date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-08-29,25.63,25.79,25.5,25.79,46980,25.63,25.79,25.5,25.79,46980,0.0,1.0
2018-08-30,25.64,25.68,25.64,25.66,17966,25.64,25.68,25.64,25.66,17966,0.0,1.0
2018-08-31,25.63,25.65,25.63,25.64,6803,25.63,25.65,25.63,25.64,6803,0.0,1.0
2018-09-04,25.64,25.8,25.63,25.8,11856,25.64,25.8,25.63,25.8,11856,0.0,1.0
2018-09-05,25.49,25.54,25.4,25.4,26810,25.49,25.54,25.4,25.4,26810,0.0,1.0
2018-09-06,25.55,25.77,25.48,25.68,7009,25.55,25.77,25.48,25.68,7009,0.0,1.0
2018-09-07,25.56,26.69,25.5,26.69,40100,25.56,26.69,25.5,26.69,40100,0.0,1.0
2018-09-10,25.55,25.55,25.55,25.55,400,25.55,25.55,25.55,25.55,400,0.0,1.0
2018-09-11,25.85,25.85,25.85,25.85,72,25.85,25.85,25.85,25.85,72,0.0,1.0
2018-09-12,25.66,25.67,25.58,25.6,14410,25.66,25.67,25.58,25.6,14410,0.0,1.0
2018-09-13,25.74,25.74,25.7,25.71,1562,25.74,25.74,25.7,25.71,1562,0.0,1.0
2018-09-14,25.73,25.73,25.69,25.73,6364,25.73,25.73,25.69,25.73,6364,0.0,1.0
2018-09-17,25.65,25.68,25.65,25.68,1008,25.65,25.68,25.65,25.68,1008,0.0,1.0
2018-09-18,25.78,25.78,25.71,25.71,1229,25.78,25.78,25.71,25.71,1229,0.0,1.0
2018-09-19,25.77,25.79,25.74,25.79,1759,25.77,25.79,25.74,25.79,1759,0.0,1.0
2018-09-20,25.88,25.88,25.83,25.85,665,25.88,25.88,25.83,25.85,665,0.0,1.0
2018-09-21,25.93,25.96,25.93,25.96,1430,25.93,25.96,25.93,25.96,1430,0.0,1.0
2018-09-24,25.79,25.79,25.79,25.79,1135,25.79,25.79,25.79,25.79,1135,0.0,1.0
2018-09-25,25.75,25.75,25.75,25.75,550,25.75,25.75,25.75,25.75,550,0.0,1.0
2018-09-26,25.77,25.77,25.75,25.75,394,25.77,25.77,25.75,25.75,394,0.0,1.0
2018-09-27,25.83,25.83,25.79,25.8,1001,25.83,25.83,25.79,25.8,1001,0.0,1.0
2018-09-28,25.83,25.83,25.79,25.79,1420,25.83,25.83,25.79,25.79,1420,0.0,1.0
2018-10-01,25.78,25.85,25.78,25.85,38599,25.78,25.85,25.78,25.85,38599,0.0,1.0
2018-10-02,25.7,25.7,25.7,25.7,175,25.7,25.7,25.7,25.7,175,0.0,1.0
2018-10-03,25.91,25.91,25.81,25.81,2337,25.91,25.91,25.81,25.81,2337,0.0,1.0
2018-10-04,25.62,25.71,25.57,25.71,2700,25.62,25.71,25.57,25.71,2700,0.0,1.0
2018-10-05,25.58,25.64,25.58,25.64,2817,25.58,25.64,25.58,25.64,2817,0.0,1.0
2018-10-08,25.56,25.57,25.56,25.56,525,25.56,25.57,25.56,25.56,525,0.0,1.0
2018-10-09,25.56,25.56,25.56,25.56,100,25.56,25.56,25.56,25.56,100,0.0,1.0
2018-10-10,25.21,25.43,25.21,25.43,3500,25.21,25.43,25.21,25.43,3500,0.0,1.0
2018-10-11,24.85,25.04,24.74,25.04,26100,24.85,25.04,24.74,25.04,26100,0.0,1.0
2018-10-12,24.89,24.98,24.89,24.96,2300,24.89,24.98,24.89,24.96,2300,0.0,1.0
2018-10-15,24.82,24.9,24.82,24.9,3261,24.82,24.9,24.82,24.9,3261,0.0,1.0
2018-10-16,25.08,25.08,25.08,25.08,2581,25.08,25.08,25.08,25.08,2581,0.0,1.0
2018-10-17,25.15,25.18,25.06,25.18,1791,25.15,25.18,25.06,25.18,1791,0.0,1.0
2018-10-18,24.81,24.81,24.81,24.81,230,24.81,24.81,24.81,24.81,230,0.0,1.0
2018-10-19,24.88,24.88,24.86,24.87,4822,24.88,24.88,24.86,24.87,4822,0.0,1.0
2018-10-22,24.88,24.88,24.88,24.88,0,24.88,24.88,24.88,24.88,0,0.0,1.0
2018-10-23,24.88,24.88,24.88,24.88,73,24.88,24.88,24.88,24.88,73,0.0,1.0
2018-10-24,24.4,24.65,24.4,24.65,10384,24.4,24.65,24.4,24.65,10384,0.0,1.0
2018-10-25,24.59,24.61,24.27,24.27,7414,24.59,24.61,24.27,24.27,7414,0.0,1.0
2018-10-26,24.24,24.24,24.24,24.24,11317,24.24,24.24,24.24,24.24,11317,0.0,1.0
2018-10-29,24.24,24.24,24.24,24.24,247,24.24,24.24,24.24,24.24,247,0.0,1.0
2018-10-30,24.24,24.24,24.24,24.24,0,24.24,24.24,24.24,24.24,0,0.0,1.0
2018-10-31,24.64,24.64,24.6,24.6,560,24.64,24.64,24.6,24.6,560,0.0,1.0
2018-11-01,24.64,24.64,24.64,24.64,0,24.64,24.64,24.64,24.64,0,0.0,1.0
2018-11-02,24.65,24.83,24.65,24.83,11310,24.65,24.83,24.65,24.83,11310,0.0,1.0
2018-11-05,24.65,24.65,24.65,24.65,0,24.65,24.65,24.65,24.65,0,0.0,1.0
2018-11-06,24.65,24.65,24.65,24.65,0,24.65,24.65,24.65,24.65,0,0.0,1.0
2018-11-07,25.07,25.07,25.07,25.07,800,25.07,25.07,25.07,25.07,800,0.0,1.0
2018-11-08,25.07,25.07,25.07,25.07,65,25.07,25.07,25.07,25.07,65,0.0,1.0
2018-11-09,25.06,25.13,25.06,25.13,200,25.06,25.13,25.06,25.13,200,0.0,1.0
2018-11-12,24.75,24.75,24.75,24.75,100,24.75,24.75,24.75,24.75,100,0.0,1.0
2018-11-13,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2018-11-14,24.52,24.6,24.52,24.6,914,24.52,24.6,24.52,24.6,914,0.0,1.0
2018-11-15,24.52,24.52,24.52,24.52,0,24.52,24.52,24.52,24.52,0,0.0,1.0
2018-11-16,24.8,24.8,24.8,24.8,178,24.8,24.8,24.8,24.8,178,0.0,1.0
2018-11-19,24.8,24.8,24.8,24.8,83,24.8,24.8,24.8,24.8,83,0.0,1.0
2018-11-20,24.8,24.8,24.8,24.8,99,24.8,24.8,24.8,24.8,99,0.0,1.0
2018-11-21,24.34,24.34,24.34,24.34,275,24.34,24.34,24.34,24.34,275,0.0,1.0
2018-11-23,24.3389,24.3389,24.3389,24.3389,0,24.3389,24.3389,24.3389,24.3389,0,0.0,1.0
2018-11-26,24.34,24.34,24.34,24.34,0,24.34,24.34,24.34,24.34,0,0.0,1.0
2018-11-27,24.34,24.34,24.34,24.34,0,24.34,24.34,24.34,24.34,0,0.0,1.0
2018-11-28,24.34,24.34,24.34,24.34,0,24.34,24.34,24.34,24.34,0,0.0,1.0
2018-11-29,24.88,24.88,24.77,24.77,1572,24.88,24.88,24.77,24.77,1572,0.0,1.0
2018-11-30,24.78,24.86,24.78,24.86,500,24.78,24.86,24.78,24.86,500,0.0,1.0
2018-12-03,25.05,25.05,25.05,25.05,798,25.05,25.05,25.05,25.05,798,0.0,1.0
2018-12-04,24.61,25.06,24.61,25.06,1600,24.61,25.06,24.61,25.06,1600,0.0,1.0
2018-12-06,24.3927,24.4,24.33,24.34,663,24.3927,24.4,24.33,24.34,663,0.0,1.0
2018-12-07,24.21,24.38,24.16,24.38,1700,24.21,24.38,24.16,24.38,1700,0.0,1.0
2018-12-10,24.28,24.28,24.15,24.17,350,24.28,24.28,24.15,24.17,350,0.0,1.0
2018-12-11,24.27,24.35,24.27,24.35,619,24.27,24.35,24.27,24.35,619,0.0,1.0
2018-12-12,24.27,24.27,24.27,24.27,0,24.27,24.27,24.27,24.27,0,0.0,1.0
2018-12-13,24.35,24.35,24.35,24.35,5454,24.35,24.35,24.35,24.35,5454,0.0,1.0
2018-12-14,24.07,24.07,24.07,24.07,24,24.07,24.07,24.07,24.07,24,0.0,1.0
2018-12-17,23.7037,24.0493,23.7037,24.0493,1312,23.7037,24.0493,23.7037,24.0493,1312,0.0,1.0
2018-12-18,23.77,23.87,23.71,23.87,358,23.77,23.87,23.71,23.87,358,0.0,1.0
2018-12-19,23.5547,23.76,23.5547,23.75,3700,23.5547,23.76,23.5547,23.75,3700,0.0,1.0
2018-12-20,23.21,23.25,23.21,23.25,100,23.21,23.25,23.21,23.25,100,0.0,1.0
2018-12-21,22.92,23.28,22.92,23.28,3800,22.92,23.28,22.92,23.28,3800,0.0,1.0
2018-12-24,22.5,22.5,22.5,22.5,50,22.5,22.5,22.5,22.5,50,0.0,1.0
2018-12-26,23.27,23.27,22.45,22.45,305,23.27,23.27,22.45,22.45,305,0.0,1.0
2018-12-27,23.24,23.25,23.06,23.06,1879,23.24,23.25,23.06,23.06,1879,0.0,1.0
2018-12-28,23.379,23.52,23.32,23.32,1842,23.379,23.52,23.32,23.32,1842,0.0,1.0
2018-12-31,23.4531,23.4531,23.41,23.41,100,23.4531,23.4531,23.41,23.41,100,0.0,1.0
2019-01-02,23.5639,23.5639,23.5639,23.5639,114,23.5639,23.5639,23.5639,23.5639,114,0.0,1.0
2019-01-03,23.18,23.18,23.18,23.18,58,23.18,23.18,23.18,23.18,58,0.0,1.0
2019-01-04,23.7248,23.7248,23.7248,23.7248,0,23.7248,23.7248,23.7248,23.7248,0,0.0,1.0
2019-01-07,23.85,23.85,23.85,23.85,150,23.85,23.85,23.85,23.85,150,0.0,1.0
2019-01-08,23.9974,23.9974,23.9974,23.9974,0,23.9974,23.9974,23.9974,23.9974,0,0.0,1.0
2019-01-09,24.0385,24.0385,24.0385,24.0385,0,24.0385,24.0385,24.0385,24.0385,0,0.0,1.0
2019-01-10,24.11,24.11,24.08,24.08,1501,24.11,24.11,24.08,24.08,1501,0.0,1.0
2019-01-11,24.11,24.11,24.11,24.11,0,24.11,24.11,24.11,24.11,0,0.0,1.0
2019-01-14,24.08,24.1,24.08,24.1,500,24.08,24.1,24.08,24.1,500,0.0,1.0
2019-01-15,24.25,24.25,24.16,24.18,500,24.25,24.25,24.16,24.18,500,0.0,1.0
2019-01-16,24.24,24.29,24.2,24.26,19717,24.24,24.29,24.2,24.26,19717,0.0,1.0
2019-01-17,24.32,24.39,24.32,24.39,1737,24.32,24.39,24.32,24.39,1737,0.0,1.0
2019-01-18,24.49,24.49,24.49,24.49,50,24.49,24.49,24.49,24.49,50,0.0,1.0
2019-01-22,24.2525,24.2525,24.245,24.245,100,24.2525,24.2525,24.245,24.245,100,0.0,1.0
2019-01-23,24.32,24.32,24.23,24.28,2427,24.32,24.32,24.23,24.28,2427,0.0,1.0
2019-01-24,24.34,24.34,24.31,24.31,4300,24.34,24.34,24.31,24.31,4300,0.0,1.0
2019-01-25,24.47,24.47,24.47,24.47,0,24.47,24.47,24.47,24.47,0,0.0,1.0
2019-01-28,24.36,24.36,24.36,24.36,20,24.36,24.36,24.36,24.36,20,0.0,1.0
2019-01-29,24.35,24.41,24.35,24.41,354,24.35,24.41,24.35,24.41,354,0.0,1.0
2019-01-30,24.57,24.57,24.57,24.57,0,24.57,24.57,24.57,24.57,0,0.0,1.0
2019-01-31,24.74,24.8,24.69,24.8,918,24.74,24.8,24.69,24.8,918,0.0,1.0
2019-02-01,24.71,24.8,24.71,24.8,6550,24.71,24.8,24.71,24.8,6550,0.0,1.0
2019-02-04,24.8,24.8,24.7,24.7,300,24.8,24.8,24.7,24.7,300,0.0,1.0
2019-02-05,24.89,24.91,24.85,24.86,6993,24.89,24.91,24.85,24.86,6993,0.0,1.0
2019-02-06,24.86,24.88,24.86,24.88,6100,24.86,24.88,24.86,24.88,6100,0.0,1.0
2019-02-07,24.74,24.77,24.72,24.77,13829,24.74,24.77,24.72,24.77,13829,0.0,1.0
2019-02-08,24.75,24.75,24.68,24.71,5749,24.75,24.75,24.68,24.71,5749,0.0,1.0
2019-02-11,24.78,24.79,24.78,24.78,2000,24.78,24.79,24.78,24.78,2000,0.0,1.0
2019-02-12,24.98,24.98,24.98,24.98,0,24.98,24.98,24.98,24.98,0,0.0,1.0
2019-02-13,25.02,25.09,25.0,25.0,17540,25.02,25.09,25.0,25.0,17540,0.0,1.0
2019-02-14,25.01,25.04,24.96,24.96,4711,25.01,25.04,24.96,24.96,4711,0.0,1.0
2019-02-15,25.16,25.16,25.08,25.08,8344,25.16,25.16,25.08,25.08,8344,0.0,1.0
2019-02-19,25.1547,25.31,25.1423,25.31,4488,25.1547,25.31,25.1423,25.31,4488,0.0,1.0
2019-02-20,25.15,25.16,25.15,25.16,270,25.15,25.16,25.15,25.16,270,0.0,1.0
2019-02-21,25.1239,25.15,25.0801,25.0901,6372,25.1239,25.15,25.0801,25.0901,6372,0.0,1.0
2019-02-22,25.1884,25.1933,25.1884,25.1933,500,25.1884,25.1933,25.1884,25.1933,500,0.0,1.0
2019-02-25,25.2368,25.35,25.2368,25.35,3844,25.2368,25.35,25.2368,25.35,3844,0.0,1.0
2019-02-26,25.22,25.29,25.18,25.29,5744,25.22,25.29,25.18,25.29,5744,0.0,1.0
2019-02-27,25.21,25.21,25.21,25.21,0,25.21,25.21,25.21,25.21,0,0.0,1.0
2019-02-28,25.19,25.22,25.15,25.15,3450,25.19,25.22,25.15,25.15,3450,0.0,1.0
2019-03-01,25.24,25.24,25.23,25.24,1105,25.24,25.24,25.23,25.24,1105,0.0,1.0
2019-03-04,25.18,25.48,25.12,25.48,5044,25.18,25.48,25.12,25.48,5044,0.0,1.0
2019-03-05,25.21,25.21,25.2,25.21,8523,25.21,25.21,25.2,25.21,8523,0.0,1.0
2019-03-06,25.1,25.17,25.09,25.17,3826,25.1,25.17,25.09,25.17,3826,0.0,1.0
2019-03-07,24.98,25.04,24.97,24.99,18388,24.98,25.04,24.97,24.99,18388,0.0,1.0
2019-03-08,24.97,24.97,24.92,24.96,17802,24.97,24.97,24.92,24.96,17802,0.0,1.0
2019-03-11,25.18,25.18,25.12,25.12,1350,25.18,25.18,25.12,25.12,1350,0.0,1.0
2019-03-12,25.19,25.24,25.14,25.18,2653,25.19,25.24,25.14,25.18,2653,0.0,1.0
2019-03-13,25.33,25.37,25.29,25.29,5219,25.33,25.37,25.29,25.29,5219,0.0,1.0
2019-03-14,25.3,25.3,25.3,25.3,20895,25.3,25.3,25.3,25.3,20895,0.0,1.0
2019-03-15,25.3265,25.3502,25.3265,25.3502,394,25.3265,25.3502,25.3265,25.3502,394,0.0,1.0
2019-03-18,25.4,25.42,25.38,25.38,5520,25.4,25.42,25.38,25.38,5520,0.0,1.0
2019-03-19,25.392,25.52,25.36,25.47,28666,25.392,25.52,25.36,25.47,28666,0.0,1.0
2019-03-20,25.36,25.41,25.35,25.35,1567,25.36,25.41,25.35,25.35,1567,0.0,1.0
2019-03-21,25.53,25.55,25.43,25.43,2532,25.53,25.55,25.43,25.43,2532,0.0,1.0
2019-03-22,25.26,25.51,25.26,25.51,5947,25.26,25.51,25.26,25.51,5947,0.0,1.0
2019-03-25,25.25,25.26,25.17,25.21,5773,25.25,25.26,25.17,25.21,5773,0.0,1.0
2019-03-26,25.34,25.41,25.31,25.4,2104,25.34,25.41,25.31,25.4,2104,0.0,1.0
2019-03-27,25.27,25.27,25.27,25.27,1052,25.27,25.27,25.27,25.27,1052,0.0,1.0
2019-03-28,25.34,25.34,25.29,25.29,665,25.34,25.34,25.29,25.29,665,0.0,1.0
2019-03-29,25.41,25.41,25.38,25.39,547,25.41,25.41,25.38,25.39,547,0.0,1.0
2019-04-01,25.61,25.61,25.49,25.49,28631,25.61,25.61,25.49,25.49,28631,0.0,1.0
2019-04-02,25.58,25.61,25.52,25.57,11454,25.58,25.61,25.52,25.57,11454,0.0,1.0
2019-04-03,25.59,25.64,25.59,25.6,10092,25.59,25.64,25.59,25.6,10092,0.0,1.0
2019-04-04,25.69,25.69,25.59,25.62,7282,25.69,25.69,25.59,25.62,7282,0.0,1.0
2019-04-05,25.75,25.76,25.72,25.73,7217,25.75,25.76,25.72,25.73,7217,0.0,1.0
2019-04-08,25.73,25.78,25.69,25.78,4637,25.73,25.78,25.69,25.78,4637,0.0,1.0
2019-04-09,25.64,25.7,25.64,25.68,7667,25.64,25.7,25.64,25.68,7667,0.0,1.0
2019-04-10,25.68,25.74,25.68,25.73,7089,25.68,25.74,25.68,25.73,7089,0.0,1.0
2019-04-11,25.74,25.77,25.64,25.75,56912,25.74,25.77,25.64,25.75,56912,0.0,1.0
2019-04-12,25.85,25.87,25.82,25.82,7401,25.85,25.87,25.82,25.82,7401,0.0,1.0
2019-04-15,25.81,25.81,25.78,25.78,36606,25.81,25.81,25.78,25.78,36606,0.0,1.0
2019-04-16,25.8056,25.84,25.79,25.8299,18789,25.8056,25.84,25.79,25.8299,18789,0.0,1.0
2019-04-17,25.78,25.83,25.77,25.81,31694,25.78,25.83,25.77,25.81,31694,0.0,1.0
2019-04-18,25.83,25.95,25.76,25.95,32653,25.83,25.95,25.76,25.95,32653,0.0,1.0
2019-04-22,25.82,25.83,25.77,25.79,12240,25.82,25.83,25.77,25.79,12240,0.0,1.0
2019-04-23,25.98,25.99,25.89,25.89,9897,25.98,25.99,25.89,25.89,9897,0.0,1.0
2019-04-24,25.93,25.98,25.93,25.97,2705,25.93,25.98,25.93,25.97,2705,0.0,1.0
2019-04-25,25.94,25.97,25.87,25.87,84142,25.94,25.97,25.87,25.87,84142,0.0,1.0
2019-04-26,25.9807,25.99,25.9099,25.93,203423,25.9807,25.99,25.9099,25.93,203423,0.0,1.0
2019-04-29,26.04,26.08,26.04,26.05,11792,26.04,26.08,26.04,26.05,11792,0.0,1.0
2019-04-30,26.04,26.05,25.91,26.03,6479,26.04,26.05,25.91,26.03,6479,0.0,1.0
2019-05-01,25.94,26.12,25.94,26.08,109966,25.94,26.12,25.94,26.08,109966,0.0,1.0
2019-05-02,25.86,26.07,25.81,26.07,38872,25.86,26.07,25.81,26.07,38872,0.0,1.0
2019-05-03,26.04,26.1,25.97,26.1,42934,26.04,26.1,25.97,26.1,42934,0.0,1.0
2019-05-06,25.98,26.0,25.81,25.87,69196,25.98,26.0,25.81,25.87,69196,0.0,1.0
2019-05-07,25.7,25.79,25.64,25.79,1357304,25.7,25.79,25.64,25.79,1357304,0.0,1.0
2019-05-08,25.72,25.8,25.72,25.72,38327,25.72,25.8,25.72,25.72,38327,0.0,1.0
2019-05-09,25.66,25.74,25.41,25.61,192573,25.66,25.74,25.41,25.61,192573,0.0,1.0
2019-05-10,25.7,25.78,25.45,25.65,38038,25.7,25.78,25.45,25.65,38038,0.0,1.0
2019-05-13,25.4,25.6,25.37,25.6,10403,25.4,25.6,25.37,25.6,10403,0.0,1.0
2019-05-14,25.51,25.6,25.49,25.49,63243,25.51,25.6,25.49,25.49,63243,0.0,1.0
2019-05-15,25.59,25.62,25.54,25.56,44092,25.59,25.62,25.54,25.56,44092,0.0,1.0
2019-05-16,25.7,25.78,25.64,25.69,36406,25.7,25.78,25.64,25.69,36406,0.0,1.0
2019-05-17,25.58,25.69,25.53,25.64,340893,25.58,25.69,25.53,25.64,340893,0.0,1.0
2019-05-20,25.52,25.59,25.49,25.51,171038,25.52,25.59,25.49,25.51,171038,0.0,1.0
2019-05-21,25.64,25.65,25.57,25.62,43279,25.64,25.65,25.57,25.62,43279,0.0,1.0
2019-05-22,25.58,25.62,25.54,25.54,14324,25.58,25.62,25.54,25.54,14324,0.0,1.0
2019-05-23,25.44,25.52,25.4,25.52,47431,25.44,25.52,25.4,25.52,47431,0.0,1.0
2019-05-24,25.49,25.55,25.47,25.5,9743,25.49,25.55,25.47,25.5,9743,0.0,1.0
2019-05-28,25.41,25.53,25.4,25.51,19497,25.41,25.53,25.4,25.51,19497,0.0,1.0
2019-05-29,25.35,25.37,25.33,25.34,38652,25.35,25.37,25.33,25.34,38652,0.0,1.0
2019-05-30,25.38,25.39,25.33,25.33,61701,25.38,25.39,25.33,25.33,61701,0.0,1.0
2019-05-31,25.32,25.34,25.27,25.33,32179,25.32,25.34,25.27,25.33,32179,0.0,1.0
2019-06-03,25.27,25.32,25.25,25.29,11814,25.27,25.32,25.25,25.29,11814,0.0,1.0
2019-06-04,25.44,25.44,25.34,25.39,29607,25.44,25.44,25.34,25.39,29607,0.0,1.0
2019-06-05,25.49,25.49,25.39,25.42,9226,25.49,25.49,25.39,25.42,9226,0.0,1.0
2019-06-06,25.55,25.55,25.44,25.44,7770,25.55,25.55,25.44,25.44,7770,0.0,1.0
2019-06-07,25.6453,25.7,25.5994,25.5994,18335,25.6453,25.7,25.5994,25.5994,18335,0.0,1.0
2019-06-10,25.7098,25.78,25.7001,25.769,29339,25.7098,25.78,25.7001,25.769,29339,0.0,1.0
2019-06-11,25.68,25.72,25.67,25.72,2631,25.68,25.72,25.67,25.72,2631,0.0,1.0
2019-06-12,25.63,25.68,25.62,25.66,3460,25.63,25.68,25.62,25.66,3460,0.0,1.0
2019-06-13,25.65,25.7,25.62,25.69,2535,25.65,25.7,25.62,25.69,2535,0.0,1.0
2019-06-14,25.69,25.7,25.66,25.67,12259,25.69,25.7,25.66,25.67,12259,0.0,1.0
2019-06-17,25.67,25.69,25.62,25.64,26622,25.67,25.69,25.62,25.64,26622,0.0,1.0
2019-06-18,25.78,25.87,25.68,25.68,42064,25.78,25.87,25.68,25.68,42064,0.0,1.0
2019-06-19,25.845,25.845,25.805,25.815,69966,25.845,25.845,25.805,25.815,69966,0.0,1.0
2019-06-20,26.005,26.04,25.74,25.74,20443,26.005,26.04,25.74,25.74,20443,0.0,1.0
2019-06-21,25.96,26.01,25.92,25.92,6024,25.96,26.01,25.92,25.92,6024,0.0,1.0
2019-06-24,25.96,26.01,25.92,25.96,9245,25.96,26.01,25.92,25.96,9245,0.0,1.0
2019-06-25,25.75,25.9,25.72,25.9,21031,25.75,25.9,25.72,25.9,21031,0.0,1.0
2019-06-26,25.71,25.77,25.67,25.71,81162,25.71,25.77,25.67,25.71,81162,0.0,1.0
2019-06-27,25.74,25.79,25.7,25.72,416477,25.74,25.79,25.7,25.72,416477,0.0,1.0
2019-06-28,25.76,25.93,25.7,25.93,1961707,25.76,25.93,25.7,25.93,1961707,0.0,1.0
2019-07-01,25.97,26.09,25.9,26.08,302833,25.97,26.09,25.9,26.08,302833,0.0,1.0
2019-07-02,26.06,26.15,25.93,26.15,98489,26.06,26.15,25.93,26.15,98489,0.0,1.0
2019-07-03,26.22,26.22,26.03,26.03,20735,26.22,26.22,26.03,26.03,20735,0.0,1.0
2019-07-05,26.15,26.26,25.99,26.26,44837,26.15,26.26,25.99,26.26,44837,0.0,1.0
2019-07-08,26.06,26.38,26.0,26.38,47673,26.06,26.38,26.0,26.38,47673,0.0,1.0
2019-07-09,26.1,26.1,26.03,26.06,22876,26.1,26.1,26.03,26.06,22876,0.0,1.0
2019-07-10,26.18,26.22,26.13,26.16,37769,26.18,26.22,26.13,26.16,37769,0.0,1.0
2019-07-11,26.21,26.26,26.15,26.15,98639,26.21,26.26,26.15,26.15,98639,0.0,1.0
2019-07-12,26.3,26.58,26.24,26.58,30374,26.3,26.58,26.24,26.58,30374,0.0,1.0
2019-07-15,26.32,26.34,26.26,26.34,22887,26.32,26.34,26.26,26.34,22887,0.0,1.0
2019-07-16,26.28,26.45,26.21,26.45,61143,26.28,26.45,26.21,26.45,61143,0.0,1.0
2019-07-17,26.15,26.53,26.15,26.53,18208,26.15,26.53,26.15,26.53,18208,0.0,1.0
2019-07-18,26.22,26.23,26.1,26.15,40786,26.22,26.23,26.1,26.15,40786,0.0,1.0
2019-07-19,26.1,26.24,26.09,26.22,26827,26.1,26.24,26.09,26.22,26827,0.0,1.0
2019-07-22,26.15,26.16,26.13,26.14,21109,26.15,26.16,26.13,26.14,21109,0.0,1.0
2019-07-23,26.28,26.28,26.18,26.19,61849,26.28,26.28,26.18,26.19,61849,0.0,1.0
2019-07-24,26.34,26.35,26.24,26.24,59708,26.34,26.35,26.24,26.24,59708,0.0,1.0
2019-07-25,26.22,26.32,26.22,26.32,57199,26.22,26.32,26.22,26.32,57199,0.0,1.0
2019-07-26,26.4,26.4,26.25,26.25,24104,26.4,26.4,26.25,26.25,24104,0.0,1.0
2019-07-29,26.38,26.399,26.33,26.3833,19021,26.38,26.399,26.33,26.3833,19021,0.0,1.0
2019-07-30,26.32,26.35,26.29,26.34,9197,26.32,26.35,26.29,26.34,9197,0.0,1.0
2019-07-31,26.14,26.36,26.09,26.36,14706,26.14,26.36,26.09,26.36,14706,0.0,1.0
2019-08-01,25.96,26.31,25.87,26.3,64928,25.96,26.31,25.87,26.3,64928,0.0,1.0
2019-08-02,25.78,25.86,25.73,25.86,25053,25.78,25.86,25.73,25.86,25053,0.0,1.0
2019-08-05,25.27,25.78,25.17,25.78,88047,25.27,25.78,25.17,25.78,88047,0.0,1.0
2019-08-06,25.49,25.49,25.24,25.38,11619,25.49,25.49,25.24,25.38,11619,0.0,1.0
2019-08-07,25.49,25.49,25.37,25.37,6093,25.49,25.49,25.37,25.37,6093,0.0,1.0
2019-08-08,25.83,25.84,25.81,25.83,16044,25.83,25.84,25.81,25.83,16044,0.0,1.0
2019-08-09,25.76,25.84,25.68,25.84,4914,25.76,25.84,25.68,25.84,4914,0.0,1.0
2019-08-12,25.53,25.63,25.49,25.63,10014,25.53,25.63,25.49,25.63,10014,0.0,1.0
2019-08-13,25.82,25.93,25.78,25.85,19939,25.82,25.93,25.78,25.85,19939,0.0,1.0
2019-08-14,25.29,25.45,25.24,25.45,15441,25.29,25.45,25.24,25.45,15441,0.0,1.0
2019-08-15,25.33,25.36,25.15,25.35,23830,25.33,25.36,25.15,25.35,23830,0.0,1.0
2019-08-16,25.6,25.63,25.49,25.57,5699,25.6,25.63,25.49,25.57,5699,0.0,1.0
2019-08-19,25.79,25.85,25.79,25.79,6741,25.79,25.85,25.79,25.79,6741,0.0,1.0
2019-08-20,25.67,25.76,25.65,25.65,22546,25.67,25.76,25.65,25.65,22546,0.0,1.0
2019-08-21,25.76,25.99,25.75,25.99,63449,25.76,25.99,25.75,25.99,63449,0.0,1.0
2019-08-22,25.82,26.03,25.74,26.03,40660,25.82,26.03,25.74,26.03,40660,0.0,1.0
2019-08-23,25.25,25.72,25.25,25.7,33487,25.25,25.72,25.25,25.7,33487,0.0,1.0
2019-08-26,25.48,25.49,25.39,25.39,19204,25.48,25.49,25.39,25.39,19204,0.0,1.0
2019-08-27,25.39,25.56,25.35,25.56,64109,25.39,25.56,25.35,25.56,64109,0.0,1.0
2019-08-28,25.5,25.55,25.39,25.39,9848,25.5,25.55,25.39,25.39,9848,0.0,1.0
2019-08-29,25.81,25.82,25.75,25.81,4885,25.81,25.82,25.75,25.81,4885,0.0,1.0
2019-08-30,25.8,25.86,25.71,25.85,8971,25.8,25.86,25.71,25.85,8971,0.0,1.0
2019-09-03,25.7,25.7,25.54,25.54,49500,25.7,25.7,25.54,25.54,49500,0.0,1.0
2019-09-04,25.91,25.91,25.79,25.84,53700,25.91,25.91,25.79,25.84,53700,0.0,1.0
2019-09-05,26.16,26.16,25.98,26.0,16000,26.16,26.16,25.98,26.0,16000,0.0,1.0
2019-09-06,26.13,26.19,26.13,26.19,944,26.13,26.19,26.13,26.19,944,0.0,1.0
2019-09-09,26.13,26.14,26.12,26.13,5526,26.13,26.14,26.12,26.13,5526,0.0,1.0
2019-09-10,26.09,26.1,25.98,26.02,34300,26.09,26.1,25.98,26.02,34300,0.0,1.0
2019-09-11,26.25,26.25,26.19,26.19,2000,26.25,26.25,26.19,26.19,2000,0.0,1.0
2019-09-12,26.35,26.35,26.3,26.3,4800,26.35,26.35,26.3,26.3,4800,0.0,1.0
2019-09-13,26.33,26.34,26.28,26.34,3800,26.33,26.34,26.28,26.34,3800,0.0,1.0
2019-09-16,26.24,26.26,26.06,26.06,2856,26.24,26.26,26.06,26.06,2856,0.0,1.0
2019-09-17,26.26,26.32,26.2,26.24,20200,26.26,26.32,26.2,26.24,20200,0.0,1.0
2019-09-18,26.33,26.33,26.22,26.27,9505,26.33,26.33,26.22,26.27,9505,0.0,1.0
2019-09-19,26.35,26.39,26.32,26.32,8614,26.35,26.39,26.32,26.32,8614,0.0,1.0
2019-09-20,26.24,26.34,26.24,26.34,2600,26.24,26.34,26.24,26.34,2600,0.0,1.0
2019-09-23,26.26,26.28,26.2,26.2,4795,26.26,26.28,26.2,26.2,4795,0.0,1.0
2019-09-24,26.07,26.11,26.04,26.04,8000,26.07,26.11,26.04,26.04,8000,0.0,1.0
2019-09-25,26.2,26.2,26.09,26.09,1400,26.2,26.2,26.09,26.09,1400,0.0,1.0
2019-09-26,26.18,26.2,26.09,26.09,5101,26.18,26.2,26.09,26.09,5101,0.0,1.0
2019-09-27,26.03,26.22,25.97,26.12,10310,26.03,26.22,25.97,26.12,10310,0.0,1.0
2019-09-30,26.15,26.19,26.15,26.19,240800,26.15,26.19,26.15,26.19,240800,0.0,1.0
2019-10-01,25.98,26.14,25.95,26.11,54500,25.98,26.14,25.95,26.11,54500,0.0,1.0
2019-10-02,25.62,25.68,25.59,25.62,23800,25.62,25.68,25.59,25.62,23800,0.0,1.0
2019-10-03,25.73,25.73,25.41,25.6,5442,25.73,25.73,25.41,25.6,5442,0.0,1.0
2019-10-04,26.02,26.02,25.87,25.87,5900,26.02,26.02,25.87,25.87,5900,0.0,1.0
2019-10-07,25.96,26.06,25.92,25.92,100000,25.96,26.06,25.92,25.92,100000,0.0,1.0
2019-10-08,25.64,25.78,25.64,25.77,44100,25.64,25.78,25.64,25.77,44100,0.0,1.0
2019-10-09,25.8,25.84,25.8,25.82,3800,25.8,25.84,25.8,25.82,3800,0.0,1.0
2019-10-10,25.94,26.01,25.79,25.79,94635,25.94,26.01,25.79,25.79,94635,0.0,1.0
2019-10-11,26.12,26.29,26.11,26.17,76000,26.12,26.29,26.11,26.17,76000,0.0,1.0
2019-10-14,26.11,26.15,26.08,26.08,6170,26.11,26.15,26.08,26.08,6170,0.0,1.0
2019-10-15,26.31,26.34,26.28,26.28,7300,26.31,26.34,26.28,26.28,7300,0.0,1.0
2019-10-16,26.25,26.28,26.24,26.27,5200,26.25,26.28,26.24,26.27,5200,0.0,1.0
2019-10-17,26.33,26.36,26.3,26.3,62500,26.33,26.36,26.3,26.3,62500,0.0,1.0
2019-10-18,26.26,26.3,26.18,26.3,12600,26.26,26.3,26.18,26.3,12600,0.0,1.0
2019-10-21,26.39,26.39,26.3,26.35,11200,26.39,26.39,26.3,26.35,11200,0.0,1.0
2019-10-22,26.34,26.42,26.34,26.41,4509,26.34,26.42,26.34,26.41,4509,0.0,1.0
2019-10-23,26.36,26.36,26.26,26.26,6535,26.36,26.36,26.26,26.26,6535,0.0,1.0
2019-10-24,26.39,26.39,26.33,26.33,128028,26.39,26.39,26.33,26.33,128028,0.0,1.0
2019-10-25,26.46,26.46,26.33,26.33,1841,26.46,26.46,26.33,26.33,1841,0.0,1.0
2019-10-28,26.56,26.59,26.5,26.52,64506,26.56,26.59,26.5,26.52,64506,0.0,1.0
2019-10-29,26.54,26.62,26.54,26.54,1681,26.54,26.62,26.54,26.54,1681,0.0,1.0
2019-10-30,26.6,26.6,26.47,26.47,9835,26.6,26.6,26.47,26.47,9835,0.0,1.0
2019-10-31,26.53,26.53,26.47,26.5,800,26.53,26.53,26.47,26.5,800,0.0,1.0
2019-11-01,26.71,26.72,26.61,26.67,124600,26.71,26.72,26.61,26.67,124600,0.0,1.0
2019-11-04,26.78,26.78,26.76,26.76,49100,26.78,26.78,26.76,26.76,49100,0.0,1.0
2019-11-05,26.75,26.8,26.75,26.8,6514,26.75,26.8,26.75,26.8,6514,0.0,1.0
2019-11-06,26.73,26.8,26.73,26.77,12468,26.73,26.8,26.73,26.77,12468,0.0,1.0
2019-11-07,26.81,26.9,26.81,26.86,11768,26.81,26.9,26.81,26.86,11768,0.0,1.0
2019-11-08,26.86,26.86,26.81,26.82,13452,26.86,26.86,26.81,26.82,13452,0.0,1.0
2019-11-11,26.83,26.84,26.81,26.84,2900,26.83,26.84,26.81,26.84,2900,0.0,1.0
2019-11-12,26.89,26.94,26.86,26.86,15868,26.89,26.94,26.86,26.86,15868,0.0,1.0
2019-11-13,26.88,26.9,26.84,26.87,900,26.88,26.9,26.84,26.87,900,0.0,1.0
2019-11-14,26.95,26.95,26.89,26.89,4800,26.95,26.95,26.89,26.89,4800,0.0,1.0
2019-11-15,27.03,27.04,26.98,26.98,57400,27.03,27.04,26.98,26.98,57400,0.0,1.0
2019-11-18,27.05,27.1,27.05,27.08,3171,27.05,27.1,27.05,27.08,3171,0.0,1.0
2019-11-19,27.08,27.12,27.07,27.08,4900,27.08,27.12,27.07,27.08,4900,0.0,1.0
2019-11-20,26.99,27.08,26.92,27.04,9765,26.99,27.08,26.92,27.04,9765,0.0,1.0
2019-11-21,26.97,27.01,26.94,26.94,6800,26.97,27.01,26.94,26.94,6800,0.0,1.0
2019-11-22,27.01,27.04,26.95,26.98,7502,27.01,27.04,26.95,26.98,7502,0.0,1.0
2019-11-25,27.16,27.16,27.11,27.16,5085,27.16,27.16,27.11,27.16,5085,0.0,1.0
2019-11-26,27.18,27.18,27.16,27.16,2100,27.18,27.18,27.16,27.16,2100,0.0,1.0
2019-11-27,27.28,27.3,27.24,27.24,4500,27.28,27.3,27.24,27.24,4500,0.0,1.0
2019-11-29,27.22,27.25,27.22,27.25,1300,27.22,27.25,27.22,27.25,1300,0.0,1.0
2019-12-02,27.0,27.08,26.99,27.08,193700,27.0,27.08,26.99,27.08,193700,0.0,1.0
2019-12-03,26.93,26.93,26.82,26.82,1700,26.93,26.93,26.82,26.82,1700,0.0,1.0
2019-12-04,27.0,27.06,26.95,26.95,38091,27.0,27.06,26.95,26.95,38091,0.0,1.0
2019-12-05,27.05,27.06,27.0,27.02,3515,27.05,27.06,27.0,27.02,3515,0.0,1.0
2019-12-06,27.24,27.24,27.21,27.23,15500,27.24,27.24,27.21,27.23,15500,0.0,1.0
2019-12-09,27.16,27.2,27.16,27.19,6800,27.16,27.2,27.16,27.19,6800,0.0,1.0
2019-12-10,27.16,27.21,27.12,27.12,27455,27.16,27.21,27.12,27.12,27455,0.0,1.0
2019-12-11,27.2,27.22,27.11,27.22,25874,27.2,27.22,27.11,27.22,25874,0.0,1.0
2019-12-12,27.36,27.36,27.29,27.29,23700,27.36,27.36,27.29,27.29,23700,0.0,1.0
2019-12-13,27.35,27.38,27.33,27.38,3654,27.35,27.38,27.33,27.38,3654,0.0,1.0
2019-12-16,27.5,27.72,27.48,27.72,7402,27.5,27.72,27.48,27.72,7402,0.0,1.0
2019-12-17,27.5,27.54,27.5,27.54,3900,27.5,27.54,27.5,27.54,3900,0.0,1.0
2019-12-18,27.49,27.54,27.49,27.51,4396,27.49,27.54,27.49,27.51,4396,0.0,1.0
2019-12-19,27.55,27.57,27.45,27.45,13388,27.55,27.57,27.45,27.45,13388,0.0,1.0
2019-12-20,27.62,27.65,27.61,27.62,16800,27.62,27.65,27.61,27.62,16800,0.0,1.0
2019-12-23,27.63,27.63,27.6,27.62,1600,27.63,27.63,27.6,27.62,1600,0.0,1.0
2019-12-24,27.61,27.62,27.59,27.62,36643,27.61,27.62,27.59,27.62,36643,0.0,1.0
2019-12-26,27.69,27.72,27.63,27.63,2900,27.69,27.72,27.63,27.63,2900,0.0,1.0
2019-12-27,27.68,27.7,27.67,27.68,3137,27.68,27.7,27.67,27.68,3137,0.0,1.0
2019-12-30,27.58,27.65,27.58,27.59,14200,27.58,27.65,27.58,27.59,14200,0.0,1.0
2019-12-31,27.63,27.63,27.55,27.59,2541,27.63,27.63,27.55,27.59,2541,0.0,1.0
2020-01-02,27.77,27.77,27.66,27.66,33543,27.77,27.77,27.66,27.66,33543,0.0,1.0
2020-01-03,27.67,27.73,27.67,27.69,23300,27.67,27.73,27.67,27.69,23300,0.0,1.0
2020-01-06,27.73,27.73,27.67,27.72,22372,27.73,27.73,27.67,27.72,22372,0.0,1.0
2020-01-07,27.7,27.75,27.7,27.73,9778,27.7,27.75,27.7,27.73,9778,0.0,1.0
2020-01-08,27.79,27.79,27.73,27.77,3900,27.79,27.79,27.73,27.77,3900,0.0,1.0
2020-01-09,27.9,27.92,27.87,27.87,600,27.9,27.92,27.87,27.87,600,0.0,1.0
2020-01-10,27.87,27.95,27.86,27.92,15861,27.87,27.95,27.86,27.92,15861,0.0,1.0
2020-01-13,27.95,27.95,27.84,27.84,6504,27.95,27.95,27.84,27.84,6504,0.0,1.0
2020-01-14,27.96,28.01,27.96,27.97,11300,27.96,28.01,27.96,27.97,11300,0.0,1.0
2020-01-15,27.95,27.98,27.94,27.97,24116,27.95,27.98,27.94,27.97,24116,0.0,1.0
2020-01-16,28.05,28.07,27.97,27.97,25878,28.05,28.07,27.97,27.97,25878,0.0,1.0
2020-01-17,28.09,28.09,28.06,28.06,5125,28.09,28.09,28.06,28.06,5125,0.0,1.0
2020-01-21,28.07,28.11,28.05,28.07,62308,28.07,28.11,28.05,28.07,62308,0.0,1.0
2020-01-22,28.1,28.1,28.1,28.1,500,28.1,28.1,28.1,28.1,500,0.0,1.0
2020-01-23,28.06,28.09,27.99,28.05,10600,28.06,28.09,27.99,28.05,10600,0.0,1.0
2020-01-24,27.95,28.08,27.9,28.08,15990,27.95,28.08,27.9,28.08,15990,0.0,1.0
2020-01-27,27.76,27.76,27.7,27.75,13513,27.76,27.76,27.7,27.75,13513,0.0,1.0
2020-01-28,27.9,27.92,27.86,27.9,5700,27.9,27.92,27.86,27.9,5700,0.0,1.0
2020-01-29,27.86,27.9499,27.86,27.895,3963,27.86,27.9499,27.86,27.895,3963,0.0,1.0
2020-01-30,27.9,27.9,27.74,27.74,10880,27.9,27.9,27.74,27.74,10880,0.0,1.0
2020-01-31,27.67,27.89,27.67,27.89,6209,27.67,27.89,27.67,27.89,6209,0.0,1.0
2020-02-03,27.79,27.84,27.76,27.77,90400,27.79,27.84,27.76,27.77,90400,0.0,1.0
2020-02-04,28.0,28.02,28.0,28.01,4200,28.0,28.02,28.0,28.01,4200,0.0,1.0
2020-02-05,28.12,28.17,28.08,28.13,27286,28.12,28.17,28.08,28.13,27286,0.0,1.0
2020-02-06,28.19,28.21,28.14,28.15,23500,28.19,28.21,28.14,28.15,23500,0.0,1.0
2020-02-07,28.12,28.21,28.11,28.13,14300,28.12,28.21,28.11,28.13,14300,0.0,1.0
2020-02-10,28.21,28.21,28.14,28.21,22700,28.21,28.21,28.14,28.21,22700,0.0,1.0
2020-02-11,28.25,28.32,28.22,28.22,13000,28.25,28.32,28.22,28.22,13000,0.0,1.0
2020-02-12,28.3,28.32,28.25,28.25,5474,28.3,28.32,28.25,28.25,5474,0.0,1.0
2020-02-13,28.34,28.36,28.27,28.29,3969,28.34,28.36,28.27,28.29,3969,0.0,1.0
2020-02-14,28.32,28.33,28.26,28.26,5100,28.32,28.33,28.26,28.26,5100,0.0,1.0
2020-02-18,28.3,28.32,28.28,28.28,5200,28.3,28.32,28.28,28.28,5200,0.0,1.0
2020-02-19,28.34,28.38,28.3,28.3,7800,28.34,28.38,28.3,28.3,7800,0.0,1.0
2020-02-20,28.31,28.34,28.24,28.34,5600,28.31,28.34,28.24,28.34,5600,0.0,1.0
2020-02-21,28.17,28.19,28.16,28.16,900,28.17,28.19,28.16,28.16,900,0.0,1.0
2020-02-24,27.75,27.83,27.72,27.76,24400,27.75,27.83,27.72,27.76,24400,0.0,1.0
2020-02-25,27.18,27.71,27.11,27.71,89800,27.18,27.71,27.11,27.71,89800,0.0,1.0
2020-02-26,27.17,27.32,27.11,27.32,7080,27.17,27.32,27.11,27.32,7080,0.0,1.0
2020-02-27,26.42,26.79,26.39,26.47,11681,26.42,26.79,26.39,26.47,11681,0.0,1.0
2020-02-28,26.01,26.05,25.56,25.66,426600,26.01,26.05,25.56,25.66,426600,0.0,1.0
2020-03-02,27.04,27.04,26.24,26.31,46317,27.04,27.04,26.24,26.31,46317,0.0,1.0
2020-03-03,26.5,27.12,26.3,27.08,40869,26.5,27.12,26.3,27.08,40869,0.0,1.0
2020-03-04,27.19,27.19,26.7,26.83,43900,27.19,27.19,26.7,26.83,43900,0.0,1.0
2020-03-05,26.52,26.79,26.43,26.76,25100,26.52,26.79,26.43,26.76,25100,0.0,1.0
2020-03-06,26.24,26.24,25.81,26.02,62500,26.24,26.24,25.81,26.02,62500,0.0,1.0
2020-03-09,24.87,25.41,24.52,25.41,21500,24.87,25.41,24.52,25.41,21500,0.0,1.0
2020-03-10,25.67,25.67,24.7,25.32,29703,25.67,25.67,24.7,25.32,29703,0.0,1.0
2020-03-11,24.69,25.19,24.43,25.19,87100,24.69,25.19,24.43,25.19,87100,0.0,1.0
2020-03-12,23.1,24.0,22.87,22.87,38700,23.1,24.0,22.87,22.87,38700,0.0,1.0
2020-03-13,24.59,24.59,22.83,23.3,248118,24.59,24.59,22.83,23.3,248118,0.0,1.0
2020-03-16,21.93,23.0,21.93,23.0,6900,21.93,23.0,21.93,23.0,6900,0.0,1.0
2020-03-17,23.19,23.19,22.15,22.23,162745,23.19,23.19,22.15,22.23,162745,0.0,1.0
2020-03-18,22.07,22.41,21.46,22.41,39266,22.07,22.41,21.46,22.41,39266,0.0,1.0
2020-03-19,22.45,22.73,21.82,21.82,28178,22.45,22.73,21.82,21.82,28178,0.0,1.0
2020-03-20,21.66,22.67,21.66,22.32,57968,21.66,22.67,21.66,22.32,57968,0.0,1.0
2020-03-23,21.53,21.72,21.08,21.38,34953,21.53,21.72,21.08,21.38,34953,0.0,1.0
2020-03-24,22.77,22.77,22.22,22.22,28500,22.77,22.77,22.22,22.22,28500,0.0,1.0
2020-03-25,23.13,23.58,22.69,23.05,24739,23.13,23.58,22.69,23.05,24739,0.0,1.0
2020-03-26,24.03,24.03,23.64,23.64,25000,24.03,24.03,23.64,23.64,25000,0.0,1.0
2020-03-27,23.43,23.7,23.35,23.35,2200,23.43,23.7,23.35,23.35,2200,0.0,1.0
2020-03-30,23.97,23.97,23.63,23.63,15300,23.97,23.97,23.63,23.63,15300,0.0,1.0
2020-03-31,23.76,23.98,23.76,23.98,3468,23.76,23.98,23.76,23.98,3468,0.0,1.0
2020-04-01,22.96,23.23,22.88,23.16,70400,22.96,23.23,22.88,23.16,70400,0.0,1.0
2020-04-02,23.35,23.35,22.73,22.92,28977,23.35,23.35,22.73,22.92,28977,0.0,1.0
2020-04-03,23.2,23.24,22.96,23.24,7700,23.2,23.24,22.96,23.24,7700,0.0,1.0
2020-04-06,24.35,24.35,23.77,23.77,43900,24.35,24.35,23.77,23.77,43900,0.0,1.0
2020-04-07,24.4,24.73,24.33,24.71,47673,24.4,24.73,24.33,24.71,47673,0.0,1.0
2020-04-08,24.82,24.82,24.62,24.69,3600,24.82,24.82,24.62,24.69,3600,0.0,1.0
2020-04-09,25.11,25.24,24.99,25.1,326900,25.11,25.24,24.99,25.1,326900,0.0,1.0
2020-04-13,24.96,24.96,24.76,24.83,4500,24.96,24.96,24.76,24.83,4500,0.0,1.0
2020-04-14,25.53,25.53,25.35,25.42,128374,25.53,25.53,25.35,25.42,128374,0.0,1.0
2020-04-15,25.12,25.12,25.03,25.03,200,25.12,25.12,25.03,25.03,200,0.0,1.0
2020-04-16,25.18,25.18,24.99,25.09,5260,25.18,25.18,24.99,25.09,5260,0.0,1.0
2020-04-17,25.61,25.64,25.41,25.53,5300,25.61,25.64,25.41,25.53,5300,0.0,1.0
2020-04-20,25.35,25.58,25.29,25.52,18400,25.35,25.58,25.29,25.52,18400,0.0,1.0
2020-04-21,24.86,24.9,24.75,24.9,12800,24.86,24.9,24.75,24.9,12800,0.0,1.0
2020-04-22,25.18,25.21,25.06,25.06,9800,25.18,25.21,25.06,25.06,9800,0.0,1.0
2020-04-23,25.22,25.51,25.21,25.28,32300,25.22,25.51,25.21,25.28,32300,0.0,1.0
2020-04-24,25.4,25.42,25.16,25.2,9508,25.4,25.42,25.16,25.2,9508,0.0,1.0
2020-04-27,25.73,25.75,25.65,25.65,87600,25.73,25.75,25.65,25.65,87600,0.0,1.0
2020-04-28,25.66,25.96,25.65,25.96,46459,25.66,25.96,25.65,25.96,46459,0.0,1.0
2020-04-29,26.07,26.23,25.91,25.93,18755,26.07,26.23,25.91,25.93,18755,0.0,1.0
2020-04-30,26.0,26.01,25.89,25.99,110300,26.0,26.01,25.89,25.99,110300,0.0,1.0
2020-05-01,25.42,25.67,25.41,25.67,19584,25.42,25.67,25.41,25.67,19584,0.0,1.0
2020-05-04,25.48,25.52,25.32,25.32,15160,25.48,25.52,25.32,25.32,15160,0.0,1.0
2020-05-05,25.61,25.86,25.58,25.63,72600,25.61,25.86,25.58,25.63,72600,0.0,1.0
2020-05-06,25.57,25.75,25.53,25.71,28100,25.57,25.75,25.53,25.71,28100,0.0,1.0
2020-05-07,25.73,25.89,25.51,25.51,14526,25.73,25.89,25.51,25.51,14526,0.0,1.0
2020-05-08,26.08,26.08,25.95,26.04,5655,26.08,26.08,25.95,26.04,5655,0.0,1.0
2020-05-11,26.12,26.12,25.91,25.91,2471,26.12,26.12,25.91,25.91,2471,0.0,1.0
2020-05-12,25.75,26.03,25.75,25.99,14400,25.75,26.03,25.75,25.99,14400,0.0,1.0
2020-05-13,25.35,25.52,25.29,25.51,15600,25.35,25.52,25.29,25.51,15600,0.0,1.0
2020-05-14,25.52,25.52,25.18,25.39,4830,25.52,25.52,25.18,25.39,4830,0.0,1.0
2020-05-15,25.61,25.61,25.39,25.5,7188,25.61,25.61,25.39,25.5,7188,0.0,1.0
2020-05-18,26.13,26.19,25.91,25.91,275015,26.13,26.19,25.91,25.91,275015,0.0,1.0
2020-05-19,26.04,26.22,26.04,26.21,9754,26.04,26.22,26.04,26.21,9754,0.0,1.0
2020-05-20,26.27,26.28,26.26,26.26,6300,26.27,26.28,26.26,26.26,6300,0.0,1.0
2020-05-21,26.15,26.32,26.14,26.29,2983,26.15,26.32,26.14,26.29,2983,0.0,1.0
2020-05-22,26.22,26.25,26.08,26.15,38563,26.22,26.25,26.08,26.15,38563,0.0,1.0
2020-05-26,26.4,26.65,26.4,26.57,120900,26.4,26.65,26.4,26.57,120900,0.0,1.0
2020-05-27,26.68,26.73,26.45,26.52,288119,26.68,26.73,26.45,26.52,288119,0.0,1.0
2020-05-28,26.72,26.91,26.67,26.75,34822,26.72,26.91,26.67,26.75,34822,0.0,1.0
2020-05-29,26.76,26.76,26.48,26.6,284579,26.76,26.76,26.48,26.6,284579,0.0,1.0
2020-06-01,26.84,26.86,26.76,26.77,27608,26.84,26.86,26.76,26.77,27608,0.0,1.0
2020-06-02,26.96,26.96,26.82,26.89,58300,26.96,26.96,26.82,26.89,58300,0.0,1.0
2020-06-03,27.31,27.34,27.09,27.09,16700,27.31,27.34,27.09,27.09,16700,0.0,1.0
2020-06-04,27.14,27.28,27.06,27.28,82800,27.14,27.28,27.06,27.28,82800,0.0,1.0
2020-06-05,27.72,27.9,27.58,27.58,545700,27.72,27.9,27.58,27.58,545700,0.0,1.0
2020-06-08,27.93,27.98,27.83,27.83,12400,27.93,27.98,27.83,27.83,12400,0.0,1.0
2020-06-09,27.88,28.02,27.62,27.62,352354,27.88,28.02,27.62,27.62,352354,0.0,1.0
2020-06-10,27.77,27.93,27.68,27.87,37737,27.77,27.93,27.68,27.87,37737,0.0,1.0
2020-06-11,26.53,27.4,26.53,27.4,14367,26.53,27.4,26.53,27.4,14367,0.0,1.0
2020-06-12,26.85,27.05,26.51,27.05,521391,26.85,27.05,26.51,27.05,521391,0.0,1.0
2020-06-15,26.83,26.85,26.53,26.6,55940,26.83,26.85,26.53,26.6,55940,0.0,1.0
2020-06-16,27.21,27.41,27.15,27.31,16123,27.21,27.41,27.15,27.31,16123,0.0,1.0
2020-06-17,27.25,27.42,27.25,27.31,3800,27.25,27.42,27.25,27.31,3800,0.0,1.0
2020-06-18,27.19,27.25,27.13,27.14,1892,27.19,27.25,27.13,27.14,1892,0.0,1.0
2020-06-19,27.03,27.47,26.94,27.47,24125,27.03,27.47,26.94,27.47,24125,0.0,1.0
2020-06-22,27.1,27.13,26.88,26.88,85900,27.1,27.13,26.88,26.88,85900,0.0,1.0
2020-06-23,27.28,27.4,27.28,27.37,120700,27.28,27.4,27.28,27.37,120700,0.0,1.0
2020-06-24,26.67,26.93,26.52,26.91,558900,26.67,26.93,26.52,26.91,558900,0.0,1.0
2020-06-25,26.84,26.84,26.59,26.6,59748,26.84,26.84,26.59,26.6,59748,0.0,1.0
2020-06-26,26.3,26.51,26.26,26.51,9900,26.3,26.51,26.26,26.51,9900,0.0,1.0
2020-06-29,26.48,26.5499,26.27,26.43,27426,26.48,26.5499,26.27,26.43,27426,0.0,1.0
2020-06-30,26.99,27.04,26.58,26.6,57200,26.99,27.04,26.58,26.6,57200,0.0,1.0
2020-07-01,27.1,27.22,26.96,27.22,1158317,27.1,27.22,26.96,27.22,1158317,0.0,1.0
2020-07-02,27.09,27.33,27.08,27.25,31678,27.09,27.33,27.08,27.25,31678,0.0,1.0
2020-07-06,27.36,27.47,27.17,27.35,32800,27.36,27.47,27.17,27.35,32800,0.0,1.0
2020-07-07,27.2,27.47,27.2,27.36,24774,27.2,27.47,27.2,27.36,24774,0.0,1.0
2020-07-08,27.26,27.27,27.14,27.27,17300,27.26,27.27,27.14,27.27,17300,0.0,1.0
2020-07-09,27.25,27.27,27.07,27.27,13000,27.25,27.27,27.07,27.27,13000,0.0,1.0
2020-07-10,27.49,27.49,27.24,27.24,7635,27.49,27.49,27.24,27.24,7635,0.0,1.0
2020-07-13,27.18,27.72,27.18,27.59,13790,27.18,27.72,27.18,27.59,13790,0.0,1.0
2020-07-14,27.45,27.45,27.08,27.08,12710,27.45,27.45,27.08,27.08,12710,0.0,1.0
2020-07-15,27.59,27.64,27.51,27.64,10200,27.59,27.64,27.51,27.64,10200,0.0,1.0
2020-07-16,27.64,27.65,27.52,27.53,22300,27.64,27.65,27.52,27.53,22300,0.0,1.0
2020-07-17,27.64,27.67,27.56,27.61,11579,27.64,27.67,27.56,27.61,11579,0.0,1.0
2020-07-20,27.87,27.88,27.73,27.75,18800,27.87,27.88,27.73,27.75,18800,0.0,1.0
2020-07-21,27.82,27.91,27.62,27.62,15600,27.82,27.91,27.62,27.62,15600,0.0,1.0
2020-07-22,27.8703,27.8703,27.79,27.806,3779,27.8703,27.8703,27.79,27.806,3779,0.0,1.0
2020-07-23,27.75,27.9,27.7099,27.8762,6703,27.75,27.9,27.7099,27.8762,6703,0.0,1.0
2020-07-24,27.62,27.64,27.56,27.62,43367,27.62,27.64,27.56,27.62,43367,0.0,1.0
2020-07-27,27.76,27.76,27.62,27.6855,5607,27.76,27.76,27.62,27.6855,5607,0.0,1.0
2020-07-28,27.61,27.79,27.61,27.64,16205,27.61,27.79,27.61,27.64,16205,0.0,1.0
2020-07-29,27.8401,27.9,27.7,27.7,19067,27.8401,27.9,27.7,27.7,19067,0.0,1.0
2020-07-30,27.7946,27.815,27.56,27.77,28047,27.7946,27.815,27.56,27.77,28047,0.0,1.0
2020-07-31,27.92,27.92,27.6442,27.78,9181,27.92,27.92,27.6442,27.78,9181,0.0,1.0
2020-08-03,28.07,28.07,28.01,28.0439,17064,28.07,28.07,28.01,28.0439,17064,0.0,1.0
2020-08-04,28.14,28.14,28.0,28.05,68250,28.14,28.14,28.0,28.05,68250,0.0,1.0
2020-08-05,28.24,28.25,28.15,28.15,219804,28.24,28.25,28.15,28.15,219804,0.0,1.0
2020-08-06,28.2781,28.33,28.09,28.09,10263,28.2781,28.33,28.09,28.09,10263,0.0,1.0
2020-08-07,28.2846,28.2846,28.23,28.23,3912,28.2846,28.2846,28.23,28.23,3912,0.0,1.0
2020-08-10,28.3358,28.39,28.24,28.24,25816,28.3358,28.39,28.24,28.24,25816,0.0,1.0
2020-08-11,28.1875,28.3902,28.1875,28.3703,1690,28.1875,28.3902,28.1875,28.3703,1690,0.0,1.0
2020-08-12,28.4097,28.4097,28.4097,28.4097,207,28.4097,28.4097,28.4097,28.4097,207,0.0,1.0
2020-08-13,28.39,28.495,28.3637,28.48,12263,28.39,28.495,28.3637,28.48,12263,0.0,1.0
2020-08-14,28.336,28.37,28.336,28.37,2162,28.336,28.37,28.336,28.37,2162,0.0,1.0
2020-08-17,28.4106,28.415,28.38,28.4,2907,28.4106,28.415,28.38,28.4,2907,0.0,1.0
2020-08-18,28.47,28.47,28.457,28.457,302,28.47,28.47,28.457,28.457,302,0.0,1.0
2020-08-19,28.36,28.57,28.36,28.49,28018,28.36,28.57,28.36,28.49,28018,0.0,1.0
2020-08-20,28.45,28.45,28.32,28.3264,3329,28.45,28.45,28.32,28.3264,3329,0.0,1.0
2020-08-21,28.52,28.52,28.4225,28.4225,727,28.52,28.52,28.4225,28.4225,727,0.0,1.0
2020-08-24,28.6566,28.6566,28.575,28.575,1325,28.6566,28.6566,28.575,28.575,1325,0.0,1.0
2020-08-25,28.669,28.67,28.6587,28.67,5694,28.669,28.67,28.6587,28.67,5694,0.0,1.0
2020-08-26,28.78,28.78,28.77,28.77,3256,28.78,28.78,28.77,28.77,3256,0.0,1.0
2020-08-27,28.8143,28.839,28.77,28.77,8617,28.8143,28.839,28.77,28.77,8617,0.0,1.0
2020-08-28,28.84,28.84,28.74,28.76,3997,28.84,28.84,28.74,28.76,3997,0.0,1.0
2020-08-31,28.8268,28.8268,28.82,28.82,2190,28.8268,28.8268,28.82,28.82,2190,0.0,1.0
2020-09-01,28.8594,28.8599,28.79,28.805,6275,28.8594,28.8599,28.79,28.805,6275,0.0,1.0
2020-09-02,28.9573,28.9573,28.88,28.8999,5077,28.9573,28.9573,28.88,28.8999,5077,0.0,1.0
2020-09-03,28.38,28.71,28.2901,28.71,6305,28.38,28.71,28.2901,28.71,6305,0.0,1.0
2020-09-04,28.345,28.52,28.04,28.4,4239,28.345,28.52,28.04,28.4,4239,0.0,1.0
2020-09-08,28.03,28.19,28.03,28.1827,7032,28.03,28.19,28.03,28.1827,7032,0.0,1.0
2020-09-09,28.4,28.515,28.3,28.3,2911,28.4,28.515,28.3,28.3,2911,0.0,1.0
2020-09-10,28.142,28.48,28.09,28.48,59442,28.142,28.48,28.09,28.48,59442,0.0,1.0
2020-09-11,28.192,28.3,28.17,28.3,1161,28.192,28.3,28.17,28.3,1161,0.0,1.0
2020-09-14,28.4352,28.4714,28.4,28.4457,4011,28.4352,28.4714,28.4,28.4457,4011,0.0,1.0
2020-09-15,28.4607,28.5499,28.4607,28.5499,652,28.4607,28.5499,28.4607,28.5499,652,0.0,1.0
2020-09-16,28.4211,28.56,28.4211,28.56,4072,28.4211,28.56,28.4211,28.56,4072,0.0,1.0
2020-09-17,28.2597,28.2597,28.2597,28.2597,31,28.2597,28.2597,28.2597,28.2597,31,0.0,1.0
2020-09-18,28.07,28.185,28.065,28.185,996,28.07,28.185,28.065,28.185,996,0.0,1.0
2020-09-21,27.89,27.89,27.6961,27.81,2278,27.89,27.89,27.6961,27.81,2278,0.0,1.0
2020-09-22,28.0908,28.0908,27.9895,27.9895,516,28.0908,28.0908,27.9895,27.9895,516,0.0,1.0
2020-09-23,27.6444,27.99,27.6444,27.99,1866,27.6444,27.99,27.6444,27.99,1866,0.0,1.0
2020-09-24,27.6864,27.75,27.44,27.44,18574,27.6864,27.75,27.44,27.44,18574,0.0,1.0
2020-09-25,27.963,27.965,27.6601,27.6601,2428,27.963,27.965,27.6601,27.6601,2428,0.0,1.0
2020-09-28,28.2286,28.28,28.21,28.2399,6698,28.2286,28.28,28.21,28.2399,6698,0.0,1.0
2020-09-29,28.1683,28.1683,28.16,28.16,528,28.1683,28.1683,28.16,28.16,528,0.0,1.0
2020-09-30,28.3444,28.41,28.31,28.41,17997,28.3444,28.41,28.31,28.41,17997,0.0,1.0
2020-10-01,28.3207,28.3629,28.2801,28.3,6298,28.3207,28.3629,28.2801,28.3,6298,0.0,1.0
2020-10-02,28.2116,28.265,28.14,28.1941,2702,28.2116,28.265,28.14,28.1941,2702,0.0,1.0
2020-10-05,28.4671,28.4671,28.36,28.37,1499,28.4671,28.4671,28.36,28.37,1499,0.0,1.0
2020-10-06,28.3,28.52,28.28,28.52,5331,28.3,28.52,28.28,28.52,5331,0.0,1.0
2020-10-07,28.525,28.565,28.4406,28.4406,3077,28.525,28.565,28.4406,28.4406,3077,0.0,1.0
2020-10-08,28.6805,28.6805,28.649,28.649,418,28.6805,28.6805,28.649,28.649,418,0.0,1.0
2020-10-09,28.8514,28.8799,28.7106,28.724,5521,28.8514,28.8799,28.7106,28.724,5521,0.0,1.0
2020-10-12,29.145,29.15,28.937,28.937,3075,29.145,29.15,28.937,28.937,3075,0.0,1.0
2020-10-13,29.0034,29.12,28.9401,29.09,3993,29.0034,29.12,28.9401,29.09,3993,0.0,1.0
2020-10-14,28.9779,29.02,28.92,28.92,32766,28.9779,29.02,28.92,28.92,32766,0.0,1.0
2020-10-15,28.935,28.935,28.785,28.8191,1153,28.935,28.935,28.785,28.8191,1153,0.0,1.0
2020-10-16,28.9248,29.005,28.9248,28.9762,3675,28.9248,29.005,28.9248,28.9762,3675,0.0,1.0
2020-10-19,28.6267,28.6267,28.6267,28.6267,108,28.6267,28.6267,28.6267,28.6267,108,0.0,1.0
2020-10-20,28.7534,28.82,28.689,28.73,15041,28.7534,28.82,28.689,28.73,15041,0.0,1.0
2020-10-21,28.734,28.79,28.68,28.79,13591,28.734,28.79,28.68,28.79,13591,0.0,1.0
2020-10-22,28.8389,28.8389,28.8389,28.8389,287,28.8389,28.8389,28.8389,28.8389,287,0.0,1.0
2020-10-23,28.873,28.873,28.82,28.83,1244,28.873,28.873,28.82,28.83,1244,0.0,1.0
2020-10-26,28.5675,28.61,28.4954,28.61,102740,28.5675,28.61,28.4954,28.61,102740,0.0,1.0
2020-10-27,28.5673,28.61,28.5208,28.59,5798,28.5673,28.61,28.5208,28.59,5798,0.0,1.0
2020-10-28,27.9181,28.125,27.9181,28.125,3497,27.9181,28.125,27.9181,28.125,3497,0.0,1.0
2020-10-29,28.17,28.24,28.0515,28.06,4590,28.17,28.24,28.0515,28.06,4590,0.0,1.0
2020-10-30,27.83,27.83,27.755,27.82,2739,27.83,27.83,27.755,27.82,2739,0.0,1.0
2020-11-02,28.15,28.1574,28.0239,28.06,16028,28.15,28.1574,28.0239,28.06,16028,0.0,1.0
2020-11-03,28.5366,28.62,28.4645,28.57,4558,28.5366,28.62,28.4645,28.57,4558,0.0,1.0
2020-11-04,28.8555,29.035,28.8555,28.91,538,28.8555,29.035,28.8555,28.91,538,0.0,1.0
2020-11-05,29.1267,29.1682,29.08,29.15,7498,29.1267,29.1682,29.08,29.15,7498,0.0,1.0
2020-11-06,29.1665,29.1665,28.9701,28.9701,1559,29.1665,29.1665,28.9701,28.9701,1559,0.0,1.0
2020-11-09,29.3241,29.5762,29.3241,29.55,13940,29.3241,29.5762,29.3241,29.55,13940,0.0,1.0
2020-11-10,29.3356,29.36,29.27,29.27,5527,29.3356,29.36,29.27,29.27,5527,0.0,1.0
2020-11-11,29.4254,29.4399,29.36,29.4001,3495,29.4254,29.4399,29.36,29.4001,3495,0.0,1.0
2020-11-12,29.3,29.38,29.22,29.38,4004,29.3,29.38,29.22,29.38,4004,0.0,1.0
2020-11-13,29.4942,29.4942,29.31,29.31,6384,29.4942,29.4942,29.31,29.31,6384,0.0,1.0
2020-11-16,29.6248,29.67,29.5601,29.6591,5852,29.6248,29.67,29.5601,29.6591,5852,0.0,1.0
2020-11-17,29.645,29.665,29.5499,29.59,9615,29.645,29.665,29.5499,29.59,9615,0.0,1.0
2020-11-18,29.4458,29.7,29.4458,29.7,2134,29.4458,29.7,29.4458,29.7,2134,0.0,1.0
2020-11-19,29.4829,29.54,29.385,29.385,8231,29.4829,29.54,29.385,29.385,8231,0.0,1.0
2020-11-20,29.4581,29.52,29.36,29.36,6882,29.4581,29.52,29.36,29.36,6882,0.0,1.0
2020-11-23,29.5507,29.58,29.475,29.5599,74911,29.5507,29.58,29.475,29.5599,74911,0.0,1.0
2020-11-24,29.6901,29.7799,29.56,29.56,22808,29.6901,29.7799,29.56,29.56,22808,0.0,1.0
2020-11-25,29.6817,29.759,29.63,29.72,10442,29.6817,29.759,29.63,29.72,10442,0.0,1.0
2020-11-27,29.6868,29.753,29.6868,29.753,413,29.6868,29.753,29.6868,29.753,413,0.0,1.0
2020-11-30,29.66,29.6799,29.54,29.655,32535,29.66,29.6799,29.54,29.655,32535,0.0,1.0
2020-12-01,29.7707,29.89,29.73,29.85,11548,29.7707,29.89,29.73,29.85,11548,0.0,1.0
2020-12-02,29.765,29.7999,29.73,29.73,32280,29.765,29.7999,29.73,29.73,32280,0.0,1.0
2020-12-03,29.86,29.89,29.77,29.88,28219,29.86,29.89,29.77,29.88,28219,0.0,1.0
2020-12-04,29.8475,29.9,29.82,29.82,5943,29.8475,29.9,29.82,29.82,5943,0.0,1.0
2020-12-07,29.8741,29.9299,29.8,29.855,8146,29.8741,29.9299,29.8,29.855,8146,0.0,1.0
2020-12-08,29.9046,29.9225,29.8109,29.8109,1680,29.9046,29.9225,29.8109,29.8109,1680,0.0,1.0
2020-12-09,29.8547,29.9201,29.79,29.9201,8761,29.8547,29.9201,29.79,29.9201,8761,0.0,1.0
2020-12-10,29.822,29.8595,29.7601,29.8201,5580,29.822,29.8595,29.7601,29.8201,5580,0.0,1.0
2020-12-11,29.815,29.83,29.6001,29.83,8359,29.815,29.83,29.6001,29.83,8359,0.0,1.0
2020-12-14,29.7348,29.88,29.7348,29.88,2026,29.7348,29.88,29.7348,29.88,2026,0.0,1.0
2020-12-15,29.865,29.9099,29.75,29.78,4360,29.865,29.9099,29.75,29.78,4360,0.0,1.0
2020-12-16,29.8928,29.96,29.81,29.865,7030,29.8928,29.96,29.81,29.865,7030,0.0,1.0
2020-12-17,29.965,30.02,29.9378,29.9541,4805,29.965,30.02,29.9378,29.9541,4805,0.0,1.0
2020-12-18,29.9264,30.01,29.8,30.0,4785,29.9264,30.01,29.8,30.0,4785,0.0,1.0
2020-12-21,29.828,29.855,29.7008,29.7008,2136,29.828,29.855,29.7008,29.7008,2136,0.0,1.0
2020-12-22,29.845,29.89,29.7606,29.845,5176,29.845,29.89,29.7606,29.845,5176,0.0,1.0
2020-12-23,29.8825,29.98,29.8825,29.9,2138,29.8825,29.98,29.8825,29.9,2138,0.0,1.0
2020-12-24,29.945,29.945,29.8979,29.8979,222,29.945,29.945,29.8979,29.8979,222,0.0,1.0
2020-12-28,30.09,30.14,30.065,30.065,16557,30.09,30.14,30.065,30.065,16557,0.0,1.0
2020-12-29,30.002,30.13,29.9901,30.0381,10058,30.002,30.13,29.9901,30.0381,10058,0.0,1.0
2020-12-30,30.01,30.08,29.9344,30.01,21028,30.01,30.08,29.9344,30.01,21028,0.0,1.0
2020-12-31,30.1292,30.1292,29.89,29.89,8161,30.1292,30.1292,29.89,29.89,8161,0.0,1.0
2021-01-04,29.8912,30.105,29.72,30.105,36208,29.8912,30.105,29.72,30.105,36208,0.0,1.0
2021-01-05,30.0052,30.06,29.865,29.865,67156,30.0052,30.06,29.865,29.865,67156,0.0,1.0
2021-01-06,30.0453,30.2298,30.025,30.025,14866,30.0453,30.2298,30.025,30.025,14866,0.0,1.0
2021-01-07,30.2028,30.26,30.1701,30.22,18631,30.2028,30.26,30.1701,30.22,18631,0.0,1.0
2021-01-08,30.2557,30.33,30.12,30.12,19174,30.2557,30.33,30.12,30.12,19174,0.0,1.0
2021-01-11,30.19,30.25,30.11,30.15,14740,30.19,30.25,30.11,30.15,14740,0.0,1.0
2021-01-12,30.1937,30.2292,30.07,30.1864,9745,30.1937,30.2292,30.07,30.1864,9745,0.0,1.0
2021-01-13,30.1654,30.25,30.1654,30.185,11678,30.1654,30.25,30.1654,30.185,11678,0.0,1.0
2021-01-14,30.18,30.296,30.18,30.2,11054,30.18,30.296,30.18,30.2,11054,0.0,1.0
2021-01-15,30.18,30.21,30.09,30.15,8573,30.18,30.21,30.09,30.15,8573,0.0,1.0
2021-01-19,30.245,30.245,30.05,30.05,12573,30.245,30.245,30.05,30.05,12573,0.0,1.0
2021-01-20,30.2695,30.2999,30.23,30.255,40310,30.2695,30.2999,30.23,30.255,40310,0.0,1.0
2021-01-21,30.2698,30.3,30.24,30.2999,7334,30.2698,30.3,30.24,30.2999,7334,0.0,1.0
2021-01-22,30.3,30.3,30.2201,30.26,9060,30.3,30.3,30.2201,30.26,9060,0.0,1.0
2021-01-25,30.3,30.3,30.19,30.2415,13007,30.3,30.3,30.19,30.2415,13007,0.0,1.0
2021-01-26,30.2452,30.3,30.22,30.26,32886,30.2452,30.3,30.22,30.26,32886,0.0,1.0
2021-01-27,29.9,30.1599,29.891,30.1001,10480,29.9,30.1599,29.891,30.1001,10480,0.0,1.0
2021-01-28,30.06,30.2199,29.71,29.71,8628,30.06,30.2199,29.71,29.71,8628,0.0,1.0
2021-01-29,29.7958,29.9699,29.7001,29.8708,3659,29.7958,29.9699,29.7001,29.8708,3659,0.0,1.0
2021-02-01,30.0328,30.0377,29.795,29.86,8246,30.0328,30.0377,29.795,29.86,8246,0.0,1.0
2021-02-02,30.28,30.29,30.11,30.1282,4039,30.28,30.29,30.11,30.1282,4039,0.0,1.0
2021-02-03,30.2275,30.3,30.1972,30.1972,5498,30.2275,30.3,30.1972,30.1972,5498,0.0,1.0
2021-02-04,30.34,30.3843,30.28,30.296,16557,30.34,30.3843,30.28,30.296,16557,0.0,1.0
2021-02-05,30.4,30.4,30.33,30.3527,16224,30.4,30.4,30.33,30.3527,16224,0.0,1.0
2021-02-08,30.37,30.5,30.35,30.4,8562,30.37,30.5,30.35,30.4,8562,0.0,1.0
2021-02-09,30.475,30.54,30.34,30.34,13599,30.475,30.54,30.34,30.34,13599,0.0,1.0
2021-02-10,30.3802,30.4441,30.32,30.4441,5345,30.3802,30.4441,30.32,30.4441,5345,0.0,1.0
2021-02-11,30.3904,30.47,30.29,30.29,5080,30.3904,30.47,30.29,30.29,5080,0.0,1.0
2021-02-12,30.545,30.58,30.3903,30.465,20421,30.545,30.58,30.3903,30.465,20421,0.0,1.0
2021-02-16,30.4723,30.6,30.45,30.54,20711,30.4723,30.6,30.45,30.54,20711,0.0,1.0
2021-02-17,30.5001,30.5002,30.37,30.45,14415,30.5001,30.5002,30.37,30.45,14415,0.0,1.0
2021-02-18,30.4943,30.495,30.4128,30.4128,13541,30.4943,30.495,30.4128,30.4128,13541,0.0,1.0
2021-02-19,30.48,30.51,30.48,30.505,3753,30.48,30.51,30.48,30.505,3753,0.0,1.0
2021-02-22,30.4398,30.49,30.38,30.4799,26434,30.4398,30.49,30.38,30.4799,26434,0.0,1.0
2021-02-23,30.4275,30.43,30.3,30.4,4779,30.4275,30.43,30.3,30.4,4779,0.0,1.0
2021-02-24,30.555,30.585,30.3901,30.3901,13149,30.555,30.585,30.3901,30.3901,13149,0.0,1.0
2021-02-25,30.3167,30.545,30.27,30.545,5878,30.3167,30.545,30.27,30.545,5878,0.0,1.0
2021-02-26,30.34,30.355,30.22,30.22,17883,30.34,30.355,30.22,30.22,17883,0.0,1.0
2021-03-01,30.6195,30.6195,30.4701,30.4701,6926,30.6195,30.6195,30.4701,30.4701,6926,0.0,1.0
2021-03-02,30.51,30.59,30.46,30.4989,13522,30.51,30.59,30.46,30.4989,13522,0.0,1.0
2021-03-03,30.375,30.51,30.375,30.4452,3001,30.375,30.51,30.375,30.4452,3001,0.0,1.0
2021-03-04,30.257,30.42,30.1403,30.31,46795,30.257,30.42,30.1403,30.31,46795,0.0,1.0
2021-03-05,30.4831,30.4831,30.21,30.2971,32812,30.4831,30.4831,30.21,30.2971,32812,0.0,1.0
2021-03-08,30.4553,30.575,30.4553,30.535,4550,30.4553,30.575,30.4553,30.535,4550,0.0,1.0
2021-03-09,30.5651,30.63,30.5301,30.62,18364,30.5651,30.63,30.5301,30.62,18364,0.0,1.0
2021-03-10,30.6275,30.69,30.5801,30.68,5313,30.6275,30.69,30.5801,30.68,5313,0.0,1.0
2021-03-11,30.7,30.7691,30.6683,30.693,3350,30.7,30.7691,30.6683,30.693,3350,0.0,1.0
2021-03-12,30.657,30.71,30.51,30.51,12564,30.657,30.71,30.51,30.51,12564,0.0,1.0
2021-03-15,30.7869,30.7869,30.65,30.65,5591,30.7869,30.7869,30.65,30.65,5591,0.0,1.0
2021-03-16,30.7968,30.85,30.76,30.7701,10595,30.7968,30.85,30.76,30.7701,10595,0.0,1.0
2021-03-17,30.9032,30.9032,30.73,30.765,163916,30.9032,30.9032,30.73,30.765,163916,0.0,1.0
2021-03-18,30.71,30.8517,30.71,30.7674,9148,30.71,30.8517,30.71,30.7674,9148,0.0,1.0
2021-03-19,30.807,30.815,30.6881,30.6881,5696,30.807,30.815,30.6881,30.6881,5696,0.0,1.0
2021-03-22,30.8899,30.95,30.79,30.83,11372,30.8899,30.95,30.79,30.83,11372,0.0,1.0
2021-03-23,30.7968,30.93,30.765,30.915,11724,30.7968,30.93,30.765,30.915,11724,0.0,1.0
2021-03-24,30.786,30.91,30.76,30.8,5469,30.786,30.91,30.76,30.8,5469,0.0,1.0
2021-03-25,30.82,30.82,30.6999,30.6999,1821,30.82,30.82,30.6999,30.6999,1821,0.0,1.0
2021-03-26,30.9213,30.95,30.85,30.8703,5416,30.9213,30.95,30.85,30.8703,5416,0.0,1.0
2021-03-29,30.954,30.998,30.8277,30.9,10887,30.954,30.998,30.8277,30.9,10887,0.0,1.0
2021-03-30,30.9252,30.97,30.85,30.85,2541,30.9252,30.97,30.85,30.85,2541,0.0,1.0
2021-03-31,30.97,31.01,30.886,30.97,69043,30.97,31.01,30.886,30.97,69043,0.0,1.0
2021-04-01,31.0144,31.0723,30.84,30.84,21888,31.0144,31.0723,30.84,30.84,21888,0.0,1.0
2021-04-05,31.04,31.1066,31.04,31.085,1797,31.04,31.1066,31.04,31.085,1797,0.0,1.0
2021-04-06,31.0726,31.1078,31.04,31.1078,5032,31.0726,31.1078,31.04,31.1078,5032,0.0,1.0
2021-04-07,31.115,31.15,31.06,31.105,2432,31.115,31.15,31.06,31.105,2432,0.0,1.0
2021-04-08,31.105,31.1599,31.105,31.135,484,31.105,31.1599,31.105,31.135,484,0.0,1.0
2021-04-09,31.1302,31.168,31.1141,31.135,2393,31.1302,31.168,31.1141,31.135,2393,0.0,1.0
2021-04-12,31.155,31.2,31.12,31.15,2185,31.155,31.2,31.12,31.15,2185,0.0,1.0
2021-04-13,31.0798,31.19,31.0798,31.1412,41593,31.0798,31.19,31.0798,31.1412,41593,0.0,1.0
2021-04-14,31.1648,31.2299,31.1,31.1,336900,31.1648,31.2299,31.1,31.1,336900,0.0,1.0
2021-04-15,31.1,31.16,31.1,31.16,3935,31.1,31.16,31.1,31.16,3935,0.0,1.0
2021-04-16,31.15,31.23,31.15,31.22,3680,31.15,31.23,31.15,31.22,3680,0.0,1.0
2021-04-19,31.1,31.1723,31.1,31.1723,12382,31.1,31.1723,31.1,31.1723,12382,0.0,1.0
2021-04-20,31.08,31.2199,31.05,31.2199,6527,31.08,31.2199,31.05,31.2199,6527,0.0,1.0
2021-04-21,31.155,31.2298,31.14,31.2298,8094,31.155,31.2298,31.14,31.2298,8094,0.0,1.0
2021-04-22,31.115,31.1964,31.0601,31.13,3788,31.115,31.1964,31.0601,31.13,3788,0.0,1.0
2021-04-23,31.2099,31.21,31.1303,31.1605,5120,31.2099,31.21,31.1303,31.1605,5120,0.0,1.0
2021-04-26,31.25,31.25,31.14,31.17,8561,31.25,31.25,31.14,31.17,8561,0.0,1.0
2021-04-27,31.19,31.205,31.14,31.205,27559,31.19,31.205,31.14,31.205,27559,0.0,1.0
2021-04-28,31.16,31.19,31.16,31.18,3883,31.16,31.19,31.16,31.18,3883,0.0,1.0
2021-04-29,31.1902,31.2491,31.16,31.16,13258,31.1902,31.2491,31.16,31.16,13258,0.0,1.0
2021-04-30,31.14,31.25,31.1204,31.2491,19950,31.14,31.25,31.1204,31.2491,19950,0.0,1.0
2021-05-03,31.16,31.2299,31.15,31.205,9025,31.16,31.2299,31.15,31.205,9025,0.0,1.0
2021-05-04,31.13,31.23,31.13,31.23,14379,31.13,31.23,31.13,31.23,14379,0.0,1.0
2021-05-05,31.21,31.2333,31.155,31.205,42609,31.21,31.2333,31.155,31.205,42609,0.0,1.0
2021-05-06,31.2,31.24,31.15,31.23,7075,31.2,31.24,31.15,31.23,7075,0.0,1.0
2021-05-07,31.19,31.25,31.18,31.1971,7323,31.19,31.25,31.18,31.1971,7323,0.0,1.0
2021-05-10,31.19,31.24,31.171,31.205,5110,31.19,31.24,31.171,31.205,5110,0.0,1.0
2021-05-11,31.15,31.2299,31.1301,31.2268,5518,31.15,31.2299,31.1301,31.2268,5518,0.0,1.0
2021-05-12,31.04,31.185,31.04,31.185,3086,31.04,31.185,31.04,31.185,3086,0.0,1.0
2021-05-13,31.14,31.165,31.135,31.165,1527,31.14,31.165,31.135,31.165,1527,0.0,1.0
2021-05-14,31.19,31.21,31.182,31.19,4368,31.19,31.21,31.182,31.19,4368,0.0,1.0
2021-05-17,31.18,31.24,31.17,31.21,4614,31.18,31.24,31.17,31.21,4614,0.0,1.0
2021-05-18,31.17,31.238,31.17,31.205,3255,31.17,31.238,31.17,31.205,3255,0.0,1.0
2021-05-19,31.155,31.218,31.15,31.18,3994,31.155,31.218,31.15,31.18,3994,0.0,1.0
2021-05-20,31.18,31.25,31.17,31.172,6098,31.18,31.25,31.17,31.172,6098,0.0,1.0
2021-05-21,31.23,31.25,31.18,31.25,1333,31.23,31.25,31.18,31.25,1333,0.0,1.0
2021-05-24,31.24,31.25,31.225,31.25,5358,31.24,31.25,31.225,31.25,5358,0.0,1.0
2021-05-25,31.25,31.25,31.22,31.25,30932,31.25,31.25,31.22,31.25,30932,0.0,1.0
2021-05-26,31.305,31.305,31.295,31.295,1232,31.305,31.305,31.295,31.295,1232,0.0,1.0
2021-05-27,31.34,31.355,31.2965,31.335,4557,31.34,31.355,31.2965,31.335,4557,0.0,1.0
2021-05-28,31.34,31.366,31.3309,31.335,2830,31.34,31.366,31.3309,31.335,2830,0.0,1.0
2021-06-01,31.305,31.35,31.27,31.35,5251,31.305,31.35,31.27,31.35,5251,0.0,1.0
2021-06-02,31.28,31.36,31.27,31.343,12476,31.28,31.36,31.27,31.343,12476,0.0,1.0
2021-06-03,31.3698,31.38,31.311,31.3199,14273,31.3698,31.38,31.311,31.3199,14273,0.0,1.0
2021-06-04,31.335,31.38,31.27,31.3642,14292,31.335,31.38,31.27,31.3642,14292,0.0,1.0
2021-06-07,31.335,31.38,31.29,31.35,8347,31.335,31.38,31.29,31.35,8347,0.0,1.0
2021-06-08,31.325,31.3699,31.2807,31.3447,2709,31.325,31.3699,31.2807,31.3447,2709,0.0,1.0
2021-06-09,31.3799,31.3799,31.29,31.3423,3734,31.3799,31.3799,31.29,31.3423,3734,0.0,1.0
2021-06-10,31.3053,31.35,31.27,31.27,12534,31.3053,31.35,31.27,31.27,12534,0.0,1.0
2021-06-11,31.285,31.37,31.285,31.335,950,31.285,31.37,31.285,31.335,950,0.0,1.0
2021-06-14,31.2905,31.41,31.2905,31.39,6130,31.2905,31.41,31.2905,31.39,6130,0.0,1.0
2021-06-15,31.3,31.37,31.27,31.27,7285,31.3,31.37,31.27,31.27,7285,0.0,1.0
2021-06-16,31.36,31.4,31.3549,31.4,2893,31.36,31.4,31.3549,31.4,2893,0.0,1.0
2021-06-17,31.3555,31.42,31.3424,31.3424,75144,31.3555,31.42,31.3424,31.3424,75144,0.0,1.0
2021-06-18,31.3662,31.38,31.33,31.34,4365,31.3662,31.38,31.33,31.34,4365,0.0,1.0
2021-06-21,31.37,31.43,31.36,31.41,45790,31.37,31.43,31.36,31.41,45790,0.0,1.0
2021-06-22,31.36,31.43,31.36,31.415,19298,31.36,31.43,31.36,31.415,19298,0.0,1.0
2021-06-23,31.395,31.42,31.36,31.42,7193,31.395,31.42,31.36,31.42,7193,0.0,1.0
2021-06-24,31.39,31.43,31.38,31.428,5966,31.39,31.43,31.38,31.428,5966,0.0,1.0
2021-06-25,31.37,31.42,31.37,31.38,25344,31.37,31.42,31.37,31.38,25344,0.0,1.0
2021-06-28,31.38,31.4199,31.3705,31.4,18727,31.38,31.4199,31.3705,31.4,18727,0.0,1.0
2021-06-29,31.38,31.42,31.38,31.4,72285,31.38,31.42,31.38,31.4,72285,0.0,1.0
2021-06-30,31.415,31.43,31.38,31.4,817527,31.415,31.43,31.38,31.4,817527,0.0,1.0
2021-07-01,31.48,31.5099,31.37,31.49,523739,31.48,31.5099,31.37,31.49,523739,0.0,1.0
2021-07-02,31.6,31.63,31.44,31.58,64750,31.6,31.63,31.44,31.58,64750,0.0,1.0
2021-07-06,31.5548,31.67,31.42,31.67,91766,31.5548,31.67,31.42,31.67,91766,0.0,1.0
2021-07-07,31.626,31.6599,31.46,31.62,72825,31.626,31.6599,31.46,31.62,72825,0.0,1.0
2021-07-08,31.3827,31.51,31.272,31.4,203309,31.3827,31.51,31.272,31.4,203309,0.0,1.0
2021-07-09,31.6435,31.66,31.46,31.46,20601,31.6435,31.66,31.46,31.46,20601,0.0,1.0
2021-07-12,31.7051,31.7299,31.58,31.6,43333,31.7051,31.7299,31.58,31.6,43333,0.0,1.0
2021-07-13,31.63,31.7699,31.6,31.6,60925,31.63,31.7699,31.6,31.6,60925,0.0,1.0
2021-07-14,31.63,31.719,31.59,31.7177,71803,31.63,31.719,31.59,31.7177,71803,0.0,1.0
2021-07-15,31.595,31.7,31.4601,31.7,41360,31.595,31.7,31.4601,31.7,41360,0.0,1.0
2021-07-16,31.46,31.74,31.45,31.71,25966,31.46,31.74,31.45,31.71,25966,0.0,1.0
2021-07-19,31.15,31.28,30.9401,31.28,138785,31.15,31.28,30.9401,31.28,138785,0.0,1.0
2021-07-20,31.49,31.54,31.13,31.13,54218,31.49,31.54,31.13,31.13,54218,0.0,1.0
2021-07-21,31.64,31.64,31.4801,31.56,2104355,31.64,31.64,31.4801,31.56,2104355,0.0,1.0
2021-07-22,31.6539,31.669,31.5501,31.56,84169,31.6539,31.669,31.5501,31.56,84169,0.0,1.0
2021-07-23,31.855,31.855,31.6601,31.8,55993,31.855,31.855,31.6601,31.8,55993,0.0,1.0
2021-07-26,31.7867,31.88,31.7401,31.7501,9640,31.7867,31.88,31.7401,31.7501,9640,0.0,1.0
2021-07-27,31.81,31.81,31.63,31.79,32799,31.81,31.81,31.63,31.79,32799,0.0,1.0
2021-07-28,31.79,31.88,31.6901,31.88,26901,31.79,31.88,31.6901,31.88,26901,0.0,1.0
2021-07-29,31.92,31.9299,31.81,31.88,29574,31.92,31.9299,31.81,31.88,29574,0.0,1.0
2021-07-30,31.7901,31.83,31.75,31.75,23418,31.7901,31.83,31.75,31.75,23418,0.0,1.0
2021-08-02,31.755,31.86,31.7001,31.8,10419,31.755,31.86,31.7001,31.8,10419,0.0,1.0
2021-08-03,31.893,31.9,31.69,31.7,19628,31.893,31.9,31.69,31.7,19628,0.0,1.0
2021-08-04,31.8301,31.88,31.7601,31.805,18227,31.8301,31.88,31.7601,31.805,18227,0.0,1.0
2021-08-05,31.88,31.93,31.7947,31.7947,48044,31.88,31.93,31.7947,31.7947,48044,0.0,1.0
2021-08-06,31.935,31.998,31.8701,31.9,15560,31.935,31.998,31.8701,31.9,15560,0.0,1.0
2021-08-09,31.89,31.965,31.86,31.95,11515,31.89,31.965,31.86,31.95,11515,0.0,1.0
2021-08-10,31.98,32.04,31.9101,32.04,18319,31.98,32.04,31.9101,32.04,18319,0.0,1.0
2021-08-11,31.975,32.02,31.92,31.985,26973,31.975,32.02,31.92,31.985,26973,0.0,1.0
2021-08-12,32.04,32.089,31.985,31.985,13763,32.04,32.089,31.985,31.985,13763,0.0,1.0
2021-08-13,32.05,32.11,32.0001,32.02,7854,32.05,32.11,32.0001,32.02,7854,0.0,1.0
2021-08-16,32.095,32.1,31.995,32.045,70417,32.095,32.1,31.995,32.045,70417,0.0,1.0
2021-08-17,32.01,32.03,31.9,31.9901,18517,32.01,32.03,31.9,31.9901,18517,0.0,1.0
2021-08-18,31.82,32.026,31.82,31.99,13361,31.82,32.026,31.82,31.99,13361,0.0,1.0
2021-08-19,31.8098,31.84,31.6601,31.6601,12714,31.8098,31.84,31.6601,31.6601,12714,0.0,1.0
2021-08-20,31.91,31.9699,31.85,31.85,6759,31.91,31.9699,31.85,31.85,6759,0.0,1.0
2021-08-23,32.09,32.21,32.02,32.02,10706,32.09,32.21,32.02,32.02,10706,0.0,1.0
2021-08-24,32.14,32.2299,32.1033,32.15,14455,32.14,32.2299,32.1033,32.15,14455,0.0,1.0
2021-08-25,32.17,32.25,32.14,32.25,50836,32.17,32.25,32.14,32.25,50836,0.0,1.0
2021-08-26,32.085,32.17,32.0501,32.12,52328,32.085,32.17,32.0501,32.12,52328,0.0,1.0
2021-08-27,32.22,32.24,32.1914,32.2399,7114,32.22,32.24,32.1914,32.2399,7114,0.0,1.0
2021-08-30,32.3738,32.41,32.25,32.26,22685,32.3738,32.41,32.25,32.26,22685,0.0,1.0
2021-08-31,32.36,32.398,32.26,32.3499,376996,32.36,32.398,32.26,32.3499,376996,0.0,1.0
2021-09-01,32.3352,32.43,32.3,32.35,13644,32.3352,32.43,32.3,32.35,13644,0.0,1.0
2021-09-02,32.345,32.4199,32.3001,32.357,6837,32.345,32.4199,32.3001,32.357,6837,0.0,1.0
2021-09-03,32.365,32.41,32.3001,32.37,13718,32.365,32.41,32.3001,32.37,13718,0.0,1.0
2021-09-07,32.34,32.386,32.2701,32.35,7259,32.34,32.386,32.2701,32.35,7259,0.0,1.0
2021-09-08,32.2557,32.29,32.2001,32.255,8566,32.2557,32.29,32.2001,32.255,8566,0.0,1.0
2021-09-09,32.175,32.368,32.16,32.255,36868,32.175,32.368,32.16,32.255,36868,0.0,1.0
2021-09-10,32.0865,32.23,32.0865,32.21,8954,32.0865,32.23,32.0865,32.21,8954,0.0,1.0
2021-09-13,32.1399,32.18,32.0001,32.16,14277,32.1399,32.18,32.0001,32.16,14277,0.0,1.0
2021-09-14,32.0052,32.0999,31.95,31.991,14939,32.0052,32.0999,31.95,31.991,14939,0.0,1.0
2021-09-15,32.18,32.189,31.99,32.04,15877,32.18,32.189,31.99,32.04,15877,0.0,1.0
2021-09-16,32.22,32.256,32.0301,32.16,13824,32.22,32.256,32.0301,32.16,13824,0.0,1.0
2021-09-17,32.0123,32.06,31.98,32.0301,8611,32.0123,32.06,31.98,32.0301,8611,0.0,1.0
2021-09-20,31.6595,31.778,31.41,31.745,28559,31.6595,31.778,31.41,31.745,28559,0.0,1.0
2021-09-21,31.6,31.79,31.585,31.73,25101,31.6,31.79,31.585,31.73,25101,0.0,1.0
2021-09-22,31.9148,31.98,31.65,31.68,17026,31.9148,31.98,31.65,31.68,17026,0.0,1.0
2021-09-23,32.1189,32.19,32.0,32.0,13386,32.1189,32.19,32.0,32.0,13386,0.0,1.0
2021-09-24,32.1211,32.18,31.96,31.96,16527,32.1211,32.18,31.96,31.96,16527,0.0,1.0
2021-09-27,32.14,32.19,32.0501,32.14,9979,32.14,32.19,32.0501,32.14,9979,0.0,1.0
2021-09-28,31.6991,31.95,31.68,31.925,15315,31.6991,31.95,31.68,31.925,15315,0.0,1.0
2021-09-29,31.7248,31.785,31.6801,31.7273,11190,31.7248,31.785,31.6801,31.7273,11190,0.0,1.0
2021-09-30,31.5737,31.7376,31.48,31.7,31019,31.5737,31.7376,31.48,31.7,31019,0.0,1.0
2021-10-01,31.7471,31.8,31.4304,31.64,16838,31.7471,31.8,31.4304,31.64,16838,0.0,1.0
2021-10-04,31.3801,31.5895,31.35,31.5895,31162,31.3801,31.5895,31.35,31.5895,31162,0.0,1.0
2021-10-05,31.74,31.81,31.4728,31.4728,78715,31.74,31.81,31.4728,31.4728,78715,0.0,1.0
2021-10-06,31.7398,31.78,31.4205,31.58,9581,31.7398,31.78,31.4205,31.58,9581,0.0,1.0
2021-10-07,31.927,32.03,31.927,31.945,14550,31.927,32.03,31.927,31.945,14550,0.0,1.0
2021-10-08,31.8489,31.9,31.84,31.89,11837,31.8489,31.9,31.84,31.89,11837,0.0,1.0
2021-10-11,31.792,31.989,31.7701,31.8549,27460,31.792,31.989,31.7701,31.8549,27460,0.0,1.0
2021-10-12,31.7061,31.81,31.66,31.73,72795,31.7061,31.81,31.66,31.73,72795,0.0,1.0
2021-10-13,31.785,31.8099,31.59,31.655,12946,31.785,31.8099,31.59,31.655,12946,0.0,1.0
2021-10-14,32.1,32.1391,31.89,31.89,7735,32.1,32.1391,31.89,31.89,7735,0.0,1.0
2021-10-15,32.2576,32.32,32.1535,32.1535,14302,32.2576,32.32,32.1535,32.1535,14302,0.0,1.0
2021-10-18,32.31,32.35,32.145,32.145,21501,32.31,32.35,32.145,32.145,21501,0.0,1.0
2021-10-19,32.4405,32.48,32.365,32.3685,8351,32.4405,32.48,32.365,32.3685,8351,0.0,1.0
2021-10-20,32.4952,32.52,32.45,32.47,6929,32.4952,32.52,32.45,32.47,6929,0.0,1.0
2021-10-21,32.5521,32.5521,32.45,32.45,8784,32.5521,32.5521,32.45,32.45,8784,0.0,1.0
2021-10-22,32.6,32.61,32.454,32.48,17969,32.6,32.61,32.454,32.48,17969,0.0,1.0
2021-10-25,32.671,32.73,32.56,32.56,9587,32.671,32.73,32.56,32.56,9587,0.0,1.0
2021-10-26,32.71,32.809,32.64,32.74,12919,32.71,32.809,32.64,32.74,12919,0.0,1.0
2021-10-27,32.62,32.75,32.62,32.6668,13141,32.62,32.75,32.62,32.6668,13141,0.0,1.0
2021-10-28,32.7301,32.75,32.64,32.64,8368,32.7301,32.75,32.64,32.64,8368,0.0,1.0
2021-10-29,32.82,32.82,32.624,32.626,34472,32.82,32.82,32.624,32.626,34472,0.0,1.0
2021-11-01,32.7657,32.81,32.71,32.72,8746,32.7657,32.81,32.71,32.72,8746,0.0,1.0
2021-11-02,32.855,32.9,32.77,32.77,15143,32.855,32.9,32.77,32.77,15143,0.0,1.0
2021-11-03,32.9524,32.97,32.78,32.815,9985,32.9524,32.97,32.78,32.815,9985,0.0,1.0
2021-11-04,33.0249,33.0249,32.9406,33.0,13239,33.0249,33.0249,32.9406,33.0,13239,0.0,1.0
2021-11-05,33.06,33.129,32.98,33.0692,16458,33.06,33.129,32.98,33.0692,16458,0.0,1.0
2021-11-08,33.025,33.07,32.9701,32.98,11988,33.025,33.07,32.9701,32.98,11988,0.0,1.0
2021-11-09,32.93,32.96,32.9,32.95,2281751,32.93,32.96,32.9,32.95,2281751,0.0,1.0
2021-11-10,32.8446,32.93,32.8446,32.9139,19970,32.8446,32.93,32.8446,32.9139,19970,0.0,1.0
2021-11-11,32.8547,32.8941,32.81,32.84,11456,32.8547,32.8941,32.81,32.84,11456,0.0,1.0
2021-11-12,32.995,32.995,32.82,32.84,30471,32.995,32.995,32.82,32.84,30471,0.0,1.0
2021-11-15,32.96,33.035,32.94,33.035,8124,32.96,33.035,32.94,33.035,8124,0.0,1.0
2021-11-16,33.065,33.09,32.98,32.98,18755,33.065,33.09,32.98,32.98,18755,0.0,1.0
2021-11-17,33.0049,33.02,32.96,33.02,1285,33.0049,33.02,32.96,33.02,1285,0.0,1.0
2021-11-18,33.0209,33.0209,32.95,33.0006,17320,33.0209,33.0209,32.95,33.0006,17320,0.0,1.0
2021-11-19,33.0149,33.07,33.0149,33.015,1830,33.0149,33.07,33.0149,33.015,1830,0.0,1.0
2021-11-22,33.0031,33.19,33.0031,33.01,17760,33.0031,33.19,33.0031,33.01,17760,0.0,1.0
2021-11-23,32.9301,33.0399,32.8601,32.99,7967,32.9301,33.0399,32.8601,32.99,7967,0.0,1.0
2021-11-24,33.006,33.02,32.93,32.93,4351,33.006,33.02,32.93,32.93,4351,0.0,1.0
2021-11-26,32.6152,32.6152,32.6,32.6022,690,32.6152,32.6152,32.6,32.6022,690,0.0,1.0
2021-11-29,32.8478,32.8958,32.68,32.69,14335,32.8478,32.8958,32.68,32.69,14335,0.0,1.0
2021-11-30,32.5222,32.79,32.51,32.79,5529,32.5222,32.79,32.51,32.79,5529,0.0,1.0
2021-12-01,32.3363,32.75,32.3363,32.68,6720,32.3363,32.75,32.3363,32.68,6720,0.0,1.0
2021-12-02,32.4931,32.5799,32.1501,32.1501,5049,32.4931,32.5799,32.1501,32.1501,5049,0.0,1.0
2021-12-03,32.305,32.53,32.2401,32.53,3571,32.305,32.53,32.2401,32.53,3571,0.0,1.0
2021-12-06,32.5748,32.5999,32.45,32.46,4427,32.5748,32.5999,32.45,32.46,4427,0.0,1.0
2021-12-07,32.88,32.955,32.72,32.72,4598,32.88,32.955,32.72,32.72,4598,0.0,1.0
2021-12-08,33.0073,33.01,32.91,32.92,22163,33.0073,33.01,32.91,32.92,22163,0.0,1.0
2021-12-09,32.925,32.996,32.9,32.9,2324,32.925,32.996,32.9,32.9,2324,0.0,1.0
2021-12-10,33.0492,33.0499,32.9876,32.99,2117,33.0492,33.0499,32.9876,32.99,2117,0.0,1.0
2021-12-13,32.9712,33.059,32.9533,33.059,1378,32.9712,33.059,32.9533,33.059,1378,0.0,1.0
2021-12-14,32.8255,32.86,32.72,32.76,7803,32.8255,32.86,32.72,32.76,7803,0.0,1.0
2021-12-15,33.0425,33.0425,32.74,32.74,1963,33.0425,33.0425,32.74,32.74,1963,0.0,1.0
2021-12-16,32.9443,33.1171,32.88,33.09,3626,32.9443,33.1171,32.88,33.09,3626,0.0,1.0
2021-12-17,32.8148,32.9399,32.7701,32.7701,1126,32.8148,32.9399,32.7701,32.7701,1126,0.0,1.0
2021-12-20,32.5912,32.5912,32.43,32.54,6546,32.5912,32.5912,32.43,32.54,6546,0.0,1.0
2021-12-21,32.9005,32.9005,32.67,32.69,3158,32.9005,32.9005,32.67,32.69,3158,0.0,1.0
2021-12-22,33.0439,33.0439,32.915,32.9442,4486,33.0439,33.0439,32.915,32.9442,4486,0.0,1.0
2021-12-23,33.1994,33.229,33.1469,33.19,905,33.1994,33.229,33.1469,33.19,905,0.0,1.0
2021-12-27,33.3607,33.3607,33.2727,33.3,3731,33.3607,33.3607,33.2727,33.3,3731,0.0,1.0
2021-12-28,33.3749,33.399,33.34,33.34,10613,33.3749,33.399,33.34,33.34,10613,0.0,1.0
2021-12-29,33.3709,33.4042,33.33,33.375,41123,33.3709,33.4042,33.33,33.375,41123,0.0,1.0
2021-12-30,33.33,33.43,33.33,33.4,12616,33.33,33.43,33.33,33.4,12616,0.0,1.0
2021-12-31,33.3752,33.3752,33.2601,33.35,25320,33.3752,33.3752,33.2601,33.35,25320,0.0,1.0
2022-01-03,33.445,33.47,33.33,33.4352,275153,33.445,33.47,33.33,33.4352,275153,0.0,1.0
2022-01-04,33.4657,33.4999,33.414,33.44,45474,33.4657,33.4999,33.414,33.44,45474,0.0,1.0
2022-01-05,33.1875,33.47,33.1875,33.435,22899,33.1875,33.47,33.1875,33.435,22899,0.0,1.0
2022-01-06,33.1578,33.2063,33.0664,33.2063,4011,33.1578,33.2063,33.0664,33.2063,4011,0.0,1.0
2022-01-07,33.1593,33.19,33.11,33.185,3193,33.1593,33.19,33.11,33.185,3193,0.0,1.0
2022-01-10,33.15,33.15,32.87,32.925,33709,33.15,33.15,32.87,32.925,33709,0.0,1.0
2022-01-11,33.28,33.28,33.16,33.16,32674,33.28,33.28,33.16,33.16,32674,0.0,1.0
2022-01-12,33.32,33.382,33.27,33.35,18824,33.32,33.382,33.27,33.35,18824,0.0,1.0
2022-01-13,33.1064,33.42,33.09,33.35,9117,33.1064,33.42,33.09,33.35,9117,0.0,1.0
2022-01-14,33.1443,33.1443,33.04,33.1399,4625,33.1443,33.1443,33.04,33.1399,4625,0.0,1.0
2022-01-18,32.8119,32.91,32.76,32.8627,28160,32.8119,32.91,32.76,32.8627,28160,0.0,1.0
2022-01-19,32.6767,32.8,32.6767,32.7769,7361,32.6767,32.8,32.6767,32.7769,7361,0.0,1.0
2022-01-20,32.43,32.9,32.43,32.65,5500,32.43,32.9,32.43,32.65,5500,0.0,1.0
2022-01-21,32.0859,32.465,32.0859,32.42,5859,32.0859,32.465,32.0859,32.42,5859,0.0,1.0
2022-01-24,32.0652,32.0652,31.239,31.61,65460,32.0652,32.0652,31.239,31.61,65460,0.0,1.0
2022-01-25,31.92,32.11,31.55,31.61,52264,31.92,32.11,31.55,31.61,52264,0.0,1.0
2022-01-26,31.8129,32.29,31.74,32.2315,26864,31.8129,32.29,31.74,32.2315,26864,0.0,1.0
2022-01-27,31.7775,32.114,31.72,32.01,7968,31.7775,32.114,31.72,32.01,7968,0.0,1.0
2022-01-28,32.18,32.18,31.66,31.66,13639,32.18,32.18,31.66,31.66,13639,0.0,1.0
2022-01-31,32.6093,32.6093,32.392,32.392,1755,32.6093,32.6093,32.392,32.392,1755,0.0,1.0
2022-02-01,32.7749,32.7749,32.61,32.61,483132,32.7749,32.7749,32.61,32.61,483132,0.0,1.0
2022-02-02,32.953,32.953,32.75,32.8086,7100,32.953,32.953,32.75,32.8086,7100,0.0,1.0
2022-02-03,32.4855,32.74,32.4855,32.74,12322,32.4855,32.74,32.4855,32.74,12322,0.0,1.0
2022-02-04,32.6225,32.6225,32.35,32.35,335,32.6225,32.6225,32.35,32.35,335,0.0,1.0
2022-02-07,32.4868,32.7099,32.4868,32.62,9180,32.4868,32.7099,32.4868,32.62,9180,0.0,1.0
2022-02-08,32.6863,32.6899,32.492,32.492,14170,32.6863,32.6899,32.492,32.492,14170,0.0,1.0
2022-02-09,32.9613,32.99,32.85,32.88,8346,32.9613,32.99,32.85,32.88,8346,0.0,1.0
2022-02-10,32.6128,32.9257,32.565,32.9257,1321,32.6128,32.9257,32.565,32.9257,1321,0.0,1.0
2022-02-11,32.2281,32.67,32.11,32.66,41135,32.2281,32.67,32.11,32.66,41135,0.0,1.0
2022-02-14,32.1524,32.18,32.01,32.14,17455,32.1524,32.18,32.01,32.14,17455,0.0,1.0
2022-02-15,32.44,32.44,32.32,32.36,26685,32.44,32.44,32.32,32.36,26685,0.0,1.0
2022-02-16,32.5304,32.5304,32.3001,32.3001,81814,32.5304,32.5304,32.3001,32.3001,81814,0.0,1.0
2022-02-17,32.062,32.296,32.062,32.26,3060,32.062,32.296,32.062,32.26,3060,0.0,1.0
2022-02-18,31.9215,32.14,31.89,32.14,6777,31.9215,32.14,31.89,32.14,6777,0.0,1.0
2022-02-22,31.6828,31.94,31.569,31.94,13778,31.6828,31.94,31.569,31.94,13778,0.0,1.0
2022-02-23,31.313,31.71,31.31,31.71,16745,31.313,31.71,31.31,31.71,16745,0.0,1.0
2022-02-24,31.58,31.62,30.8,30.8,22770,31.58,31.62,30.8,30.8,22770,0.0,1.0
2022-02-25,32.12,32.12,31.66,31.76,13938,32.12,32.12,31.66,31.76,13938,0.0,1.0
2022-02-28,32.055,32.07,31.78,31.89,9257,32.055,32.07,31.78,31.89,9257,0.0,1.0
2022-03-01,31.68,32.04,31.59,32.04,21044,31.68,32.04,31.59,32.04,21044,0.0,1.0
2022-03-02,32.0699,32.11,31.83,31.86,30510,32.0699,32.11,31.83,31.86,30510,0.0,1.0
2022-03-03,31.9571,32.18,31.94,32.18,6209,31.9571,32.18,31.94,32.18,6209,0.0,1.0
2022-03-04,31.8216,31.8216,31.61,31.76,13311,31.8216,31.8216,31.61,31.76,13311,0.0,1.0
2022-03-07,31.2097,31.52,31.2097,31.4451,11799,31.2097,31.52,31.2097,31.4451,11799,0.0,1.0
2022-03-08,31.053,31.58,30.98,31.03,9117,31.053,31.58,30.98,31.03,9117,0.0,1.0
2022-03-09,31.5461,31.68,31.44,31.5199,34814,31.5461,31.68,31.44,31.5199,34814,0.0,1.0
2022-03-10,31.5203,31.5203,31.34,31.35,14270,31.5203,31.5203,31.34,31.35,14270,0.0,1.0
2022-03-11,31.2561,31.5407,31.2561,31.5289,7020,31.2561,31.5407,31.2561,31.5289,7020,0.0,1.0
2022-03-14,31.0612,31.45,31.06,31.268,2323,31.0612,31.45,31.06,31.268,2323,0.0,1.0
2022-03-15,31.5216,31.54,31.2,31.2,1590,31.5216,31.54,31.2,31.2,1590,0.0,1.0
2022-03-16,31.991,31.991,31.55,31.84,8552,31.991,31.991,31.55,31.84,8552,0.0,1.0
2022-03-17,32.2582,32.2582,32.01,32.07,41698,32.2582,32.2582,32.01,32.07,41698,0.0,1.0
2022-03-18,32.5439,32.5439,32.25,32.29,1640,32.5439,32.5439,32.25,32.29,1640,0.0,1.0
2022-03-21,32.5498,32.623,32.405,32.623,1485,32.5498,32.623,32.405,32.623,1485,0.0,1.0
2022-03-22,32.7716,32.785,32.7201,32.775,9316,32.7716,32.785,32.7201,32.775,9316,0.0,1.0
2022-03-23,32.5786,32.748,32.57,32.57,2678,32.5786,32.748,32.57,32.57,2678,0.0,1.0
2022-03-24,32.8327,32.8327,32.6447,32.6447,4671,32.8327,32.8327,32.6447,32.6447,4671,0.0,1.0
2022-03-25,32.9358,32.94,32.78,32.94,11758,32.9358,32.94,32.78,32.94,11758,0.0,1.0
2022-03-28,33.08,33.08,32.82,32.93,9972,33.08,33.08,32.82,32.93,9972,0.0,1.0
2022-03-29,33.3343,33.3343,33.19,33.19,6521,33.3343,33.3343,33.19,33.19,6521,0.0,1.0
2022-03-30,33.21,33.3189,33.14,33.18,4234,33.21,33.3189,33.14,33.18,4234,0.0,1.0
2022-03-31,32.9907,33.25,32.9907,33.17,48942,32.9907,33.25,32.9907,33.17,48942,0.0,1.0
2022-04-01,32.97,32.97,32.93,32.9599,6457,32.97,32.97,32.93,32.9599,6457,0.0,1.0
2022-04-04,33.1593,33.1999,33.04,33.04,3349,33.1593,33.1999,33.04,33.04,3349,0.0,1.0
2022-04-05,32.9248,33.1608,32.9248,33.1608,5153,32.9248,33.1608,32.9248,33.1608,5153,0.0,1.0
2022-04-06,32.725,32.7488,32.655,32.655,2473,32.725,32.7488,32.655,32.655,2473,0.0,1.0
2022-04-07,32.8331,32.95,32.5601,32.76,4109,32.8331,32.95,32.5601,32.76,4109,0.0,1.0
2022-04-08,32.7979,32.8741,32.7979,32.8507,894,32.7979,32.8741,32.7979,32.8507,894,0.0,1.0
2022-04-11,32.3686,32.59,32.3686,32.59,19918,32.3686,32.59,32.3686,32.59,19918,0.0,1.0
2022-04-12,32.2959,32.5,32.2959,32.5,3933,32.2959,32.5,32.2959,32.5,3933,0.0,1.0
2022-04-13,32.5302,32.5499,32.295,32.295,3110,32.5302,32.5499,32.295,32.295,3110,0.0,1.0
2022-04-14,32.2901,32.5568,32.2901,32.5568,6282,32.2901,32.5568,32.2901,32.5568,6282,0.0,1.0
2022-04-18,32.2282,32.33,32.13,32.3198,4300,32.2282,32.33,32.13,32.3198,4300,0.0,1.0
2022-04-19,32.6094,32.6224,32.5173,32.5173,1550,32.6094,32.6224,32.5173,32.5173,1550,0.0,1.0
2022-04-20,32.6,32.7144,32.57,32.7144,2296,32.6,32.7144,32.57,32.7144,2296,0.0,1.0
2022-04-21,32.2881,32.84,32.0,32.0,7705,32.2881,32.84,32.0,32.0,7705,0.0,1.0
2022-04-22,31.6834,32.0,31.6834,32.0,4797,31.6834,32.0,31.6834,32.0,4797,0.0,1.0
2022-04-25,31.8321,31.86,31.42,31.49,28233,31.8321,31.86,31.42,31.49,28233,0.0,1.0
2022-04-26,31.22,31.5,31.16,31.5,347087,31.22,31.5,31.16,31.5,347087,0.0,1.0
2022-04-27,31.27,31.52,31.17,31.31,108132,31.27,31.52,31.17,31.31,108132,0.0,1.0
2022-04-28,31.7026,31.77,31.34,31.46,43039,31.7026,31.77,31.34,31.46,43039,0.0,1.0
2022-04-29,30.95,31.44,30.95,31.4395,4489,30.95,31.44,30.95,31.4395,4489,0.0,1.0
2022-05-02,31.063,31.16,30.73,30.95,5419,31.063,31.16,30.73,30.95,5419,0.0,1.0
2022-05-03,31.14,31.315,31.07,31.11,19506,31.14,31.315,31.07,31.11,19506,0.0,1.0
2022-05-04,31.7679,31.7679,31.119,31.1304,17861,31.7679,31.7679,31.119,31.1304,17861,0.0,1.0
2022-05-05,31.0143,31.496,30.87,31.496,16125,31.0143,31.496,30.87,31.496,16125,0.0,1.0
2022-05-06,30.96,31.0,30.72,30.84,17850,30.96,31.0,30.72,30.84,17850,0.0,1.0
2022-05-09,30.3341,30.67,30.3341,30.67,5625,30.3341,30.67,30.3341,30.67,5625,0.0,1.0
2022-05-10,30.4216,30.69,30.28,30.58,39918,30.4216,30.69,30.28,30.58,39918,0.0,1.0
2022-05-11,30.1856,30.61,30.1856,30.475,17593,30.1856,30.61,30.1856,30.475,17593,0.0,1.0
2022-05-12,30.1384,30.23,29.89,30.09,19211,30.1384,30.23,29.89,30.09,19211,0.0,1.0
2022-05-13,30.5831,30.62,30.48,30.57,7480,30.5831,30.62,30.48,30.57,7480,0.0,1.0
2022-05-16,30.5411,30.699,30.4865,30.49,10275,30.5411,30.699,30.4865,30.49,10275,0.0,1.0
2022-05-17,30.9,30.9,30.67,30.734,2888,30.9,30.9,30.67,30.734,2888,0.0,1.0
2022-05-18,30.1676,30.4001,30.15,30.4,3665,30.1676,30.4001,30.15,30.4,3665,0.0,1.0
2022-05-19,30.1453,30.2804,29.96,29.96,13160,30.1453,30.2804,29.96,29.96,13160,0.0,1.0
2022-05-20,30.1365,30.23,29.8233,30.23,6305,30.1365,30.23,29.8233,30.23,6305,0.0,1.0
2022-05-23,30.5,30.5,30.29,30.29,14662,30.5,30.5,30.29,30.29,14662,0.0,1.0
2022-05-24,30.3483,30.375,30.09,30.2,4642,30.3483,30.375,30.09,30.2,4642,0.0,1.0
2022-05-25,30.5169,30.598,30.35,30.39,11155,30.5169,30.598,30.35,30.39,11155,0.0,1.0
2022-05-26,30.8245,30.87,30.7,30.7,5097,30.8245,30.87,30.7,30.7,5097,0.0,1.0
2022-05-27,31.1513,31.1513,30.81,30.81,2771,31.1513,31.1513,30.81,30.81,2771,0.0,1.0
2022-05-31,31.0681,31.1473,31.0681,31.1,4594,31.0681,31.1473,31.0681,31.1,4594,0.0,1.0
2022-06-01,30.9661,30.9992,30.9,30.95,2839,30.9661,30.9992,30.9,30.95,2839,0.0,1.0
2022-06-02,31.207,31.207,30.8948,30.895,20076,31.207,31.207,30.8948,30.895,20076,0.0,1.0
2022-06-03,30.9954,31.06,30.9954,31.06,1440,30.9954,31.06,30.9954,31.06,1440,0.0,1.0
2022-06-06,31.0434,31.13,30.99,31.125,19226,31.0434,31.13,30.99,31.125,19226,0.0,1.0
2022-06-07,31.1626,31.1626,30.95,30.95,6090,31.1626,31.1626,30.95,30.95,6090,0.0,1.0
2022-06-08,31.0179,31.1,30.99,31.0303,9710,31.0179,31.1,30.99,31.0303,9710,0.0,1.0
2022-06-09,30.7632,31.05,30.75,31.05,73654,30.7632,31.05,30.75,31.05,73654,0.0,1.0
2022-06-10,30.4198,30.53,30.39,30.53,2782,30.4198,30.53,30.39,30.53,2782,0.0,1.0
2022-06-13,29.63,29.965,29.63,29.95,8836,29.63,29.965,29.63,29.95,8836,0.0,1.0
2022-06-14,29.6,29.7287,29.44,29.685,126760,29.6,29.7287,29.44,29.685,126760,0.0,1.0
2022-06-15,29.9233,30.1931,29.68,29.905,5911,29.9233,30.1931,29.68,29.905,5911,0.0,1.0
2022-06-16,29.2067,29.33,29.13,29.33,13598,29.2067,29.33,29.13,29.33,13598,0.0,1.0
2022-06-17,29.25,29.45,29.13,29.36,6625,29.25,29.45,29.13,29.36,6625,0.0,1.0
2022-06-21,29.9539,30.01,29.65,29.65,9733,29.9539,30.01,29.65,29.65,9733,0.0,1.0
2022-06-22,29.98,30.1732,29.7,29.7,8649,29.98,30.1732,29.7,29.7,8649,0.0,1.0
2022-06-23,30.1709,30.1709,29.89,30.03,9621,30.1709,30.1709,29.89,30.03,9621,0.0,1.0
2022-06-24,30.78,30.78,30.4205,30.4205,14660,30.78,30.78,30.4205,30.4205,14660,0.0,1.0
2022-06-27,30.7634,30.82,30.7316,30.82,10376,30.7634,30.82,30.7316,30.82,10376,0.0,1.0
2022-06-28,30.4284,30.94,30.4284,30.94,34880,30.4284,30.94,30.4284,30.94,34880,0.0,1.0
2022-06-29,30.4259,30.4996,30.27,30.4613,20842,30.4259,30.4996,30.27,30.4613,20842,0.0,1.0
2022-06-30,30.15,30.54,29.88,30.17,784826,30.15,30.54,29.88,30.17,784826,0.0,1.0
2022-07-01,30.37,30.44,29.99,30.23,448459,30.37,30.44,29.99,30.23,448459,0.0,1.0
2022-07-05,30.47,30.47,29.88,30.12,392053,30.47,30.47,29.88,30.12,392053,0.0,1.0
2022-07-06,30.5,30.65,30.3201,30.52,54322,30.5,30.65,30.3201,30.52,54322,0.0,1.0
2022-07-07,30.825,30.85,30.63,30.69,86651,30.825,30.85,30.63,30.69,86651,0.0,1.0
2022-07-08,30.84,30.93,30.67,30.78,111192,30.84,30.93,30.67,30.78,111192,0.0,1.0
2022-07-11,30.52,30.71,30.52,30.59,43460,30.52,30.71,30.52,30.59,43460,0.0,1.0
2022-07-12,30.41,30.65,30.3087,30.59,83271,30.41,30.65,30.3087,30.59,83271,0.0,1.0
2022-07-13,30.28,30.44,30.04,30.07,151757,30.28,30.44,30.04,30.07,151757,0.0,1.0
2022-07-14,30.16,30.23,29.7881,29.99,119761,30.16,30.23,29.7881,29.99,119761,0.0,1.0
2022-07-15,30.64,30.64,30.33,30.46,115666,30.64,30.64,30.33,30.46,115666,0.0,1.0
2022-07-18,30.46,30.8799,30.45,30.8002,21712,30.46,30.8799,30.45,30.8002,21712,0.0,1.0
2022-07-19,31.01,31.02,30.65,30.65,361913,31.01,31.02,30.65,30.65,361913,0.0,1.0
2022-07-20,31.17,31.23,30.92,30.99,65005,31.17,31.23,30.92,30.99,65005,0.0,1.0
2022-07-21,31.37,31.37,31.03,31.13,49250,31.37,31.37,31.03,31.13,49250,0.0,1.0
2022-07-22,31.2,31.3899,31.09,31.345,42009,31.2,31.3899,31.09,31.345,42009,0.0,1.0
2022-07-25,31.16,31.28,31.05,31.26,47851,31.16,31.28,31.05,31.26,47851,0.0,1.0
2022-07-26,30.9496,31.07,30.9,31.07,19792,30.9496,31.07,30.9,31.07,19792,0.0,1.0
2022-07-27,31.46,31.5458,31.15,31.17,19383,31.46,31.5458,31.15,31.17,19383,0.0,1.0
2022-07-28,31.79,31.7999,31.44,31.44,17972,31.79,31.7999,31.44,31.44,17972,0.0,1.0
2022-07-29,32.0,32.1,31.8801,31.9,10838,32.0,32.1,31.8801,31.9,10838,0.0,1.0
2022-08-01,31.95,32.1099,31.89,31.97,281555,31.95,32.1099,31.89,31.97,281555,0.0,1.0
2022-08-02,31.86,32.0699,31.79,31.96,28684,31.86,32.0699,31.79,31.96,28684,0.0,1.0
2022-08-03,32.17,32.175,31.93,32.0,21128,32.17,32.175,31.93,32.0,21128,0.0,1.0
2022-08-04,32.15,32.21,32.025,32.21,10290,32.15,32.21,32.025,32.21,10290,0.0,1.0
2022-08-05,32.05,32.08,31.92,32.03,24325,32.05,32.08,31.92,32.03,24325,0.0,1.0
2022-08-08,32.09,32.25,31.9901,32.25,14174,32.09,32.25,31.9901,32.25,14174,0.0,1.0
2022-08-09,31.93,32.02,31.91,31.93,19113,31.93,32.02,31.91,31.93,19113,0.0,1.0
2022-08-10,32.42,32.42,32.26,32.38,18055,32.42,32.42,32.26,32.38,18055,0.0,1.0
2022-08-11,32.36,32.57,32.35,32.48,37761,32.36,32.57,32.35,32.48,37761,0.0,1.0
2022-08-12,32.67,32.69,32.5001,32.5399,19506,32.67,32.69,32.5001,32.5399,19506,0.0,1.0
2022-08-15,32.76,32.78,32.66,32.66,18948,32.76,32.78,32.66,32.66,18948,0.0,1.0
2022-08-16,32.8352,32.94,32.7307,32.79,10203,32.8352,32.94,32.7307,32.79,10203,0.0,1.0
2022-08-17,32.67,32.799,32.61,32.68,11476,32.67,32.799,32.61,32.68,11476,0.0,1.0
2022-08-18,32.74,32.75,32.63,32.63,6845,32.74,32.75,32.63,32.63,6845,0.0,1.0
2022-08-19,32.57,32.6399,32.5,32.6399,13153,32.57,32.6399,32.5,32.6399,13153,0.0,1.0
2022-08-22,32.15,32.2501,32.0749,32.2301,13425,32.15,32.2501,32.0749,32.2301,13425,0.0,1.0
2022-08-23,32.11,32.21,32.095,32.21,6481,32.11,32.21,32.095,32.21,6481,0.0,1.0
2022-08-24,32.18,32.22,32.1,32.13,5426,32.18,32.22,32.1,32.13,5426,0.0,1.0
2022-08-25,32.45,32.45,32.15,32.15,24753,32.45,32.45,32.15,32.15,24753,0.0,1.0
2022-08-26,31.79,32.4,31.79,32.4,9231,31.79,32.4,31.79,32.4,9231,0.0,1.0
2022-08-29,31.59,31.73,31.56,31.63,4750,31.59,31.73,31.56,31.63,4750,0.0,1.0
2022-08-30,31.41,31.655,31.32,31.655,19865,31.41,31.655,31.32,31.655,19865,0.0,1.0
2022-08-31,31.25,31.47,31.22,31.44,7759,31.25,31.47,31.22,31.44,7759,0.0,1.0
2022-09-01,31.34,31.34,30.95,31.08,11868,31.34,31.34,30.95,31.08,11868,0.0,1.0
2022-09-02,31.1,31.61,30.99,31.4193,17648,31.1,31.61,30.99,31.4193,17648,0.0,1.0
2022-09-06,31.01,31.1401,30.9,30.9,6405,31.01,31.1401,30.9,30.9,6405,0.0,1.0
2022-09-07,31.36,31.39,31.03,31.03,8670,31.36,31.39,31.03,31.03,8670,0.0,1.0
2022-09-08,31.53,31.53,31.2,31.2,10732,31.53,31.53,31.2,31.2,10732,0.0,1.0
2022-09-09,31.82,31.86,31.64,31.65,15944,31.82,31.86,31.64,31.65,15944,0.0,1.0
2022-09-12,32.05,32.08,31.931,32.07,12461,32.05,32.08,31.931,32.07,12461,0.0,1.0
2022-09-13,31.12,31.5,31.05,31.5,4834,31.12,31.5,31.05,31.5,4834,0.0,1.0
2022-09-14,31.21,31.22,31.0008,31.15,7967,31.21,31.22,31.0008,31.15,7967,0.0,1.0
2022-09-15,30.96,31.2,30.905,31.2,7878,30.96,31.2,30.905,31.2,7878,0.0,1.0
2022-09-16,30.82,30.82,30.58,30.58,11092,30.82,30.82,30.58,30.58,11092,0.0,1.0
2022-09-19,30.9251,30.93,30.6683,30.71,9140,30.9251,30.93,30.6683,30.71,9140,0.0,1.0
2022-09-20,30.697,30.76,30.57,30.7101,16368,30.697,30.76,30.57,30.7101,16368,0.0,1.0
2022-09-21,30.35,30.83,30.35,30.8101,22479,30.35,30.83,30.35,30.8101,22479,0.0,1.0
2022-09-22,30.165,30.28,30.0865,30.25,17436,30.165,30.28,30.0865,30.25,17436,0.0,1.0
2022-09-23,29.6957,29.96,29.485,29.96,10333,29.6957,29.96,29.485,29.96,10333,0.0,1.0
2022-09-26,29.525,29.805,29.4702,29.685,2610,29.525,29.805,29.4702,29.685,2610,0.0,1.0
2022-09-27,29.4563,29.8,29.3,29.8,303970,29.4563,29.8,29.3,29.8,303970,0.0,1.0
2022-09-28,29.966,29.966,29.46,29.46,13614,29.966,29.966,29.46,29.46,13614,0.0,1.0
2022-09-29,29.4211,29.55,29.255,29.55,24363,29.4211,29.55,29.255,29.55,24363,0.0,1.0
2022-09-30,29.15,29.46,29.11,29.434,225184,29.15,29.46,29.11,29.434,225184,0.0,1.0
2022-10-03,29.63,29.78,29.2432,29.2432,34540,29.63,29.78,29.2432,29.2432,34540,0.0,1.0
2022-10-04,30.29,30.328,30.1738,30.1738,86014,30.29,30.328,30.1738,30.1738,86014,0.0,1.0
2022-10-05,30.29,30.35,29.955,30.1129,140508,30.29,30.35,29.955,30.1129,140508,0.0,1.0
2022-10-06,30.07,30.24,30.01,30.13,952669,30.07,30.24,30.01,30.13,952669,0.0,1.0
2022-10-07,29.4268,29.765,29.39,29.765,107485,29.4268,29.765,29.39,29.765,107485,0.0,1.0
2022-10-10,29.316,29.37,29.195,29.28,20413,29.316,29.37,29.195,29.28,20413,0.0,1.0
2022-10-11,29.1177,29.425,29.0,29.035,13992,29.1177,29.425,29.0,29.035,13992,0.0,1.0
2022-10-12,29.11,29.16,29.0601,29.16,22036,29.11,29.16,29.0601,29.16,22036,0.0,1.0
2022-10-13,29.6073,29.67,28.65,28.65,20861,29.6073,29.67,28.65,28.65,20861,0.0,1.0
2022-10-14,29.05,29.3883,29.05,29.3883,9179,29.05,29.3883,29.05,29.3883,9179,0.0,1.0
2022-10-17,29.61,29.7,29.46,29.46,8114,29.61,29.7,29.46,29.46,8114,0.0,1.0
2022-10-18,29.84,30.12,29.73,30.12,49323,29.84,30.12,29.73,30.12,49323,0.0,1.0
2022-10-19,29.7,29.86,29.66,29.78,41134,29.7,29.86,29.66,29.78,41134,0.0,1.0
2022-10-20,29.5897,29.9101,29.51,29.6401,8082,29.5897,29.9101,29.51,29.6401,8082,0.0,1.0
2022-10-21,30.1,30.12,29.57,29.6,11955,30.1,30.12,29.57,29.6,11955,0.0,1.0
2022-10-24,30.3,30.39,29.86,29.86,16705,30.3,30.39,29.86,29.86,16705,0.0,1.0
2022-10-25,30.6802,30.6802,30.38,30.38,32858,30.6802,30.6802,30.38,30.38,32858,0.0,1.0
2022-10-26,30.5585,30.754,30.5585,30.66,5198,30.5585,30.754,30.5585,30.66,5198,0.0,1.0
2022-10-27,30.4165,30.58,30.4165,30.53,11951,30.4165,30.58,30.4165,30.53,11951,0.0,1.0
2022-10-28,30.966,30.99,30.52,30.52,13876,30.966,30.99,30.52,30.52,13876,0.0,1.0
2022-10-31,30.8256,30.9,30.76,30.7919,9399,30.8256,30.9,30.76,30.7919,9399,0.0,1.0
2022-11-01,30.773,30.88,30.71,30.88,12697,30.773,30.88,30.71,30.88,12697,0.0,1.0
2022-11-02,30.15,30.959,30.15,30.6301,24136,30.15,30.959,30.15,30.6301,24136,0.0,1.0
2022-11-03,29.97,30.14,29.87,29.91,19825,29.97,30.14,29.87,29.91,19825,0.0,1.0
2022-11-04,30.2536,30.3982,29.95,30.13,35701,30.2536,30.3982,29.95,30.13,35701,0.0,1.0
2022-11-07,30.4855,30.495,30.2109,30.23,7610,30.4855,30.495,30.2109,30.23,7610,0.0,1.0
2022-11-08,30.6548,30.7601,30.41,30.7,13997,30.6548,30.7601,30.41,30.7,13997,0.0,1.0
2022-11-09,30.1777,30.489,30.16,30.489,5907,30.1777,30.489,30.16,30.489,5907,0.0,1.0
2022-11-10,31.32,31.32,30.922,30.922,7391,31.32,31.32,30.922,30.922,7391,0.0,1.0
2022-11-11,31.52,31.61,31.3681,31.401,5550,31.52,31.61,31.3681,31.401,5550,0.0,1.0
2022-11-14,31.4152,31.66,31.4152,31.58,6713,31.4152,31.66,31.4152,31.58,6713,0.0,1.0
2022-11-15,31.56,31.74,31.56,31.66,7420,31.56,31.74,31.56,31.66,7420,0.0,1.0
2022-11-16,31.4518,31.5,31.4518,31.476,4110,31.4518,31.5,31.4518,31.476,4110,0.0,1.0
2022-11-17,31.3366,31.3701,31.165,31.19,2588,31.3366,31.3701,31.165,31.19,2588,0.0,1.0
2022-11-18,31.471,31.495,31.37,31.47,13455,31.471,31.495,31.37,31.47,13455,0.0,1.0
2022-11-21,31.4325,31.498,31.35,31.4888,19398,31.4325,31.498,31.35,31.4888,19398,0.0,1.0
2022-11-22,31.7406,31.7406,31.52,31.52,3251,31.7406,31.7406,31.52,31.52,3251,0.0,1.0
2022-11-23,31.873,31.89,31.74,31.855,11140,31.873,31.89,31.74,31.855,11140,0.0,1.0
2022-11-25,31.8797,31.89,31.8797,31.8876,607,31.8797,31.89,31.8797,31.8876,607,0.0,1.0
2022-11-28,31.5299,31.7101,31.502,31.7101,5816,31.5299,31.7101,31.502,31.7101,5816,0.0,1.0
2022-11-29,31.5012,31.56,31.4545,31.49,7454,31.5012,31.56,31.4545,31.49,7454,0.0,1.0
2022-11-30,32.167,32.167,31.435,31.54,11457,32.167,32.167,31.435,31.54,11457,0.0,1.0
2022-12-01,32.206,32.3022,32.1,32.3022,4880,32.206,32.3022,32.1,32.3022,4880,0.0,1.0
2022-12-02,32.1883,32.22,31.98,32.0599,3246,32.1883,32.22,31.98,32.0599,3246,0.0,1.0
2022-12-05,31.77,32.03,31.68,32.03,19452,31.77,32.03,31.68,32.03,19452,0.0,1.0
2022-12-06,31.4433,31.55,31.36,31.55,3761,31.4433,31.55,31.36,31.55,3761,0.0,1.0
2022-12-07,31.43,31.48,31.35,31.4,9465,31.43,31.48,31.35,31.4,9465,0.0,1.0
2022-12-08,31.58,31.67,31.51,31.54,16485,31.58,31.67,31.51,31.54,16485,0.0,1.0
2022-12-09,31.43,31.63,31.43,31.52,24022,31.43,31.63,31.43,31.52,24022,0.0,1.0
2022-12-12,31.7139,31.7139,31.52,31.55,1798,31.7139,31.7139,31.52,31.55,1798,0.0,1.0
2022-12-13,31.9439,32.39,31.88,32.39,8666,31.9439,32.39,31.88,32.39,8666,0.0,1.0
2022-12-14,31.837,32.11,31.71,32.11,9670,31.837,32.11,31.71,32.11,9670,0.0,1.0
2022-12-15,31.191,31.44,31.1054,31.44,6038,31.191,31.44,31.1054,31.44,6038,0.0,1.0
2022-12-16,30.95,31.13,30.7964,31.025,7417,30.95,31.13,30.7964,31.025,7417,0.0,1.0
2022-12-19,30.7452,30.958,30.62,30.95,7359,30.7452,30.958,30.62,30.95,7359,0.0,1.0
2022-12-20,30.7926,30.84,30.67,30.67,33873,30.7926,30.84,30.67,30.67,33873,0.0,1.0
2022-12-21,31.1213,31.239,31.06,31.06,21138,31.1213,31.239,31.06,31.06,21138,0.0,1.0
2022-12-22,30.83,30.88,30.51,30.88,10305,30.83,30.88,30.51,30.88,10305,0.0,1.0
2022-12-23,30.9313,30.96,30.8306,30.9099,1668,30.9313,30.96,30.8306,30.9099,1668,0.0,1.0
2022-12-27,30.8383,30.948,30.785,30.8042,8683,30.8383,30.948,30.785,30.8042,8683,0.0,1.0
2022-12-28,30.578,30.91,30.578,30.91,5010,30.578,30.91,30.578,30.91,5010,0.0,1.0
2022-12-29,30.9744,31.0599,30.88,30.88,7527,30.9744,31.0599,30.88,30.88,7527,0.0,1.0
2022-12-30,30.9115,30.95,30.68,30.82,11943,30.9115,30.95,30.68,30.82,11943,0.0,1.0
2023-01-03,30.7889,31.05,30.68,31.05,39115,30.7889,31.05,30.68,31.05,39115,0.0,1.0
2023-01-04,30.9464,31.0699,30.79,30.92,148329,30.9464,31.0699,30.79,30.92,148329,0.0,1.0
2023-01-05,30.6892,30.81,30.68,30.77,11512,30.6892,30.81,30.68,30.77,11512,0.0,1.0
2023-01-06,31.21,31.33,30.7929,30.7929,15231,31.21,31.33,30.7929,30.7929,15231,0.0,1.0
2023-01-09,31.2585,31.6,31.24,31.34,6274,31.2585,31.6,31.24,31.34,6274,0.0,1.0
2023-01-10,31.4002,31.4002,31.21,31.3,4029,31.4002,31.4002,31.21,31.3,4029,0.0,1.0
2023-01-11,31.6896,31.71,31.51,31.51,12507,31.6896,31.71,31.51,31.51,12507,0.0,1.0
2023-01-12,31.85,31.864,31.53,31.665,27361,31.85,31.864,31.53,31.665,27361,0.0,1.0
2023-01-13,31.9228,31.9228,31.63,31.63,7167,31.9228,31.9228,31.63,31.63,7167,0.0,1.0
2023-01-17,31.8633,31.96,31.84,31.96,10342,31.8633,31.96,31.84,31.96,10342,0.0,1.0
2023-01-18,31.4939,31.97,31.46,31.97,21228,31.4939,31.97,31.46,31.97,21228,0.0,1.0
2023-01-19,31.3031,31.39,31.232,31.3,10683,31.3031,31.39,31.232,31.3,10683,0.0,1.0
2023-01-20,31.7556,31.7556,31.322,31.33,10608,31.7556,31.7556,31.322,31.33,10608,0.0,1.0
2023-01-23,32.1,32.2183,31.8,31.8,6042,32.1,32.2183,31.8,31.8,6042,0.0,1.0
2023-01-24,32.0572,32.0572,31.94,32.0051,8103,32.0572,32.0572,31.94,32.0051,8103,0.0,1.0
2023-01-25,32.0187,32.02,31.62,31.7257,7615,32.0187,32.02,31.62,31.7257,7615,0.0,1.0
2023-01-26,32.27,32.27,32.0455,32.105,9940,32.27,32.27,32.0455,32.105,9940,0.0,1.0
2023-01-27,32.3835,32.51,32.2601,32.33,11882,32.3835,32.51,32.2601,32.33,11882,0.0,1.0
2023-01-30,32.038,32.25,32.038,32.236,5712,32.038,32.25,32.038,32.236,5712,0.0,1.0
2023-01-31,32.418,32.418,32.102,32.102,4886,32.418,32.418,32.102,32.102,4886,0.0,1.0
2023-02-01,32.68,32.82,32.27,32.406,13705,32.68,32.82,32.27,32.406,13705,0.0,1.0
2023-02-02,33.0546,33.1599,32.892,32.96,9053,33.0546,33.1599,32.892,32.96,9053,0.0,1.0
2023-02-03,32.8045,33.0,32.78,33.0,11282,32.8045,33.0,32.78,33.0,11282,0.0,1.0
2023-02-06,32.6461,32.73,32.59,32.59,19306,32.6461,32.73,32.59,32.59,19306,0.0,1.0
2023-02-07,33.0075,33.0075,32.58,32.61,6240,33.0075,33.0075,32.58,32.61,6240,0.0,1.0
2023-02-08,32.6976,32.76,32.68,32.69,11199,32.6976,32.76,32.68,32.69,11199,0.0,1.0
2023-02-09,32.4769,32.74,32.45,32.74,681,32.4769,32.74,32.45,32.74,681,0.0,1.0
2023-02-10,32.51,32.5399,32.39,32.4,7047,32.51,32.5399,32.39,32.4,7047,0.0,1.0
2023-02-13,32.8057,32.85,32.57,32.57,723853,32.8057,32.85,32.57,32.57,723853,0.0,1.0
2023-02-14,32.79,32.91,32.62,32.71,130696,32.79,32.91,32.62,32.71,130696,0.0,1.0
2023-02-15,32.9,32.9,32.66,32.695,163468,32.9,32.9,32.66,32.695,163468,0.0,1.0
2023-02-16,32.5511,32.81,32.53,32.53,51167,32.5511,32.81,32.53,32.53,51167,0.0,1.0
2023-02-17,32.46,32.47,32.29,32.33,110720,32.46,32.47,32.29,32.33,110720,0.0,1.0
2023-02-21,31.9765,32.25,31.94,32.25,71652,31.9765,32.25,31.94,32.25,71652,0.0,1.0
2023-02-22,31.94,32.07,31.8302,32.02,56475,31.94,32.07,31.8302,32.02,56475,0.0,1.0
2023-02-23,32.0373,32.13,31.7614,32.13,5178,32.0373,32.13,31.7614,32.13,5178,0.0,1.0
2023-02-24,31.73,31.78,31.64,31.7,3825,31.73,31.78,31.64,31.7,3825,0.0,1.0
2023-02-27,31.8358,32.02,31.82,31.9788,12356,31.8358,32.02,31.82,31.9788,12356,0.0,1.0
2023-02-28,31.7946,31.9464,31.7946,31.855,6962,31.7946,31.9464,31.7946,31.855,6962,0.0,1.0
2023-03-01,31.6535,31.76,31.61,31.625,7149,31.6535,31.76,31.61,31.625,7149,0.0,1.0
2023-03-02,31.8248,31.8702,31.57,31.58,11385,31.8248,31.8702,31.57,31.58,11385,0.0,1.0
2023-03-03,32.2408,32.2526,31.94,31.94,3236,32.2408,32.2526,31.94,31.94,3236,0.0,1.0
2023-03-06,32.2699,32.47,32.25,32.31,4624,32.2699,32.47,32.25,32.31,4624,0.0,1.0
2023-03-07,31.8966,32.2747,31.86,32.252,8337,31.8966,32.2747,31.86,32.252,8337,0.0,1.0
2023-03-08,31.8924,31.935,31.76,31.83,8194,31.8924,31.935,31.76,31.83,8194,0.0,1.0
2023-03-09,31.481,32.03,31.45,32.02,13314,31.481,32.03,31.45,32.02,13314,0.0,1.0
2023-03-10,31.1053,31.51,31.0607,31.31,10572,31.1053,31.51,31.0607,31.31,10572,0.0,1.0
2023-03-13,31.061,31.32,30.86,30.86,5540,31.061,31.32,30.86,30.86,5540,0.0,1.0
2023-03-14,31.39,31.5,31.21,31.34,19894,31.39,31.5,31.21,31.34,19894,0.0,1.0
2023-03-15,31.2259,31.26,31.06,31.12,6613,31.2259,31.26,31.06,31.12,6613,0.0,1.0
2023-03-16,31.7023,31.7023,31.14,31.19,19836,31.7023,31.7023,31.14,31.19,19836,0.0,1.0
2023-03-17,31.4575,31.66,31.423,31.66,1188,31.4575,31.66,31.423,31.66,1188,0.0,1.0
2023-03-20,31.6717,31.68,31.54,31.56,6139,31.6717,31.68,31.54,31.56,6139,0.0,1.0
2023-03-21,32.0152,32.0152,31.833,31.9,8897,32.0152,32.0152,31.833,31.9,8897,0.0,1.0
2023-03-22,31.6412,32.17,31.6412,31.97,28452,31.6412,32.17,31.6412,31.97,28452,0.0,1.0
2023-03-23,31.6844,31.9331,31.51,31.81,6819,31.6844,31.9331,31.51,31.81,6819,0.0,1.0
2023-03-24,31.756,31.7868,31.49,31.525,704645,31.756,31.7868,31.49,31.525,704645,0.0,1.0
2023-03-27,31.844,32.0099,31.8389,31.98,16842,31.844,32.0099,31.8389,31.98,16842,0.0,1.0
2023-03-28,31.765,31.8299,31.6686,31.8299,5132,31.765,31.8299,31.6686,31.8299,5132,0.0,1.0
2023-03-29,32.1493,32.17,31.9922,32.0688,31714,32.1493,32.17,31.9922,32.0688,31714,0.0,1.0
2023-03-30,32.2972,32.34,32.22,32.28,36922,32.2972,32.34,32.22,32.28,36922,0.0,1.0
2023-03-31,32.67,32.67,32.39,32.5,98014,32.67,32.67,32.39,32.5,98014,0.0,1.0
2023-04-03,32.7988,32.81,32.66,32.76,24320,32.7988,32.81,32.66,32.76,24320,0.0,1.0
2023-04-04,32.6206,32.82,32.55,32.785,22447,32.6206,32.82,32.55,32.785,22447,0.0,1.0
2023-04-05,32.54,32.58,32.4776,32.555,7441,32.54,32.58,32.4776,32.555,7441,0.0,1.0
2023-04-06,32.6465,32.67,32.495,32.495,4360,32.6465,32.67,32.495,32.495,4360,0.0,1.0
2023-04-10,32.6666,32.6666,32.45,32.4612,14542,32.6666,32.6666,32.45,32.4612,14542,0.0,1.0
2023-04-11,32.6844,32.7776,32.651,32.71,144218,32.6844,32.7776,32.651,32.71,144218,0.0,1.0
2023-04-12,32.5604,32.81,32.5604,32.795,4894,32.5604,32.81,32.5604,32.795,4894,0.0,1.0
2023-04-13,32.89,32.99,32.6,32.6,15029,32.89,32.99,32.6,32.6,15029,0.0,1.0
2023-04-14,32.873,33.03,32.77,33.0,5451,32.873,33.03,32.77,33.0,5451,0.0,1.0
2023-04-17,32.9563,32.9563,32.76,32.8773,10438,32.9563,32.9563,32.76,32.8773,10438,0.0,1.0
2023-04-18,33.0035,33.04,32.8801,33.04,11335,33.0035,33.04,32.8801,33.04,11335,0.0,1.0
2023-04-19,33.0,33.01,32.8528,32.8535,5019,33.0,33.01,32.8528,32.8535,5019,0.0,1.0
2023-04-20,32.8057,32.91,32.67,32.9,115502,32.8057,32.91,32.67,32.9,115502,0.0,1.0
2023-04-21,32.8145,32.82,32.74,32.8,6530,32.8145,32.82,32.74,32.8,6530,0.0,1.0
2023-04-24,32.855,32.87,32.74,32.87,45460,32.855,32.87,32.74,32.87,45460,0.0,1.0
2023-04-25,32.4327,32.715,32.4,32.715,7429,32.4327,32.715,32.4,32.715,7429,0.0,1.0
2023-04-26,32.3035,32.5,32.23,32.3995,31938,32.3035,32.5,32.23,32.3995,31938,0.0,1.0
2023-04-27,32.86,32.86,32.45,32.51,9019,32.86,32.86,32.45,32.51,9019,0.0,1.0
2023-04-28,33.068,33.068,32.78,32.8599,11709,33.068,33.068,32.78,32.8599,11709,0.0,1.0
2023-05-01,33.0702,33.1992,33.01,33.01,23624,33.0702,33.1992,33.01,33.01,23624,0.0,1.0
2023-05-02,32.69,32.96,32.54,32.96,16425,32.69,32.96,32.54,32.96,16425,0.0,1.0
2023-05-03,32.51,32.885,32.51,32.79,18941,32.51,32.885,32.51,32.79,18941,0.0,1.0
2023-05-04,32.3313,32.39,32.27,32.3724,9788,32.3313,32.39,32.27,32.3724,9788,0.0,1.0
2023-05-05,32.8324,32.87,32.635,32.635,2562,32.8324,32.87,32.635,32.635,2562,0.0,1.0
2023-05-08,32.8338,32.85,32.74,32.8154,5322,32.8338,32.85,32.74,32.8154,5322,0.0,1.0
2023-05-09,32.68,32.8,32.68,32.74,20436,32.68,32.8,32.68,32.74,20436,0.0,1.0
2023-05-10,32.8279,32.9299,32.59,32.76,10604,32.8279,32.9299,32.59,32.76,10604,0.0,1.0
2023-05-11,32.7611,32.8,32.6101,32.8,56238,32.7611,32.8,32.6101,32.8,56238,0.0,1.0
2023-05-12,32.71,32.8733,32.63,32.84,117177,32.71,32.8733,32.63,32.84,117177,0.0,1.0
2023-05-15,32.8072,32.86,32.715,32.74,13646,32.8072,32.86,32.715,32.74,13646,0.0,1.0
2023-05-16,32.6452,32.82,32.6452,32.72,686490,32.6452,32.82,32.6452,32.72,686490,0.0,1.0
2023-05-17,32.9831,33.02,32.6732,32.753,3811,32.9831,33.02,32.6732,32.753,3811,0.0,1.0
2023-05-18,33.2833,33.3,32.92,32.92,5404,33.2833,33.3,32.92,32.92,5404,0.0,1.0
2023-05-19,33.2631,33.4199,33.1701,33.4199,6976,33.2631,33.4199,33.1701,33.4199,6976,0.0,1.0
2023-05-22,33.2452,33.305,33.2452,33.25,2317,33.2452,33.305,33.2452,33.25,2317,0.0,1.0
2023-05-23,32.9202,33.1809,32.9202,33.1809,10507,32.9202,33.1809,32.9202,33.1809,10507,0.0,1.0
2023-05-24,32.6851,32.7668,32.65,32.73,13929,32.6851,32.7668,32.65,32.73,13929,0.0,1.0
2023-05-25,32.9394,33.02,32.78,32.8083,11445,32.9394,33.02,32.78,32.8083,11445,0.0,1.0
2023-05-26,33.3566,33.3586,33.255,33.255,1765,33.3566,33.3586,33.255,33.255,1765,0.0,1.0
2023-05-30,33.3048,33.55,33.3048,33.45,7041,33.3048,33.55,33.3048,33.45,7041,0.0,1.0
2023-05-31,33.1557,33.2268,33.075,33.17,4991,33.1557,33.2268,33.075,33.17,4991,0.0,1.0
2023-06-01,33.42,33.49,33.185,33.185,22839,33.42,33.49,33.185,33.185,22839,0.0,1.0
2023-06-02,33.9308,33.96,33.63,33.63,5252,33.9308,33.96,33.63,33.63,5252,0.0,1.0
2023-06-05,33.8557,34.1,33.8128,34.02,7019,33.8557,34.1,33.8128,34.02,7019,0.0,1.0
2023-06-06,33.94,33.95,33.8,33.8141,3409,33.94,33.95,33.8,33.8141,3409,0.0,1.0
2023-06-07,33.7941,34.07,33.78,34.07,12459,33.7941,34.07,33.78,34.07,12459,0.0,1.0
2023-06-08,34.0053,34.015,33.83,33.83,15009,34.0053,34.015,33.83,33.83,15009,0.0,1.0
2023-06-09,34.0581,34.225,34.04,34.225,11187,34.0581,34.225,34.04,34.225,11187,0.0,1.0
2023-06-12,34.348,34.348,34.0901,34.22,11333,34.348,34.348,34.0901,34.22,11333,0.0,1.0
2023-06-13,34.6,34.625,34.5226,34.5739,5668,34.6,34.625,34.5226,34.5739,5668,0.0,1.0
2023-06-14,34.5915,34.76,34.4,34.61,6520,34.5915,34.76,34.4,34.61,6520,0.0,1.0
2023-06-15,35.0417,35.11,34.5221,34.54,8262,35.0417,35.11,34.5221,34.54,8262,0.0,1.0
2023-06-16,34.9468,35.2098,34.94,35.085,7238,34.9468,35.2098,34.94,35.085,7238,0.0,1.0
2023-06-20,34.7906,34.81,34.63,34.79,4241,34.7906,34.81,34.63,34.79,4241,0.0,1.0
2023-06-21,34.5996,34.715,34.56,34.645,9266,34.5996,34.715,34.56,34.645,9266,0.0,1.0
2023-06-22,34.6856,34.69,34.49,34.54,6356,34.6856,34.69,34.49,34.54,6356,0.0,1.0
2023-06-23,34.4787,34.59,34.41,34.56,12496,34.4787,34.59,34.41,34.56,12496,0.0,1.0
2023-06-26,34.33,34.5665,34.33,34.55,15532,34.33,34.5665,34.33,34.55,15532,0.0,1.0
2023-06-27,34.6828,34.74,34.38,34.38,40751,34.6828,34.74,34.38,34.38,40751,0.0,1.0
2023-06-28,34.67,34.755,34.54,34.65,23455,34.67,34.755,34.54,34.65,23455,0.0,1.0
2023-06-29,34.8036,34.84,34.7,34.71,27302,34.8036,34.84,34.7,34.71,27302,0.0,1.0
2023-06-30,35.2754,35.36,35.11,35.12,531942,35.2754,35.36,35.11,35.12,531942,0.0,1.0
2023-07-03,35.3,35.34,35.1771,35.32,290850,35.3,35.34,35.1771,35.32,290850,0.0,1.0
2023-07-05,35.24,35.2899,35.18,35.23,241958,35.24,35.2899,35.18,35.23,241958,0.0,1.0
2023-07-06,35.025,35.06,34.82,35.06,136277,35.025,35.06,34.82,35.06,136277,0.0,1.0
2023-07-07,34.9559,35.2025,34.9559,35.02,147965,34.9559,35.2025,34.9559,35.02,147965,0.0,1.0
2023-07-10,35.0013,35.05,34.92,35.01,1603950,35.0013,35.05,34.92,35.01,1603950,0.0,1.0
2023-07-11,35.22,35.22,35.0287,35.1,2050682,35.22,35.22,35.0287,35.1,2050682,0.0,1.0
2023-07-12,35.405,35.49,35.36,35.38,50625,35.405,35.49,35.36,35.38,50625,0.0,1.0
2023-07-13,35.63,35.67,35.4401,35.45,101291,35.63,35.67,35.4401,35.45,101291,0.0,1.0
2023-07-14,35.5675,35.72,35.5675,35.72,66019,35.5675,35.72,35.5675,35.72,66019,0.0,1.0
2023-07-17,35.73,35.75,35.6209,35.67,152880,35.73,35.75,35.6209,35.67,152880,0.0,1.0
2023-07-18,35.887,35.9392,35.6927,35.74,165337,35.887,35.9392,35.6927,35.74,165337,0.0,1.0
2023-07-19,35.96,36.02,35.9,36.012,75823,35.96,36.02,35.9,36.012,75823,0.0,1.0
2023-07-20,35.79,35.96,35.74,35.96,193374,35.79,35.96,35.74,35.96,193374,0.0,1.0
2023-07-21,35.8165,35.9,35.79,35.8872,258939,35.8165,35.9,35.79,35.8872,258939,0.0,1.0
2023-07-24,35.93,35.98,35.8234,35.89,85872,35.93,35.98,35.8234,35.89,85872,0.0,1.0
2023-07-25,36.01,36.08,35.902,35.9492,43974,36.01,36.08,35.902,35.9492,43974,0.0,1.0
2023-07-26,36.0,36.04,35.89,35.91,36965,36.0,36.04,35.89,35.91,36965,0.0,1.0
2023-07-27,35.83,36.2299,35.7622,36.2299,42741,35.83,36.2299,35.7622,36.2299,42741,0.0,1.0
2023-07-28,36.08,36.13,35.984,36.13,50323,36.08,36.13,35.984,36.13,50323,0.0,1.0
2023-07-31,36.14,36.15,36.0301,36.12,34191,36.14,36.15,36.0301,36.12,34191,0.0,1.0
2023-08-01,36.07,36.1,36.0001,36.03,37414,36.07,36.1,36.0001,36.03,37414,0.0,1.0
2023-08-02,35.71,35.89,35.62,35.89,42773,35.71,35.89,35.62,35.89,42773,0.0,1.0
2023-08-03,35.6301,35.71,35.5045,35.5045,31233,35.6301,35.71,35.5045,35.5045,31233,0.0,1.0
2023-08-04,35.51,35.83,35.4561,35.78,23630,35.51,35.83,35.4561,35.78,23630,0.0,1.0
2023-08-07,35.68,35.7089,35.58,35.66,10099,35.68,35.7089,35.58,35.66,10099,0.0,1.0
2023-08-08,35.59,35.62,35.41,35.445,16966,35.59,35.62,35.41,35.445,16966,0.0,1.0
2023-08-09,35.38,35.65,35.38,35.65,145406,35.38,35.65,35.38,35.65,145406,0.0,1.0
2023-08-10,35.41,35.6899,35.37,35.6899,20206,35.41,35.6899,35.37,35.6899,20206,0.0,1.0
2023-08-11,35.38,35.49,35.3555,35.365,11438,35.38,35.49,35.3555,35.365,11438,0.0,1.0
2023-08-14,35.53,35.56,35.34,35.34,13701,35.53,35.56,35.34,35.34,13701,0.0,1.0
2023-08-15,35.3,35.4,35.2415,35.4,21730,35.3,35.4,35.2415,35.4,21730,0.0,1.0
2023-08-16,35.04,35.34,35.04,35.27,11658,35.04,35.34,35.04,35.27,11658,0.0,1.0
2023-08-17,34.88,35.14,34.84,35.0601,73486,34.88,35.14,34.84,35.0601,73486,0.0,1.0
2023-08-18,34.83,34.89,34.74,34.76,38540,34.83,34.89,34.74,34.76,38540,0.0,1.0
2023-08-21,35.02,35.06,34.83,35.02,15320,35.02,35.06,34.83,35.02,15320,0.0,1.0
2023-08-22,34.95,35.17,34.94,35.17,21213,34.95,35.17,34.94,35.17,21213,0.0,1.0
2023-08-23,35.29,35.31,35.0472,35.0472,16031,35.29,35.31,35.0472,35.0472,16031,0.0,1.0
2023-08-24,34.87,35.4099,34.87,35.35,49929,34.87,35.4099,34.87,35.35,49929,0.0,1.0
2023-08-25,35.05,35.17,34.802,35.07,15833,35.05,35.17,34.802,35.07,15833,0.0,1.0
2023-08-28,35.25,35.27,35.1316,35.24,22230,35.25,35.27,35.1316,35.24,22230,0.0,1.0
2023-08-29,35.59,35.6399,35.3,35.3,23667,35.59,35.6399,35.3,35.3,23667,0.0,1.0
2023-08-30,35.73,35.7999,35.6801,35.71,23059,35.73,35.7999,35.6801,35.71,23059,0.0,1.0
2023-08-31,35.71,35.86,35.71,35.86,81016,35.71,35.86,35.71,35.86,81016,0.0,1.0
2023-09-01,35.81,35.9,35.72,35.8302,22169,35.81,35.9,35.72,35.8302,22169,0.0,1.0
2023-09-05,35.65,35.76,35.65,35.73,27235,35.65,35.76,35.65,35.73,27235,0.0,1.0
2023-09-06,35.49,35.59,35.39,35.59,25717,35.49,35.59,35.39,35.59,25717,0.0,1.0
2023-09-07,35.43,35.45,35.24,35.32,40162,35.43,35.45,35.24,35.32,40162,0.0,1.0
2023-09-08,35.4,35.5399,35.39,35.47,21500,35.4,35.5399,35.39,35.47,21500,0.0,1.0
2023-09-11,35.58,35.64,35.4997,35.62,23550,35.58,35.64,35.4997,35.62,23550,0.0,1.0
2023-09-12,35.49,35.59,35.4309,35.5091,13690,35.49,35.59,35.4309,35.5091,13690,0.0,1.0
2023-09-13,35.52,35.57,35.44,35.51,30638,35.52,35.57,35.44,35.51,30638,0.0,1.0
2023-09-14,35.76,35.76,35.52,35.52,21961,35.76,35.76,35.52,35.52,21961,0.0,1.0
2023-09-15,35.37,35.62,35.37,35.61,15836,35.37,35.62,35.37,35.61,15836,0.0,1.0
2023-09-18,35.39,35.49,35.31,35.31,11585,35.39,35.49,35.31,35.31,11585,0.0,1.0
2023-09-19,35.35,35.42,35.21,35.3,18819,35.35,35.42,35.21,35.3,18819,0.0,1.0
2023-09-20,35.13,35.47,35.13,35.45,180163,35.13,35.47,35.13,35.45,180163,0.0,1.0
2023-09-21,34.69,34.93,34.6793,34.93,46414,34.69,34.93,34.6793,34.93,46414,0.0,1.0
2023-09-22,34.65,34.8325,34.5801,34.67,36126,34.65,34.8325,34.5801,34.67,36126,0.0,1.0
2023-09-25,34.7,34.75,34.54,34.6,28558,34.7,34.75,34.54,34.6,28558,0.0,1.0
2023-09-26,34.3565,34.5403,34.3201,34.5403,12491,34.3565,34.5403,34.3201,34.5403,12491,0.0,1.0
2023-09-27,34.37,34.38,34.121,34.38,26825,34.37,34.38,34.121,34.38,26825,0.0,1.0
2023-09-28,34.52,34.61,34.3514,34.3514,55418,34.52,34.61,34.3514,34.3514,55418,0.0,1.0
2023-09-29,34.47,34.7288,34.37,34.7288,22656,34.47,34.7288,34.37,34.7288,22656,0.0,1.0
2023-10-02,34.47,34.51,34.275,34.435,68063,34.47,34.51,34.275,34.435,68063,0.0,1.0
2023-10-03,34.11,34.3114,34.0001,34.3114,33921,34.11,34.3114,34.0001,34.3114,33921,0.0,1.0
2023-10-04,34.27,34.37,34.06,34.115,23386,34.27,34.37,34.06,34.115,23386,0.0,1.0
2023-10-05,34.31,34.33,34.1,34.14,18357,34.31,34.33,34.1,34.14,18357,0.0,1.0
2023-10-06,34.55,34.7099,34.0577,34.1116,16231,34.55,34.7099,34.0577,34.1116,16231,0.0,1.0
2023-10-09,34.7576,34.8,34.465,34.49,15751,34.7576,34.8,34.465,34.49,15751,0.0,1.0
2023-10-10,34.87,35.03,34.7601,34.7617,18125,34.87,35.03,34.7601,34.7617,18125,0.0,1.0
2023-10-11,34.98,35.055,34.81,34.9818,238960,34.98,35.055,34.81,34.9818,238960,0.0,1.0
2023-10-12,34.86,35.06,34.76,34.98,49472,34.86,35.06,34.76,34.98,49472,0.0,1.0
2023-10-13,34.68,34.925,34.6301,34.92,15337,34.68,34.925,34.6301,34.92,15337,0.0,1.0
2023-10-16,34.95,35.07,34.85,34.8501,26562,34.95,35.07,34.85,34.8501,26562,0.0,1.0
2023-10-17,35.0,35.06,34.76,34.76,43091,35.0,35.06,34.76,34.76,43091,0.0,1.0
2023-10-18,34.59,34.85,34.53,34.77,149580,34.59,34.85,34.53,34.77,149580,0.0,1.0
2023-10-19,34.4062,34.73,34.35,34.6,7258,34.4062,34.73,34.35,34.6,7258,0.0,1.0
2023-10-20,34.11,34.3778,34.1071,34.3778,9602,34.11,34.3778,34.1071,34.3778,9602,0.0,1.0
2023-10-23,34.052,34.276,33.91,33.91,14467,34.052,34.276,33.91,33.91,14467,0.0,1.0
2023-10-24,34.22,34.2999,34.06,34.23,39672,34.22,34.2999,34.06,34.23,39672,0.0,1.0
2023-10-25,33.8851,34.08,33.82,34.08,33943,33.8851,34.08,33.82,34.08,33943,0.0,1.0
2023-10-26,33.61,33.8,33.55,33.75,11678,33.61,33.8,33.55,33.75,11678,0.0,1.0
2023-10-27,33.44,33.6428,33.3884,33.61,16557,33.44,33.6428,33.3884,33.61,16557,0.0,1.0
2023-10-30,33.75,33.84,33.58,33.6613,9461,33.75,33.84,33.58,33.6613,9461,0.0,1.0
2023-10-31,33.9162,33.93,33.66,33.7016,19039,33.9162,33.93,33.66,33.7016,19039,0.0,1.0
2023-11-01,34.17,34.2499,33.98,33.99,19061,34.17,34.2499,33.98,33.99,19061,0.0,1.0
2023-11-02,34.64,34.69,34.37,34.37,33142,34.64,34.69,34.37,34.37,33142,0.0,1.0
2023-11-03,34.92,35.01,34.69,34.69,30224,34.92,35.01,34.69,34.69,30224,0.0,1.0
2023-11-06,34.9319,34.9799,34.82,34.91,27550,34.9319,34.9799,34.82,34.91,27550,0.0,1.0
2023-11-07,35.06,35.08,34.915,34.95,26520,35.06,35.08,34.915,34.95,26520,0.0,1.0
2023-11-08,35.09,35.105,34.96,35.105,24264,35.09,35.105,34.96,35.105,24264,0.0,1.0
2023-11-09,34.87,35.16,34.82,35.16,28174,34.87,35.16,34.82,35.16,28174,0.0,1.0
2023-11-10,35.23,35.3,34.93,35.0099,40248,35.23,35.3,34.93,35.0099,40248,0.0,1.0
2023-11-13,35.21,35.3099,35.14,35.14,224748,35.21,35.3099,35.14,35.14,224748,0.0,1.0
2023-11-14,35.81,35.835,35.59,35.59,29540,35.81,35.835,35.59,35.59,29540,0.0,1.0
2023-11-15,35.78,35.9199,35.77,35.8306,29446,35.78,35.9199,35.77,35.8306,29446,0.0,1.0
2023-11-16,35.89,35.89,35.72,35.76,11211,35.89,35.89,35.72,35.76,11211,0.0,1.0
2023-11-17,35.92,35.94,35.81,35.85,38040,35.92,35.94,35.81,35.85,38040,0.0,1.0
2023-11-20,36.15,36.17,35.74,35.74,27637,36.15,36.17,35.74,35.74,27637,0.0,1.0
2023-11-21,36.08,36.255,35.94,36.255,31889,36.08,36.255,35.94,36.255,31889,0.0,1.0
2023-11-22,36.2,36.21,36.0904,36.19,22819,36.2,36.21,36.0904,36.19,22819,0.0,1.0
2023-11-24,36.2,36.2,36.1401,36.1401,3561,36.2,36.2,36.1401,36.1401,3561,0.0,1.0
2023-11-27,36.16,36.21,36.04,36.04,18535,36.16,36.21,36.04,36.04,18535,0.0,1.0
2023-11-28,36.19,36.2599,36.0808,36.09,13459,36.19,36.2599,36.0808,36.09,13459,0.0,1.0
2023-11-29,36.17,36.3212,36.11,36.25,28631,36.17,36.3212,36.11,36.25,28631,0.0,1.0
2023-11-30,36.29,36.29,36.06,36.16,20072,36.29,36.29,36.06,36.16,20072,0.0,1.0
2023-12-01,36.46,36.4799,36.1701,36.22,53009,36.46,36.4799,36.1701,36.22,53009,0.0,1.0
2023-12-04,36.24,36.32,36.16,36.17,30861,36.24,36.32,36.16,36.17,30861,0.0,1.0
2023-12-05,36.3,36.31,36.11,36.11,34815,36.3,36.31,36.11,36.11,34815,0.0,1.0
2023-12-06,36.19,36.365,36.12,36.365,32926,36.19,36.365,36.12,36.365,32926,0.0,1.0
2023-12-07,36.3752,36.42,36.24,36.24,9510,36.3752,36.42,36.24,36.24,9510,0.0,1.0
2023-12-08,36.4898,36.4999,36.2601,36.2601,7979,36.4898,36.4999,36.2601,36.2601,7979,0.0,1.0
2023-12-11,36.59,36.6199,36.46,36.545,15827,36.59,36.6199,36.46,36.545,15827,0.0,1.0
2023-12-12,36.7,36.74,36.52,36.53,22229,36.7,36.74,36.52,36.53,22229,0.0,1.0
2023-12-13,37.17,37.17,36.72,36.73,33561,37.17,37.17,36.72,36.73,33561,0.0,1.0
2023-12-14,37.1932,37.32,37.1,37.26,68955,37.1932,37.32,37.1,37.26,68955,0.0,1.0
2023-12-15,37.2003,37.27,37.17,37.1713,5778,37.2003,37.27,37.17,37.1713,5778,0.0,1.0
2023-12-18,37.32,37.42,37.27,37.27,29471,37.32,37.42,37.27,37.27,29471,0.0,1.0
2023-12-19,37.52,37.53,37.43,37.43,19897,37.52,37.53,37.43,37.43,19897,0.0,1.0
2023-12-20,37.05,37.5799,37.05,37.5399,21344,37.05,37.5799,37.05,37.5399,21344,0.0,1.0
2023-12-21,37.4,37.41,37.1293,37.281,12611,37.4,37.41,37.1293,37.281,12611,0.0,1.0
2023-12-22,37.437,37.5299,37.41,37.42,10976,37.437,37.5299,37.41,37.42,10976,0.0,1.0
2023-12-26,37.54,37.6499,37.43,37.43,34361,37.54,37.6499,37.43,37.43,34361,0.0,1.0
2023-12-27,37.63,37.63,37.53,37.55,18420,37.63,37.63,37.53,37.55,18420,0.0,1.0
2023-12-28,37.6232,37.7099,37.61,37.665,38553,37.6232,37.7099,37.61,37.665,38553,0.0,1.0
2023-12-29,37.63,37.63,37.4542,37.6201,16606,37.63,37.63,37.4542,37.6201,16606,0.0,1.0
2024-01-02,37.38,37.4899,37.26,37.38,87940,37.38,37.4899,37.26,37.38,87940,0.0,1.0
2024-01-03,37.18,37.28,37.1001,37.24,168373,37.18,37.28,37.1001,37.24,168373,0.0,1.0
2024-01-04,37.06,37.2845,37.04,37.13,55340,37.06,37.2845,37.04,37.13,55340,0.0,1.0
2024-01-05,37.09,37.2899,37.02,37.06,17398,37.09,37.2899,37.02,37.06,17398,0.0,1.0
2024-01-08,37.5,37.54,37.12,37.12,17422,37.5,37.54,37.12,37.12,17422,0.0,1.0
2024-01-09,37.46,37.5499,37.33,37.33,141012,37.46,37.5499,37.33,37.33,141012,0.0,1.0
2024-01-10,37.65,37.71,37.5,37.52,63583,37.65,37.71,37.5,37.52,63583,0.0,1.0
2024-01-11,37.62,37.65,37.3618,37.648,18435,37.62,37.65,37.3618,37.648,18435,0.0,1.0
2024-01-12,37.62,37.69,37.56,37.674,40027,37.62,37.69,37.56,37.674,40027,0.0,1.0
2024-01-16,37.55,37.66,37.46,37.6269,21555,37.55,37.66,37.46,37.6269,21555,0.0,1.0
2024-01-17,37.41,37.43,37.28,37.3,12929,37.41,37.43,37.28,37.3,12929,0.0,1.0
2024-01-18,37.63,37.67,37.4119,37.465,18736,37.63,37.67,37.4119,37.465,18736,0.0,1.0
2024-01-19,38.008,38.05,37.64,37.67,21523,38.008,38.05,37.64,37.67,21523,0.0,1.0
2024-01-22,38.13,38.155,38.06,38.07,12393,38.13,38.155,38.06,38.07,12393,0.0,1.0
2024-01-23,38.18,38.19,38.0486,38.12,16151,38.18,38.19,38.0486,38.12,16151,0.0,1.0
2024-01-24,38.19,38.38,38.185,38.28,29142,38.19,38.38,38.185,38.28,29142,0.0,1.0
2024-01-25,38.32,38.34,38.2001,38.3,26858,38.32,38.34,38.2001,38.3,26858,0.0,1.0
2024-01-26,38.34,38.4499,38.281,38.36,11822,38.34,38.4499,38.281,38.36,11822,0.0,1.0
2024-01-29,38.52,38.55,38.29,38.29,16132,38.52,38.55,38.29,38.29,16132,0.0,1.0
2024-01-30,38.5,38.5799,38.44,38.44,25997,38.5,38.5799,38.44,38.44,25997,0.0,1.0
2024-01-31,38.09,38.36,38.04,38.3,21063,38.09,38.36,38.04,38.3,21063,0.0,1.0
2024-02-01,38.39,38.55,38.17,38.55,81817,38.39,38.55,38.17,38.55,81817,0.0,1.0
2024-02-02,38.69,38.79,38.448,38.465,34912,38.69,38.79,38.448,38.465,34912,0.0,1.0
2024-02-05,38.65,38.7299,38.4711,38.69,40687,38.65,38.7299,38.4711,38.69,40687,0.0,1.0
2024-02-06,38.68,38.68,38.5719,38.59,39067,38.68,38.68,38.5719,38.59,39067,0.0,1.0
2024-02-07,38.89,38.94,38.75,38.75,1853081,38.89,38.94,38.75,38.75,1853081,0.0,1.0
2024-02-08,38.92,38.94,38.86,38.9399,7145,38.92,38.94,38.86,38.9399,7145,0.0,1.0
2024-02-09,39.06,39.1299,38.995,38.995,17768,39.06,39.1299,38.995,38.995,17768,0.0,1.0
2024-02-12,39.09,39.19,39.02,39.1499,36215,39.09,39.19,39.02,39.1499,36215,0.0,1.0
2024-02-13,38.67,38.81,38.515,38.71,5562,38.67,38.81,38.515,38.71,5562,0.0,1.0
2024-02-14,38.96,38.985,38.75,38.83,16289,38.96,38.985,38.75,38.83,16289,0.0,1.0
2024-02-15,39.1,39.1199,38.9405,39.015,19360,39.1,39.1199,38.9405,39.015,19360,0.0,1.0
2024-02-16,38.98,39.16,38.96,39.055,11759,38.98,39.16,38.96,39.055,11759,0.0,1.0
2024-02-20,38.8269,38.88,38.73,38.88,18359,38.8269,38.88,38.73,38.88,18359,0.0,1.0
2024-02-21,38.86,38.86,38.68,38.78,21894,38.86,38.86,38.68,38.78,21894,0.0,1.0
2024-02-22,39.37,39.445,39.3,39.3203,294325,39.37,39.445,39.3,39.3203,294325,0.0,1.0
2024-02-23,39.43,39.52,39.41,39.52,13010,39.43,39.52,39.41,39.52,13010,0.0,1.0
2024-02-26,39.3726,39.43,39.36,39.4,20526,39.3726,39.43,39.36,39.4,20526,0.0,1.0
2024-02-27,39.4,39.41,39.31,39.31,16180,39.4,39.41,39.31,39.31,16180,0.0,1.0
2024-02-28,39.36,39.4299,39.3,39.3,11422,39.36,39.4299,39.3,39.3,11422,0.0,1.0
2024-02-29,39.51,39.54,39.39,39.39,31532,39.51,39.54,39.39,39.39,31532,0.0,1.0
2024-03-01,39.68,39.73,39.56,39.59,210474,39.68,39.73,39.56,39.59,210474,0.0,1.0
2024-03-04,39.66,39.7799,39.58,39.58,9915,39.66,39.7799,39.58,39.58,9915,0.0,1.0
2024-03-05,39.4,39.605,39.3,39.54,1880364,39.4,39.605,39.3,39.54,1880364,0.0,1.0
2024-03-06,39.53,39.63,39.4719,39.4719,6123,39.53,39.63,39.4719,39.4719,6123,0.0,1.0
2024-03-07,39.73,39.7915,39.58,39.58,9366,39.73,39.7915,39.58,39.58,9366,0.0,1.0
2024-03-08,39.62,39.88,39.62,39.87,12097,39.62,39.88,39.62,39.87,12097,0.0,1.0
2024-03-11,39.64,39.64,39.47,39.47,9119,39.64,39.64,39.47,39.47,9119,0.0,1.0
2024-03-12,39.86,39.95,39.61,39.61,15120,39.86,39.95,39.61,39.61,15120,0.0,1.0
2024-03-13,39.83,39.915,39.83,39.85,8323,39.83,39.915,39.83,39.85,8323,0.0,1.0
2024-03-14,39.78,39.9499,39.6817,39.87,12192,39.78,39.9499,39.6817,39.87,12192,0.0,1.0
2024-03-15,39.64,39.68,39.5919,39.67,7919,39.64,39.68,39.5919,39.67,7919,0.0,1.0
2024-03-18,39.81,39.91,39.78,39.78,6651,39.81,39.91,39.78,39.78,6651,0.0,1.0
2024-03-19,39.93,40.01,39.71,39.71,20681,39.93,40.01,39.71,39.71,20681,0.0,1.0
2024-03-20,40.13,40.13,39.86,39.86,8809,40.13,40.13,39.86,39.86,8809,0.0,1.0
2024-03-21,40.2352,40.31,40.19,40.2109,23528,40.2352,40.31,40.19,40.2109,23528,0.0,1.0
2024-03-22,40.2,40.25,40.19,40.25,4901,40.2,40.25,40.19,40.25,4901,0.0,1.0
2024-03-25,40.15,40.23,40.15,40.23,2426,40.15,40.23,40.15,40.23,2426,0.0,1.0
2024-03-26,40.12,40.2504,40.12,40.2,4475,40.12,40.2504,40.12,40.2,4475,0.0,1.0
2024-03-27,40.29,40.3,40.15,40.26,21005,40.29,40.3,40.15,40.26,21005,0.0,1.0
2024-03-28,40.33,40.38,40.2901,40.32,7509,40.33,40.38,40.2901,40.32,7509,0.0,1.0
2024-04-01,40.34,40.3422,40.2201,40.23,15978,40.34,40.3422,40.2201,40.23,15978,0.0,1.0
2024-04-02,40.14,40.21,40.05,40.05,193078,40.14,40.21,40.05,40.05,193078,0.0,1.0
2024-04-03,40.1933,40.2699,40.01,40.01,7203,40.1933,40.2699,40.01,40.01,7203,0.0,1.0
2024-04-04,39.92,40.353,39.91,40.3,7897,39.92,40.353,39.91,40.3,7897,0.0,1.0
2024-04-05,40.11,40.24,39.87,39.87,9795,40.11,40.24,39.87,39.87,9795,0.0,1.0
2024-04-08,40.21,40.3,40.14,40.3,13297,40.21,40.3,40.14,40.3,13297,0.0,1.0
2024-04-09,40.2,40.2,39.98,40.1682,12571,40.2,40.2,39.98,40.1682,12571,0.0,1.0
2024-04-10,39.98,40.07,39.87,40.07,11897,39.98,40.07,39.87,40.07,11897,0.0,1.0
2024-04-11,40.14,40.23,39.89,39.96,5018,40.14,40.23,39.89,39.96,5018,0.0,1.0
2024-04-12,39.804,40.1,39.71,40.1,5994,39.804,40.1,39.71,40.1,5994,0.0,1.0
2024-04-15,39.47,40.02,39.4501,40.02,5406,39.47,40.02,39.4501,40.02,5406,0.0,1.0
2024-04-16,39.43,39.57,39.4101,39.49,8224,39.43,39.57,39.4101,39.49,8224,0.0,1.0
2024-04-17,39.26,39.57,39.2,39.57,11642,39.26,39.57,39.2,39.57,11642,0.0,1.0
2024-04-18,39.2198,39.45,39.18,39.31,6583,39.2198,39.45,39.18,39.31,6583,0.0,1.0
2024-04-19,38.9566,39.17,38.88,39.15,6805,38.9566,39.17,38.88,39.15,6805,0.0,1.0
2024-04-22,39.22,39.39,38.98,39.09,9360,39.22,39.39,38.98,39.09,9360,0.0,1.0
2024-04-23,39.6,39.67,39.36,39.36,6211,39.6,39.67,39.36,39.36,6211,0.0,1.0
2024-04-24,39.6639,39.7,39.51,39.7,3658,39.6639,39.7,39.51,39.7,3658,0.0,1.0
2024-04-25,39.47,39.47,39.1546,39.19,1946,39.47,39.47,39.1546,39.19,1946,0.0,1.0
2024-04-26,39.8241,39.88,39.76,39.76,2549,39.8241,39.88,39.76,39.76,2549,0.0,1.0
2024-04-29,39.9116,39.97,39.84,39.85,5133,39.9116,39.97,39.84,39.85,5133,0.0,1.0
2024-04-30,39.4946,39.9199,39.4946,39.8,2861,39.4946,39.9199,39.4946,39.8,2861,0.0,1.0
2024-05-01,39.31,39.78,39.2801,39.34,9825,39.31,39.78,39.2801,39.34,9825,0.0,1.0
2024-05-02,39.58,39.6101,39.29,39.29,3660,39.58,39.6101,39.29,39.29,3660,0.0,1.0
2024-05-03,40.0,40.09,39.92,40.0,6744,40.0,40.09,39.92,40.0,6744,0.0,1.0
2024-05-06,40.3101,40.3101,40.12,40.12,4135,40.3101,40.3101,40.12,40.12,4135,0.0,1.0
2024-05-07,40.3967,40.45,40.32,40.405,7876,40.3967,40.45,40.32,40.405,7876,0.0,1.0
2024-05-08,40.4165,40.4165,40.31,40.3141,5653,40.4165,40.4165,40.31,40.3141,5653,0.0,1.0
2024-05-09,40.5435,40.5435,40.3501,40.3501,2229,40.5435,40.5435,40.3501,40.3501,2229,0.0,1.0
2024-05-10,40.6327,40.7,40.58,40.7,1593,40.6327,40.7,40.58,40.7,1593,0.0,1.0
2024-05-13,40.66,40.67,40.57,40.57,35951,40.66,40.67,40.57,40.57,35951,0.0,1.0
2024-05-14,40.7625,40.78,40.6,40.68,4972,40.7625,40.78,40.6,40.68,4972,0.0,1.0
2024-05-15,41.0224,41.0224,40.85,40.85,2048,41.0224,41.0224,40.85,40.85,2048,0.0,1.0
2024-05-16,41.0122,41.06,40.93,40.93,12358,41.0122,41.06,40.93,40.93,12358,0.0,1.0
2024-05-17,41.0438,41.08,40.97,40.98,16287,41.0438,41.08,40.97,40.98,16287,0.0,1.0
2024-05-20,41.074,41.1199,41.0201,41.03,26763,41.074,41.1199,41.0201,41.03,26763,0.0,1.0
2024-05-21,41.1275,41.1399,41.0601,41.0601,6838,41.1275,41.1399,41.0601,41.0601,6838,0.0,1.0
2024-05-22,41.0859,41.128,41.0118,41.128,7841,41.0859,41.128,41.0118,41.128,7841,0.0,1.0
2024-05-23,40.95,41.1336,40.94,41.13,1849,40.95,41.1336,40.94,41.13,1849,0.0,1.0
2024-05-24,41.1375,41.1583,41.01,41.01,17193,41.1375,41.1583,41.01,41.01,17193,0.0,1.0
2024-05-28,41.1464,41.1692,41.06,41.1306,3346,41.1464,41.1692,41.06,41.1306,3346,0.0,1.0
2024-05-29,41.0008,41.0428,40.9801,41.0,27048,41.0008,41.0428,40.9801,41.0,27048,0.0,1.0
2024-05-30,40.872,40.96,40.85,40.87,6208,40.872,40.96,40.85,40.87,6208,0.0,1.0
2024-05-31,41.04,41.04,40.7872,40.92,15591,41.04,41.04,40.7872,40.92,15591,0.0,1.0
2024-06-03,41.0848,41.12,40.93,41.12,15497,41.0848,41.12,40.93,41.12,15497,0.0,1.0
2024-06-04,41.1294,41.17,40.97,41.05,2436,41.1294,41.17,40.97,41.05,2436,0.0,1.0
2024-06-05,41.3328,41.36,41.21,41.21,8059,41.3328,41.36,41.21,41.21,8059,0.0,1.0
2024-06-06,41.361,41.361,41.29,41.34,10894,41.361,41.361,41.29,41.34,10894,0.0,1.0
2024-06-07,41.3938,41.44,41.3,41.3,5835,41.3938,41.44,41.3,41.3,5835,0.0,1.0
2024-06-10,41.434,41.47,41.39,41.4499,1572,41.434,41.47,41.39,41.4499,1572,0.0,1.0
2024-06-11,41.4707,41.5,41.3396,41.5,5463,41.4707,41.5,41.3396,41.5,5463,0.0,1.0
2024-06-12,41.617,41.72,41.37,41.72,54951,41.617,41.72,41.37,41.72,54951,0.0,1.0
2024-06-13,41.57,41.6,41.56,41.5881,10728,41.57,41.6,41.56,41.5881,10728,0.0,1.0
2024-06-14,41.59,41.62,41.56,41.5755,2593,41.59,41.62,41.56,41.5755,2593,0.0,1.0
2024-06-17,41.6502,41.6882,41.57,41.57,11875,41.6502,41.6882,41.57,41.57,11875,0.0,1.0
2024-06-18,41.6781,41.6802,41.63,41.63,13221,41.6781,41.6802,41.63,41.63,13221,0.0,1.0
2024-06-20,41.69,41.71,41.65,41.65,10401,41.69,41.71,41.65,41.65,10401,0.0,1.0
2024-06-21,41.685,41.7,41.6701,41.69,14947,41.685,41.7,41.6701,41.69,14947,0.0,1.0
2024-06-24,41.68,41.7499,41.68,41.72,484608,41.68,41.7499,41.68,41.72,484608,0.0,1.0
2024-06-25,41.7216,41.77,41.6999,41.7,20285,41.7216,41.77,41.6999,41.7,20285,0.0,1.0
2024-06-26,41.75,41.77,41.69,41.75,22154,41.75,41.77,41.69,41.75,22154,0.0,1.0
2024-06-27,41.7379,41.7799,41.7,41.7,31066,41.7379,41.7799,41.7,41.7,31066,0.0,1.0
2024-06-28,41.78,41.83,41.755,41.83,369749,41.78,41.83,41.755,41.83,369749,0.0,1.0
2024-07-01,41.91,43.96,41.7401,41.87,769845,41.91,43.96,41.7401,41.87,769845,0.0,1.0
2024-07-02,42.08,42.11,41.8401,41.92,126073,42.08,42.11,41.8401,41.92,126073,0.0,1.0
2024-07-03,42.21,42.22,42.07,42.1028,172959,42.21,42.22,42.07,42.1028,172959,0.0,1.0
2024-07-05,42.37,42.41,42.2,42.32,57710,42.37,42.41,42.2,42.32,57710,0.0,1.0
2024-07-08,42.41,42.51,42.35,42.51,40109,42.41,42.51,42.35,42.51,40109,0.0,1.0
2024-07-09,42.44,42.55,42.415,42.55,30709,42.44,42.55,42.415,42.55,30709,0.0,1.0
2024-07-10,42.71,42.71,42.48,42.49,43988,42.71,42.71,42.48,42.49,43988,0.0,1.0
2024-07-11,42.47,42.73,42.41,42.6506,40500,42.47,42.73,42.41,42.6506,40500,0.0,1.0
2024-07-12,42.61,42.81,42.4898,42.4898,21293,42.61,42.81,42.4898,42.4898,21293,0.0,1.0
2024-07-15,42.71,42.88,42.6,42.81,61445,42.71,42.88,42.6,42.81,61445,0.0,1.0
2024-07-16,42.86,42.88,42.72,42.74,43783,42.86,42.88,42.72,42.74,43783,0.0,1.0
2024-07-17,42.5,42.63,42.46,42.52,389509,42.5,42.63,42.46,42.52,389509,0.0,1.0
2024-07-18,42.2758,42.6,42.175,42.5299,31813,42.2758,42.6,42.175,42.5299,31813,0.0,1.0
2024-07-19,42.07,42.28,42.03,42.25,52504,42.07,42.28,42.03,42.25,52504,0.0,1.0
2024-07-22,42.36,42.44,41.97,41.97,69002,42.36,42.44,41.97,41.97,69002,0.0,1.0
2024-07-23,42.3488,42.5,42.3488,42.431,181596,42.3488,42.5,42.3488,42.431,181596,0.0,1.0
2024-07-24,41.63,42.065,41.63,42.04,85717,41.63,42.065,41.63,42.04,85717,0.0,1.0
2024-07-25,41.52,41.97,41.52,41.66,34880,41.52,41.97,41.52,41.66,34880,0.0,1.0
2024-07-26,41.8169,42.003,41.71,41.73,25738,41.8169,42.003,41.71,41.73,25738,0.0,1.0
2024-07-29,41.91,42.0,41.81,41.94,149719,41.91,42.0,41.81,41.94,149719,0.0,1.0
2024-07-30,41.7954,42.0099,41.64,41.98,184230,41.7954,42.0099,41.64,41.98,184230,0.0,1.0
2024-07-31,42.23,42.3882,42.08,42.08,40828,42.23,42.3882,42.08,42.08,40828,0.0,1.0
2024-08-01,41.83,42.46,41.6329,42.413,47965,41.83,42.46,41.6329,42.413,47965,0.0,1.0
2024-08-02,41.2359,41.48,41.025,41.36,60771,41.2359,41.48,41.025,41.36,60771,0.0,1.0
2024-08-05,40.2621,40.6399,39.8887,40.03,109124,40.2621,40.6399,39.8887,40.03,109124,0.0,1.0
2024-08-06,40.6733,41.0,40.31,40.32,27090,40.6733,41.0,40.31,40.32,27090,0.0,1.0
2024-08-07,40.4188,41.1662,40.39,41.1,29234,40.4188,41.1662,40.39,41.1,29234,0.0,1.0
2024-08-08,41.11,41.17,40.61,40.61,66136,41.11,41.17,40.61,40.61,66136,0.0,1.0
2024-08-09,41.27,41.34,41.05,41.06,28505,41.27,41.34,41.05,41.06,28505,0.0,1.0
2024-08-12,41.36,41.5,41.21,41.5,23233,41.36,41.5,41.21,41.5,23233,0.0,1.0
2024-08-13,41.81,41.81,41.525,41.62,35396,41.81,41.81,41.525,41.62,35396,0.0,1.0
2024-08-14,41.96,41.9999,41.75,41.81,11279,41.96,41.9999,41.75,41.81,11279,0.0,1.0
2024-08-15,42.43,42.43,42.22,42.24,9450,42.43,42.43,42.22,42.24,9450,0.0,1.0
2024-08-16,42.4803,42.54,42.336,42.336,14157,42.4803,42.54,42.336,42.336,14157,0.0,1.0
2024-08-19,42.7596,42.7596,42.48,42.48,15097,42.7596,42.7596,42.48,42.48,15097,0.0,1.0
2024-08-20,42.7276,42.83,42.655,42.7826,12961,42.7276,42.83,42.655,42.7826,12961,0.0,1.0
2024-08-21,42.852,42.86,42.7,42.81,9514,42.852,42.86,42.7,42.81,9514,0.0,1.0
2024-08-22,42.62,42.91,42.5001,42.88,22374,42.62,42.91,42.5001,42.88,22374,0.0,1.0
2024-08-23,42.9207,42.94,42.68,42.735,19454,42.9207,42.94,42.68,42.735,19454,0.0,1.0
2024-08-26,42.86,42.93,42.738,42.93,13768,42.86,42.93,42.738,42.93,13768,0.0,1.0
2024-08-27,42.8902,42.939,42.77,42.77,9161,42.8902,42.939,42.77,42.77,9161,0.0,1.0
2024-08-28,42.69,42.91,42.57,42.82,13286,42.69,42.91,42.57,42.82,13286,0.0,1.0
2024-08-29,42.7,43.01,42.7,42.795,17070,42.7,43.01,42.7,42.795,17070,0.0,1.0
2024-08-30,43.0392,43.0392,42.671,42.9,9247,43.0392,43.0392,42.671,42.9,9247,0.0,1.0
2024-09-03,42.4,42.89,42.23,42.89,16568,42.4,42.89,42.23,42.89,16568,0.0,1.0
2024-09-04,42.35,43.7399,42.31,43.7399,9586,42.35,43.7399,42.31,43.7399,9586,0.0,1.0
2024-09-05,42.2,42.5,42.1501,42.4,11727,42.2,42.5,42.1501,42.4,11727,0.0,1.0
2024-09-06,41.78,42.28,41.73,42.28,32450,41.78,42.28,41.73,42.28,32450,0.0,1.0
2024-09-09,42.0864,42.17,41.9112,42.05,3800,42.0864,42.17,41.9112,42.05,3800,0.0,1.0
2024-09-10,42.3,42.3,41.95,42.2,33866,42.3,42.3,41.95,42.2,33866,0.0,1.0
2024-09-11,42.63,42.63,41.86,41.9465,15116,42.63,42.63,41.86,41.9465,15116,0.0,1.0
2024-09-12,42.76,42.8497,42.6,42.6,9648,42.76,42.8497,42.6,42.6,9648,0.0,1.0
2024-09-13,42.9819,43.012,42.89,42.9499,8001,42.9819,43.012,42.89,42.9499,8001,0.0,1.0
2024-09-16,43.0314,43.0599,42.8601,42.904,8497,43.0314,43.0599,42.8601,42.904,8497,0.0,1.0
2024-09-17,43.06,43.18,42.94,43.12,9934,43.06,43.18,42.94,43.12,9934,0.0,1.0
2024-09-18,42.9677,43.38,42.9677,43.04,9778,42.9677,43.38,42.9677,43.04,9778,0.0,1.0
2024-09-19,43.43,43.51,43.2632,43.3775,11407,43.43,43.51,43.2632,43.3775,11407,0.0,1.0
2024-09-20,43.44,43.44,43.27,43.29,21385,43.44,43.44,43.27,43.29,21385,0.0,1.0
2024-09-23,43.45,43.5299,43.41,43.5,10158,43.45,43.5299,43.41,43.5,10158,0.0,1.0
2024-09-24,43.562,43.58,43.41,43.53,4416,43.562,43.58,43.41,43.53,4416,0.0,1.0
2024-09-25,43.55,43.6,43.52,43.595,7089,43.55,43.6,43.52,43.595,7089,0.0,1.0
2024-09-26,43.61,43.83,43.57,43.83,155553,43.61,43.83,43.57,43.83,155553,0.0,1.0
2024-09-27,43.565,43.69,43.5241,43.69,133884,43.565,43.69,43.5241,43.69,133884,0.0,1.0
2024-09-30,43.68,43.75,43.45,43.61,7188,43.68,43.75,43.45,43.61,7188,0.0,1.0
2024-10-01,43.51,43.5799,43.33,43.495,582921,43.51,43.5799,43.33,43.495,582921,0.0,1.0
2024-10-02,43.43,43.49,43.31,43.35,23681,43.43,43.49,43.31,43.35,23681,0.0,1.0
2024-10-03,43.36,43.4612,43.2716,43.35,24060,43.36,43.4612,43.2716,43.35,24060,0.0,1.0
2024-10-04,43.62,43.63,43.41,43.6,23519,43.62,43.63,43.41,43.6,23519,0.0,1.0
2024-10-07,43.33,43.5595,43.2937,43.528,9841,43.33,43.5595,43.2937,43.528,9841,0.0,1.0
2024-10-08,43.64,43.674,43.47,43.47,4754,43.64,43.674,43.47,43.47,4754,0.0,1.0
2024-10-09,43.82,43.8442,43.7116,43.7171,7905,43.82,43.8442,43.7116,43.7171,7905,0.0,1.0
2024-10-10,43.77,43.8323,43.71,43.81,19270,43.77,43.8323,43.71,43.81,19270,0.0,1.0
2024-10-11,43.93,43.9943,43.76,43.76,8916,43.93,43.9943,43.76,43.76,8916,0.0,1.0
2024-10-14,44.15,44.2099,44.0401,44.09,3569,44.15,44.2099,44.0401,44.09,3569,0.0,1.0
2024-10-15,43.95,44.19,43.945,44.19,14848,43.95,44.19,43.945,44.19,14848,0.0,1.0
2024-10-16,44.07,44.125,43.9805,44.032,12765,44.07,44.125,43.9805,44.032,12765,0.0,1.0
2024-10-17,44.09,44.23,44.08,44.15,10645,44.09,44.23,44.08,44.15,10645,0.0,1.0
2024-10-18,44.22,44.26,44.147,44.147,4725,44.22,44.26,44.147,44.147,4725,0.0,1.0
2024-10-21,44.16,44.24,44.06,44.21,55025,44.16,44.24,44.06,44.21,55025,0.0,1.0
2024-10-22,44.18,44.245,44.01,44.01,9408,44.18,44.245,44.01,44.01,9408,0.0,1.0
2024-10-23,43.91,44.23,43.83,44.23,12578,43.91,44.23,43.83,44.23,12578,0.0,1.0
2024-10-24,43.99,44.11,43.94,44.11,6569,43.99,44.11,43.94,44.11,6569,0.0,1.0
2024-10-25,43.96,44.3032,43.96,44.29,3866,43.96,44.3032,43.96,44.29,3866,0.0,1.0
2024-10-28,44.06,44.18,44.06,44.14,15265,44.06,44.18,44.06,44.14,15265,0.0,1.0
2024-10-29,44.09,44.2191,44.09,44.09,5347,44.09,44.2191,44.09,44.09,5347,0.0,1.0
2024-10-30,44.0,44.13,44.0,44.0501,6212,44.0,44.13,44.0,44.0501,6212,0.0,1.0
2024-10-31,43.44,43.7828,43.44,43.7828,8210,43.44,43.7828,43.44,43.7828,8210,0.0,1.0
2024-11-01,43.54,43.81,43.54,43.62,15981,43.54,43.81,43.54,43.62,15981,0.0,1.0
2024-11-04,43.47,43.6799,43.43,43.57,4926,43.47,43.6799,43.43,43.57,4926,0.0,1.0
2024-11-05,43.83,43.89,43.65,43.65,30985,43.83,43.89,43.65,43.65,30985,0.0,1.0
2024-11-06,44.61,44.61,44.34,44.45,40127,44.61,44.61,44.34,44.45,40127,0.0,1.0
2024-11-07,44.74,44.8491,44.6901,44.72,8674,44.74,44.8491,44.6901,44.72,8674,0.0,1.0
2024-11-08,44.83,44.9388,44.81,44.845,52159,44.83,44.9388,44.81,44.845,52159,0.0,1.0
2024-11-11,44.87,44.9999,44.84,44.9,121474,44.87,44.9999,44.84,44.9,121474,0.0,1.0
2024-11-12,44.79,44.9597,44.775,44.94,35500,44.79,44.9597,44.775,44.94,35500,0.0,1.0
2024-11-13,44.83,44.9783,44.78,44.89,30330,44.83,44.9783,44.78,44.89,30330,0.0,1.0
2024-11-14,44.69,44.92,44.68,44.92,21613,44.69,44.92,44.68,44.92,21613,0.0,1.0
2024-11-15,44.34,44.57,44.27,44.53,6479,44.34,44.57,44.27,44.53,6479,0.0,1.0
2024-11-18,44.46,44.5269,44.34,44.36,18659,44.46,44.5269,44.34,44.36,18659,0.0,1.0
2024-11-19,44.55,44.61,44.32,44.343895,16003,44.55,44.61,44.32,44.343895,16003,0.0,1.0
2024-11-20,44.605,44.605,44.35,44.4389,10344,44.605,44.605,44.35,44.4389,10344,0.0,1.0
2024-11-21,44.7348,44.8199,44.6435,44.67,6297,44.7348,44.8199,44.6435,44.67,6297,0.0,1.0
2024-11-22,44.8,44.87,44.758,44.7873,22721,44.8,44.87,44.758,44.7873,22721,0.0,1.0
2024-11-25,44.99,45.07,44.8707,45.07,13701,44.99,45.07,44.8707,45.07,13701,0.0,1.0
2024-11-26,45.128,45.128,45.06,45.06,3894,45.128,45.128,45.06,45.06,3894,0.0,1.0
2024-11-27,45.0414,45.15,44.96,45.15,8109,45.0414,45.15,44.96,45.15,8109,0.0,1.0
2024-11-29,45.19,45.25,45.14,45.16,4606,45.19,45.25,45.14,45.16,4606,0.0,1.0
2024-12-02,45.25,45.2989,45.21,45.28,29391,45.25,45.2989,45.21,45.28,29391,0.0,1.0
2024-12-03,45.25,45.29,45.16,45.29,126505,45.25,45.29,45.16,45.29,126505,0.0,1.0
2024-12-04,45.36,45.41,45.32,45.41,9633,45.36,45.41,45.32,45.41,9633,0.0,1.0
2024-12-05,45.3201,45.46,45.32,45.46,5984,45.3201,45.46,45.32,45.46,5984,0.0,1.0
2024-12-06,45.4,45.5555,45.3201,45.46,5691,45.4,45.5555,45.3201,45.46,5691,0.0,1.0
2024-12-09,45.2841,45.48,45.2841,45.48,5980,45.2841,45.48,45.2841,45.48,5980,0.0,1.0
2024-12-10,45.2108,45.39,45.1852,45.39,5478,45.2108,45.39,45.1852,45.39,5478,0.0,1.0
2024-12-11,45.4202,45.45,45.37,45.4,8008,45.4202,45.45,45.37,45.4,8008,0.0,1.0
2024-12-12,45.301,45.42,45.27,45.42,18085,45.301,45.42,45.27,45.42,18085,0.0,1.0
2024-12-13,45.317,45.43,45.24,45.43,4603,45.317,45.43,45.24,45.43,4603,0.0,1.0
2024-12-16,45.4025,45.4499,45.35,45.41,10102,45.4025,45.4499,45.35,45.41,10102,0.0,1.0
2024-12-17,45.28,45.4,45.221,45.31,15846,45.28,45.4,45.221,45.31,15846,0.0,1.0
2024-12-18,44.5154,45.41,44.51,45.3,21463,44.5154,45.41,44.51,45.3,21463,0.0,1.0
2024-12-19,44.37,44.62,44.37,44.6,10481,44.37,44.62,44.37,44.6,10481,0.0,1.0
2024-12-20,44.77,44.955,44.24,44.24,429953,44.77,44.955,44.24,44.24,429953,0.0,1.0
2024-12-23,44.97,44.97,44.66,44.73,8819,44.97,44.97,44.66,44.73,8819,0.0,1.0
2024-12-24,45.31,45.31,45.06,45.06,4448,45.31,45.31,45.06,45.06,4448,0.0,1.0
2024-12-26,45.3416,45.3416,45.22,45.31,6764,45.3416,45.3416,45.22,45.31,6764,0.0,1.0
2024-12-27,45.0241,45.11,44.87,45.11,3165,45.0241,45.11,44.87,45.11,3165,0.0,1.0
2024-12-30,44.77,44.89,44.55,44.71,9894,44.77,44.89,44.55,44.71,9894,0.0,1.0
2024-12-31,44.5576,44.85,44.5244,44.85,6501,44.5576,44.85,44.5244,44.85,6501,0.0,1.0
2025-01-02,44.5279,44.86,44.3,44.6985,43652,44.5279,44.86,44.3,44.6985,43652,0.0,1.0
2025-01-03,44.9148,44.9148,44.66,44.7,141291,44.9148,44.9148,44.66,44.7,141291,0.0,1.0
2025-01-06,45.05,45.28,45.0,45.16,18719,45.05,45.28,45.0,45.16,18719,0.0,1.0
2025-01-07,44.6798,45.1468,44.6798,45.1468,3749,44.6798,45.1468,44.6798,45.1468,3749,0.0,1.0
2025-01-08,44.7598,44.7685,44.59,44.67,5562,44.7598,44.7685,44.59,44.67,5562,0.0,1.0
2025-01-10,44.3049,44.56,44.18,44.56,18132,44.3049,44.56,44.18,44.56,18132,0.0,1.0
2025-01-13,44.33,44.3475,44.04,44.14,7894,44.33,44.3475,44.04,44.14,7894,0.0,1.0
2025-01-14,44.37,44.5,44.25,44.2771,8103,44.37,44.5,44.25,44.2771,8103,0.0,1.0
2025-01-15,45.0026,45.01,44.8378,44.9,7543,45.0026,45.01,44.8378,44.9,7543,0.0,1.0
2025-01-16,44.9451,45.035,44.9,45.0216,4919,44.9451,45.035,44.9,45.0216,4919,0.0,1.0
2025-01-17,45.2511,45.29,45.21,45.22,8335,45.2511,45.29,45.21,45.22,8335,0.0,1.0
2025-01-21,45.47,45.5,45.34,45.36,20836,45.47,45.5,45.34,45.36,20836,0.0,1.0
2025-01-22,45.64,45.7143,45.57,45.57,9062,45.64,45.7143,45.57,45.57,9062,0.0,1.0
2025-01-23,45.77,45.77,45.6,45.6,7785,45.77,45.77,45.6,45.6,7785,0.0,1.0
2025-01-24,45.72,45.81,45.67,45.81,16273,45.72,45.81,45.67,45.81,16273,0.0,1.0
2025-01-27,45.32,45.34,45.15,45.26,27449,45.32,45.34,45.15,45.26,27449,0.0,1.0
2025-01-28,45.59,45.6129,45.27,45.37,19618,45.59,45.6129,45.27,45.37,19618,0.0,1.0
2025-01-29,45.5039,45.53,45.37,45.46,10904,45.5039,45.53,45.37,45.46,10904,0.0,1.0
2025-01-30,45.6,45.6359,45.47,45.55,19062,45.6,45.6359,45.47,45.55,19062,0.0,1.0
2025-01-31,45.46,45.82,45.46,45.8,11328,45.46,45.82,45.46,45.8,11328,0.0,1.0
2025-02-03,45.26,45.41,44.96,44.97,14853,45.26,45.41,44.96,44.97,14853,0.0,1.0
2025-02-04,45.4959,45.52,45.28,45.28,11484,45.4959,45.52,45.28,45.28,11484,0.0,1.0
2025-02-05,45.595,45.595,45.37,45.405,6084,45.595,45.595,45.37,45.405,6084,0.0,1.0
2025-02-06,45.7293,45.73,45.555,45.73,10132,45.7293,45.73,45.555,45.73,10132,0.0,1.0
2025-02-07,45.44,45.6952,45.44,45.6952,7135,45.44,45.6952,45.44,45.6952,7135,0.0,1.0
2025-02-10,45.6885,45.6983,45.6474,45.68,1460,45.6885,45.6983,45.6474,45.68,1460,0.0,1.0
2025-02-11,45.6918,45.698,45.58,45.6564,5031,45.6918,45.698,45.58,45.6564,5031,0.0,1.0
2025-02-12,45.6013,45.63,45.51,45.5149,13493,45.6013,45.63,45.51,45.5149,13493,0.0,1.0
2025-02-13,45.8801,45.89,45.6411,45.6411,9685,45.8801,45.89,45.6411,45.6411,9685,0.0,1.0
2025-02-14,45.91,45.9681,45.89,45.91,4688,45.91,45.9681,45.89,45.91,4688,0.0,1.0
2025-02-18,45.95,45.98,45.91,45.955,7870,45.95,45.98,45.91,45.955,7870,0.0,1.0
2025-02-19,46.09,46.1337,45.92,45.92,16140,46.09,46.1337,45.92,45.92,16140,0.0,1.0
2025-02-20,46.0001,46.027,45.83,46.027,13684,46.0001,46.027,45.83,46.027,13684,0.0,1.0
2025-02-21,45.4881,46.05,45.4572,46.05,4063,45.4881,46.05,45.4572,46.05,4063,0.0,1.0
2025-02-24,45.3502,45.62,45.3,45.62,8016,45.3502,45.62,45.3,45.62,8016,0.0,1.0
2025-02-25,45.1893,45.3,44.95,45.3,3166,45.1893,45.3,44.95,45.3,3166,0.0,1.0
2025-02-26,45.1887,45.4759,45.1001,45.4759,4594,45.1887,45.4759,45.1001,45.4759,4594,0.0,1.0
2025-02-27,44.6624,45.25,44.6624,45.25,245395,44.6624,45.25,44.6624,45.25,245395,0.0,1.0
2025-02-28,45.14,45.14,44.621,44.73,12043,45.14,45.14,44.621,44.73,12043,0.0,1.0
2025-03-03,44.56,45.35,44.44,45.35,25290,44.56,45.35,44.44,45.35,25290,0.0,1.0
2025-03-04,44.15,44.5553,43.95,44.41,32248,44.15,44.5553,43.95,44.41,32248,0.0,1.0
2025-03-05,44.5662,44.6399,43.9553,44.22,11816,44.5662,44.6399,43.9553,44.22,11816,0.0,1.0
2025-03-06,43.9899,44.3593,43.8139,44.08,13946,43.9899,44.3593,43.8139,44.08,13946,0.0,1.0
2025-03-07,44.162,44.2074,43.8,43.946,2575,44.162,44.2074,43.8,43.946,2575,0.0,1.0
2025-03-10,43.19,43.63,42.97,43.63,13307,43.19,43.63,42.97,43.63,13307,0.0,1.0
2025-03-11,43.0316,43.2788,42.7101,43.1,55951,43.0316,43.2788,42.7101,43.1,55951,0.0,1.0
2025-03-12,43.15,43.24,42.89,43.19,55901,43.15,43.24,42.89,43.19,55901,0.0,1.0
2025-03-13,42.6515,43.03,42.6515,43.03,5196,42.6515,43.03,42.6515,43.03,5196,0.0,1.0
2025-03-14,43.3706,43.3706,42.98,43.005028,8356,43.3706,43.3706,42.98,43.005028,8356,0.0,1.0
2025-03-17,43.6042,43.7299,43.38,43.485,3345,43.6042,43.7299,43.38,43.485,3345,0.0,1.0
2025-03-18,43.1896,43.3,43.12,43.3,4382,43.1896,43.3,43.12,43.3,4382,0.0,1.0
2025-03-19,43.5657,43.5657,43.35,43.35,1019,43.5657,43.5657,43.35,43.35,1019,0.0,1.0
2025-03-20,43.4934,43.76,43.36,43.44,3420,43.4934,43.76,43.36,43.44,3420,0.0,1.0
2025-03-21,43.4723,43.4723,43.09,43.09,6893,43.4723,43.4723,43.09,43.09,6893,0.0,1.0
2025-03-24,44.1256,44.13,43.98,44.0,5166,44.1256,44.13,43.98,44.0,5166,0.0,1.0
2025-03-25,44.1293,44.2,44.0601,44.2,3173,44.1293,44.2,44.0601,44.2,3173,0.0,1.0
2025-03-26,43.7543,44.0658,43.66,44.006,7097,43.7543,44.0658,43.66,44.006,7097,0.0,1.0
2025-03-27,43.6845,43.84,43.59,43.74,5656,43.6845,43.84,43.59,43.74,5656,0.0,1.0
2025-03-28,43.0083,43.17,42.992,43.17,1245,43.0083,43.17,42.992,43.17,1245,0.0,1.0
2025-03-31,43.1761,43.21,42.68,42.68,253163,43.1761,43.21,42.68,42.68,253163,0.0,1.0
2025-04-01,43.25,43.3399,42.92,43.04,9197,43.25,43.3399,42.92,43.04,9197,0.0,1.0
2025-04-02,43.5395,43.59,43.21,43.21,2795,43.5395,43.59,43.21,43.21,2795,0.0,1.0
2025-04-03,41.94,42.4,41.94,42.35,234915,41.94,42.4,41.94,42.35,234915,0.0,1.0
2025-04-04,40.2257,41.19,40.2257,41.19,29203,40.2257,41.19,40.2257,41.19,29203,0.0,1.0
2025-04-07,40.14,41.05,38.91,39.33,69826,40.14,41.05,38.91,39.33,69826,0.0,1.0
2025-04-08,39.61,41.19,39.35,41.19,20037,39.61,41.19,39.35,41.19,20037,0.0,1.0
2025-04-09,42.32,42.32,39.55,39.82,46011,42.32,42.32,39.55,39.82,46011,0.0,1.0
2025-04-10,41.14,41.67,40.44,41.54,21033,41.14,41.67,40.44,41.54,21033,0.0,1.0
2025-04-11,41.7768,41.7768,40.9679,41.33,2249,41.7768,41.7768,40.9679,41.33,2249,0.0,1.0
2025-04-14,42.07,42.252,41.83,42.13,160010,42.07,42.252,41.83,42.13,160010,0.0,1.0
2025-04-15,41.9812,42.2799,41.91,42.2799,4336,41.9812,42.2799,41.91,42.2799,4336,0.0,1.0
2025-04-16,41.36,41.85,41.06,41.5834,25023,41.36,41.85,41.06,41.5834,25023,0.0,1.0
2025-04-17,41.373,41.4911,41.303,41.41,7071,41.373,41.4911,41.303,41.41,7071,0.0,1.0
2025-04-21,40.82,40.99,40.4601,40.99,8117,40.82,40.99,40.4601,40.99,8117,0.0,1.0
2025-04-22,41.4389,41.496,41.0724,41.0724,5569,41.4389,41.496,41.0724,41.0724,5569,0.0,1.0
2025-04-23,41.9369,42.31,41.811,42.29,10266,41.9369,42.31,41.811,42.29,10266,0.0,1.0
2025-04-24,42.4628,42.47,41.86,41.86,8842,42.4628,42.47,41.86,41.86,8842,0.0,1.0
2025-04-25,42.6622,42.6622,42.3,42.3,5199,42.6622,42.6622,42.3,42.3,5199,0.0,1.0
2025-04-28,42.728,42.8,42.4,42.8,4261,42.728,42.8,42.4,42.8,4261,0.0,1.0
2025-04-29,42.8826,42.8826,42.68,42.68,1655,42.8826,42.8826,42.68,42.68,1655,0.0,1.0
2025-04-30,42.9388,42.9388,42.32,42.32,14003,42.9388,42.9388,42.32,42.32,14003,0.0,1.0
2025-05-01,43.1515,43.4799,43.1515,43.4799,2068,43.1515,43.4799,43.1515,43.4799,2068,0.0,1.0
2025-05-02,43.5966,43.645,43.47,43.535,5115,43.5966,43.645,43.47,43.535,5115,0.0,1.0
2025-05-05,43.42,43.58,43.38,43.38,8435,43.42,43.58,43.38,43.38,8435,0.0,1.0
2025-05-06,43.13,43.34,43.02,43.02,9619,43.13,43.34,43.02,43.02,9619,0.0,1.0
2025-05-07,43.2543,43.2759,43.07,43.27,144730,43.2543,43.2759,43.07,43.27,144730,0.0,1.0
2025-05-08,43.4654,43.7172,43.32,43.32,18150,43.4654,43.7172,43.32,43.32,18150,0.0,1.0
2025-05-09,43.4106,43.565,43.36,43.5412,6080,43.4106,43.565,43.36,43.5412,6080,0.0,1.0
2025-05-12,44.47,44.47,44.21,44.39,11133,44.47,44.47,44.21,44.39,11133,0.0,1.0
2025-05-13,44.7972,44.9099,44.6,44.6,8405,44.7972,44.9099,44.6,44.6,8405,0.0,1.0
2025-05-14,44.8183,44.82,44.75,44.79,3740,44.8183,44.82,44.75,44.79,3740,0.0,1.0
2025-05-15,44.9642,45.0399,44.74,44.74,6530,44.9642,45.0399,44.74,44.74,6530,0.0,1.0
2025-05-16,45.22,45.2307,44.9832,45.04,5615,45.22,45.2307,44.9832,45.04,5615,0.0,1.0
2025-05-19,45.31,45.3599,45.03,45.03,13173,45.31,45.3599,45.03,45.03,13173,0.0,1.0
2025-05-20,45.1755,45.27,44.955,45.27,11766,45.1755,45.27,44.955,45.27,11766,0.0,1.0
2025-05-21,44.5739,45.14,44.55,44.98,156217,44.5739,45.14,44.55,44.98,156217,0.0,1.0
2025-05-22,44.571,44.75,44.51,44.58,102561,44.571,44.75,44.51,44.58,102561,0.0,1.0
2025-05-23,44.2972,44.39,44.2,44.24,7183,44.2972,44.39,44.2,44.24,7183,0.0,1.0
2025-05-27,44.99,45.0499,44.855,44.855,36885,44.99,45.0499,44.855,44.855,36885,0.0,1.0
2025-05-28,44.8177,45.0646,44.8177,45.0646,8703,44.8177,45.0646,44.8177,45.0646,8703,0.0,1.0
2025-05-29,44.92,45.205,44.86,45.205,43497,44.92,45.205,44.86,45.205,43497,0.0,1.0
2025-05-30,44.9,44.93,44.55,44.81,9405,44.9,44.93,44.55,44.81,9405,0.0,1.0
2025-06-02,45.1102,45.17,44.68,44.74,6129,45.1102,45.17,44.68,44.74,6129,0.0,1.0
2025-06-03,45.355,45.4,45.14,45.14,37312,45.355,45.4,45.14,45.14,37312,0.0,1.0
2025-06-04,45.3764,45.475,45.3764,45.405,12540,45.3764,45.475,45.3764,45.405,12540,0.0,1.0
2025-06-05,45.08,45.538,45.05,45.42,27507,45.08,45.538,45.05,45.42,27507,0.0,1.0
2025-06-06,45.54,47.305,45.41,47.305,5856,45.54,47.305,45.41,47.305,5856,0.0,1.0
2025-06-09,45.635,45.7,45.53,45.53,3517,45.635,45.7,45.53,45.53,3517,0.0,1.0
2025-06-10,45.8,45.83,45.68,45.72,4591,45.8,45.83,45.68,45.72,4591,0.0,1.0
2025-06-11,45.7273,45.97,45.68,45.85,6335,45.7273,45.97,45.68,45.85,6335,0.0,1.0
2025-06-12,45.84,45.88,45.78,45.81,2739,45.84,45.88,45.78,45.81,2739,0.0,1.0
2025-06-13,45.3,45.6745,45.3,45.451,1065,45.3,45.6745,45.3,45.451,1065,0.0,1.0
2025-06-16,45.805,45.875,45.75,45.75,5619,45.805,45.875,45.75,45.75,5619,0.0,1.0
2025-06-17,45.41,45.7899,45.41,45.63,8692,45.41,45.7899,45.41,45.63,8692,0.0,1.0
2025-06-18,45.4266,45.66,45.3301,45.56,6705,45.4266,45.66,45.3301,45.56,6705,0.0,1.0
2025-06-20,45.3033,45.6528,45.17,45.58,13923,45.3033,45.6528,45.17,45.58,13923,0.0,1.0
2025-06-23,45.7226,45.76,45.311,45.55,87672,45.7226,45.76,45.311,45.55,87672,0.0,1.0
2025-06-24,46.275,46.3231,46.15,46.15,10195,46.275,46.3231,46.15,46.15,10195,0.0,1.0
2025-06-25,46.263,46.34,46.2,46.29,14570,46.263,46.34,46.2,46.29,14570,0.0,1.0
2025-06-26,46.5925,46.61,46.415,46.415,10585,46.5925,46.61,46.415,46.415,10585,0.0,1.0
2025-06-27,46.86,46.9599,46.56,46.7107,265420,46.86,46.9599,46.56,46.7107,265420,0.0,1.0
2025-06-30,47.13,47.1967,46.88,47.0,193229,47.13,47.1967,46.88,47.0,193229,0.0,1.0
2025-07-01,47.14,47.18,47.01,47.08,138839,47.14,47.18,47.01,47.08,138839,0.0,1.0
2025-07-02,47.285,47.29,47.03,47.03,842760,47.285,47.29,47.03,47.03,842760,0.0,1.0
2025-07-03,47.4638,47.5345,47.37,47.37,52115,47.4638,47.5345,47.37,47.37,52115,0.0,1.0
2025-07-07,47.27,47.41,47.11,47.41,50952,47.27,47.41,47.11,47.41,50952,0.0,1.0
2025-07-08,47.2184,47.3099,47.1501,47.2222,34093,47.2184,47.3099,47.1501,47.2222,34093,0.0,1.0
2025-07-09,47.45,47.45,47.22,47.39,56774,47.45,47.45,47.22,47.39,56774,0.0,1.0
2025-07-10,47.525,47.58,47.365,47.45,77992,47.525,47.58,47.365,47.45,77992,0.0,1.0
2025-07-11,47.455,47.52,47.3,47.37,113441,47.455,47.52,47.3,47.37,113441,0.0,1.0
2025-07-14,47.56,47.56,47.341,47.37,82425,47.56,47.56,47.341,47.37,82425,0.0,1.0
2025-07-15,47.33,47.65,47.33,47.65,33100,47.33,47.65,47.33,47.65,33100,0.0,1.0
2025-07-16,47.4483,47.46,47.17,47.32,52156,47.4483,47.46,47.17,47.32,52156,0.0,1.0
2025-07-17,47.67,47.69,47.47,47.47,64586,47.67,47.69,47.47,47.47,64586,0.0,1.0
2025-07-18,47.67,47.73,47.5454,47.73,22022,47.67,47.73,47.5454,47.73,22022,0.0,1.0
2025-07-21,47.66,47.84,47.65,47.76,68102,47.66,47.84,47.65,47.76,68102,0.0,1.0
2025-07-22,47.71,47.74,47.51,47.72,24352,47.71,47.74,47.51,47.72,24352,0.0,1.0
2025-07-23,47.92,47.93,47.71,47.75,39816,47.92,47.93,47.71,47.75,39816,0.0,1.0
2025-07-24,47.98,48.0699,47.9201,47.9665,28369,47.98,48.0699,47.9201,47.9665,28369,0.0,1.0
2025-07-25,48.04,48.1299,47.96,47.96,21001,48.04,48.1299,47.96,47.96,21001,0.0,1.0
2025-07-28,48.06,48.15,48.03,48.142295,19545,48.06,48.15,48.03,48.142295,19545,0.0,1.0
2025-07-29,48.05,48.23,47.96,48.23,24523,48.05,48.23,47.96,48.23,24523,0.0,1.0
2025-07-30,48.0,48.13,47.8,48.08,6501,48.0,48.13,47.8,48.08,6501,0.0,1.0
2025-07-31,47.91,48.22,47.87,48.22,262643,47.91,48.22,47.87,48.22,262643,0.0,1.0
2025-08-01,47.41,47.64,47.25,47.64,25728,47.41,47.64,47.25,47.64,25728,0.0,1.0
2025-08-04,47.8501,47.86,47.6805,47.6805,6191,47.8501,47.86,47.6805,47.6805,6191,0.0,1.0
2025-08-05,47.715,47.86,47.65,47.81,10786,47.715,47.86,47.65,47.81,10786,0.0,1.0
2025-08-06,47.96,47.98,47.77,47.81,8913,47.96,47.98,47.77,47.81,8913,0.0,1.0
2025-08-07,47.86,48.05,47.78,48.05,10854,47.86,48.05,47.78,48.05,10854,0.0,1.0
2025-08-08,48.13,48.18,48.04,48.0999,8261,48.13,48.18,48.04,48.0999,8261,0.0,1.0
2025-08-11,48.14,48.25,48.06,48.22,13522,48.14,48.25,48.06,48.22,13522,0.0,1.0
2025-08-12,48.4196,48.4699,48.23,48.23,1909,48.4196,48.4699,48.23,48.23,1909,0.0,1.0
2025-08-13,48.56,48.59,48.4003,48.59,8321,48.56,48.59,48.4003,48.59,8321,0.0,1.0
2025-08-14,48.6,48.6,48.426,48.47,6148,48.6,48.6,48.426,48.47,6148,0.0,1.0
2025-08-15,48.43,48.5199,48.41,48.4201,6399,48.43,48.5199,48.41,48.4201,6399,0.0,1.0
2025-08-18,48.4667,48.5,48.4001,48.49,4074,48.4667,48.5,48.4001,48.49,4074,0.0,1.0
2025-08-19,48.34,48.52,48.21,48.5,13235,48.34,48.52,48.21,48.5,13235,0.0,1.0
2025-08-20,48.22,48.34,48.0189,48.21,57945,48.22,48.34,48.0189,48.21,57945,0.0,1.0
2025-08-21,48.15,48.21,48.0601,48.14,9174,48.15,48.21,48.0601,48.14,9174,0.0,1.0
2025-08-22,48.6,48.685,48.25,48.25,12751,48.6,48.685,48.25,48.25,12751,0.0,1.0
2025-08-25,48.47,48.65,48.47,48.555,18784,48.47,48.65,48.47,48.555,18784,0.0,1.0
2025-08-26,48.67,48.67,48.498917,48.53,9888,48.67,48.67,48.498917,48.53,9888,0.0,1.0
2025-08-27,48.66,48.74,48.54,48.54,7351,48.66,48.74,48.54,48.54,7351,0.0,1.0
2025-08-28,48.8156,48.84,48.59,48.67,8022,48.8156,48.84,48.59,48.67,8022,0.0,1.0
2025-08-29,48.65,48.67,48.56,48.67,5061,48.65,48.67,48.56,48.67,5061,0.0,1.0
2025-09-02,48.45,48.45,48.14,48.23,46329,48.45,48.45,48.14,48.23,46329,0.0,1.0
2025-09-03,48.581,48.581,48.4,48.4973,15438,48.581,48.581,48.4,48.4973,15438,0.0,1.0
2025-09-04,48.86,48.86,48.56,48.5801,4094,48.86,48.86,48.56,48.5801,4094,0.0,1.0
2025-09-05,48.7481,49.02,48.5963,49.02,3288,48.7481,49.02,48.5963,49.02,3288,0.0,1.0
2025-09-08,48.8422,48.87,48.76,48.8532,4938,48.8422,48.87,48.76,48.8532,4938,0.0,1.0
2025-09-09,48.9047,48.91,48.836,48.8682,2672,48.9047,48.91,48.836,48.8682,2672,0.0,1.0
2025-09-10,49.0227,49.08551,48.91,49.08551,7906,49.0227,49.08551,48.91,49.08551,7906,0.0,1.0
2025-09-11,49.22,49.279629,49.13,49.17,5224,49.22,49.279629,49.13,49.17,5224,0.0,1.0
2025-09-12,49.2338,49.2799,49.195,49.21,6799,49.2338,49.2799,49.195,49.21,6799,0.0,1.0
2025-09-15,49.32,49.345,49.251,49.29,6473,49.32,49.345,49.251,49.29,6473,0.0,1.0
2025-09-16,49.28,49.34,49.25,49.34,5944,49.28,49.34,49.25,49.34,5944,0.0,1.0
2025-09-17,49.24,49.37,49.12,49.25,12012,49.24,49.37,49.12,49.25,12012,0.0,1.0
2025-09-18,49.413,49.46,49.38,49.42,8188,49.413,49.46,49.38,49.42,8188,0.0,1.0
2025-09-19,49.5039,49.5293,49.43,49.43,7410,49.5039,49.5293,49.43,49.43,7410,0.0,1.0
2025-09-22,49.64,49.64,49.46,49.46,7213,49.64,49.64,49.46,49.46,7213,0.0,1.0
2025-09-23,49.44,49.56,49.38,49.56,7583,49.44,49.56,49.38,49.56,7583,0.0,1.0
2025-09-24,49.3557,49.416,49.2901,49.3019,2821,49.3557,49.416,49.2901,49.3019,2821,0.0,1.0
2025-09-25,49.24,49.31,49.1285,49.31,2645,49.24,49.31,49.1285,49.31,2645,0.0,1.0
2025-09-26,49.4346,49.47,49.31,49.31,4126,49.4346,49.47,49.31,49.31,4126,0.0,1.0
2025-09-29,49.5004,49.63,49.415,49.63,11016,49.5004,49.63,49.415,49.63,11016,0.0,1.0
2025-09-30,49.6605,49.6605,49.46,49.48,6796,49.6605,49.6605,49.46,49.48,6796,0.0,1.0
2025-10-01,49.81,49.81,49.52,49.52,54125,49.81,49.81,49.52,49.52,54125,0.0,1.0
2025-10-02,49.7151,49.7693,49.64,49.71,6420,49.7151,49.7693,49.64,49.71,6420,0.0,1.0
2025-10-03,49.74,49.87,49.735,49.83,2093,49.74,49.87,49.735,49.83,2093,0.0,1.0
2025-10-06,49.8117,49.87,49.73,49.76,6534,49.8117,49.87,49.73,49.76,6534,0.0,1.0
2025-10-07,49.7033,49.79,49.6602,49.78,3213,49.7033,49.79,49.6602,49.78,3213,0.0,1.0
2025-10-08,49.838,49.86,49.7525,49.7525,3248,49.838,49.86,49.7525,49.7525,3248,0.0,1.0
2025-10-09,49.8,49.93,49.6501,49.93,34161,49.8,49.93,49.6501,49.93,34161,0.0,1.0
2025-10-10,48.9886,49.5484,48.9886,49.5484,2900,48.9886,49.5484,48.9886,49.5484,2900,0.0,1.0
2025-10-13,49.4742,49.4917,49.3,49.3,4750,49.4742,49.4917,49.3,49.3,4750,0.0,1.0
2025-10-14,49.401,49.5115,49.1462,49.1462,3342,49.401,49.5115,49.1462,49.1462,3342,0.0,1.0
2025-10-15,49.47,49.7,49.39,49.535,8198,49.47,49.7,49.39,49.535,8198,0.0,1.0
2025-10-16,49.2548,49.65,49.14,49.53,8430,49.2548,49.65,49.14,49.53,8430,0.0,1.0
2025-10-17,49.5062,49.59,49.21,49.28,5954,49.5062,49.59,49.21,49.28,5954,0.0,1.0
2025-10-20,49.82,49.87,49.7115,49.7416,13328,49.82,49.87,49.7115,49.7416,13328,0.0,1.0
2025-10-21,49.8601,49.98,49.8409,49.845,9951,49.8601,49.98,49.8409,49.845,9951,0.0,1.0
2025-10-22,49.71,49.86,49.58,49.86,5142,49.71,49.86,49.58,49.86,5142,0.0,1.0
2025-10-23,49.8986,49.9415,49.75,49.8,5066,49.8986,49.9415,49.75,49.8,5066,0.0,1.0
2025-10-24,50.1106,50.158,50.1,50.1303,6006,50.1106,50.158,50.1,50.1303,6006,0.0,1.0
2025-10-27,50.3632,50.37,50.28,50.3032,8124,50.3632,50.37,50.28,50.3032,8124,0.0,1.0
2025-10-28,50.3625,50.4,50.31,50.3919,50562,50.3625,50.4,50.31,50.3919,50562,0.0,1.0
2025-10-29,50.2912,50.42,50.2649,50.4,5712,50.2912,50.42,50.2649,50.4,5712,0.0,1.0
2025-10-30,50.1028,50.3,50.07,50.23,3824,50.1028,50.3,50.07,50.23,3824,0.0,1.0
2025-10-31,50.1602,50.23,50.1,50.17,11785,50.1602,50.23,50.1,50.17,11785,0.0,1.0
2025-11-03,50.1753,50.25,50.1031,50.1031,5180,50.1753,50.25,50.1031,50.1031,5180,0.0,1.0
2025-11-04,49.8995,50.0102,49.77,49.78,14161,49.8995,50.0102,49.77,49.78,14161,0.0,1.0
2025-11-05,50.06,50.159,49.942,49.942,4815,50.06,50.159,49.942,49.942,4815,0.0,1.0
2025-11-06,49.751,49.86,49.655,49.7107,4711,49.751,49.86,49.655,49.7107,4711,0.0,1.0
2025-11-07,49.7445,49.7445,49.5,49.5,5886,49.7445,49.7445,49.5,49.5,5886,0.0,1.0
2025-11-10,50.187,50.19,50.01,50.01,3138,50.187,50.19,50.01,50.01,3138,0.0,1.0
2025-11-11,50.2373,50.25,50.0612,50.0612,5001,50.2373,50.25,50.0612,50.0612,5001,0.0,1.0
2025-11-12,50.2208,50.24,50.095,50.2095,4384,50.2208,50.24,50.095,50.2095,4384,0.0,1.0
2025-11-13,49.759,50.045,49.68,50.04,3538,49.759,50.045,49.68,50.04,3538,0.0,1.0
2025-11-14,49.7645,49.91,49.5576,49.63,8082,49.7645,49.91,49.5576,49.63,8082,0.0,1.0
2025-11-17,49.4998,49.845,49.39,49.8,4766,49.4998,49.845,49.39,49.8,4766,0.0,1.0
2025-11-18,49.291,49.4795,49.215,49.215,5504,49.291,49.4795,49.215,49.215,5504,0.0,1.0
2025-11-19,49.4052,49.44,49.27,49.27,4522,49.4052,49.44,49.27,49.27,4522,0.0,1.0
2025-11-20,48.9699,49.95,48.9699,49.9301,8395,48.9699,49.95,48.9699,49.9301,8395,0.0,1.0
2025-11-21,49.2865,49.5,48.9251,49.16,12772,49.2865,49.5,48.9251,49.16,12772,0.0,1.0
2025-11-24,49.7624,49.79,49.49,49.505,11082,49.7624,49.79,49.49,49.505,11082,0.0,1.0
2025-11-25,50.0422,50.0422,49.76,49.76,5852,50.0422,50.0422,49.76,49.76,5852,0.0,1.0
2025-11-26,50.2355,50.28,50.2,50.2,5273,50.2355,50.28,50.2,50.2,5273,0.0,1.0