,1.0
2024-08-01,45.14,45.56,44.94,45.56,7807,45.14,45.56,44.94,45.56,7807,0.0,1.0
2024-08-02,44.56,44.56,44.39,44.49,11448,44.56,44.56,44.39,44.49,11448,0.0,1.0
2024-08-05,43.63,44.1,42.77,42.77,56057,43.63,44.1,42.77,42.77,56057,0.0,1.0
2024-08-06,44.15,44.355,44.0601,44.0601,11798,44.15,44.355,44.0601,44.0601,11798,0.0,1.0
2024-08-07,43.87,44.6,43.85,44.52,42547,43.87,44.6,43.85,44.52,42547,0.0,1.0
2024-08-08,44.5006,44.55,44.12,44.12,15015,44.5006,44.55,44.12,44.12,15015,0.0,1.0
2024-08-09,44.7254,44.7254,44.58,44.58,5307,44.7254,44.7254,44.58,44.58,5307,0.0,1.0
2024-08-12,44.7272,44.8,44.72,44.7575,1904,44.7272,44.8,44.72,44.7575,1904,0.0,1.0
2024-08-13,45.18,45.19,44.84,44.84,15090,45.18,45.19,44.84,44.84,15090,0.0,1.0
2024-08-14,45.3515,45.3515,45.15,45.15,9135,45.3515,45.3515,45.15,45.15,9135,0.0,1.0
2024-08-15,45.63,45.72,45.63,45.63,8628,45.63,45.72,45.63,45.63,8628,0.0,1.0
2024-08-16,45.7311,45.764,45.64,45.64,15325,45.7311,45.764,45.64,45.64,15325,0.0,1.0
2024-08-19,45.9147,45.9147,45.76,45.76,8054,45.9147,45.9147,45.76,45.76,8054,0.0,1.0
2024-08-20,45.85,45.905,45.85,45.87,4900,45.85,45.905,45.85,45.87,4900,0.0,1.0
2024-08-21,45.915,45.948,45.84,45.88,24411,45.915,45.948,45.84,45.88,24411,0.0,1.0
2024-08-22,45.7542,45.9665,45.7542,45.95,2503,45.7542,45.9665,45.7542,45.95,2503,0.0,1.0
2024-08-23,46.023,46.023,45.88,46.0199,5910,46.023,46.023,45.88,46.0199,5910,0.0,1.0
2024-08-26,45.9894,46.0,45.93,46.0,6524,45.9894,46.0,45.93,46.0,6524,0.0,1.0
2024-08-27,46.0551,46.0551,45.99,46.02,3244,46.0551,46.0551,45.99,46.02,3244,0.0,1.0
2024-08-28,45.9486,46.03,45.8,46.03,15674,45.9486,46.03,45.8,46.03,15674,0.0,1.0
2024-08-29,45.9593,46.05,45.9593,46.04,6358,45.9593,46.05,45.9593,46.04,6358,0.0,1.0
2024-08-30,46.1698,46.1698,45.9508,45.99,3651,46.1698,46.1698,45.9508,45.99,3651,0.0,1.0
2024-09-03,45.68,45.96,45.62,45.96,4626,45.68,45.96,45.62,45.96,4626,0.0,1.0
2024-09-04,45.6385,45.766,45.51,45.51,16306,45.6385,45.766,45.51,45.51,16306,0.0,1.0
2024-09-05,45.6399,45.6399,45.46,45.6301,13669,45.6399,45.6399,45.46,45.6301,13669,0.0,1.0
2024-09-06,45.1705,45.65,45.15,45.63,11742,45.1705,45.65,45.15,45.63,11742,0.0,1.0
2024-09-09,45.49,45.5486,45.36,45.41,10021,45.49,45.5486,45.36,45.41,10021,0.0,1.0
2024-09-10,45.605,45.605,45.37,45.56,12358,45.605,45.605,45.37,45.56,12358,0.0,1.0
2024-09-11,45.8464,45.8464,45.32,45.32,4877,45.8464,45.8464,45.32,45.32,4877,0.0,1.0
2024-09-12,46.04,46.04,45.82,45.82,7745,46.04,46.04,45.82,45.82,7745,0.0,1.0
2024-09-13,46.09,46.14,46.06,46.1,2970,46.09,46.14,46.06,46.1,2970,0.0,1.0
2024-09-16,46.1626,46.1626,46.04,46.075,2109,46.1626,46.1626,46.04,46.075,2109,0.0,1.0
2024-09-17,46.165,46.21,46.08,46.21,3533,46.165,46.21,46.08,46.21,3533,0.0,1.0
2024-09-18,46.12,46.31,46.1,46.12,8084,46.12,46.31,46.1,46.12,8084,0.0,1.0
2024-09-19,46.4417,46.4688,46.3516,46.41,14083,46.4417,46.4688,46.3516,46.41,14083,0.0,1.0
2024-09-20,46.4361,46.4361,46.3402,46.4096,10541,46.4361,46.4361,46.3402,46.4096,10541,0.0,1.0
2024-09-23,46.4947,46.53,46.43,46.43,8016,46.4947,46.53,46.43,46.43,8016,0.0,1.0
2024-09-24,46.5381,46.54,46.42,46.42,5023,46.5381,46.54,46.42,46.42,5023,0.0,1.0
2024-09-25,46.475,46.58,46.475,46.58,1456,46.475,46.58,46.475,46.58,1456,0.0,1.0
2024-09-26,46.54,46.57,46.5,46.53,18400,46.54,46.57,46.5,46.53,18400,0.0,1.0
2024-09-27,46.495,46.63,46.46,46.6,5389,46.495,46.63,46.46,46.6,5389,0.0,1.0
2024-09-30,46.56,46.56,46.45,46.45,12662,46.56,46.56,46.45,46.45,12662,0.0,1.0
2024-10-01,46.4386,46.5099,46.32,46.39,216910,46.4386,46.5099,46.32,46.39,216910,0.0,1.0
2024-10-02,46.4501,46.4896,46.38,46.38,19304,46.4501,46.4896,46.38,46.38,19304,0.0,1.0
2024-10-03,46.4088,46.46,46.35,46.3901,14718,46.4088,46.46,46.35,46.3901,14718,0.0,1.0
2024-10-04,46.5654,46.59,46.39,46.42,18777,46.5654,46.59,46.39,46.42,18777,0.0,1.0
2024-10-07,46.3839,46.49,46.365,46.49,2296,46.3839,46.49,46.365,46.49,2296,0.0,1.0
2024-10-08,46.5784,46.5784,46.41,46.41,1114,46.5784,46.5784,46.41,46.41,1114,0.0,1.0
2024-10-09,46.6816,46.71,46.64,46.65,11824,46.6816,46.71,46.64,46.65,11824,0.0,1.0
2024-10-10,46.6717,46.6717,46.63,46.655,6568,46.6717,46.6717,46.63,46.655,6568,0.0,1.0
2024-10-11,46.761,46.79,46.7,46.75,14151,46.761,46.79,46.7,46.75,14151,0.0,1.0
2024-10-14,46.8709,46.9099,46.7801,46.86,2465,46.8709,46.9099,46.7801,46.86,2465,0.0,1.0
2024-10-15,46.7917,46.9199,46.75,46.89,7061,46.7917,46.9199,46.75,46.89,7061,0.0,1.0
2024-10-16,46.89,46.89,46.7895,46.83,2576,46.89,46.89,46.7895,46.83,2576,0.0,1.0
2024-10-17,46.8996,46.9299,46.86,46.89,5465,46.8996,46.9299,46.86,46.89,5465,0.0,1.0
2024-10-18,46.94,46.97,46.9201,46.935,10690,46.94,46.97,46.9201,46.935,10690,0.0,1.0
2024-10-21,46.9466,46.99,46.93816,46.93816,1447,46.9466,46.99,46.93816,46.93816,1447,0.0,1.0
2024-10-22,46.9899,46.9899,46.87,46.87,7992,46.9899,46.9899,46.87,46.87,7992,0.0,1.0
2024-10-23,46.8532,46.9987,46.7801,46.85,59356,46.8532,46.9987,46.7801,46.85,59356,0.0,1.0
2024-10-24,46.8932,47.07,46.8302,47.07,10081,46.8932,47.07,46.8302,47.07,10081,0.0,1.0
2024-10-25,46.867,47.02,46.86,47.02,11206,46.867,47.02,46.86,47.02,11206,0.0,1.0
2024-10-28,46.9534,47.0299,46.9219,47.0299,7938,46.9534,47.0299,46.9219,47.0299,7938,0.0,1.0
2024-10-29,46.9716,47.05,46.93,46.93,3841,46.9716,47.05,46.93,46.93,3841,0.0,1.0
2024-10-30,46.98,47.05,46.89,46.89,11700,46.98,47.05,46.89,46.89,11700,0.0,1.0
2024-10-31,46.69,46.84,46.6405,46.75,4959,46.69,46.84,46.6405,46.75,4959,0.0,1.0
2024-11-01,46.7085,46.79,46.6701,46.7896,42602,46.7085,46.79,46.6701,46.7896,42602,0.0,1.0
2024-11-04,46.7443,46.8103,46.6601,46.67,13879,46.7443,46.8103,46.6601,46.67,13879,0.0,1.0
2024-11-05,46.9313,46.96,46.88,46.88,9989,46.9313,46.96,46.88,46.88,9989,0.0,1.0
2024-11-06,47.2512,47.29,47.172,47.21,7890,47.2512,47.29,47.172,47.21,7890,0.0,1.0
2024-11-07,47.3757,47.4367,47.3101,47.33,8407,47.3757,47.4367,47.3101,47.33,8407,0.0,1.0
2024-11-08,47.4,47.4485,47.3608,47.38,25558,47.4,47.4485,47.3608,47.38,25558,0.0,1.0
2024-11-11,47.41,47.4999,47.4001,47.44,224055,47.41,47.4999,47.4001,47.44,224055,0.0,1.0
2024-11-12,47.3715,47.47,47.3715,47.47,30181,47.3715,47.47,47.3715,47.47,30181,0.0,1.0
2024-11-13,47.4601,47.5099,47.3811,47.44,25193,47.4601,47.5099,47.3811,47.44,25193,0.0,1.0
2024-11-14,47.46,47.4831,47.43,47.44,17481,47.46,47.4831,47.43,47.44,17481,0.0,1.0
2024-11-15,47.3055,47.46,47.27,47.3501,5409,47.3055,47.46,47.27,47.3501,5409,0.0,1.0
2024-11-18,47.37,47.45,47.32,47.32,8373,47.37,47.45,47.32,47.32,8373,0.0,1.0
2024-11-19,47.4,47.46,47.26,47.26,7788,47.4,47.46,47.26,47.26,7788,0.0,1.0
2024-11-20,47.4224,47.4599,47.3,47.33,4716,47.4224,47.4599,47.3,47.33,4716,0.0,1.0
2024-11-21,47.4799,47.495,47.36,47.41,3752,47.4799,47.495,47.36,47.41,3752,0.0,1.0
2024-11-22,47.5477,47.5477,47.46,47.46,12666,47.5477,47.5477,47.46,47.46,12666,0.0,1.0
2024-11-25,47.5916,47.6089,47.54,47.6,3307,47.5916,47.6089,47.54,47.6,3307,0.0,1.0
2024-11-26,47.58,47.6499,47.57,47.57,7415,47.58,47.6499,47.57,47.57,7415,0.0,1.0
2024-11-27,47.6002,47.62228,47.57,47.57,6518,47.6002,47.62228,47.57,47.57,6518,0.0,1.0
2024-11-29,47.67,47.67,47.6,47.6,361,47.67,47.67,47.6,47.6,361,0.0,1.0
2024-12-02,47.66,47.7261,47.6,47.6,22998,47.66,47.7261,47.6,47.6,22998,0.0,1.0
2024-12-03,47.69,47.75,47.6401,47.65,10692,47.69,47.75,47.6401,47.65,10692,0.0,1.0
2024-12-04,47.66,47.768,47.65,47.65,16394,47.66,47.768,47.65,47.65,16394,0.0,1.0
2024-12-05,47.7252,47.73,47.68,47.6882,8981,47.7252,47.73,47.68,47.6882,8981,0.0,1.0
2024-12-06,47.7445,47.7774,47.66,47.66,11148,47.7445,47.7774,47.66,47.66,11148,0.0,1.0
2024-12-09,47.7499,47.7499,47.72,47.721,1455,47.7499,47.7499,47.72,47.721,1455,0.0,1.0
2024-12-10,47.7502,47.8099,47.71,47.8099,5230,47.7502,47.8099,47.71,47.8099,5230,0.0,1.0
2024-12-11,47.7753,47.85,47.69,47.69,7220,47.7753,47.85,47.69,47.69,7220,0.0,1.0
2024-12-12,47.7898,47.8499,47.75,47.795,2627,47.7898,47.8499,47.75,47.795,2627,0.0,1.0
2024-12-13,47.7815,47.8399,47.74,47.8399,19683,47.7815,47.8399,47.74,47.8399,19683,0.0,1.0
2024-12-16,47.8089,47.8465,47.72,47.72,17872,47.8089,47.8465,47.72,47.72,17872,0.0,1.0
2024-12-17,47.775,47.8048,47.752,47.8048,2543,47.775,47.8048,47.752,47.8048,2543,0.0,1.0
2024-12-18,47.6548,47.9,47.6548,47.85,13672,47.6548,47.9,47.6548,47.85,13672,0.0,1.0
2024-12-19,47.6278,47.76,47.6278,47.69,15945,47.6278,47.76,47.6278,47.69,15945,0.0,1.0
2024-12-20,47.785,47.84,47.61,47.61,24245,47.785,47.84,47.61,47.61,24245,0.0,1.0
2024-12-23,47.8352,47.8352,47.7,47.71,14817,47.8352,47.8352,47.7,47.71,14817,0.0,1.0
2024-12-24,47.855,47.91,47.8001,47.82,2499,47.855,47.91,47.8001,47.82,2499,0.0,1.0
2024-12-26,47.875,47.94,47.81,47.88,10771,47.875,47.94,47.81,47.88,10771,0.0,1.0
2024-12-27,47.885,47.9499,47.84,47.89,10485,47.885,47.9499,47.84,47.89,10485,0.0,1.0
2024-12-30,47.92,47.9899,47.85,47.97,41982,47.92,47.9899,47.85,47.97,41982,0.0,1.0
2024-12-31,47.95,47.97,47.8501,47.8501,112187,47.95,47.97,47.8501,47.8501,112187,0.0,1.0
2025-01-02,47.8201,48.23,47.6508,48.23,239679,47.8201,48.23,47.6508,48.23,239679,0.0,1.0
2025-01-03,48.28,48.31,47.95,47.95,527792,48.28,48.31,47.95,47.95,527792,0.0,1.0
2025-01-06,48.445,48.6799,48.33,48.37,69297,48.445,48.6799,48.33,48.37,69297,0.0,1.0
2025-01-07,48.0548,48.55,47.92,48.525,74447,48.0548,48.55,47.92,48.525,74447,0.0,1.0
2025-01-08,48.1,48.15,47.88,48.0679,133901,48.1,48.15,47.88,48.0679,133901,0.0,1.0
2025-01-10,47.6496,48.02,47.5,48.02,60415,47.6496,48.02,47.5,48.02,60415,0.0,1.0
2025-01-13,47.7,47.7,47.36,47.39,73079,47.7,47.7,47.36,47.39,73079,0.0,1.0
2025-01-14,47.6781,47.89,47.5,47.89,21078,47.6781,47.89,47.5,47.89,21078,0.0,1.0
2025-01-15,48.34,48.39,48.14,48.31,21209,48.34,48.39,48.14,48.31,21209,0.0,1.0
2025-01-16,48.3,48.44,48.2303,48.44,24886,48.3,48.44,48.2303,48.44,24886,0.0,1.0
2025-01-17,48.628,48.6796,48.503,48.5799,40386,48.628,48.6796,48.503,48.5799,40386,0.0,1.0
2025-01-21,48.85,48.8937,48.6,48.64,32200,48.85,48.8937,48.6,48.64,32200,0.0,1.0
2025-01-22,49.06,49.11,48.96,48.96,28488,49.06,49.11,48.96,48.96,28488,0.0,1.0
2025-01-23,49.23,49.23,48.9701,48.985,36286,49.23,49.23,48.9701,48.985,36286,0.0,1.0
2025-01-24,49.13,49.25,49.07,49.25,19383,49.13,49.25,49.07,49.25,19383,0.0,1.0
2025-01-27,48.7,48.7,48.52,48.64,22456,48.7,48.7,48.52,48.64,22456,0.0,1.0
2025-01-28,48.99,48.99,48.61,48.67,9248,48.99,48.99,48.61,48.67,9248,0.0,1.0
2025-01-29,48.84,48.97,48.7,48.97,21787,48.84,48.97,48.7,48.97,21787,0.0,1.0
2025-01-30,49.0,49.05,48.7401,48.9112,39853,49.0,49.05,48.7401,48.9112,39853,0.0,1.0
2025-01-31,48.86,49.21,48.8,49.14,7133,48.86,49.21,48.8,49.14,7133,0.0,1.0
2025-02-03,48.61,48.7565,48.23,48.27,36666,48.61,48.7565,48.23,48.27,36666,0.0,1.0
2025-02-04,48.87,48.88,48.66,48.68,14345,48.87,48.88,48.66,48.68,14345,0.0,1.0
2025-02-05,48.95,48.955,48.705,48.72,12896,48.95,48.955,48.705,48.72,12896,0.0,1.0
2025-02-06,49.12,49.12,48.975,49.05,7957,49.12,49.12,48.975,49.05,7957,0.0,1.0
2025-02-07,48.84,49.16,48.77,49.16,125490,48.84,49.16,48.77,49.16,125490,0.0,1.0
2025-02-10,49.06,49.07,48.9149,48.95,18927,49.06,49.07,48.9149,48.95,18927,0.0,1.0
2025-02-11,49.06,49.0679,48.95,48.96,7018,49.06,49.0679,48.95,48.96,7018,0.0,1.0
2025-02-12,48.9111,48.96,48.76,48.76,4210,48.9111,48.96,48.76,48.76,4210,0.0,1.0
2025-02-13,49.24,49.2499,48.96,48.96,5799,49.24,49.2499,48.96,48.96,5799,0.0,1.0
2025-02-14,49.24,49.31,49.24,49.255,455646,49.24,49.31,49.24,49.255,455646,0.0,1.0
2025-02-18,49.3,49.38,49.2101,49.38,8444,49.3,49.38,49.2101,49.38,8444,0.0,1.0
2025-02-19,49.4,49.46,49.2412,49.29,8108,49.4,49.46,49.2412,49.29,8108,0.0,1.0
2025-02-20,49.27,49.4,49.14,49.4,17459,49.27,49.4,49.14,49.4,17459,0.0,1.0
2025-02-21,48.81,49.36,48.7372,49.36,17895,48.81,49.36,48.7372,49.36,17895,0.0,1.0
2025-02-24,48.67,48.94,48.62,48.94,13977,48.67,48.94,48.62,48.94,13977,0.0,1.0
2025-02-25,48.5075,48.63,48.4,48.54,14412,48.5075,48.63,48.4,48.54,14412,0.0,1.0
2025-02-26,48.52,48.765,48.3682,48.63,10982,48.52,48.765,48.3682,48.63,10982,0.0,1.0
2025-02-27,48.0,48.62,47.99,48.58,14766,48.0,48.62,47.99,48.58,14766,0.0,1.0
2025-02-28,48.52,48.52,47.88,47.95,59989,48.52,48.52,47.88,47.95,59989,0.0,1.0
2025-03-03,47.93,48.6,47.77,48.6,22208,47.93,48.6,47.77,48.6,22208,0.0,1.0
2025-03-04,47.51,48.03,47.3033,47.62,64990,47.51,48.03,47.3033,47.62,64990,0.0,1.0
2025-03-05,47.93,47.99,47.3009,47.53,37466,47.93,47.99,47.3009,47.53,37466,0.0,1.0
2025-03-06,47.3,47.6698,47.1001,47.6698,135108,47.3,47.6698,47.1001,47.6698,135108,0.0,1.0
2025-03-07,47.51,47.5363,46.86,47.27,180064,47.51,47.5363,46.86,47.27,180064,0.0,1.0
2025-03-10,46.6,47.03,46.273,46.95,40330,46.6,47.03,46.273,46.95,40330,0.0,1.0
2025-03-11,46.27,46.63,46.06,46.55,44632,46.27,46.63,46.06,46.55,44632,0.0,1.0
2025-03-12,46.5162,46.62,46.39,46.5968,16661,46.5162,46.62,46.39,46.5968,16661,0.0,1.0
2025-03-13,46.0344,46.44,46.01,46.3601,18592,46.0344,46.44,46.01,46.3601,18592,0.0,1.0
2025-03-14,46.78,46.82,46.28,46.28,10192,46.78,46.82,46.28,46.28,10192,0.0,1.0
2025-03-17,47.03,47.1378,46.7489,46.77,10887,47.03,47.1378,46.7489,46.77,10887,0.0,1.0
2025-03-18,46.6265,46.75,46.57,46.75,8592,46.6265,46.75,46.57,46.75,8592,0.0,1.0
2025-03-19,46.9793,47.14,46.71,46.71,7808,46.9793,47.14,46.71,46.71,7808,0.0,1.0
2025-03-20,46.9118,47.18,46.87,47.08,40180,46.9118,47.18,46.87,47.08,40180,0.0,1.0
2025-03-21,46.9209,46.9209,46.56,46.62,9663,46.9209,46.9209,46.56,46.62,9663,0.0,1.0
2025-03-24,47.57,47.6,47.395,47.4,22051,47.57,47.6,47.395,47.4,22051,0.0,1.0
2025-03-25,47.54,47.64,47.515,47.56,22648,47.54,47.64,47.515,47.56,22648,0.0,1.0
2025-03-26,47.16,47.595,47.14,47.53,14887,47.16,47.595,47.14,47.53,14887,0.0,1.0
2025-03-27,47.1336,47.31,47.0804,47.31,8543,47.1336,47.31,47.0804,47.31,8543,0.0,1.0
2025-03-28,46.4416,46.87,46.3501,46.87,10880,46.4416,46.87,46.3501,46.87,10880,0.0,1.0
2025-03-31,46.6321,46.6321,46.08,46.11,10813,46.6321,46.6321,46.08,46.11,10813,0.0,1.0
2025-04-01,46.7292,46.77,46.42,46.46,18958,46.7292,46.77,46.42,46.46,18958,0.0,1.0
2025-04-02,46.9862,47.075,46.79,46.82,9039,46.9862,47.075,46.79,46.82,9039,0.0,1.0
2025-04-03,45.2573,45.8358,45.2573,45.56,15665,45.2573,45.8358,45.2573,45.56,15665,0.0,1.0
2025-04-04,43.37,44.442,43.295,44.3,50566,43.37,44.442,43.295,44.3,50566,0.0,1.0
2025-04-07,43.09,43.51,41.97,42.1121,75892,43.09,43.51,41.97,42.1121,75892,0.0,1.0
2025-04-08,42.58,44.43,42.24,44.08,24516,42.58,44.43,42.24,44.08,24516,0.0,1.0
2025-04-09,45.58,45.6099,42.53,42.67,46742,45.58,45.6099,42.53,42.67,46742,0.0,1.0
2025-04-10,44.41,44.91,43.505,44.91,33741,44.41,44.91,43.505,44.91,33741,0.0,1.0
2025-04-11,45.0257,45.1266,44.21,44.46,7765,45.0257,45.1266,44.21,44.46,7765,0.0,1.0
2025-04-14,45.36,45.56,45.03,45.47,6156,45.36,45.56,45.03,45.47,6156,0.0,1.0
2025-04-15,45.245,45.5919,45.22,45.5919,16831,45.245,45.5919,45.22,45.5919,16831,0.0,1.0
2025-04-16,44.48,44.9583,44.1601,44.84,23951,44.48,44.9583,44.1601,44.84,23951,0.0,1.0
2025-04-17,44.57,44.815,44.495,44.6101,13182,44.57,44.815,44.495,44.6101,13182,0.0,1.0
2025-04-21,43.82,44.16,43.5101,44.15,22687,43.82,44.16,43.5101,44.15,22687,0.0,1.0
2025-04-22,44.63,44.77,44.4,44.4,8264,44.63,44.77,44.4,44.4,8264,0.0,1.0
2025-04-23,45.15,45.67,45.06,45.54,8473,45.15,45.67,45.06,45.54,8473,0.0,1.0
2025-04-24,45.81,45.9121,45.3,45.3,4778,45.81,45.9121,45.3,45.3,4778,0.0,1.0
2025-04-25,46.1017,46.1017,45.6811,45.88,4931,46.1017,46.1017,45.6811,45.88,4931,0.0,1.0
2025-04-28,46.1706,46.2177,45.775,46.165,10676,46.1706,46.2177,45.775,46.165,10676,0.0,1.0
2025-04-29,46.3244,46.37,46.07,46.07,4696,46.3244,46.37,46.07,46.07,4696,0.0,1.0
2025-04-30,46.32,46.32,45.56,45.56,29450,46.32,46.32,45.56,45.56,29450,0.0,1.0
2025-05-01,46.5027,46.7899,46.5027,46.7461,8267,46.5027,46.7899,46.5027,46.7461,8267,0.0,1.0
2025-05-02,47.0408,47.15,46.8896,46.89,14826,47.0408,47.15,46.8896,46.89,14826,0.0,1.0
2025-05-05,46.8322,47.04,46.75,46.8,24190,46.8322,47.04,46.75,46.8,24190,0.0,1.0
2025-05-06,46.53,46.76,46.52,46.64,6403,46.53,46.76,46.52,46.64,6403,0.0,1.0
2025-05-07,46.7,46.73,46.515,46.57,3718,46.7,46.73,46.515,46.57,3718,0.0,1.0
2025-05-08,46.88,47.26,46.7601,46.84,23756,46.88,47.26,46.7601,46.84,23756,0.0,1.0
2025-05-09,46.9269,47.109,46.84,47.07,21285,46.9269,47.109,46.84,47.07,21285,0.0,1.0
2025-05-12,47.968,48.03,47.68,48.0,27901,47.968,48.03,47.68,48.0,27901,0.0,1.0
2025-05-13,48.3,48.43,48.25,48.28,16499,48.3,48.43,48.25,48.28,16499,0.0,1.0
2025-05-14,48.3053,48.37,48.19,48.29,813456,48.3053,48.37,48.19,48.29,813456,0.0,1.0
2025-05-15,48.4271,48.4999,48.151,48.25,736754,48.4271,48.4999,48.151,48.25,736754,0.0,1.0
2025-05-16,48.693,48.7,48.48,48.53,14141,48.693,48.7,48.48,48.53,14141,0.0,1.0
2025-05-19,48.79,48.79,48.55,48.56,1425434,48.79,48.79,48.55,48.56,1425434,0.0,1.0
2025-05-20,48.6154,48.69,48.465,48.66,6952,48.6154,48.69,48.465,48.66,6952,0.0,1.0
2025-05-21,48.0684,48.61,47.97,48.42,9059,48.0684,48.61,47.97,48.42,9059,0.0,1.0
2025-05-22,48.0328,48.195,48.0,48.07,4377,48.0328,48.195,48.0,48.07,4377,0.0,1.0
2025-05-23,47.85,47.91,47.6401,47.66,18798,47.85,47.91,47.6401,47.66,18798,0.0,1.0
2025-05-27,48.4434,48.54,48.23,48.23,6085,48.4434,48.54,48.23,48.23,6085,0.0,1.0
2025-05-28,48.3177,48.59,48.3177,48.59,13837,48.3177,48.59,48.3177,48.59,13837,0.0,1.0
2025-05-29,48.52,48.69,48.28,48.69,7861,48.52,48.69,48.28,48.69,7861,0.0,1.0
2025-05-30,48.4956,48.51,48.2501,48.2501,5300,48.4956,48.51,48.2501,48.2501,5300,0.0,1.0
2025-06-02,48.6121,48.6399,48.3506,48.37,6806,48.6121,48.6399,48.3506,48.37,6806,0.0,1.0
2025-06-03,48.8899,48.93,48.6772,48.6772,95862,48.8899,48.93,48.6772,48.6772,95862,0.0,1.0
2025-06-04,48.8489,48.9599,48.8201,48.909,6012,48.8489,48.9599,48.8201,48.909,6012,0.0,1.0
2025-06-05,48.6191,49.0,48.6191,48.75,7373,48.6191,49.0,48.6191,48.75,7373,0.0,1.0
2025-06-06,49.014,49.0699,48.9,48.9,4952,49.014,49.0699,48.9,48.9,4952,0.0,1.0
2025-06-09,49.0493,49.1499,48.97,48.97,7557,49.0493,49.1499,48.97,48.97,7557,0.0,1.0
2025-06-10,49.18,49.205,49.02,49.02,12063,49.18,49.205,49.02,49.02,12063,0.0,1.0
2025-06-11,49.1018,49.24,49.0062,49.24,21917,49.1018,49.24,49.0062,49.24,21917,0.0,1.0
2025-06-12,49.2205,49.27,49.1728,49.1767,15039,49.2205,49.27,49.1728,49.1767,15039,0.0,1.0
2025-06-13,48.8035,49.17,48.72,48.9,6066,48.8035,49.17,48.72,48.9,6066,0.0,1.0
2025-06-16,49.1808,49.25,49.127,49.13,2689,49.1808,49.25,49.127,49.13,2689,0.0,1.0
2025-06-17,48.923,49.08,48.89,49.05,6583,48.923,49.08,48.89,49.05,6583,0.0,1.0
2025-06-18,48.9298,49.1599,48.9298,49.1599,11009,48.9298,49.1599,48.9298,49.1599,11009,0.0,1.0
2025-06-20,48.833,48.9801,48.79,48.9801,19810,48.833,48.9801,48.79,48.9801,19810,0.0,1.0
2025-06-23,49.1817,49.1817,48.69,48.94,6528,49.1817,49.1817,48.69,48.94,6528,0.0,1.0
2025-06-24,49.58,49.65,49.4,49.4,21472,49.58,49.65,49.4,49.4,21472,0.0,1.0
2025-06-25,49.6072,49.6924,49.54,49.64,11252,49.6072,49.6924,49.54,49.64,11252,0.0,1.0
2025-06-26,49.8972,49.94,49.71,49.78,7393,49.8972,49.94,49.71,49.78,7393,0.0,1.0
2025-06-27,50.0449,50.06,49.79,50.01,8602,50.0449,50.06,49.79,50.01,8602,0.0,1.0
2025-06-30,50.2246,50.2246,50.07,50.09,13276,50.2246,50.2246,50.07,50.09,13276,0.0,1.0
2025-07-01,50.1938,50.29,50.05,50.21,47731,50.1938,50.29,50.05,50.21,47731,0.0,1.0
2025-07-02,50.3199,50.3645,50.2001,50.23,495805,50.3199,50.3645,50.2001,50.23,495805,0.0,1.0
2025-07-03,50.586,50.65,50.4401,50.495,3664,50.586,50.65,50.4401,50.495,3664,0.0,1.0
2025-07-07,50.3245,50.36,50.29,50.36,998,50.3245,50.36,50.29,50.36,998,0.0,1.0
2025-07-08,50.3452,50.3863,50.322,50.35,1646,50.3452,50.3863,50.322,50.35,1646,0.0,1.0
2025-07-09,50.545,50.59,50.39,50.59,4014,50.545,50.59,50.39,50.59,4014,0.0,1.0
2025-07-10,50.6515,50.685,50.5845,50.5845,13631,50.6515,50.685,50.5845,50.5845,13631,0.0,1.0
2025-07-11,50.5427,50.5427,50.45,50.485,6754,50.5427,50.5427,50.45,50.485,6754,0.0,1.0
2025-07-14,50.5925,50.6499,50.41,50.43,4740,50.5925,50.6499,50.41,50.43,4740,0.0,1.0
2025-07-15,50.4972,50.61,50.48,50.61,3641,50.4972,50.61,50.48,50.61,3641,0.0,1.0
2025-07-16,50.5697,50.65,50.22,50.61,22849,50.5697,50.65,50.22,50.61,22849,0.0,1.0
2025-07-17,50.7727,50.7727,50.56,50.61,11638,50.7727,50.7727,50.56,50.61,11638,0.0,1.0
2025-07-18,50.7611,50.89,50.755,50.89,2408,50.7611,50.89,50.755,50.89,2408,0.0,1.0
2025-07-21,50.822,50.9001,50.822,50.9001,515,50.822,50.9001,50.822,50.9001,515,0.0,1.0
2025-07-22,50.87,50.8888,50.745,50.81,3681,50.87,50.8888,50.745,50.81,3681,0.0,1.0
2025-07-23,51.1028,51.1028,50.9618,50.97,4342,51.1028,51.1028,50.9618,50.97,4342,0.0,1.0
2025-07-24,51.13,51.215,51.13,51.13,9499,51.13,51.215,51.13,51.13,9499,0.0,1.0
2025-07-25,51.2933,51.3799,51.1801,51.215,5321,51.2933,51.3799,51.1801,51.215,5321,0.0,1.0
2025-07-28,51.3075,51.3899,51.2901,51.2901,2044,51.3075,51.3899,51.2901,51.2901,2044,0.0,1.0
2025-07-29,51.2263,51.29,51.1801,51.29,2645,51.2263,51.29,51.1801,51.29,2645,0.0,1.0
2025-07-30,51.1845,51.34,51.03,51.24,7305,51.1845,51.34,51.03,51.24,7305,0.0,1.0
2025-07-31,51.0731,51.42,51.0731,51.3632,3067,51.0731,51.42,51.0731,51.3632,3067,0.0,1.0
2025-08-01,50.5242,50.618,50.4301,50.59,4841,50.5242,50.618,50.4301,50.59,4841,0.0,1.0
2025-08-04,51.0794,51.0794,50.9,50.9,53969,51.0794,51.0794,50.9,50.9,53969,0.0,1.0
2025-08-05,50.8816,51.03,50.81,51.03,3158,50.8816,51.03,50.81,51.03,3158,0.0,1.0
2025-08-06,51.1402,51.1958,50.89,50.9026,5046,51.1402,51.1958,50.89,50.9026,5046,0.0,1.0
2025-08-07,51.0822,51.29,50.98,51.2511,1880,51.0822,51.29,50.98,51.2511,1880,0.0,1.0
2025-08-08,51.3822,51.3985,51.31,51.3199,9924,51.3822,51.3985,51.31,51.3199,9924,0.0,1.0
2025-08-11,51.26,51.5299,51.26,51.34,6727,51.26,51.5299,51.26,51.34,6727,0.0,1.0
2025-08-12,51.6844,51.6844,51.4,51.4,4027,51.6844,51.6844,51.4,51.4,4027,0.0,1.0
2025-08-13,51.73,51.7999,51.6801,51.7999,3044,51.73,51.7999,51.6801,51.7999,3044,0.0,1.0
2025-08-14,51.8181,51.8181,51.6983,51.7235,1733,51.8181,51.8181,51.6983,51.7235,1733,0.0,1.0
2025-08-15,51.7152,51.74,51.6818,51.7101,3612,51.7152,51.74,51.6818,51.7101,3612,0.0,1.0
2025-08-18,51.7523,51.7699,51.674,51.7699,3483,51.7523,51.7699,51.674,51.7699,3483,0.0,1.0
2025-08-19,51.5444,51.78,51.5,51.78,4147,51.5444,51.78,51.5,51.78,4147,0.0,1.0
2025-08-20,51.4963,51.4963,51.18,51.18,4810,51.4963,51.4963,51.18,51.18,4810,0.0,1.0
2025-08-21,51.3738,51.44,51.29,51.36,4612,51.3738,51.44,51.29,51.36,4612,0.0,1.0
2025-08-22,51.866,51.94,51.41,51.41,7284,51.866,51.94,51.41,51.41,7284,0.0,1.0
2025-08-25,51.7731,51.92,51.77,51.79,13447,51.7731,51.92,51.77,51.79,13447,0.0,1.0
2025-08-26,51.8922,51.8922,51.66,51.66,11103,51.8922,51.8922,51.66,51.66,11103,0.0,1.0
2025-08-27,51.983,51.983,51.89,51.9,5639,51.983,51.983,51.89,51.9,5639,0.0,1.0
2025-08-28,52.1045,52.1045,51.95,51.97,7241,52.1045,52.1045,51.95,51.97,7241,0.0,1.0
2025-08-29,51.8695,51.92,51.81,51.82,22592,51.8695,51.92,51.81,51.82,22592,0.0,1.0
2025-09-02,51.6394,51.65,51.36,51.54,48178,51.6394,51.65,51.36,51.54,48178,0.0,1.0
2025-09-03,51.8394,51.8397,51.3501,51.82,10714,51.8394,51.8397,51.3501,51.82,10714,0.0,1.0
2025-09-04,52.101,52.101,51.9,51.95,4328,52.101,52.101,51.9,51.95,4328,0.0,1.0
2025-09-05,52.0103,52.29,51.87,52.29,42379,52.0103,52.29,51.87,52.29,42379,0.0,1.0
2025-09-08,52.12,52.1628,52.07,52.09,6840,52.12,52.1628,52.07,52.09,6840,0.0,1.0
2025-09-09,52.25,52.25,52.0701,52.13,7235,52.25,52.25,52.0701,52.13,7235,0.0,1.0
2025-09-10,52.3028,52.3646,52.2401,52.3646,868,52.3028,52.3646,52.2401,52.3646,868,0.0,1.0
2025-09-11,52.5491,52.5491,52.44,52.44,1246,52.5491,52.5491,52.44,52.44,1246,0.0,1.0
2025-09-12,52.5527,52.6019,52.49,52.56,1517,52.5527,52.6019,52.49,52.56,1517,0.0,1.0
2025-09-15,52.6603,52.668,52.6,52.64,14525,52.6603,52.668,52.6,52.64,14525,0.0,1.0
2025-09-16,52.6278,52.69,52.59,52.61,3723,52.6278,52.69,52.59,52.61,3723,0.0,1.0
2025-09-17,52.6123,52.6699,52.46,52.6,2222,52.6123,52.6699,52.46,52.6,2222,0.0,1.0
2025-09-18,52.7373,52.79,52.68,52.68,2808,52.7373,52.79,52.68,52.68,2808,0.0,1.0
2025-09-19,52.8635,52.8635,52.74,52.79,3121,52.8635,52.8635,52.74,52.79,3121,0.0,1.0
2025-09-22,52.955,53.0,52.74,52.74,6818,52.955,53.0,52.74,52.74,6818,0.0,1.0
2025-09-23,52.7979,52.91,52.7979,52.91,2032,52.7979,52.91,52.7979,52.91,2032,0.0,1.0
2025-09-24,52.7576,52.7899,52.68,52.75,2966,52.7576,52.7899,52.68,52.75,2966,0.0,1.0
2025-09-25,52.6229,52.67,52.54,52.56,2856,52.6229,52.67,52.54,52.56,2856,0.0,1.0
2025-09-26,52.8491,52.8491,52.64,52.64,1568,52.8491,52.8491,52.64,52.64,1568,0.0,1.0
2025-09-29,52.901,52.9477,52.875,52.935,2631,52.901,52.9477,52.875,52.935,2631,0.0,1.0
2025-09-30,53.0156,53.0156,52.85,52.895,17394,53.0156,53.0156,52.85,52.895,17394,0.0,1.0
2025-10-01,53.0934,53.17,52.85,52.85,166385,53.0934,53.17,52.85,52.85,166385,0.0,1.0
2025-10-02,53.12,53.1299,52.99,53.07,9011,53.12,53.1299,52.99,53.07,9011,0.0,1.0
2025-10-03,53.14,53.2,53.081,53.18,24250,53.14,53.2,53.081,53.18,24250,0.0,1.0
2025-10-06,53.17,53.26,53.12,53.12,3633,53.17,53.26,53.12,53.12,3633,0.0,1.0
2025-10-07,53.0983,53.14,53.06,53.08,4318,53.0983,53.14,53.06,53.08,4318,0.0,1.0
2025-10-08,53.28,53.28,53.13,53.22,3179,53.28,53.28,53.13,53.22,3179,0.0,1.0
2025-10-09,53.1815,53.2508,53.09,53.2508,16491,53.1815,53.2508,53.09,53.2508,16491,0.0,1.0
2025-10-10,52.36,53.2616,52.36,53.2504,11188,52.36,53.2616,52.36,53.2504,11188,0.0,1.0
2025-10-13,52.8832,52.92,52.72,52.72,7208,52.8832,52.92,52.72,52.72,7208,0.0,1.0
2025-10-14,52.8444,52.95,52.621,52.64,3455,52.8444,52.95,52.621,52.64,3455,0.0,1.0
2025-10-15,52.9269,53.155,52.85,53.155,2494,52.9269,53.155,52.85,53.155,2494,0.0,1.0
2025-10-16,52.6831,53.0638,52.57,52.98,8540,52.6831,53.0638,52.57,52.98,8540,0.0,1.0
2025-10-17,52.9356,52.9356,52.66,52.66,3756,52.9356,52.9356,52.66,52.66,3756,0.0,1.0
2025-10-20,53.28,53.2888,53.22,53.22,6159,53.28,53.2888,53.22,53.22,6159,0.0,1.0
2025-10-21,53.3459,53.4089,53.24,53.24,2946,53.3459,53.4089,53.24,53.24,2946,0.0,1.0
2025-10-22,53.1774,53.29,53.0131,53.29,8187,53.1774,53.29,53.0131,53.29,8187,0.0,1.0
2025-10-23,53.3671,53.395,53.22,53.25,7422,53.3671,53.395,53.22,53.25,7422,0.0,1.0
2025-10-24,53.5596,53.6,53.53,53.6,6274,53.5596,53.6,53.53,53.6,6274,0.0,1.0
2025-10-27,53.7499,53.76,53.7,53.7,3159,53.7499,53.76,53.7,53.7,3159,0.0,1.0
2025-10-28,53.7703,53.8,53.74,53.79,5606,53.7703,53.8,53.74,53.79,5606,0.0,1.0
2025-10-29,53.7152,53.8151,53.6936,53.79,13648,53.7152,53.8151,53.6936,53.79,13648,0.0,1.0
2025-10-30,53.5827,53.76,53.5827,53.76,5314,53.5827,53.76,53.5827,53.76,5314,0.0,1.0
2025-10-31,53.6488,53.735,53.565,53.735,17929,53.6488,53.735,53.565,53.735,17929,0.0,1.0
2025-11-03,53.675,53.69,53.57,53.59,6556,53.675,53.69,53.57,53.59,6556,0.0,1.0
2025-11-04,53.4294,53.56,53.42,53.5,4451,53.4294,53.56,53.42,53.5,4451,0.0,1.0
2025-11-05,53.5965,53.71,53.5,53.5,3218,53.5965,53.71,53.5,53.5,3218,0.0,1.0
2025-11-06,53.2854,53.39,53.24,53.39,3508,53.2854,53.39,53.24,53.39,3508,0.0,1.0
2025-11-07,53.2949,53.2949,52.98,53.07,21620,53.2949,53.2949,52.98,53.07,21620,0.0,1.0
2025-11-10,53.749,53.7588,53.43,53.43,2648,53.749,53.7588,53.43,53.43,2648,0.0,1.0
2025-11-11,53.8338,53.846,53.7,53.72,11849,53.8338,53.846,53.7,53.72,11849,0.0,1.0
2025-11-12,53.82,53.868,53.7978,53.868,4640,53.82,53.868,53.7978,53.868,4640,0.0,1.0
2025-11-13,53.3775,53.56,53.3775,53.56,6829,53.3775,53.56,53.3775,53.56,6829,0.0,1.0
2025-11-14,53.4482,53.602,53.06,53.33,5696,53.4482,53.602,53.06,53.33,5696,0.0,1.0
2025-11-17,53.1608,53.495,53.06,53.4,8693,53.1608,53.495,53.06,53.4,8693,0.0,1.0
2025-11-18,52.9854,53.14,52.81,53.06,21395,52.9854,53.14,52.81,53.06,21395,0.0,1.0
2025-11-19,53.1007,53.19,52.96,53.19,5210,53.1007,53.19,52.96,53.19,5210,0.0,1.0
2025-11-20,52.6091,53.68,52.59,53.56,17703,52.6091,53.68,52.59,53.56,17703,0.0,1.0
2025-11-21,52.9478,53.24,52.58,52.67,3161,52.9478,53.24,52.58,52.67,3161,0.0,1.0
2025-11-24,53.52,53.52,53.23,53.27,18395,53.52,53.52,53.23,53.27,18395,0.0,1.0
2025-11-25,53.7961,53.7961,53.44,53.46,4238,53.7961,53.7961,53.44,53.46,4238,0.0,1.0
2025-11-26,54.0144,54.0528,53.87,53.95,7945,54.0144,54.0528,53.87,53.95,7945,0.0,1.0