date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-03,25.38,25.53,25.3,25.52,84873,25.38,25.53,25.3,25.52,84873,0.0,1.0
2019-06-04,25.7366,25.749,25.596,25.6,18085,25.7366,25.749,25.596,25.6,18085,0.0,1.0
2019-06-05,25.893,25.919,25.85,25.86,8600,25.893,25.919,25.85,25.86,8600,0.0,1.0
2019-06-06,26.042,26.05,25.926,25.96,9862,26.042,26.05,25.926,25.96,9862,0.0,1.0
2019-06-07,26.205,26.2791,26.205,26.27,8985,26.205,26.2791,26.205,26.27,8985,0.0,1.0
2019-06-10,26.2948,26.37,26.2621,26.2621,14932,26.2948,26.37,26.2621,26.2621,14932,0.0,1.0
2019-06-11,26.265,26.32,26.265,26.32,5036,26.265,26.32,26.265,26.32,5036,0.0,1.0
2019-06-12,26.24,26.24,26.221,26.221,701,26.24,26.24,26.221,26.221,701,0.0,1.0
2019-06-13,26.282,26.36,26.282,26.36,1365,26.282,26.36,26.282,26.36,1365,0.0,1.0
2019-06-14,26.316,26.32,26.258,26.258,1226,26.316,26.32,26.258,26.258,1226,0.0,1.0
2019-06-17,26.313,26.33,26.31,26.31,1500,26.313,26.33,26.31,26.31,1500,0.0,1.0
2019-06-18,26.438,26.48,26.438,26.47,13350,26.438,26.48,26.438,26.47,13350,0.0,1.0
2019-06-19,26.5125,26.55,26.435,26.47,1639,26.5125,26.55,26.435,26.47,1639,0.0,1.0
2019-06-20,26.6848,26.77,26.6848,26.77,422,26.6848,26.77,26.6848,26.77,422,0.0,1.0
2019-06-21,26.685,26.698,26.61,26.61,3291,26.685,26.698,26.61,26.61,3291,0.0,1.0
2019-06-24,26.652,26.652,26.652,26.652,9,26.652,26.652,26.652,26.652,9,0.0,1.0
2019-06-25,26.482,26.64,26.482,26.64,377,26.482,26.64,26.482,26.64,377,0.0,1.0
2019-06-26,26.484,26.6,26.484,26.6,180,26.484,26.6,26.484,26.6,180,0.0,1.0
2019-06-27,26.546,26.59,26.518,26.518,2024,26.546,26.59,26.518,26.518,2024,0.0,1.0
2019-06-28,26.636,26.67,26.61,26.61,2130,26.636,26.67,26.61,26.61,2130,0.0,1.0
2019-07-01,26.804,26.84,26.741,26.84,2141,26.804,26.84,26.741,26.84,2141,0.0,1.0
2019-07-02,26.85,26.879,26.85,26.879,731,26.85,26.879,26.85,26.879,731,0.0,1.0
2019-07-03,26.991,26.991,26.89,26.89,100,26.991,26.991,26.89,26.89,100,0.0,1.0
2019-07-05,26.94,26.96,26.93,26.93,904,26.94,26.96,26.93,26.93,904,0.0,1.0
2019-07-08,26.89,26.91,26.89,26.91,1200,26.89,26.91,26.89,26.91,1200,0.0,1.0
2019-07-09,26.818,26.818,26.818,26.818,0,26.818,26.818,26.818,26.818,0,0.0,1.0
2019-07-10,26.979,26.979,26.9,26.9,708,26.979,26.979,26.9,26.9,708,0.0,1.0
2019-07-11,26.996,26.996,26.995,26.995,143,26.996,26.996,26.995,26.995,143,0.0,1.0
2019-07-12,27.091,27.091,27.091,27.091,200,27.091,27.091,27.091,27.091,200,0.0,1.0
2019-07-15,27.09,27.09,27.09,27.09,0,27.09,27.09,27.09,27.09,0,0.0,1.0
2019-07-16,27.053,27.053,27.053,27.053,0,27.053,27.053,27.053,27.053,0,0.0,1.0
2019-07-17,26.966,27.01,26.95,26.996,2710,26.966,27.01,26.95,26.996,2710,0.0,1.0
2019-07-18,26.995,27.016,26.995,27.016,100,26.995,27.016,26.995,27.016,100,0.0,1.0
2019-07-19,26.926,26.926,26.926,26.926,10,26.926,26.926,26.926,26.926,10,0.0,1.0
2019-07-22,26.96,26.97,26.93,26.97,524,26.96,26.97,26.93,26.97,524,0.0,1.0
2019-07-23,27.065,27.1,27.02,27.08,4189,27.065,27.1,27.02,27.08,4189,0.0,1.0
2019-07-24,27.14,27.14,27.14,27.14,98,27.14,27.14,27.14,27.14,98,0.0,1.0
2019-07-25,27.065,27.065,27.065,27.065,0,27.065,27.065,27.065,27.065,0,0.0,1.0
2019-07-26,27.2,27.2,27.2,27.2,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2019-07-29,27.19,27.2,27.19,27.2,370,27.19,27.2,27.19,27.2,370,0.0,1.0
2019-07-30,27.116,27.16,27.116,27.16,900,27.116,27.16,27.116,27.16,900,0.0,1.0
2019-07-31,26.951,27.22,26.951,27.22,2337,26.951,27.22,26.951,27.22,2337,0.0,1.0
2019-08-01,26.778,27.029,26.778,27.02,910,26.778,27.029,26.778,27.02,910,0.0,1.0
2019-08-02,26.664,26.664,26.664,26.664,236,26.664,26.664,26.664,26.664,236,0.0,1.0
2019-08-05,26.152,26.152,26.152,26.152,140,26.152,26.152,26.152,26.152,140,0.0,1.0
2019-08-06,26.366,26.39,26.34,26.36,893,26.366,26.39,26.34,26.36,893,0.0,1.0
2019-08-07,26.387,26.387,26.09,26.1,6900,26.387,26.387,26.09,26.1,6900,0.0,1.0
2019-08-08,26.689,26.689,26.689,26.689,300,26.689,26.689,26.689,26.689,300,0.0,1.0
2019-08-09,26.609,26.609,26.609,26.609,0,26.609,26.609,26.609,26.609,0,0.0,1.0
2019-08-12,26.38,26.38,26.38,26.38,1,26.38,26.38,26.38,26.38,1,0.0,1.0
2019-08-13,26.647,26.647,26.647,26.647,300,26.647,26.647,26.647,26.647,300,0.0,1.0
2019-08-14,26.142,26.331,26.142,26.33,1700,26.142,26.331,26.142,26.33,1700,0.0,1.0
2019-08-15,26.19,26.19,26.1,26.1,3500,26.19,26.19,26.1,26.1,3500,0.0,1.0
2019-08-16,26.4458,26.4458,26.4458,26.4458,0,26.4458,26.4458,26.4458,26.4458,0,0.0,1.0
2019-08-19,26.675,26.69,26.675,26.69,113,26.675,26.69,26.675,26.69,113,0.0,1.0
2019-08-20,26.528,26.64,26.528,26.64,8665,26.528,26.64,26.528,26.64,8665,0.0,1.0
2019-08-21,26.628,26.628,26.628,26.628,0,26.628,26.628,26.628,26.628,0,0.0,1.0
2019-08-22,26.662,26.68,26.62,26.65,667,26.662,26.68,26.62,26.65,667,0.0,1.0
2019-08-23,26.098,26.098,26.098,26.098,0,26.098,26.098,26.098,26.098,0,0.0,1.0
2019-08-26,26.336,26.336,26.31,26.31,281,26.336,26.336,26.31,26.31,281,0.0,1.0
2019-08-27,26.303,26.303,26.303,26.303,0,26.303,26.303,26.303,26.303,0,0.0,1.0
2019-08-28,26.382,26.42,26.382,26.42,345,26.382,26.42,26.382,26.42,345,0.0,1.0
2019-08-29,26.629,26.629,26.45,26.47,5200,26.629,26.629,26.45,26.47,5200,0.0,1.0
2019-08-30,26.635,26.635,26.6,26.6,167,26.635,26.635,26.6,26.6,167,0.0,1.0
2019-09-03,26.499,26.499,26.499,26.499,0,26.499,26.499,26.499,26.499,0,0.0,1.0
2019-09-04,26.725,26.725,26.65,26.65,300,26.725,26.725,26.65,26.65,300,0.0,1.0
2019-09-05,26.955,26.955,26.955,26.955,8,26.955,26.955,26.955,26.955,8,0.0,1.0
2019-09-06,26.98,26.98,26.98,26.98,0,26.98,26.98,26.98,26.98,0,0.0,1.0
2019-09-09,26.975,26.975,26.975,26.975,0,26.975,26.975,26.975,26.975,0,0.0,1.0
2019-09-10,26.96,26.96,26.96,26.96,0,26.96,26.96,26.96,26.96,0,0.0,1.0
2019-09-11,27.095,27.095,27.095,27.095,0,27.095,27.095,27.095,27.095,0,0.0,1.0
2019-09-12,27.174,27.174,27.174,27.174,0,27.174,27.174,27.174,27.174,0,0.0,1.0
2019-09-13,27.159,27.2,27.159,27.2,4300,27.159,27.2,27.159,27.2,4300,0.0,1.0
2019-09-16,27.095,27.12,27.095,27.12,2000,27.095,27.12,27.095,27.12,2000,0.0,1.0
2019-09-17,27.13,27.13,27.13,27.13,0,27.13,27.13,27.13,27.13,0,0.0,1.0
2019-09-18,27.131,27.131,27.131,27.131,0,27.131,27.131,27.131,27.131,0,0.0,1.0
2019-09-19,27.143,27.143,27.143,27.143,0,27.143,27.143,27.143,27.143,0,0.0,1.0
2019-09-20,27.086,27.086,27.086,27.086,0,27.086,27.086,27.086,27.086,0,0.0,1.0
2019-09-23,27.085,27.085,27.041,27.041,100,27.085,27.085,27.041,27.041,100,0.0,1.0
2019-09-24,26.929,26.929,26.929,26.929,0,26.929,26.929,26.929,26.929,0,0.0,1.0
2019-09-25,27.065,27.065,27.065,27.065,0,27.065,27.065,27.065,27.065,0,0.0,1.0
2019-09-26,27.024,27.024,27.024,27.024,0,27.024,27.024,27.024,27.024,0,0.0,1.0
2019-09-27,26.902,26.902,26.902,26.902,0,26.902,26.902,26.902,26.902,0,0.0,1.0
2019-09-30,27.016,27.016,27.016,27.016,0,27.016,27.016,27.016,27.016,0,0.0,1.0
2019-10-01,26.806,26.806,26.806,26.806,8,26.806,26.806,26.806,26.806,8,0.0,1.0
2019-10-02,26.486,26.486,26.48,26.48,4200,26.486,26.486,26.48,26.48,4200,0.0,1.0
2019-10-03,26.609,26.609,26.609,26.609,0,26.609,26.609,26.609,26.609,0,0.0,1.0
2019-10-04,26.893,26.893,26.893,26.893,0,26.893,26.893,26.893,26.893,0,0.0,1.0
2019-10-07,26.838,26.838,26.838,26.838,0,26.838,26.838,26.838,26.838,0,0.0,1.0
2019-10-08,26.535,26.535,26.535,26.535,0,26.535,26.535,26.535,26.535,0,0.0,1.0
2019-10-09,26.707,26.707,26.707,26.707,0,26.707,26.707,26.707,26.707,0,0.0,1.0
2019-10-10,26.816,26.816,26.75,26.75,1300,26.816,26.816,26.75,26.75,1300,0.0,1.0
2019-10-11,27.02,27.03,27.02,27.02,400,27.02,27.03,27.02,27.02,400,0.0,1.0
2019-10-14,27.037,27.037,27.01,27.03,852,27.037,27.037,27.01,27.03,852,0.0,1.0
2019-10-15,27.205,27.205,27.205,27.205,0,27.205,27.205,27.205,27.205,0,0.0,1.0
2019-10-16,27.158,27.18,27.158,27.18,300,27.158,27.18,27.158,27.18,300,0.0,1.0
2019-10-17,27.209,27.209,27.209,27.209,0,27.209,27.209,27.209,27.209,0,0.0,1.0
2019-10-18,27.15,27.209,27.12,27.12,300,27.15,27.209,27.12,27.12,300,0.0,1.0
2019-10-21,27.22,27.22,27.22,27.22,0,27.22,27.22,27.22,27.22,0,0.0,1.0
2019-10-22,27.204,27.204,27.204,27.204,0,27.204,27.204,27.204,27.204,0,0.0,1.0
2019-10-23,27.215,27.215,27.215,27.215,0,27.215,27.215,27.215,27.215,0,0.0,1.0
2019-10-24,27.236,27.236,27.236,27.236,0,27.236,27.236,27.236,27.236,0,0.0,1.0
2019-10-25,27.335,27.335,27.25,27.25,4000,27.335,27.335,27.25,27.25,4000,0.0,1.0
2019-10-28,27.435,27.435,27.435,27.435,0,27.435,27.435,27.435,27.435,0,0.0,1.0
2019-10-29,27.44,27.48,27.44,27.48,100,27.44,27.48,27.44,27.48,100,0.0,1.0
2019-10-30,27.46,27.46,27.46,27.46,0,27.46,27.46,27.46,27.46,0,0.0,1.0
2019-10-31,27.377,27.377,27.35,27.35,100,27.377,27.377,27.35,27.35,100,0.0,1.0
2019-11-01,27.565,27.565,27.565,27.565,0,27.565,27.565,27.565,27.565,0,0.0,1.0
2019-11-04,27.648,27.7,27.61,27.7,14340,27.648,27.7,27.61,27.7,14340,0.0,1.0
2019-11-05,27.637,27.637,27.6,27.6,800,27.637,27.637,27.6,27.6,800,0.0,1.0
2019-11-06,27.61,27.61,27.61,27.61,0,27.61,27.61,27.61,27.61,0,0.0,1.0
2019-11-07,27.665,27.665,27.665,27.665,0,27.665,27.665,27.665,27.665,0,0.0,1.0
2019-11-08,27.677,27.677,27.67,27.67,200,27.677,27.677,27.67,27.67,200,0.0,1.0
2019-11-11,27.67,27.699,27.67,27.699,154,27.67,27.699,27.67,27.699,154,0.0,1.0
2019-11-12,27.71,27.71,27.71,27.71,0,27.71,27.71,27.71,27.71,0,0.0,1.0
2019-11-13,27.705,27.705,27.705,27.705,0,27.705,27.705,27.705,27.705,0,0.0,1.0
2019-11-14,27.73,27.73,27.73,27.73,0,27.73,27.73,27.73,27.73,0,0.0,1.0
2019-11-15,27.833,27.833,27.833,27.833,0,27.833,27.833,27.833,27.833,0,0.0,1.0
2019-11-18,27.865,27.865,27.865,27.865,50,27.865,27.865,27.865,27.865,50,0.0,1.0
2019-11-19,27.865,27.865,27.82,27.83,3780,27.865,27.865,27.82,27.83,3780,0.0,1.0
2019-11-20,27.755,27.84,27.73,27.84,1900,27.755,27.84,27.73,27.84,1900,0.0,1.0
2019-11-21,27.761,27.761,27.761,27.761,0,27.761,27.761,27.761,27.761,0,0.0,1.0
2019-11-22,27.79,27.79,27.79,27.79,7,27.79,27.79,27.79,27.79,7,0.0,1.0
2019-11-25,27.905,27.905,27.905,27.905,0,27.905,27.905,27.905,27.905,0,0.0,1.0
2019-11-26,27.955,27.955,27.942,27.942,4700,27.955,27.955,27.942,27.942,4700,0.0,1.0
2019-11-27,28.01,28.01,27.99,27.99,1800,28.01,28.01,27.99,27.99,1800,0.0,1.0
2019-11-29,27.973,27.973,27.973,27.973,0,27.973,27.973,27.973,27.973,0,0.0,1.0
2019-12-02,27.847,27.847,27.847,27.847,2,27.847,27.847,27.847,27.847,2,0.0,1.0
2019-12-03,27.71,27.71,27.71,27.71,2,27.71,27.71,27.71,27.71,2,0.0,1.0
2019-12-04,27.825,27.825,27.825,27.825,470,27.825,27.825,27.825,27.825,470,0.0,1.0
2019-12-05,27.845,27.845,27.782,27.782,381,27.845,27.845,27.782,27.782,381,0.0,1.0
2019-12-06,27.97,27.97,27.94,27.94,1700,27.97,27.97,27.94,27.94,1700,0.0,1.0
2019-12-09,27.938,27.938,27.927,27.927,200,27.938,27.938,27.927,27.927,200,0.0,1.0
2019-12-10,27.895,27.895,27.895,27.895,0,27.895,27.895,27.895,27.895,0,0.0,1.0
2019-12-11,27.935,27.935,27.935,27.935,2,27.935,27.935,27.935,27.935,2,0.0,1.0
2019-12-12,28.069,28.12,28.06,28.06,10600,28.069,28.12,28.06,28.06,10600,0.0,1.0
2019-12-13,28.096,28.096,28.075,28.075,200,28.096,28.096,28.075,28.075,200,0.0,1.0
2019-12-16,28.215,28.215,28.215,28.215,0,28.215,28.215,28.215,28.215,0,0.0,1.0
2019-12-17,28.207,28.239,28.207,28.23,577,28.207,28.239,28.207,28.23,577,0.0,1.0
2019-12-18,28.214,28.214,28.214,28.214,6,28.214,28.214,28.214,28.214,6,0.0,1.0
2019-12-19,28.23,28.23,28.23,28.23,0,28.23,28.23,28.23,28.23,0,0.0,1.0
2019-12-20,28.3,28.3,28.3,28.3,0,28.3,28.3,28.3,28.3,0,0.0,1.0
2019-12-23,28.315,28.315,28.315,28.315,0,28.315,28.315,28.315,28.315,0,0.0,1.0
2019-12-24,28.29,28.29,28.29,28.29,100,28.29,28.29,28.29,28.29,100,0.0,1.0
2019-12-26,28.331,28.331,28.331,28.331,0,28.331,28.331,28.331,28.331,0,0.0,1.0
2019-12-27,28.315,28.36,28.315,28.36,2707,28.315,28.36,28.315,28.36,2707,0.0,1.0
2019-12-30,28.275,28.275,28.275,28.275,0,28.275,28.275,28.275,28.275,0,0.0,1.0
2019-12-31,28.305,28.305,28.305,28.305,41,28.305,28.305,28.305,28.305,41,0.0,1.0
2020-01-02,28.413,28.413,28.413,28.413,0,28.413,28.413,28.413,28.413,0,0.0,1.0
2020-01-03,28.36,28.36,28.32,28.32,5000,28.36,28.36,28.32,28.32,5000,0.0,1.0
2020-01-06,28.385,28.385,28.385,28.385,0,28.385,28.385,28.385,28.385,0,0.0,1.0
2020-01-07,28.38,28.38,28.357,28.357,100,28.38,28.38,28.357,28.357,100,0.0,1.0
2020-01-08,28.445,28.46,28.445,28.46,300,28.445,28.46,28.445,28.46,300,0.0,1.0
2020-01-09,28.485,28.53,28.485,28.51,400,28.485,28.53,28.485,28.51,400,0.0,1.0
2020-01-10,28.462,28.51,28.462,28.51,4114,28.462,28.51,28.462,28.51,4114,0.0,1.0
2020-01-13,28.525,28.525,28.525,28.525,188,28.525,28.525,28.525,28.525,188,0.0,1.0
2020-01-14,28.536,28.56,28.53,28.55,1100,28.536,28.56,28.53,28.55,1100,0.0,1.0
2020-01-15,28.531,28.58,28.531,28.58,328,28.531,28.58,28.531,28.58,328,0.0,1.0
2020-01-16,28.601,28.601,28.601,28.601,0,28.601,28.601,28.601,28.601,0,0.0,1.0
2020-01-17,28.64,28.67,28.605,28.67,2400,28.64,28.67,28.605,28.67,2400,0.0,1.0
2020-01-21,28.635,28.635,28.635,28.635,0,28.635,28.635,28.635,28.635,0,0.0,1.0
2020-01-22,28.66,28.66,28.66,28.66,0,28.66,28.66,28.66,28.66,0,0.0,1.0
2020-01-23,28.64,28.64,28.64,28.64,0,28.64,28.64,28.64,28.64,0,0.0,1.0
2020-01-24,28.528,28.65,28.52,28.65,1161,28.528,28.65,28.52,28.65,1161,0.0,1.0
2020-01-27,28.365,28.365,28.365,28.365,82,28.365,28.365,28.365,28.365,82,0.0,1.0
2020-01-28,28.494,28.494,28.45,28.467,1600,28.494,28.494,28.45,28.467,1600,0.0,1.0
2020-01-29,28.489,28.489,28.489,28.489,0,28.489,28.489,28.489,28.489,0,0.0,1.0
2020-01-30,28.5081,28.5081,28.5081,28.5081,0,28.5081,28.5081,28.5081,28.5081,0,0.0,1.0
2020-01-31,28.313,28.313,28.313,28.313,1,28.313,28.313,28.313,28.313,1,0.0,1.0
2020-02-03,28.42,28.42,28.42,28.42,0,28.42,28.42,28.42,28.42,0,0.0,1.0
2020-02-04,28.586,28.603,28.586,28.603,100,28.586,28.603,28.586,28.603,100,0.0,1.0
2020-02-05,28.67,28.67,28.61,28.611,435,28.67,28.67,28.61,28.611,435,0.0,1.0
2020-02-06,28.705,28.705,28.705,28.705,25,28.705,28.705,28.705,28.705,25,0.0,1.0
2020-02-07,28.652,28.652,28.652,28.652,0,28.652,28.652,28.652,28.652,0,0.0,1.0
2020-02-10,28.68,28.68,28.68,28.68,0,28.68,28.68,28.68,28.68,0,0.0,1.0
2020-02-11,28.745,28.745,28.745,28.745,0,28.745,28.745,28.745,28.745,0,0.0,1.0
2020-02-12,28.795,28.81,28.795,28.81,2400,28.795,28.81,28.795,28.81,2400,0.0,1.0
2020-02-13,28.775,28.775,28.775,28.775,0,28.775,28.775,28.775,28.775,0,0.0,1.0
2020-02-14,28.79,28.79,28.79,28.79,0,28.79,28.79,28.79,28.79,0,0.0,1.0
2020-02-18,28.8,28.8,28.8,28.8,0,28.8,28.8,28.8,28.8,0,0.0,1.0
2020-02-19,28.835,28.893,28.835,28.893,100,28.835,28.893,28.835,28.893,100,0.0,1.0
2020-02-20,28.805,28.805,28.7,28.7,100,28.805,28.805,28.7,28.7,100,0.0,1.0
2020-02-21,28.695,28.695,28.695,28.695,0,28.695,28.695,28.695,28.695,0,0.0,1.0
2020-02-24,28.334,28.43,28.323,28.42,6300,28.334,28.43,28.323,28.42,6300,0.0,1.0
2020-02-25,27.916,27.916,27.916,27.916,2,27.916,27.916,27.916,27.916,2,0.0,1.0
2020-02-26,27.903,27.903,27.903,27.903,99,27.903,27.903,27.903,27.903,99,0.0,1.0
2020-02-27,27.206,27.206,27.206,27.206,0,27.206,27.206,27.206,27.206,0,0.0,1.0
2020-02-28,26.848,26.848,26.55,26.69,16600,26.848,26.848,26.55,26.69,16600,0.0,1.0
2020-03-02,27.711,27.711,27.08,27.21,3800,27.711,27.711,27.08,27.21,3800,0.0,1.0
2020-03-03,27.293,27.495,27.293,27.48,400,27.293,27.495,27.293,27.48,400,0.0,1.0
2020-03-04,27.9,27.9,27.9,27.9,0,27.9,27.9,27.9,27.9,0,0.0,1.0
2020-03-05,27.291,27.291,27.291,27.291,0,27.291,27.291,27.291,27.291,0,0.0,1.0
2020-03-06,27.054,27.054,27.054,27.054,1,27.054,27.054,27.054,27.054,1,0.0,1.0
2020-03-09,25.732,26.2,25.589,26.2,39100,25.732,26.2,25.589,26.2,39100,0.0,1.0
2020-03-10,26.415,26.5,25.645,26.29,90426,26.415,26.5,25.645,26.29,90426,0.0,1.0
2020-03-11,25.67,25.83,25.45,25.78,6500,25.67,25.83,25.45,25.78,6500,0.0,1.0
2020-03-12,23.89,25.0,23.89,25.0,28300,23.89,25.0,23.89,25.0,28300,0.0,1.0
2020-03-13,25.38,25.38,23.93,24.02,16443,25.38,25.38,23.93,24.02,16443,0.0,1.0
2020-03-16,22.963,23.813,22.963,23.813,60700,22.963,23.813,22.963,23.813,60700,0.0,1.0
2020-03-17,24.0,24.14,23.13,23.15,4689,24.0,24.14,23.13,23.15,4689,0.0,1.0
2020-03-18,22.85,22.85,22.32,22.32,100,22.85,22.85,22.32,22.32,100,0.0,1.0
2020-03-19,23.23,23.49,22.9,22.9,7400,23.23,23.49,22.9,22.9,7400,0.0,1.0
2020-03-20,22.468,22.468,22.468,22.468,10,22.468,22.468,22.468,22.468,10,0.0,1.0
2020-03-23,22.288,22.31,22.22,22.22,2700,22.288,22.31,22.22,22.22,2700,0.0,1.0
2020-03-24,23.81,23.81,23.125,23.37,6800,23.81,23.81,23.125,23.37,6800,0.0,1.0
2020-03-25,23.795,24.36,23.176,23.176,91936,23.795,24.36,23.176,23.176,91936,0.0,1.0
2020-03-26,24.843,24.843,24.421,24.421,7800,24.843,24.843,24.421,24.421,7800,0.0,1.0
2020-03-27,24.295,24.52,24.198,24.27,11700,24.295,24.52,24.198,24.27,11700,0.0,1.0
2020-03-30,24.62,24.67,24.52,24.52,94300,24.62,24.67,24.52,24.52,94300,0.0,1.0
2020-03-31,24.993,24.993,24.5,24.88,11766,24.993,24.993,24.5,24.88,11766,0.0,1.0
2020-04-01,23.713,23.945,23.64,23.945,194100,23.713,23.945,23.64,23.945,194100,0.0,1.0
2020-04-02,24.084,24.084,23.83,24.005,9700,24.084,24.084,23.83,24.005,9700,0.0,1.0
2020-04-03,23.922,24.0,23.8,24.0,81100,23.922,24.0,23.8,24.0,81100,0.0,1.0
2020-04-06,25.115,25.155,24.74,24.77,28400,25.115,25.155,24.74,24.77,28400,0.0,1.0
2020-04-07,25.154,25.64,25.116,25.47,93800,25.154,25.64,25.116,25.47,93800,0.0,1.0
2020-04-08,25.83,25.83,25.345,25.345,113600,25.83,25.83,25.345,25.345,113600,0.0,1.0
2020-04-09,26.12,26.26,25.9,25.941,990900,26.12,26.26,25.9,25.941,990900,0.0,1.0
2020-04-13,25.786,25.85,25.623,25.792,5200,25.786,25.85,25.623,25.792,5200,0.0,1.0
2020-04-14,26.376,26.45,26.07,26.4,9590,26.376,26.45,26.07,26.4,9590,0.0,1.0
2020-04-15,25.935,26.15,25.73,25.832,17092,25.935,26.15,25.73,25.832,17092,0.0,1.0
2020-04-16,26.211,26.211,25.9,25.93,6181,26.211,26.211,25.9,25.93,6181,0.0,1.0
2020-04-17,26.616,26.616,26.28,26.435,10100,26.616,26.616,26.28,26.435,10100,0.0,1.0
2020-04-20,26.29,26.6,25.89,25.89,43413,26.29,26.6,25.89,25.89,43413,0.0,1.0
2020-04-21,25.627,25.755,25.625,25.68,5500,25.627,25.755,25.625,25.68,5500,0.0,1.0
2020-04-22,26.13,26.13,25.985,26.065,10500,26.13,26.13,25.985,26.065,10500,0.0,1.0
2020-04-23,26.095,26.237,26.095,26.16,78333,26.095,26.237,26.095,26.16,78333,0.0,1.0
2020-04-24,26.322,26.322,25.98,25.98,2975,26.322,26.322,25.98,25.98,2975,0.0,1.0
2020-04-27,26.65,26.65,26.36,26.57,24881,26.65,26.65,26.36,26.57,24881,0.0,1.0
2020-04-28,26.477,26.83,26.477,26.68,160248,26.477,26.83,26.477,26.68,160248,0.0,1.0
2020-04-29,27.12,27.12,26.84,26.891,19000,27.12,27.12,26.84,26.891,19000,0.0,1.0
2020-04-30,26.842,26.99,26.7,26.99,21900,26.842,26.99,26.7,26.99,21900,0.0,1.0
2020-05-01,26.226,26.46,26.19,26.46,3300,26.226,26.46,26.19,26.46,3300,0.0,1.0
2020-05-04,26.296,26.32,26.06,26.155,5371,26.296,26.32,26.06,26.155,5371,0.0,1.0
2020-05-05,26.517,26.682,26.517,26.59,50300,26.517,26.682,26.517,26.59,50300,0.0,1.0
2020-05-06,26.26,26.72,26.26,26.72,6386,26.26,26.72,26.26,26.72,6386,0.0,1.0
2020-05-07,26.56,26.64,26.41,26.41,4972,26.56,26.64,26.41,26.41,4972,0.0,1.0
2020-05-08,26.85,26.885,26.74,26.74,6900,26.85,26.885,26.74,26.74,6900,0.0,1.0
2020-05-11,26.91,26.99,26.65,26.84,232289,26.91,26.99,26.65,26.84,232289,0.0,1.0
2020-05-12,26.5,26.86,26.49,26.86,24400,26.5,26.86,26.49,26.86,24400,0.0,1.0
2020-05-13,26.124,26.434,26.02,26.28,10300,26.124,26.434,26.02,26.28,10300,0.0,1.0
2020-05-14,26.196,26.196,25.77,25.86,7800,26.196,26.196,25.77,25.86,7800,0.0,1.0
2020-05-15,26.36,26.36,26.295,26.295,400,26.36,26.36,26.295,26.295,400,0.0,1.0
2020-05-18,27.15,27.19,26.95,27.007,5912,27.15,27.19,26.95,27.007,5912,0.0,1.0
2020-05-19,26.845,27.01,26.845,27.01,1600,26.845,27.01,26.845,27.01,1600,0.0,1.0
2020-05-20,27.14,27.26,27.12,27.21,3200,27.14,27.26,27.12,27.21,3200,0.0,1.0
2020-05-21,26.99,27.19,26.851,27.19,5341,26.99,27.19,26.851,27.19,5341,0.0,1.0
2020-05-22,27.009,27.07,26.79,26.935,44556,27.009,27.07,26.79,26.935,44556,0.0,1.0
2020-05-26,27.342,27.66,27.342,27.65,12332,27.342,27.66,27.342,27.65,12332,0.0,1.0
2020-05-27,27.724,27.724,27.29,27.56,11508,27.724,27.724,27.29,27.56,11508,0.0,1.0
2020-05-28,27.746,28.093,27.746,27.89,24809,27.746,28.093,27.746,27.89,24809,0.0,1.0
2020-05-29,27.761,27.9,27.488,27.575,39779,27.761,27.9,27.488,27.575,39779,0.0,1.0
2020-06-01,27.905,27.95,27.7,27.85,548563,27.905,27.95,27.7,27.85,548563,0.0,1.0
2020-06-02,27.974,27.975,27.84,27.89,20000,27.974,27.975,27.84,27.89,20000,0.0,1.0
2020-06-03,28.275,28.3,28.13,28.2,172772,28.275,28.3,28.13,28.2,172772,0.0,1.0
2020-06-04,28.122,28.27,28.041,28.23,11638,28.122,28.27,28.041,28.23,11638,0.0,1.0
2020-06-05,28.56,28.72,28.52,28.58,56700,28.56,28.72,28.52,28.58,56700,0.0,1.0
2020-06-08,28.767,28.774,28.61,28.61,12688,28.767,28.774,28.61,28.61,12688,0.0,1.0
2020-06-09,28.61,28.72,28.599,28.69,8211,28.61,28.72,28.599,28.69,8211,0.0,1.0
2020-06-10,28.55,28.62,28.508,28.53,15500,28.55,28.62,28.508,28.53,15500,0.0,1.0
2020-06-11,27.406,28.37,27.28,28.19,33704,27.406,28.37,27.28,28.19,33704,0.0,1.0
2020-06-12,27.659,27.9,27.28,27.87,21400,27.659,27.9,27.28,27.87,21400,0.0,1.0
2020-06-15,27.77,27.795,27.145,27.31,46268,27.77,27.795,27.145,27.31,46268,0.0,1.0
2020-06-16,28.013,28.39,28.009,28.39,11209,28.013,28.39,28.009,28.39,11209,0.0,1.0
2020-06-17,27.997,28.17,27.997,28.12,16569,27.997,28.17,27.997,28.12,16569,0.0,1.0
2020-06-18,27.982,28.03,27.925,28.02,5914,27.982,28.03,27.925,28.02,5914,0.0,1.0
2020-06-19,27.94,28.199,27.85,28.195,17071,27.94,28.199,27.85,28.195,17071,0.0,1.0
2020-06-22,28.043,28.043,27.85,27.85,12943,28.043,28.043,27.85,27.85,12943,0.0,1.0
2020-06-23,28.17,28.309,28.17,28.309,11377,28.17,28.309,28.17,28.309,11377,0.0,1.0
2020-06-24,27.704,27.82,27.62,27.82,3300,27.704,27.82,27.62,27.82,3300,0.0,1.0
2020-06-25,27.912,27.912,27.575,27.73,6937,27.912,27.912,27.575,27.73,6937,0.0,1.0
2020-06-26,27.463,27.67,27.463,27.63,2800,27.463,27.67,27.463,27.63,2800,0.0,1.0
2020-06-29,27.7197,27.7334,27.4,27.4,10454,27.7197,27.7334,27.4,27.4,10454,0.0,1.0
2020-06-30,28.115,28.115,27.909,27.925,4800,28.115,28.115,27.909,27.925,4800,0.0,1.0
2020-07-01,28.193,28.193,28.17,28.17,4100,28.193,28.193,28.17,28.17,4100,0.0,1.0
2020-07-02,28.283,28.458,28.27,28.458,2700,28.283,28.458,28.27,28.458,2700,0.0,1.0
2020-07-06,28.555,28.555,28.49,28.525,6600,28.555,28.555,28.49,28.525,6600,0.0,1.0
2020-07-07,28.34,28.6,28.34,28.51,10441,28.34,28.6,28.34,28.51,10441,0.0,1.0
2020-07-08,28.465,28.465,28.31,28.45,27200,28.465,28.465,28.31,28.45,27200,0.0,1.0
2020-07-09,28.36,28.36,28.152,28.225,7500,28.36,28.36,28.152,28.225,7500,0.0,1.0
2020-07-10,28.576,28.576,28.305,28.32,775,28.576,28.576,28.305,28.32,775,0.0,1.0
2020-07-13,28.349,28.81,28.349,28.7,13651,28.349,28.81,28.349,28.7,13651,0.0,1.0
2020-07-14,28.612,28.612,28.34,28.34,2052,28.612,28.612,28.34,28.34,2052,0.0,1.0
2020-07-15,28.737,28.74,28.66,28.66,145900,28.737,28.74,28.66,28.66,145900,0.0,1.0
2020-07-16,28.696,28.735,28.67,28.73,2300,28.696,28.735,28.67,28.73,2300,0.0,1.0
2020-07-17,28.784,28.784,28.69,28.69,2137,28.784,28.784,28.69,28.69,2137,0.0,1.0
2020-07-20,28.967,29.075,28.835,28.835,400,28.967,29.075,28.835,28.835,400,0.0,1.0
2020-07-21,28.938,29.098,28.938,29.098,448,28.938,29.098,28.938,29.098,448,0.0,1.0
2020-07-22,29.0589,29.0589,28.9361,28.9361,1025,29.0589,29.0589,28.9361,28.9361,1025,0.0,1.0
2020-07-23,28.8395,28.93,28.8165,28.93,2650,28.8395,28.93,28.8165,28.93,2650,0.0,1.0
2020-07-24,28.7408,28.89,28.71,28.84,2854,28.7408,28.89,28.71,28.84,2854,0.0,1.0
2020-07-27,28.89,28.89,28.8028,28.8028,1008,28.89,28.89,28.8028,28.8028,1008,0.0,1.0
2020-07-28,28.7681,28.8964,28.7681,28.8964,3350,28.7681,28.8964,28.7681,28.8964,3350,0.0,1.0
2020-07-29,28.9733,28.994,28.88,28.9686,6551,28.9733,28.994,28.88,28.9686,6551,0.0,1.0
2020-07-30,28.8804,28.8804,28.7816,28.8,582,28.8804,28.8804,28.7816,28.8,582,0.0,1.0
2020-07-31,28.9907,28.9907,28.77,28.93,3255,28.9907,28.9907,28.77,28.93,3255,0.0,1.0
2020-08-03,29.1395,29.1395,29.06,29.06,3335,29.1395,29.1395,29.06,29.06,3335,0.0,1.0
2020-08-04,29.17,29.2,29.1,29.105,4644,29.17,29.2,29.1,29.105,4644,0.0,1.0
2020-08-05,29.3132,29.3132,29.295,29.3,661495,29.3132,29.3132,29.295,29.3,661495,0.0,1.0
2020-08-06,29.385,29.385,29.21,29.21,260,29.385,29.385,29.21,29.21,260,0.0,1.0
2020-08-07,29.4125,29.4125,29.34,29.37,3037,29.4125,29.4125,29.34,29.37,3037,0.0,1.0
2020-08-10,29.4698,29.4698,29.4494,29.4605,2216,29.4698,29.4698,29.4494,29.4605,2216,0.0,1.0
2020-08-11,29.3178,29.5138,29.3178,29.49,7335,29.3178,29.5138,29.3178,29.49,7335,0.0,1.0
2020-08-12,29.529,29.529,29.525,29.525,110,29.529,29.529,29.525,29.525,110,0.0,1.0
2020-08-13,29.4901,29.4901,29.4901,29.4901,2,29.4901,29.4901,29.4901,29.4901,2,0.0,1.0
2020-08-14,29.4708,29.55,29.4401,29.55,1391,29.4708,29.55,29.4401,29.55,1391,0.0,1.0
2020-08-17,29.51,29.51,29.51,29.51,1800,29.51,29.51,29.51,29.51,1800,0.0,1.0
2020-08-18,29.5952,29.5952,29.59,29.59,1403,29.5952,29.5952,29.59,29.59,1403,0.0,1.0
2020-08-19,29.5501,29.557,29.51,29.51,840,29.5501,29.557,29.51,29.51,840,0.0,1.0
2020-08-20,29.5926,29.5926,29.54,29.54,188,29.5926,29.5926,29.54,29.54,188,0.0,1.0
2020-08-21,29.6323,29.6323,29.57,29.585,901,29.6323,29.6323,29.57,29.585,901,0.0,1.0
2020-08-24,29.7469,29.7469,29.67,29.7,3684,29.7469,29.7469,29.67,29.7,3684,0.0,1.0
2020-08-25,29.7961,29.7961,29.73,29.74,407,29.7961,29.7961,29.73,29.74,407,0.0,1.0
2020-08-26,29.8755,29.91,29.78,29.78,1501,29.8755,29.91,29.78,29.78,1501,0.0,1.0
2020-08-27,29.8742,29.96,29.8,29.94,114964,29.8742,29.96,29.8,29.94,114964,0.0,1.0
2020-08-28,29.9471,29.9471,29.8083,29.835,1287,29.9471,29.9471,29.8083,29.835,1287,0.0,1.0
2020-08-31,29.78,29.9268,29.78,29.8868,15100,29.78,29.9268,29.78,29.8868,15100,0.0,1.0
2020-09-01,29.9111,29.949,29.77,29.79,14808,29.9111,29.949,29.77,29.79,14808,0.0,1.0
2020-09-02,30.0166,30.03,29.93,29.9799,12515,30.0166,30.03,29.93,29.9799,12515,0.0,1.0
2020-09-03,29.46,29.71,29.46,29.65,17446,29.46,29.71,29.46,29.65,17446,0.0,1.0
2020-09-04,29.5064,29.5064,29.31,29.42,3926,29.5064,29.5064,29.31,29.42,3926,0.0,1.0
2020-09-08,29.2145,29.275,29.16,29.2716,8174,29.2145,29.275,29.16,29.2716,8174,0.0,1.0
2020-09-09,29.55,29.58,29.505,29.505,2083,29.55,29.58,29.505,29.505,2083,0.0,1.0
2020-09-10,29.2866,29.5081,29.265,29.44,9619,29.2866,29.5081,29.265,29.44,9619,0.0,1.0
2020-09-11,29.3314,29.3314,29.3314,29.3314,1,29.3314,29.3314,29.3314,29.3314,1,0.0,1.0
2020-09-14,29.5315,29.57,29.5315,29.57,1421,29.5315,29.57,29.5315,29.57,1421,0.0,1.0
2020-09-15,29.5509,29.617,29.5509,29.617,645,29.5509,29.617,29.5509,29.617,645,0.0,1.0
2020-09-16,29.5362,29.67,29.5362,29.58,550,29.5362,29.67,29.5362,29.58,550,0.0,1.0
2020-09-17,29.4096,29.4096,29.4096,29.4096,550,29.4096,29.4096,29.4096,29.4096,550,0.0,1.0
2020-09-18,29.288,29.36,29.16,29.35,10589,29.288,29.36,29.16,29.35,10589,0.0,1.0
2020-09-21,29.0639,29.0639,29.0639,29.0639,1,29.0639,29.0639,29.0639,29.0639,1,0.0,1.0
2020-09-22,29.2309,29.2309,29.07,29.13,2420,29.2309,29.2309,29.07,29.13,2420,0.0,1.0
2020-09-23,28.9132,28.9132,28.91,28.91,510,28.9132,28.9132,28.91,28.91,510,0.0,1.0
2020-09-24,28.9139,29.055,28.85,28.89,4661,28.9139,29.055,28.85,28.89,4661,0.0,1.0
2020-09-25,29.1718,29.1718,28.85,28.85,113,29.1718,29.1718,28.85,28.85,113,0.0,1.0
2020-09-28,29.3925,29.405,29.33,29.33,12560,29.3925,29.405,29.33,29.33,12560,0.0,1.0
2020-09-29,29.3564,29.3564,29.35,29.35,2688,29.3564,29.3564,29.35,29.35,2688,0.0,1.0
2020-09-30,29.4874,29.52,29.4,29.52,2858,29.4874,29.52,29.4,29.52,2858,0.0,1.0
2020-10-01,29.493,29.5,29.493,29.5,188,29.493,29.5,29.493,29.5,188,0.0,1.0
2020-10-02,29.375,29.375,29.375,29.375,188,29.375,29.375,29.375,29.375,188,0.0,1.0
2020-10-05,29.6076,29.6076,29.47,29.49,8303,29.6076,29.6076,29.47,29.49,8303,0.0,1.0
2020-10-06,29.4352,29.66,29.4352,29.56,3514,29.4352,29.66,29.4352,29.56,3514,0.0,1.0
2020-10-07,29.7112,29.7112,29.7112,29.7112,3514,29.7112,29.7112,29.7112,29.7112,3514,0.0,1.0
2020-10-08,29.8261,29.8261,29.8261,29.8261,10,29.8261,29.8261,29.8261,29.8261,10,0.0,1.0
2020-10-09,29.9935,29.9935,29.9935,29.9935,3,29.9935,29.9935,29.9935,29.9935,3,0.0,1.0
2020-10-12,30.2649,30.2649,30.2649,30.2649,36,30.2649,30.2649,30.2649,30.2649,36,0.0,1.0
2020-10-13,30.1461,30.25,30.11,30.25,4099,30.1461,30.25,30.11,30.25,4099,0.0,1.0
2020-10-14,30.0903,30.0903,30.05,30.05,183,30.0903,30.0903,30.05,30.05,183,0.0,1.0
2020-10-15,30.045,30.045,30.005,30.005,316,30.045,30.045,30.005,30.005,316,0.0,1.0
2020-10-16,30.032,30.032,30.032,30.032,1,30.032,30.032,30.032,30.032,1,0.0,1.0
2020-10-19,29.772,29.772,29.772,29.772,4,29.772,29.772,29.772,29.772,4,0.0,1.0
2020-10-20,29.875,29.875,29.875,29.875,4,29.875,29.875,29.875,29.875,4,0.0,1.0
2020-10-21,29.8862,29.8862,29.8694,29.8694,600,29.8862,29.8862,29.8694,29.8694,600,0.0,1.0
2020-10-22,29.9646,29.9646,29.9646,29.9646,600,29.9646,29.9646,29.9646,29.9646,600,0.0,1.0
2020-10-23,30.023,30.023,30.023,30.023,0,30.023,30.023,30.023,30.023,0,0.0,1.0
2020-10-26,29.6883,29.7099,29.6883,29.7099,2072,29.6883,29.7099,29.6883,29.7099,2072,0.0,1.0
2020-10-27,29.6799,29.7104,29.6799,29.7104,293,29.6799,29.7104,29.6799,29.7104,293,0.0,1.0
2020-10-28,29.0715,29.13,29.0557,29.0557,1126,29.0715,29.13,29.0557,29.0557,1126,0.0,1.0
2020-10-29,29.3675,29.3675,29.08,29.08,401,29.3675,29.3675,29.08,29.08,401,0.0,1.0
2020-10-30,29.0498,29.0498,28.905,28.91,1473,29.0498,29.0498,28.905,28.91,1473,0.0,1.0
2020-11-02,29.3398,29.3398,29.22,29.22,721,29.3398,29.3398,29.22,29.22,721,0.0,1.0
2020-11-03,29.6719,29.6719,29.59,29.6,380,29.6719,29.6719,29.59,29.6,380,0.0,1.0
2020-11-04,30.0306,30.07,30.0306,30.07,127,30.0306,30.07,30.0306,30.07,127,0.0,1.0
2020-11-05,30.2407,30.3199,30.21,30.3199,662,30.2407,30.3199,30.21,30.3199,662,0.0,1.0
2020-11-06,30.2977,30.2977,30.171,30.171,470,30.2977,30.2977,30.171,30.171,470,0.0,1.0
2020-11-09,30.4805,30.81,30.4805,30.81,1804,30.4805,30.81,30.4805,30.81,1804,0.0,1.0
2020-11-10,30.4326,30.4326,30.4326,30.4326,58,30.4326,30.4326,30.4326,30.4326,58,0.0,1.0
2020-11-11,30.5,30.56,30.47,30.5114,5487,30.5,30.56,30.47,30.5114,5487,0.0,1.0
2020-11-12,30.3942,30.46,30.3942,30.45,2136,30.3942,30.46,30.3942,30.45,2136,0.0,1.0
2020-11-13,30.6107,30.6107,30.6107,30.6107,2136,30.6107,30.6107,30.6107,30.6107,2136,0.0,1.0
2020-11-16,30.7037,30.7037,30.59,30.59,1055,30.7037,30.7037,30.59,30.59,1055,0.0,1.0
2020-11-17,30.69,30.7,30.5836,30.5836,1188,30.69,30.7,30.5836,30.5836,1188,0.0,1.0
2020-11-18,30.5727,30.78,30.5727,30.6612,10158,30.5727,30.78,30.5727,30.6612,10158,0.0,1.0
2020-11-19,30.6105,30.6105,30.52,30.584,51314,30.6105,30.6105,30.52,30.584,51314,0.0,1.0
2020-11-20,30.5447,30.55,30.51,30.51,2380,30.5447,30.55,30.51,30.51,2380,0.0,1.0
2020-11-23,30.6162,30.6162,30.541,30.6,1570,30.6162,30.6162,30.541,30.6,1570,0.0,1.0
2020-11-24,30.78,30.78,30.69,30.69,4136,30.78,30.78,30.69,30.69,4136,0.0,1.0
2020-11-25,30.791,30.791,30.72,30.72,1030,30.791,30.791,30.72,30.72,1030,0.0,1.0
2020-11-27,30.8101,30.8101,30.8101,30.8101,1030,30.8101,30.8101,30.8101,30.8101,1030,0.0,1.0
2020-11-30,30.779,30.779,30.6201,30.687,9318,30.779,30.779,30.6201,30.687,9318,0.0,1.0
2020-12-01,30.8616,30.8616,30.8616,30.8616,6,30.8616,30.8616,30.8616,30.8616,6,0.0,1.0
2020-12-02,30.86,30.86,30.8012,30.8289,2972,30.86,30.86,30.8012,30.8289,2972,0.0,1.0
2020-12-03,30.855,30.86,30.855,30.86,200,30.855,30.86,30.855,30.86,200,0.0,1.0
2020-12-04,30.97,31.0299,30.8801,30.8801,9701,30.97,31.0299,30.8801,30.8801,9701,0.0,1.0
2020-12-07,30.9443,30.9443,30.9001,30.9001,712,30.9443,30.9443,30.9001,30.9001,712,0.0,1.0
2020-12-08,31.01,31.01,30.88,30.88,515,31.01,31.01,30.88,30.88,515,0.0,1.0
2020-12-09,30.929,30.929,30.929,30.929,1,30.929,30.929,30.929,30.929,1,0.0,1.0
2020-12-10,30.92,30.97,30.905,30.97,1567,30.92,30.97,30.905,30.97,1567,0.0,1.0
2020-12-11,30.8813,30.8813,30.86,30.86,1691,30.8813,30.8813,30.86,30.86,1691,0.0,1.0
2020-12-14,30.83,30.91,30.83,30.91,1651,30.83,30.91,30.83,30.91,1651,0.0,1.0
2020-12-15,30.88,30.94,30.88,30.9,1286,30.88,30.94,30.88,30.9,1286,0.0,1.0
2020-12-16,30.9993,30.9993,30.9,30.9,597,30.9993,30.9993,30.9,30.9,597,0.0,1.0
2020-12-17,31.06,31.08,31.06,31.08,2529,31.06,31.08,31.06,31.08,2529,0.0,1.0
2020-12-18,30.9677,30.985,30.881,30.985,1998,30.9677,30.985,30.881,30.985,1998,0.0,1.0
2020-12-21,30.9079,30.96,30.67,30.91,25058,30.9079,30.96,30.67,30.91,25058,0.0,1.0
2020-12-22,30.9204,30.9416,30.86,30.86,1084,30.9204,30.9416,30.86,30.86,1084,0.0,1.0
2020-12-23,30.9945,30.9945,30.955,30.97,1000,30.9945,30.9945,30.955,30.97,1000,0.0,1.0
2020-12-24,31.0184,31.0184,30.95,30.9501,493,31.0184,31.0184,30.95,30.9501,493,0.0,1.0
2020-12-28,31.115,31.115,31.11,31.11,493,31.115,31.115,31.11,31.11,493,0.0,1.0
2020-12-29,31.0466,31.0466,31.0466,31.0466,493,31.0466,31.0466,31.0466,31.0466,493,0.0,1.0
2020-12-30,31.0892,31.0892,31.03,31.03,602,31.0892,31.0892,31.03,31.03,602,0.0,1.0
2020-12-31,31.1748,31.1748,31.0401,31.12,4423,31.1748,31.1748,31.0401,31.12,4423,0.0,1.0
2021-01-04,30.965,30.97,30.83,30.83,10160,30.965,30.97,30.83,30.83,10160,0.0,1.0
2021-01-05,31.06,31.06,31.06,31.06,14,31.06,31.06,31.06,31.06,14,0.0,1.0
2021-01-06,31.105,31.2181,30.9,30.9,5934,31.105,31.2181,30.9,30.9,5934,0.0,1.0
2021-01-07,31.2718,31.33,31.21,31.2372,2968,31.2718,31.33,31.21,31.2372,2968,0.0,1.0
2021-01-08,31.275,31.275,31.22,31.22,591,31.275,31.275,31.22,31.22,591,0.0,1.0
2021-01-11,31.185,31.185,31.16,31.16,106,31.185,31.185,31.16,31.16,106,0.0,1.0
2021-01-12,31.205,31.205,31.1301,31.1691,5609,31.205,31.205,31.1301,31.1691,5609,0.0,1.0
2021-01-13,31.255,31.31,31.23,31.23,2300,31.255,31.31,31.23,31.23,2300,0.0,1.0
2021-01-14,31.2563,31.33,31.2563,31.3,3110,31.2563,31.33,31.2563,31.3,3110,0.0,1.0
2021-01-15,31.1702,31.19,31.1702,31.19,657,31.1702,31.19,31.1702,31.19,657,0.0,1.0
2021-01-19,31.2453,31.3,31.18,31.18,3391,31.2453,31.3,31.18,31.18,3391,0.0,1.0
2021-01-20,31.3821,31.43,31.3,31.3,31702,31.3821,31.43,31.3,31.3,31702,0.0,1.0
2021-01-21,31.3896,31.3896,31.3896,31.3896,2,31.3896,31.3896,31.3896,31.3896,2,0.0,1.0
2021-01-22,31.3698,31.3698,31.28,31.29,1086,31.3698,31.3698,31.28,31.29,1086,0.0,1.0
2021-01-25,31.3315,31.393,31.3315,31.393,817,31.3315,31.393,31.3315,31.393,817,0.0,1.0
2021-01-26,31.3258,31.3258,31.3258,31.3258,294,31.3258,31.3258,31.3258,31.3258,294,0.0,1.0
2021-01-27,31.0118,31.0118,30.95,30.95,458,31.0118,31.0118,30.95,30.95,458,0.0,1.0
2021-01-28,31.0814,31.18,30.96,30.96,5004,31.0814,31.18,30.96,30.96,5004,0.0,1.0
2021-01-29,30.9079,31.03,30.7999,31.03,2802,30.9079,31.03,30.7999,31.03,2802,0.0,1.0
2021-02-01,31.0484,31.0484,31.01,31.0201,1010,31.0484,31.0484,31.01,31.0201,1010,0.0,1.0
2021-02-02,31.2547,31.2992,31.2547,31.2986,1143,31.2547,31.2992,31.2547,31.2986,1143,0.0,1.0
2021-02-03,31.3392,31.3392,31.27,31.275,6603,31.3392,31.3392,31.27,31.275,6603,0.0,1.0
2021-02-04,31.38,31.38,31.38,31.38,278,31.38,31.38,31.38,31.38,278,0.0,1.0
2021-02-05,31.445,31.445,31.4,31.4,7589,31.445,31.445,31.4,31.4,7589,0.0,1.0
2021-02-08,31.5108,31.5108,31.43,31.43,6494,31.5108,31.5108,31.43,31.43,6494,0.0,1.0
2021-02-09,31.51,31.61,31.51,31.61,186,31.51,31.61,31.51,31.61,186,0.0,1.0
2021-02-10,31.46,31.475,31.4,31.4683,6933,31.46,31.475,31.4,31.4683,6933,0.0,1.0
2021-02-11,31.47,31.47,31.401,31.45,853,31.47,31.47,31.401,31.45,853,0.0,1.0
2021-02-12,31.52,31.52,31.5,31.5,6465,31.52,31.52,31.5,31.5,6465,0.0,1.0
2021-02-16,31.57,31.57,31.5,31.5,2422,31.57,31.57,31.5,31.5,2422,0.0,1.0
2021-02-17,31.585,31.585,31.585,31.585,2422,31.585,31.585,31.585,31.585,2422,0.0,1.0
2021-02-18,31.54,31.57,31.51,31.51,2800,31.54,31.57,31.51,31.51,2800,0.0,1.0
2021-02-19,31.5311,31.69,31.5,31.69,1810,31.5311,31.69,31.5,31.69,1810,0.0,1.0
2021-02-22,31.5,31.5,31.5,31.5,1,31.5,31.5,31.5,31.5,1,0.0,1.0
2021-02-23,31.5561,31.59,31.4799,31.4799,19787,31.5561,31.59,31.4799,31.4799,19787,0.0,1.0
2021-02-24,31.6,31.64,31.59,31.64,2362,31.6,31.64,31.59,31.64,2362,0.0,1.0
2021-02-25,31.3819,31.53,31.3819,31.53,10467,31.3819,31.53,31.3819,31.53,10467,0.0,1.0
2021-02-26,31.438,31.465,31.4,31.4,7721,31.438,31.465,31.4,31.4,7721,0.0,1.0
2021-03-01,31.63,31.63,31.63,31.63,78,31.63,31.63,31.63,31.63,78,0.0,1.0
2021-03-02,31.59,31.63,31.57,31.57,49744,31.59,31.63,31.57,31.57,49744,0.0,1.0
2021-03-03,31.4902,31.55,31.4902,31.55,842,31.4902,31.55,31.4902,31.55,842,0.0,1.0
2021-03-04,31.3029,31.3807,31.3029,31.3807,1512,31.3029,31.3807,31.3029,31.3807,1512,0.0,1.0
2021-03-05,31.566,31.566,31.37,31.37,1159,31.566,31.566,31.37,31.37,1159,0.0,1.0
2021-03-08,31.5405,31.58,31.5405,31.58,533,31.5405,31.58,31.5405,31.58,533,0.0,1.0
2021-03-09,31.645,31.645,31.645,31.645,115,31.645,31.645,31.645,31.645,115,0.0,1.0
2021-03-10,31.675,31.74,31.65,31.6636,8967,31.675,31.74,31.65,31.6636,8967,0.0,1.0
2021-03-11,31.75,31.77,31.72,31.72,258,31.75,31.77,31.72,31.72,258,0.0,1.0
2021-03-12,31.765,31.82,31.69,31.82,3209,31.765,31.82,31.69,31.82,3209,0.0,1.0
2021-03-15,31.8303,31.8303,31.74,31.79,8546,31.8303,31.8303,31.74,31.79,8546,0.0,1.0
2021-03-16,31.8336,31.8336,31.8336,31.8336,8546,31.8336,31.8336,31.8336,31.8336,8546,0.0,1.0
2021-03-17,31.845,31.89,31.845,31.88,6499,31.845,31.89,31.845,31.88,6499,0.0,1.0
2021-03-18,31.7852,31.8999,31.74,31.85,5380,31.7852,31.8999,31.74,31.85,5380,0.0,1.0
2021-03-19,31.82,31.82,31.82,31.82,9,31.82,31.82,31.82,31.82,9,0.0,1.0
2021-03-22,31.86,31.8608,31.8,31.83,1372,31.86,31.8608,31.8,31.83,1372,0.0,1.0
2021-03-23,31.83,31.9,31.83,31.8546,513,31.83,31.9,31.83,31.8546,513,0.0,1.0
2021-03-24,31.8275,31.9,31.8275,31.9,3335,31.8275,31.9,31.8275,31.9,3335,0.0,1.0
2021-03-25,31.8251,31.8251,31.8251,31.8251,33,31.8251,31.8251,31.8251,31.8251,33,0.0,1.0
2021-03-26,31.8816,31.9,31.85,31.85,2362,31.8816,31.9,31.85,31.85,2362,0.0,1.0
2021-03-29,31.875,31.89,31.83,31.83,1951,31.875,31.89,31.83,31.83,1951,0.0,1.0
2021-03-30,31.9302,31.9302,31.89,31.9,5660,31.9302,31.9302,31.89,31.9,5660,0.0,1.0
2021-03-31,31.9791,32.0049,31.9,31.9,3110,31.9791,32.0049,31.9,31.9,3110,0.0,1.0
2021-04-01,32.0151,32.0151,31.97,31.97,69049,32.0151,32.0151,31.97,31.97,69049,0.0,1.0
2021-04-05,32.0,32.0637,32.0,32.0637,229,32.0,32.0637,32.0,32.0637,229,0.0,1.0
2021-04-06,32.04,32.04,32.04,32.04,229,32.04,32.04,32.04,32.04,229,0.0,1.0
2021-04-07,32.06,32.0733,32.0,32.0,6698,32.06,32.0733,32.0,32.0,6698,0.0,1.0
2021-04-08,32.02,32.065,32.02,32.065,1160,32.02,32.065,32.02,32.065,1160,0.0,1.0
2021-04-09,32.03,32.03,32.01,32.0199,1553,32.03,32.03,32.01,32.0199,1553,0.0,1.0
2021-04-12,32.03,32.0419,32.02,32.02,61681,32.03,32.0419,32.02,32.02,61681,0.0,1.0
2021-04-13,32.03,32.05,32.02,32.02,20417,32.03,32.05,32.02,32.02,20417,0.0,1.0
2021-04-14,32.03,32.05,32.03,32.04,8007,32.03,32.05,32.03,32.04,8007,0.0,1.0
2021-04-15,32.0651,32.0651,32.0301,32.04,6809,32.0651,32.0651,32.0301,32.04,6809,0.0,1.0
2021-04-16,32.0644,32.082,32.0323,32.04,510,32.0644,32.082,32.0323,32.04,510,0.0,1.0
2021-04-19,32.0551,32.0899,32.03,32.04,6630,32.0551,32.0899,32.03,32.04,6630,0.0,1.0
2021-04-20,32.0503,32.0899,32.02,32.0643,4107,32.0503,32.0899,32.02,32.0643,4107,0.0,1.0
2021-04-21,32.065,32.075,32.04,32.04,14475,32.065,32.075,32.04,32.04,14475,0.0,1.0
2021-04-22,32.03,32.03,32.02,32.02,173,32.03,32.03,32.02,32.02,173,0.0,1.0
2021-04-23,32.065,32.0827,32.05,32.06,20400,32.065,32.0827,32.05,32.06,20400,0.0,1.0
2021-04-26,32.075,32.18,32.06,32.07,10098,32.075,32.18,32.06,32.07,10098,0.0,1.0
2021-04-27,32.075,32.075,32.075,32.075,10,32.075,32.075,32.075,32.075,10,0.0,1.0
2021-04-28,32.07,32.0999,32.06,32.085,5813,32.07,32.0999,32.06,32.085,5813,0.0,1.0
2021-04-29,32.0752,32.08,32.06,32.08,3617,32.0752,32.08,32.06,32.08,3617,0.0,1.0
2021-04-30,32.075,32.1,32.06,32.08,7223,32.075,32.1,32.06,32.08,7223,0.0,1.0
2021-05-03,32.08,32.09,32.08,32.08,3632,32.08,32.09,32.08,32.08,3632,0.0,1.0
2021-05-04,32.07,32.07,32.04,32.04,148,32.07,32.07,32.04,32.04,148,0.0,1.0
2021-05-05,32.075,32.075,32.075,32.075,52,32.075,32.075,32.075,32.075,52,0.0,1.0
2021-05-06,32.075,32.075,32.06,32.065,1208,32.075,32.075,32.06,32.065,1208,0.0,1.0
2021-05-07,32.08,32.09,32.07,32.08,5996,32.08,32.09,32.07,32.08,5996,0.0,1.0
2021-05-10,32.08,32.08,32.02,32.02,1450,32.08,32.08,32.02,32.02,1450,0.0,1.0
2021-05-11,32.08,32.09,32.08,32.09,3897,32.08,32.09,32.08,32.09,3897,0.0,1.0
2021-05-12,32.0801,32.09,32.0,32.0,1948,32.0801,32.09,32.0,32.0,1948,0.0,1.0
2021-05-13,32.09,32.094,32.08,32.08,3083,32.09,32.094,32.08,32.08,3083,0.0,1.0
2021-05-14,32.09,32.1,32.08,32.0999,5058,32.09,32.1,32.08,32.0999,5058,0.0,1.0
2021-05-17,32.092,32.1,32.06,32.08,6446,32.092,32.1,32.06,32.08,6446,0.0,1.0
2021-05-18,32.095,32.0999,32.09,32.0999,901,32.095,32.0999,32.09,32.0999,901,0.0,1.0
2021-05-19,32.09,32.1,32.09,32.0967,4820,32.09,32.1,32.09,32.0967,4820,0.0,1.0
2021-05-20,32.15,32.22,32.09,32.09,27824,32.15,32.22,32.09,32.09,27824,0.0,1.0
2021-05-21,32.175,32.205,32.09,32.202,7672,32.175,32.205,32.09,32.202,7672,0.0,1.0
2021-05-24,32.115,32.21,32.082,32.17,10120,32.115,32.21,32.082,32.17,10120,0.0,1.0
2021-05-25,32.175,32.23,32.15,32.23,5697,32.175,32.23,32.15,32.23,5697,0.0,1.0
2021-05-26,32.18,32.19,32.15,32.165,12845,32.18,32.19,32.15,32.165,12845,0.0,1.0
2021-05-27,32.18,32.185,32.15,32.18,40415,32.18,32.185,32.15,32.18,40415,0.0,1.0
2021-05-28,32.19,32.21,32.15,32.18,558358,32.19,32.21,32.15,32.18,558358,0.0,1.0
2021-06-01,32.13,32.31,32.0401,32.31,565081,32.13,32.31,32.0401,32.31,565081,0.0,1.0
2021-06-02,32.14,32.156,32.04,32.04,66434,32.14,32.156,32.04,32.04,66434,0.0,1.0
2021-06-03,32.035,32.1,31.89,32.04,50023,32.035,32.1,31.89,32.04,50023,0.0,1.0
2021-06-04,32.21,32.21,32.11,32.11,40852,32.21,32.21,32.11,32.11,40852,0.0,1.0
2021-06-07,32.1631,32.32,32.1171,32.32,421054,32.1631,32.32,32.1171,32.32,421054,0.0,1.0
2021-06-08,32.25,32.27,32.129,32.21,29964,32.25,32.27,32.129,32.21,29964,0.0,1.0
2021-06-09,32.2002,32.28,32.1201,32.185,87537,32.2002,32.28,32.1201,32.185,87537,0.0,1.0
2021-06-10,32.29,32.34,32.1721,32.31,49614,32.29,32.34,32.1721,32.31,49614,0.0,1.0
2021-06-11,32.34,32.43,32.27,32.43,17643,32.34,32.43,32.27,32.43,17643,0.0,1.0
2021-06-14,32.305,32.339,32.2681,32.2681,21326,32.305,32.339,32.2681,32.2681,21326,0.0,1.0
2021-06-15,32.35,32.45,32.2801,32.45,32881,32.35,32.45,32.2801,32.45,32881,0.0,1.0
2021-06-16,32.3,32.43,32.13,32.43,63899,32.3,32.43,32.13,32.43,63899,0.0,1.0
2021-06-17,32.265,32.32,32.1,32.32,46891,32.265,32.32,32.1,32.32,46891,0.0,1.0
2021-06-18,32.0,32.13,31.9599,32.13,44115,32.0,32.13,31.9599,32.13,44115,0.0,1.0
2021-06-21,32.2062,32.27,32.13,32.13,20119,32.2062,32.27,32.13,32.13,20119,0.0,1.0
2021-06-22,32.345,32.438,32.18,32.26,21816,32.345,32.438,32.18,32.26,21816,0.0,1.0
2021-06-23,32.38,32.4599,32.345,32.345,22340,32.38,32.4599,32.345,32.345,22340,0.0,1.0
2021-06-24,32.5,32.548,32.4401,32.455,13247,32.5,32.548,32.4401,32.455,13247,0.0,1.0
2021-06-25,32.555,32.64,32.4797,32.64,26683,32.555,32.64,32.4797,32.64,26683,0.0,1.0
2021-06-28,32.57,32.67,32.4713,32.67,18863,32.57,32.67,32.4713,32.67,18863,0.0,1.0
2021-06-29,32.5801,32.69,32.54,32.69,6354,32.5801,32.69,32.54,32.69,6354,0.0,1.0
2021-06-30,32.6098,32.65,32.5201,32.58,33639,32.6098,32.65,32.5201,32.58,33639,0.0,1.0
2021-07-01,32.63,32.74,32.58,32.58,13892,32.63,32.74,32.58,32.58,13892,0.0,1.0
2021-07-02,32.8448,32.86,32.7201,32.74,9565,32.8448,32.86,32.7201,32.74,9565,0.0,1.0
2021-07-06,32.82,32.86,32.65,32.75,5372,32.82,32.86,32.65,32.75,5372,0.0,1.0
2021-07-07,32.835,32.9084,32.764,32.9084,7835,32.835,32.9084,32.764,32.9084,7835,0.0,1.0
2021-07-08,32.6112,32.66,32.53,32.53,2325,32.6112,32.66,32.53,32.53,2325,0.0,1.0
2021-07-09,32.8479,32.87,32.77,32.87,7237,32.8479,32.87,32.77,32.87,7237,0.0,1.0
2021-07-12,32.915,32.98,32.864,32.88,6438,32.915,32.98,32.864,32.88,6438,0.0,1.0
2021-07-13,32.83,32.9111,32.79,32.79,1404,32.83,32.9111,32.79,32.79,1404,0.0,1.0
2021-07-14,32.8952,32.9688,32.81,32.9688,49106,32.8952,32.9688,32.81,32.9688,49106,0.0,1.0
2021-07-15,32.8201,32.86,32.76,32.785,12914,32.8201,32.86,32.76,32.785,12914,0.0,1.0
2021-07-16,32.64,32.7999,32.64,32.7999,1256,32.64,32.7999,32.64,32.7999,1256,0.0,1.0
2021-07-19,32.3,32.41,32.2001,32.41,75514,32.3,32.41,32.2001,32.41,75514,0.0,1.0
2021-07-20,32.6897,32.6897,32.5701,32.6,2318,32.6897,32.6897,32.5701,32.6,2318,0.0,1.0
2021-07-21,32.827,32.827,32.7508,32.7508,3269,32.827,32.827,32.7508,32.7508,3269,0.0,1.0
2021-07-22,32.8702,32.92,32.82,32.92,2012,32.8702,32.92,32.82,32.92,2012,0.0,1.0
2021-07-23,33.065,33.0799,32.991,33.05,16769,33.065,33.0799,32.991,33.05,16769,0.0,1.0
2021-07-26,33.075,33.0905,33.02,33.0905,782,33.075,33.0905,33.02,33.0905,782,0.0,1.0
2021-07-27,33.0058,33.0058,32.9121,32.985,3895,33.0058,33.0058,32.9121,32.985,3895,0.0,1.0
2021-07-28,33.0035,33.0035,32.96,32.97,480,33.0035,33.0035,32.96,32.97,480,0.0,1.0
2021-07-29,33.0902,33.0902,33.05,33.06,1979,33.0902,33.0902,33.05,33.06,1979,0.0,1.0
2021-07-30,32.9853,33.0799,32.9607,33.039,5870,32.9853,33.0799,32.9607,33.039,5870,0.0,1.0
2021-08-02,32.9,33.01,32.9,33.01,7266,32.9,33.01,32.9,33.01,7266,0.0,1.0
2021-08-03,33.1048,33.1048,33.1048,33.1048,40,33.1048,33.1048,33.1048,33.1048,40,0.0,1.0
2021-08-04,33.0538,33.088,33.0,33.0,1865,33.0538,33.088,33.0,33.0,1865,0.0,1.0
2021-08-05,33.1426,33.16,33.07,33.115,5038,33.1426,33.16,33.07,33.115,5038,0.0,1.0
2021-08-06,33.1836,33.1836,33.1309,33.16,630,33.1836,33.1836,33.1309,33.16,630,0.0,1.0
2021-08-09,33.1729,33.22,33.13,33.189,2120,33.1729,33.22,33.13,33.189,2120,0.0,1.0
2021-08-10,33.1752,33.2299,33.15,33.15,4065,33.1752,33.2299,33.15,33.15,4065,0.0,1.0
2021-08-11,33.19,33.2599,33.1801,33.248,4694,33.19,33.2599,33.1801,33.248,4694,0.0,1.0
2021-08-12,33.2899,33.2899,33.194,33.194,3771,33.2899,33.2899,33.194,33.194,3771,0.0,1.0
2021-08-13,33.2601,33.359,33.2601,33.31,2159,33.2601,33.359,33.2601,33.31,2159,0.0,1.0
2021-08-16,33.3505,33.3505,33.22,33.28,4981,33.3505,33.3505,33.22,33.28,4981,0.0,1.0
2021-08-17,33.223,33.225,33.0718,33.225,3242,33.223,33.225,33.0718,33.225,3242,0.0,1.0
2021-08-18,33.0241,33.208,33.0241,33.1701,764,33.0241,33.208,33.0241,33.1701,764,0.0,1.0
2021-08-19,33.0174,33.0174,33.0174,33.0174,185,33.0174,33.0174,33.0174,33.0174,185,0.0,1.0
2021-08-20,33.2,33.2,33.1112,33.16,787,33.2,33.2,33.1112,33.16,787,0.0,1.0
2021-08-23,33.3683,33.405,33.28,33.28,2944,33.3683,33.405,33.28,33.28,2944,0.0,1.0
2021-08-24,33.3702,33.44,33.33,33.385,5503,33.3702,33.44,33.33,33.385,5503,0.0,1.0
2021-08-25,33.38,33.42,33.36,33.36,7359,33.38,33.42,33.36,33.36,7359,0.0,1.0
2021-08-26,33.3284,33.4,33.3,33.37,17334,33.3284,33.4,33.3,33.37,17334,0.0,1.0
2021-08-27,33.4947,33.4947,33.45,33.46,13415,33.4947,33.4947,33.45,33.46,13415,0.0,1.0
2021-08-30,33.5586,33.61,33.47,33.47,1041,33.5586,33.61,33.47,33.47,1041,0.0,1.0
2021-08-31,33.5287,33.57,33.47,33.57,1536,33.5287,33.57,33.47,33.57,1536,0.0,1.0
2021-09-01,33.5846,33.65,33.51,33.65,3652,33.5846,33.65,33.51,33.65,3652,0.0,1.0
2021-09-02,33.5311,33.65,33.5311,33.64,4948,33.5311,33.65,33.5311,33.64,4948,0.0,1.0
2021-09-03,33.5828,33.6,33.54,33.6,3129,33.5828,33.6,33.54,33.6,3129,0.0,1.0
2021-09-07,33.51,33.51,33.51,33.51,2,33.51,33.51,33.51,33.51,2,0.0,1.0
2021-09-08,33.525,33.525,33.43,33.43,2657,33.525,33.525,33.43,33.43,2657,0.0,1.0
2021-09-09,33.4105,33.529,33.37,33.46,162006,33.4105,33.529,33.37,33.46,162006,0.0,1.0
2021-09-10,33.2643,33.385,33.2643,33.38,312,33.2643,33.385,33.2643,33.38,312,0.0,1.0
2021-09-13,33.3068,33.434,33.3068,33.434,798,33.3068,33.434,33.3068,33.434,798,0.0,1.0
2021-09-14,33.2249,33.33,33.161,33.33,1451,33.2249,33.33,33.161,33.33,1451,0.0,1.0
2021-09-15,33.3952,33.4388,33.31,33.31,2403,33.3952,33.4388,33.31,33.31,2403,0.0,1.0
2021-09-16,33.381,33.47,33.3,33.3,615,33.381,33.47,33.3,33.3,615,0.0,1.0
2021-09-17,33.2049,33.2899,33.2049,33.2899,1148,33.2049,33.2899,33.2049,33.2899,1148,0.0,1.0
2021-09-20,32.8379,33.05,32.73,33.05,5125,32.8379,33.05,32.73,33.05,5125,0.0,1.0
2021-09-21,32.903,33.07,32.8999,33.07,738,32.903,33.07,32.8999,33.07,738,0.0,1.0
2021-09-22,33.108,33.108,33.108,33.108,11,33.108,33.108,33.108,33.108,11,0.0,1.0
2021-09-23,33.338,33.43,33.338,33.34,889,33.338,33.43,33.338,33.34,889,0.0,1.0
2021-09-24,33.3692,33.3692,33.3,33.34,2417,33.3692,33.3692,33.3,33.34,2417,0.0,1.0
2021-09-27,33.3129,33.32,33.2901,33.32,1796,33.3129,33.32,33.2901,33.32,1796,0.0,1.0
2021-09-28,32.879,33.025,32.86,33.025,8469,32.879,33.025,32.86,33.025,8469,0.0,1.0
2021-09-29,32.931,33.079,32.91,33.0,5407,32.931,33.079,32.91,33.0,5407,0.0,1.0
2021-09-30,32.7734,32.91,32.7734,32.83,6913,32.7734,32.91,32.7734,32.83,6913,0.0,1.0
2021-10-01,32.962,32.962,32.76,32.765,2791,32.962,32.962,32.76,32.765,2791,0.0,1.0
2021-10-04,32.6937,32.6937,32.5901,32.6201,5069,32.6937,32.6937,32.5901,32.6201,5069,0.0,1.0
2021-10-05,32.925,33.0299,32.79,32.79,189365,32.925,33.0299,32.79,32.79,189365,0.0,1.0
2021-10-06,32.9793,32.9793,32.875,32.875,380,32.9793,32.9793,32.875,32.875,380,0.0,1.0
2021-10-07,33.1455,33.211,33.12,33.211,1037,33.1455,33.211,33.12,33.211,1037,0.0,1.0
2021-10-08,33.1312,33.15,33.1312,33.15,324,33.1312,33.15,33.1312,33.15,324,0.0,1.0
2021-10-11,33.0234,33.17,33.0012,33.17,2510,33.0234,33.17,33.0012,33.17,2510,0.0,1.0
2021-10-12,32.9718,33.04,32.91,32.96,59540,32.9718,33.04,32.91,32.96,59540,0.0,1.0
2021-10-13,33.0508,33.0508,32.955,32.955,1353,33.0508,33.0508,32.955,32.955,1353,0.0,1.0
2021-10-14,33.3561,33.3561,33.2,33.2,2391,33.3561,33.3561,33.2,33.2,2391,0.0,1.0
2021-10-15,33.4965,33.5399,33.45,33.51,1474,33.4965,33.5399,33.45,33.51,1474,0.0,1.0
2021-10-18,33.5504,33.5504,33.4951,33.4951,828,33.5504,33.5504,33.4951,33.4951,828,0.0,1.0
2021-10-19,33.6789,33.6789,33.6,33.6,3601,33.6789,33.6789,33.6,33.6,3601,0.0,1.0
2021-10-20,33.7439,33.7439,33.71,33.71,230,33.7439,33.7439,33.71,33.71,230,0.0,1.0
2021-10-21,33.8026,33.8026,33.72,33.73,1541,33.8026,33.8026,33.72,33.73,1541,0.0,1.0
2021-10-22,33.7845,33.89,33.7347,33.89,559,33.7845,33.89,33.7347,33.89,559,0.0,1.0
2021-10-25,33.8761,33.8761,33.75,33.75,251,33.8761,33.8761,33.75,33.75,251,0.0,1.0
2021-10-26,33.89,33.9154,33.89,33.9154,1129,33.89,33.9154,33.89,33.9154,1129,0.0,1.0
2021-10-27,33.8001,33.91,33.8001,33.91,2206,33.8001,33.91,33.8001,33.91,2206,0.0,1.0
2021-10-28,33.9219,33.9219,33.9219,33.9219,90,33.9219,33.9219,33.9219,33.9219,90,0.0,1.0
2021-10-29,33.9689,33.9689,33.84,33.84,5453,33.9689,33.9689,33.84,33.84,5453,0.0,1.0
2021-11-01,33.97,33.98,33.9,33.93,4872,33.97,33.98,33.9,33.93,4872,0.0,1.0
2021-11-02,34.03,34.07,33.95,33.95,23368,34.03,34.07,33.95,33.95,23368,0.0,1.0
2021-11-03,34.23,34.23,34.0,34.02,4456,34.23,34.23,34.0,34.02,4456,0.0,1.0
2021-11-04,34.16,34.2,34.13,34.17,2887,34.16,34.2,34.13,34.17,2887,0.0,1.0
2021-11-05,34.18,34.24,34.16,34.24,3622,34.18,34.24,34.16,34.24,3622,0.0,1.0
2021-11-08,34.2,34.21,34.16,34.2,4319,34.2,34.21,34.16,34.2,4319,0.0,1.0
2021-11-09,34.15,34.15,34.09,34.13,3057,34.15,34.15,34.09,34.13,3057,0.0,1.0
2021-11-10,34.06,34.14,33.9912,34.14,2293,34.06,34.14,33.9912,34.14,2293,0.0,1.0
2021-11-11,34.1111,34.12,34.11,34.11,474,34.1111,34.12,34.11,34.11,474,0.0,1.0
2021-11-12,34.1925,34.269,34.0501,34.0501,10587,34.1925,34.269,34.0501,34.0501,10587,0.0,1.0
2021-11-15,34.16,34.3,34.111,34.3,6014,34.16,34.3,34.111,34.3,6014,0.0,1.0
2021-11-16,34.2474,34.2474,34.2474,34.2474,60,34.2474,34.2474,34.2474,34.2474,60,0.0,1.0
2021-11-17,34.194,34.2346,34.15,34.2346,6289,34.194,34.2346,34.15,34.2346,6289,0.0,1.0
2021-11-18,34.2243,34.24,34.13,34.14,5901,34.2243,34.24,34.13,34.14,5901,0.0,1.0
2021-11-19,34.1889,34.195,34.1889,34.195,249,34.1889,34.195,34.1889,34.195,249,0.0,1.0
2021-11-22,34.1557,34.3227,34.1557,34.28,11410,34.1557,34.3227,34.1557,34.28,11410,0.0,1.0
2021-11-23,34.1737,34.1737,34.095,34.1,1203,34.1737,34.1737,34.095,34.1,1203,0.0,1.0
2021-11-24,34.2177,34.2399,34.14,34.16,421687,34.2177,34.2399,34.14,34.16,421687,0.0,1.0
2021-11-26,33.76,33.8,33.76,33.8,318,33.76,33.8,33.76,33.8,318,0.0,1.0
2021-11-29,34.05,34.09,34.0,34.0,6783,34.05,34.09,34.0,34.0,6783,0.0,1.0
2021-11-30,33.6839,33.86,33.6839,33.86,2864,33.6839,33.86,33.6839,33.86,2864,0.0,1.0
2021-12-01,33.51,33.875,33.51,33.87,11930,33.51,33.875,33.51,33.87,11930,0.0,1.0
2021-12-02,33.7034,33.71,33.62,33.69,1264,33.7034,33.71,33.62,33.69,1264,0.0,1.0
2021-12-03,33.5073,33.5073,33.4,33.4032,318,33.5073,33.5073,33.4,33.4032,318,0.0,1.0
2021-12-06,33.7757,33.7757,33.7302,33.7302,360,33.7757,33.7757,33.7302,33.7302,360,0.0,1.0
2021-12-07,34.12,34.15,34.08,34.08,18074,34.12,34.15,34.08,34.08,18074,0.0,1.0
2021-12-08,34.2173,34.2173,34.07,34.11,6884,34.2173,34.2173,34.07,34.11,6884,0.0,1.0
2021-12-09,34.1307,34.26,34.1307,34.23,4725,34.1307,34.26,34.1307,34.23,4725,0.0,1.0
2021-12-10,34.2884,34.2884,34.191,34.22,1821,34.2884,34.2884,34.191,34.22,1821,0.0,1.0
2021-12-13,34.1507,34.2,34.1507,34.2,240,34.1507,34.2,34.1507,34.2,240,0.0,1.0
2021-12-14,34.035,34.09,33.9,34.09,9077,34.035,34.09,33.9,34.09,9077,0.0,1.0
2021-12-15,34.2929,34.2929,33.96,33.96,415,34.2929,34.2929,33.96,33.96,415,0.0,1.0
2021-12-16,34.1491,34.3358,34.1183,34.3358,779,34.1491,34.3358,34.1183,34.3358,779,0.0,1.0
2021-12-17,34.0037,34.04,33.965,33.965,1063,34.0037,34.04,33.965,33.965,1063,0.0,1.0
2021-12-20,33.8473,33.8473,33.65,33.73,2371,33.8473,33.8473,33.65,33.73,2371,0.0,1.0
2021-12-21,34.1003,34.1003,33.95,33.96,967,34.1003,34.1003,33.95,33.96,967,0.0,1.0
2021-12-22,34.25,34.25,34.25,34.25,201,34.25,34.25,34.25,34.25,201,0.0,1.0
2021-12-23,34.3977,34.3977,34.3977,34.3977,149,34.3977,34.3977,34.3977,34.3977,149,0.0,1.0
2021-12-27,34.535,34.535,34.47,34.47,506,34.535,34.535,34.47,34.47,506,0.0,1.0
2021-12-28,34.5438,34.5438,34.49,34.5349,7356,34.5438,34.5438,34.49,34.5349,7356,0.0,1.0
2021-12-29,34.595,34.595,34.54,34.54,1802,34.595,34.595,34.54,34.54,1802,0.0,1.0
2021-12-30,34.5751,34.61,34.57,34.61,10680,34.5751,34.61,34.57,34.61,10680,0.0,1.0
2021-12-31,34.52,34.5576,34.49,34.5473,16983,34.52,34.5576,34.49,34.5473,16983,0.0,1.0
2022-01-03,34.6197,34.6197,34.6,34.6,1465,34.6197,34.6197,34.6,34.6,1465,0.0,1.0
2022-01-04,34.6449,34.6756,34.6,34.6756,8792,34.6449,34.6756,34.6,34.6756,8792,0.0,1.0
2022-01-05,34.3873,34.6399,34.3873,34.6399,8900,34.3873,34.6399,34.3873,34.6399,8900,0.0,1.0
2022-01-06,34.3544,34.3544,34.33,34.33,200,34.3544,34.3544,34.33,34.33,200,0.0,1.0
2022-01-07,34.3618,34.3618,34.29,34.3546,2205,34.3618,34.3618,34.29,34.3546,2205,0.0,1.0
2022-01-10,34.3899,34.3899,34.12,34.1899,2819,34.3899,34.3899,34.12,34.1899,2819,0.0,1.0
2022-01-11,34.488,34.529,34.439,34.439,780,34.488,34.529,34.439,34.439,780,0.0,1.0
2022-01-12,34.58,34.58,34.5299,34.5299,6071,34.58,34.58,34.5299,34.5299,6071,0.0,1.0
2022-01-13,34.3145,34.49,34.3145,34.48,5388,34.3145,34.49,34.3145,34.48,5388,0.0,1.0
2022-01-14,34.3554,34.38,34.22,34.3,6200,34.3554,34.38,34.22,34.3,6200,0.0,1.0
2022-01-18,34.06,34.19,34.028,34.18,9734,34.06,34.19,34.028,34.18,9734,0.0,1.0
2022-01-19,33.9123,34.18,33.9123,34.17,1234,33.9123,34.18,33.9123,34.17,1234,0.0,1.0
2022-01-20,33.7009,34.12,33.7009,33.93,2538,33.7009,34.12,33.7009,33.93,2538,0.0,1.0
2022-01-21,33.3306,33.74,33.3306,33.59,15859,33.3306,33.74,33.3306,33.59,15859,0.0,1.0
2022-01-24,33.3497,33.3497,32.5,32.92,28902,33.3497,33.3497,32.5,32.92,28902,0.0,1.0
2022-01-25,33.1218,33.1218,32.82,32.82,3406,33.1218,33.1218,32.82,32.82,3406,0.0,1.0
2022-01-26,33.0786,33.47,33.0786,33.4013,2780,33.0786,33.47,33.0786,33.4013,2780,0.0,1.0
2022-01-27,33.0152,33.24,32.94,33.24,1652,33.0152,33.24,32.94,33.24,1652,0.0,1.0
2022-01-28,33.4788,33.4788,33.17,33.17,1780,33.4788,33.4788,33.17,33.17,1780,0.0,1.0
2022-01-31,33.8669,33.8669,33.6401,33.6467,11295,33.8669,33.8669,33.6401,33.6467,11295,0.0,1.0
2022-02-01,34.048,34.048,33.8001,33.889,1659,34.048,34.048,33.8001,33.889,1659,0.0,1.0
2022-02-02,34.16,34.2,34.09,34.1,4249,34.16,34.2,34.09,34.1,4249,0.0,1.0
2022-02-03,33.71,33.8,33.71,33.8,3635,33.71,33.8,33.71,33.8,3635,0.0,1.0
2022-02-04,33.8537,33.91,33.66,33.78,2559,33.8537,33.91,33.66,33.78,2559,0.0,1.0
2022-02-07,33.7532,33.88,33.7532,33.85,871,33.7532,33.88,33.7532,33.85,871,0.0,1.0
2022-02-08,33.93,33.94,33.92,33.92,1536,33.93,33.94,33.92,33.92,1536,0.0,1.0
2022-02-09,34.2216,34.2216,34.15,34.17,1147,34.2216,34.2216,34.15,34.17,1147,0.0,1.0
2022-02-10,33.8879,34.22,33.8879,34.15,3260,33.8879,34.22,33.8879,34.15,3260,0.0,1.0
2022-02-11,33.5415,33.8856,33.46,33.8856,1452,33.5415,33.8856,33.46,33.8856,1452,0.0,1.0
2022-02-14,33.41,33.5,33.2201,33.37,5697,33.41,33.5,33.2201,33.37,5697,0.0,1.0
2022-02-15,33.7495,33.7495,33.6353,33.67,2623,33.7495,33.7495,33.6353,33.67,2623,0.0,1.0
2022-02-16,33.823,33.83,33.61,33.61,401,33.823,33.83,33.61,33.61,401,0.0,1.0
2022-02-17,33.3479,33.75,33.3479,33.75,2441,33.3479,33.75,33.3479,33.75,2441,0.0,1.0
2022-02-18,33.2065,33.42,33.13,33.42,1333,33.2065,33.42,33.13,33.42,1333,0.0,1.0
2022-02-22,32.987,33.2,32.87,33.1,6974,32.987,33.2,32.87,33.1,6974,0.0,1.0
2022-02-23,32.5965,32.91,32.5965,32.84,5601,32.5965,32.91,32.5965,32.84,5601,0.0,1.0
2022-02-24,32.8917,32.8917,32.11,32.14,25384,32.8917,32.8917,32.11,32.14,25384,0.0,1.0
2022-02-25,33.3907,33.3907,32.97,32.97,2571,33.3907,33.3907,32.97,32.97,2571,0.0,1.0
2022-02-28,33.323,33.3625,33.16,33.26,6149,33.323,33.3625,33.16,33.26,6149,0.0,1.0
2022-03-01,32.9607,33.3,32.91,33.3,1142,32.9607,33.3,32.91,33.3,1142,0.0,1.0
2022-03-02,33.4166,33.43,33.07,33.11,11736,33.4166,33.43,33.07,33.11,11736,0.0,1.0
2022-03-03,33.2631,33.38,33.2631,33.3,630,33.2631,33.38,33.2631,33.3,630,0.0,1.0
2022-03-04,33.1248,33.1325,32.95,32.95,1982,33.1248,33.1325,32.95,32.95,1982,0.0,1.0
2022-03-07,32.4968,32.74,32.4968,32.74,5789,32.4968,32.74,32.4968,32.74,5789,0.0,1.0
2022-03-08,32.3426,32.8897,32.32,32.4,2347,32.3426,32.8897,32.32,32.4,2347,0.0,1.0
2022-03-09,32.8702,32.949,32.84,32.84,1841,32.8702,32.949,32.84,32.84,1841,0.0,1.0
2022-03-10,32.8128,32.8128,32.54,32.611,2757,32.8128,32.8128,32.54,32.611,2757,0.0,1.0
2022-03-11,32.552,32.955,32.552,32.9,4067,32.552,32.955,32.552,32.9,4067,0.0,1.0
2022-03-14,32.3834,32.5,32.3834,32.5,6121,32.3834,32.5,32.3834,32.5,6121,0.0,1.0
2022-03-15,32.8509,32.8509,32.48,32.48,531,32.8509,32.8509,32.48,32.48,531,0.0,1.0
2022-03-16,33.29,33.29,32.86,33.21,1314,33.29,33.29,32.86,33.21,1314,0.0,1.0
2022-03-17,33.5853,33.5853,33.5853,33.5853,1314,33.5853,33.5853,33.5853,33.5853,1314,0.0,1.0
2022-03-18,33.8747,33.8747,33.61,33.61,3520,33.8747,33.8747,33.61,33.61,3520,0.0,1.0
2022-03-21,33.8801,33.8801,33.85,33.85,101,33.8801,33.8801,33.85,33.85,101,0.0,1.0
2022-03-22,34.1166,34.16,34.0617,34.0617,2359,34.1166,34.16,34.0617,34.0617,2359,0.0,1.0
2022-03-23,33.907,34.04,33.907,34.04,1219,33.907,34.04,33.907,34.04,1219,0.0,1.0
2022-03-24,34.178,34.178,34.178,34.178,98,34.178,34.178,34.178,34.178,98,0.0,1.0
2022-03-25,34.283,34.283,34.17,34.2582,3200,34.283,34.283,34.17,34.2582,3200,0.0,1.0
2022-03-28,34.4328,34.4328,34.25,34.25,1224,34.4328,34.4328,34.25,34.25,1224,0.0,1.0
2022-03-29,34.6547,34.6547,34.55,34.55,1180,34.6547,34.6547,34.55,34.55,1180,0.0,1.0
2022-03-30,34.53,34.6199,34.48,34.54,2651,34.53,34.6199,34.48,34.54,2651,0.0,1.0
2022-03-31,34.3089,34.47,34.3089,34.46,1834,34.3089,34.47,34.3089,34.46,1834,0.0,1.0
2022-04-01,34.3334,34.3334,34.3334,34.3334,1834,34.3334,34.3334,34.3334,34.3334,1834,0.0,1.0
2022-04-04,34.5091,34.55,34.39,34.39,1471,34.5091,34.55,34.39,34.39,1471,0.0,1.0
2022-04-05,34.2548,34.3944,34.2548,34.3944,535,34.2548,34.3944,34.2548,34.3944,535,0.0,1.0
2022-04-06,34.0623,34.0623,33.97,33.97,4053,34.0623,34.0623,33.97,33.97,4053,0.0,1.0
2022-04-07,34.11,34.15,33.89,34.056,3549,34.11,34.15,33.89,34.056,3549,0.0,1.0
2022-04-08,34.0802,34.0802,34.0,34.0,4553,34.0802,34.0802,34.0,34.0,4553,0.0,1.0
2022-04-11,33.6936,33.8473,33.6936,33.8473,1988,33.6936,33.8473,33.6936,33.8473,1988,0.0,1.0
2022-04-12,33.6191,33.75,33.567,33.75,3584,33.6191,33.75,33.567,33.75,3584,0.0,1.0
2022-04-13,33.8852,33.8852,33.78,33.8312,1001,33.8852,33.8852,33.78,33.8312,1001,0.0,1.0
2022-04-14,33.5874,33.76,33.5874,33.74,1322,33.5874,33.76,33.5874,33.74,1322,0.0,1.0
2022-04-18,33.5271,33.5271,33.4706,33.4706,508,33.5271,33.5271,33.4706,33.4706,508,0.0,1.0
2022-04-19,33.9394,33.9394,33.7,33.7456,1558,33.9394,33.9394,33.7,33.7456,1558,0.0,1.0
2022-04-20,33.94,34.03,33.94,33.985,1857,33.94,34.03,33.94,33.985,1857,0.0,1.0
2022-04-21,33.5572,33.81,33.5572,33.81,1806,33.5572,33.81,33.5572,33.81,1806,0.0,1.0
2022-04-22,32.955,33.25,32.955,33.25,3631,32.955,33.25,32.955,33.25,3631,0.0,1.0
2022-04-25,33.037,33.037,32.58,32.58,3842,33.037,33.037,32.58,32.58,3842,0.0,1.0
2022-04-26,32.4327,32.8175,32.4327,32.8175,3340,32.4327,32.8175,32.4327,32.8175,3340,0.0,1.0
2022-04-27,32.4389,32.66,32.41,32.54,7063,32.4389,32.66,32.41,32.54,7063,0.0,1.0
2022-04-28,32.933,32.933,32.5,32.57,1414,32.933,32.933,32.5,32.57,1414,0.0,1.0
2022-04-29,32.1,32.8,32.1,32.8,36262,32.1,32.8,32.1,32.8,36262,0.0,1.0
2022-05-02,32.2776,32.2776,31.93,32.115,42002,32.2776,32.2776,31.93,32.115,42002,0.0,1.0
2022-05-03,32.3815,32.42,32.3201,32.395,134070,32.3815,32.42,32.3201,32.395,134070,0.0,1.0
2022-05-04,32.9797,32.9797,32.3,32.39,2432,32.9797,32.9797,32.3,32.39,2432,0.0,1.0
2022-05-05,32.2266,32.33,32.105,32.33,350689,32.2266,32.33,32.105,32.33,350689,0.0,1.0
2022-05-06,32.1852,32.22,31.96,32.2,20110,32.1852,32.22,31.96,32.2,20110,0.0,1.0
2022-05-09,31.6139,31.97,31.605,31.97,43945,31.6139,31.97,31.605,31.97,43945,0.0,1.0
2022-05-10,31.662,31.85,31.56,31.85,3430,31.662,31.85,31.56,31.85,3430,0.0,1.0
2022-05-11,31.457,31.76,31.457,31.76,3202,31.457,31.76,31.457,31.76,3202,0.0,1.0
2022-05-12,31.434,31.49,31.2,31.265,7850,31.434,31.49,31.2,31.265,7850,0.0,1.0
2022-05-13,31.7634,31.8195,31.69,31.69,3405,31.7634,31.8195,31.69,31.69,3405,0.0,1.0
2022-05-16,31.7362,31.82,31.72,31.72,2756,31.7362,31.82,31.72,31.72,2756,0.0,1.0
2022-05-17,31.939,31.95,31.84,31.92,1825,31.939,31.95,31.84,31.92,1825,0.0,1.0
2022-05-18,31.5398,31.85,31.5398,31.85,3995,31.5398,31.85,31.5398,31.85,3995,0.0,1.0
2022-05-19,31.5449,31.55,31.4972,31.4972,1293,31.5449,31.55,31.4972,31.4972,1293,0.0,1.0
2022-05-20,31.55,31.55,31.2,31.5,11357,31.55,31.55,31.2,31.5,11357,0.0,1.0
2022-05-23,31.7228,31.75,31.65,31.65,324293,31.7228,31.75,31.65,31.65,324293,0.0,1.0
2022-05-24,31.7254,31.73,31.577,31.7,10346,31.7254,31.73,31.577,31.7,10346,0.0,1.0
2022-05-25,31.8,31.8232,31.74,31.74,26514,31.8,31.8232,31.74,31.74,26514,0.0,1.0
2022-05-26,31.85,31.92,31.8204,31.9,163435,31.85,31.92,31.8204,31.9,163435,0.0,1.0
2022-05-27,31.96,31.969,31.8866,31.9,51357,31.96,31.969,31.8866,31.9,51357,0.0,1.0
2022-05-31,31.92,31.96,31.9,31.96,506903,31.92,31.96,31.9,31.96,506903,0.0,1.0
2022-06-01,31.665,32.0249,31.5201,32.0,217087,31.665,32.0249,31.5201,32.0,217087,0.0,1.0
2022-06-02,32.08,32.08,31.54,31.68,45072,32.08,32.08,31.54,31.68,45072,0.0,1.0
2022-06-03,31.7119,31.86,31.6513,31.84,63156,31.7119,31.86,31.6513,31.84,63156,0.0,1.0
2022-06-06,31.79,32.01,31.6901,31.98,86022,31.79,32.01,31.6901,31.98,86022,0.0,1.0
2022-06-07,31.9702,31.9702,31.61,31.61,32692,31.9702,31.9702,31.61,31.61,32692,0.0,1.0
2022-06-08,31.76,31.9999,31.6721,31.95,72858,31.76,31.9999,31.6721,31.95,72858,0.0,1.0
2022-06-09,31.24,31.7192,31.24,31.71,58903,31.24,31.7192,31.24,31.71,58903,0.0,1.0
2022-06-10,30.56,30.89,30.5443,30.88,35394,30.56,30.89,30.5443,30.88,35394,0.0,1.0
2022-06-13,29.6137,30.08,29.59,30.08,45003,29.6137,30.08,29.59,30.08,45003,0.0,1.0
2022-06-14,29.5407,29.78,29.4893,29.78,5233,29.5407,29.78,29.4893,29.78,5233,0.0,1.0
2022-06-15,29.84,30.26,29.65,29.82,17040,29.84,30.26,29.65,29.82,17040,0.0,1.0
2022-06-16,29.12,29.4299,29.04,29.4,24893,29.12,29.4299,29.04,29.4,24893,0.0,1.0
2022-06-17,29.2433,29.341,29.11,29.265,5422,29.2433,29.341,29.11,29.265,5422,0.0,1.0
2022-06-21,29.7384,29.838,29.49,29.49,21959,29.7384,29.838,29.49,29.49,21959,0.0,1.0
2022-06-22,29.7559,29.93,29.5847,29.63,13162,29.7559,29.93,29.5847,29.63,13162,0.0,1.0
2022-06-23,29.913,29.97,29.64,29.79,11289,29.913,29.97,29.64,29.79,11289,0.0,1.0
2022-06-24,30.5686,30.5686,30.2,30.2,41357,30.5686,30.5686,30.2,30.2,41357,0.0,1.0
2022-06-27,30.5033,30.66,30.5033,30.6,27327,30.5033,30.66,30.5033,30.6,27327,0.0,1.0
2022-06-28,30.1046,30.68,30.1046,30.68,8307,30.1046,30.68,30.1046,30.68,8307,0.0,1.0
2022-06-29,30.0691,30.129,29.96,30.04,15094,30.0691,30.129,29.96,30.04,15094,0.0,1.0
2022-06-30,29.8168,30.02,29.815,29.815,4630,29.8168,30.02,29.815,29.815,4630,0.0,1.0
2022-07-01,30.06,30.0801,29.76,29.875,18356,30.06,30.0801,29.76,29.875,18356,0.0,1.0
2022-07-05,30.1509,30.1509,29.7499,29.7499,9676,30.1509,30.1509,29.7499,29.7499,9676,0.0,1.0
2022-07-06,30.2,30.39,30.06,30.22,3702,30.2,30.39,30.06,30.22,3702,0.0,1.0
2022-07-07,30.5401,30.6,30.465,30.465,3568,30.5401,30.6,30.465,30.465,3568,0.0,1.0
2022-07-08,30.5739,30.625,30.48,30.48,1048,30.5739,30.625,30.48,30.48,1048,0.0,1.0
2022-07-11,30.2633,30.4,30.2244,30.2244,8155,30.2633,30.4,30.2244,30.2244,8155,0.0,1.0
2022-07-12,30.0854,30.32,30.01,30.31,9897,30.0854,30.32,30.01,30.31,9897,0.0,1.0
2022-07-13,29.9862,30.14,29.9862,30.01,3050,29.9862,30.14,29.9862,30.01,3050,0.0,1.0
2022-07-14,29.85,29.93,29.62,29.65,14586,29.85,29.93,29.62,29.65,14586,0.0,1.0
2022-07-15,30.28,30.32,30.16,30.25,9266,30.28,30.32,30.16,30.25,9266,0.0,1.0
2022-07-18,30.1432,30.5,30.08,30.46,5955,30.1432,30.5,30.08,30.46,5955,0.0,1.0
2022-07-19,30.7545,30.7545,30.5,30.5,812,30.7545,30.7545,30.5,30.5,812,0.0,1.0
2022-07-20,30.8861,31.03,30.82,30.87,10246,30.8861,31.03,30.82,30.87,10246,0.0,1.0
2022-07-21,31.1015,31.11,30.75,30.75,7490,31.1015,31.11,30.75,30.75,7490,0.0,1.0
2022-07-22,30.9002,31.12,30.86,31.12,2860,30.9002,31.12,30.86,31.12,2860,0.0,1.0
2022-07-25,30.9397,30.95,30.82,30.91,5319,30.9397,30.95,30.82,30.91,5319,0.0,1.0
2022-07-26,30.6989,30.7501,30.685,30.75,1691,30.6989,30.7501,30.685,30.75,1691,0.0,1.0
2022-07-27,31.2934,31.34,30.932,30.9897,6154,31.2934,31.34,30.932,30.9897,6154,0.0,1.0
2022-07-28,31.5466,31.57,31.31,31.31,16512,31.5466,31.57,31.31,31.31,16512,0.0,1.0
2022-07-29,31.8745,31.94,31.7,31.7,6112,31.8745,31.94,31.7,31.7,6112,0.0,1.0
2022-08-01,31.85,31.94,31.73,31.76,16820,31.85,31.94,31.73,31.76,16820,0.0,1.0
2022-08-02,31.64,31.83,31.64,31.7,11911,31.64,31.83,31.64,31.7,11911,0.0,1.0
2022-08-03,32.07,32.09,31.7601,31.7601,14351,32.07,32.09,31.7601,31.7601,14351,0.0,1.0
2022-08-04,31.9837,31.995,31.9506,31.995,2935,31.9837,31.995,31.9506,31.995,2935,0.0,1.0
2022-08-05,31.9548,31.985,31.87,31.985,5565,31.9548,31.985,31.87,31.985,5565,0.0,1.0
2022-08-08,31.91,32.15,31.8967,32.15,5038,31.91,32.15,31.8967,32.15,5038,0.0,1.0
2022-08-09,31.8251,31.91,31.76,31.91,7686,31.8251,31.91,31.76,31.91,7686,0.0,1.0
2022-08-10,32.34,32.34,32.2,32.2,8870,32.34,32.34,32.2,32.2,8870,0.0,1.0
2022-08-11,32.2908,32.5301,32.25,32.5301,4903,32.2908,32.5301,32.25,32.5301,4903,0.0,1.0
2022-08-12,32.6785,32.6785,32.4,32.4,2530,32.6785,32.6785,32.4,32.4,2530,0.0,1.0
2022-08-15,32.7734,32.7734,32.5917,32.665,32558,32.7734,32.7734,32.5917,32.665,32558,0.0,1.0
2022-08-16,32.8269,32.87,32.81,32.81,1291,32.8269,32.87,32.81,32.81,1291,0.0,1.0
2022-08-17,32.64,32.7512,32.63,32.63,14485,32.64,32.7512,32.63,32.63,14485,0.0,1.0
2022-08-18,32.7324,32.75,32.67,32.67,1939,32.7324,32.75,32.67,32.67,1939,0.0,1.0
2022-08-19,32.4743,32.4743,32.4743,32.4743,65,32.4743,32.4743,32.4743,32.4743,65,0.0,1.0
2022-08-22,31.981,32.05,31.981,32.05,606,31.981,32.05,31.981,32.05,606,0.0,1.0
2022-08-23,31.9506,31.99,31.9255,31.9255,1707,31.9506,31.99,31.9255,31.9255,1707,0.0,1.0
2022-08-24,32.0252,32.08,31.93,31.93,3049,32.0252,32.08,31.93,31.93,3049,0.0,1.0
2022-08-25,32.3102,32.3102,32.19,32.2001,1389,32.3102,32.3102,32.19,32.2001,1389,0.0,1.0
2022-08-26,31.58,31.87,31.575,31.87,21819,31.58,31.87,31.575,31.87,21819,0.0,1.0
2022-08-29,31.4237,31.55,31.31,31.43,3823,31.4237,31.55,31.31,31.43,3823,0.0,1.0
2022-08-30,31.13,31.3301,31.095,31.3301,654,31.13,31.3301,31.095,31.3301,654,0.0,1.0
2022-08-31,31.014,31.11,31.014,31.11,417,31.014,31.11,31.014,31.11,417,0.0,1.0
2022-09-01,31.0142,31.0142,30.6701,30.83,312488,31.0142,31.0142,30.6701,30.83,312488,0.0,1.0
2022-09-02,30.76,31.35,30.7,31.12,5917,30.76,31.35,30.7,31.12,5917,0.0,1.0
2022-09-06,30.71,30.8582,30.64,30.64,2190,30.71,30.8582,30.64,30.64,2190,0.0,1.0
2022-09-07,31.11,31.14,30.86,30.86,2534,31.11,31.14,30.86,30.86,2534,0.0,1.0
2022-09-08,31.2569,31.2569,30.93,30.93,2550,31.2569,31.2569,30.93,30.93,2550,0.0,1.0
2022-09-09,31.6298,31.65,31.4201,31.4201,4722,31.6298,31.65,31.4201,31.4201,4722,0.0,1.0
2022-09-12,31.84,31.87,31.73,31.73,63324,31.84,31.87,31.73,31.73,63324,0.0,1.0
2022-09-13,30.91,31.27,30.89,31.27,7309,30.91,31.27,30.89,31.27,7309,0.0,1.0
2022-09-14,30.8993,30.97,30.87,30.97,4948,30.8993,30.97,30.87,30.97,4948,0.0,1.0
2022-09-15,30.683,30.69,30.683,30.69,134,30.683,30.69,30.683,30.69,134,0.0,1.0
2022-09-16,30.54,30.54,30.335,30.35,4727,30.54,30.54,30.335,30.35,4727,0.0,1.0
2022-09-19,30.6648,30.6648,30.63,30.63,3605,30.6648,30.6648,30.63,30.63,3605,0.0,1.0
2022-09-20,30.4212,30.4212,30.33,30.3601,1641,30.4212,30.4212,30.33,30.3601,1641,0.0,1.0
2022-09-21,30.0792,30.56,30.0792,30.56,2909,30.0792,30.56,30.0792,30.56,2909,0.0,1.0
2022-09-22,29.87,29.9,29.85,29.87,2385,29.87,29.9,29.85,29.87,2385,0.0,1.0
2022-09-23,29.4361,29.475,29.1883,29.4201,16144,29.4361,29.475,29.1883,29.4201,16144,0.0,1.0
2022-09-26,29.2822,29.44,29.22,29.44,6997,29.2822,29.44,29.22,29.44,6997,0.0,1.0
2022-09-27,29.1946,29.23,29.1,29.1,23228,29.1946,29.23,29.1,29.1,23228,0.0,1.0
2022-09-28,29.6584,29.67,29.26,29.26,8472,29.6584,29.67,29.26,29.26,8472,0.0,1.0
2022-09-29,29.1675,29.1675,28.98,29.1,74476,29.1675,29.1675,28.98,29.1,74476,0.0,1.0
2022-09-30,28.877,29.2101,28.877,29.2101,14047,28.877,29.2101,28.877,29.2101,14047,0.0,1.0
2022-10-03,29.3994,29.5,29.2101,29.2101,13941,29.3994,29.5,29.2101,29.2101,13941,0.0,1.0
2022-10-04,30.0419,30.0419,29.75,29.75,6864,30.0419,30.0419,29.75,29.75,6864,0.0,1.0
2022-10-05,29.9918,30.06,29.65,29.66,4018,29.9918,30.06,29.65,29.66,4018,0.0,1.0
2022-10-06,29.8132,29.955,29.8132,29.94,4091,29.8132,29.955,29.8132,29.94,4091,0.0,1.0
2022-10-07,29.1921,29.3927,29.11,29.3927,491,29.1921,29.3927,29.11,29.3927,491,0.0,1.0
2022-10-10,29.0573,29.09,29.01,29.08,10518,29.0573,29.09,29.01,29.08,10518,0.0,1.0
2022-10-11,28.8952,29.139,28.8,28.98,5376,28.8952,29.139,28.8,28.98,5376,0.0,1.0
2022-10-12,28.8733,28.95,28.84,28.85,11087,28.8733,28.95,28.84,28.85,11087,0.0,1.0
2022-10-13,29.3755,29.41,28.5197,28.535,3469,29.3755,29.41,28.5197,28.535,3469,0.0,1.0
2022-10-14,28.87,29.52,28.87,29.52,20006,28.87,29.52,28.87,29.52,20006,0.0,1.0
2022-10-17,29.4,29.49,29.34,29.34,17693,29.4,29.49,29.34,29.34,17693,0.0,1.0
2022-10-18,29.62,29.91,29.54,29.905,20290,29.62,29.91,29.54,29.905,20290,0.0,1.0
2022-10-19,29.59,29.655,29.43,29.64,3306,29.59,29.655,29.43,29.64,3306,0.0,1.0
2022-10-20,29.3918,29.5309,29.32,29.46,3320,29.3918,29.5309,29.32,29.46,3320,0.0,1.0
2022-10-21,29.85,29.8855,29.31,29.31,7324,29.85,29.8855,29.31,29.31,7324,0.0,1.0
2022-10-24,30.1,30.19,29.91,29.91,2547,30.1,30.19,29.91,29.91,2547,0.0,1.0
2022-10-25,30.4721,30.48,30.3,30.3,3165,30.4721,30.48,30.3,30.3,3165,0.0,1.0
2022-10-26,30.3317,30.5,30.3287,30.5,731,30.3317,30.5,30.3287,30.5,731,0.0,1.0
2022-10-27,30.186,30.39,30.186,30.3773,4703,30.186,30.39,30.186,30.3773,4703,0.0,1.0
2022-10-28,30.7253,30.7253,30.33,30.33,30209,30.7253,30.7253,30.33,30.33,30209,0.0,1.0
2022-10-31,30.5827,30.64,30.555,30.555,6473,30.5827,30.64,30.555,30.555,6473,0.0,1.0
2022-11-01,30.5158,30.57,30.42,30.57,11518,30.5158,30.57,30.42,30.57,11518,0.0,1.0
2022-11-02,29.9612,30.5368,29.9612,30.41,4962,29.9612,30.5368,29.9612,30.41,4962,0.0,1.0
2022-11-03,29.73,29.9,29.72,29.72,10651,29.73,29.9,29.72,29.72,10651,0.0,1.0
2022-11-04,29.9926,30.03,29.88,30.03,379,29.9926,30.03,29.88,30.03,379,0.0,1.0
2022-11-07,30.2391,30.31,30.0223,30.12,6768,30.2391,30.31,30.0223,30.12,6768,0.0,1.0
2022-11-08,30.3717,30.456,30.34,30.34,2184,30.3717,30.456,30.34,30.34,2184,0.0,1.0
2022-11-09,29.9194,30.25,29.9194,30.22,2484,29.9194,30.25,29.9194,30.22,2484,0.0,1.0
2022-11-10,31.05,31.05,30.78,30.82,3272,31.05,31.05,30.78,30.82,3272,0.0,1.0
2022-11-11,31.3002,31.3002,31.14,31.17,7115,31.3002,31.3002,31.14,31.17,7115,0.0,1.0
2022-11-14,31.1179,31.35,31.1179,31.2,1139,31.1179,31.35,31.1179,31.2,1139,0.0,1.0
2022-11-15,31.2812,31.4696,31.14,31.44,1714,31.2812,31.4696,31.14,31.44,1714,0.0,1.0
2022-11-16,31.1,31.16,31.1,31.16,2343,31.1,31.16,31.1,31.16,2343,0.0,1.0
2022-11-17,31.0447,31.07,30.94,30.94,3497,31.0447,31.07,30.94,30.94,3497,0.0,1.0
2022-11-18,31.1565,31.26,31.01,31.225,12750,31.1565,31.26,31.01,31.225,12750,0.0,1.0
2022-11-21,31.1152,31.145,31.1,31.1,2598,31.1152,31.145,31.1,31.1,2598,0.0,1.0
2022-11-22,31.398,31.398,31.29,31.29,1098,31.398,31.398,31.29,31.29,1098,0.0,1.0
2022-11-23,31.5337,31.5337,31.42,31.4803,1144,31.5337,31.5337,31.42,31.4803,1144,0.0,1.0
2022-11-25,31.555,31.5899,31.555,31.5899,1834,31.555,31.5899,31.555,31.5899,1834,0.0,1.0
2022-11-28,31.1594,31.34,31.15,31.3399,927,31.1594,31.34,31.15,31.3399,927,0.0,1.0
2022-11-29,31.1464,31.185,31.038,31.185,2295,31.1464,31.185,31.038,31.185,2295,0.0,1.0
2022-11-30,31.8089,31.85,31.0594,31.07,1831,31.8089,31.85,31.0594,31.07,1831,0.0,1.0
2022-12-01,31.8508,31.94,31.78,31.94,16676,31.8508,31.94,31.78,31.94,16676,0.0,1.0
2022-12-02,31.7941,31.8146,31.5647,31.6,5521,31.7941,31.8146,31.5647,31.6,5521,0.0,1.0
2022-12-05,31.3696,31.48,31.3508,31.48,5879,31.3696,31.48,31.3508,31.48,5879,0.0,1.0
2022-12-06,31.0563,31.42,30.926,31.42,3508,31.0563,31.42,30.926,31.42,3508,0.0,1.0
2022-12-07,30.9941,31.08,30.98,30.98,2925,30.9941,31.08,30.98,30.98,2925,0.0,1.0
2022-12-08,31.16,31.17,31.1,31.1,4001,31.16,31.17,31.1,31.1,4001,0.0,1.0
2022-12-09,31.03,31.2,31.0,31.2,39787,31.03,31.2,31.0,31.2,39787,0.0,1.0
2022-12-12,31.33,31.33,31.0889,31.0889,6773,31.33,31.33,31.0889,31.0889,6773,0.0,1.0
2022-12-13,31.557,31.95,31.44,31.95,7012,31.557,31.95,31.44,31.95,7012,0.0,1.0
2022-12-14,31.4,31.7,31.4,31.7,1293,31.4,31.7,31.4,31.7,1293,0.0,1.0
2022-12-15,30.8129,30.85,30.75,30.83,3097,30.8129,30.85,30.75,30.83,3097,0.0,1.0
2022-12-16,30.618,30.69,30.4401,30.6495,6033,30.618,30.69,30.4401,30.6495,6033,0.0,1.0
2022-12-19,30.4023,30.58,30.37,30.58,3619,30.4023,30.58,30.37,30.58,3619,0.0,1.0
2022-12-20,30.4475,30.48,30.41,30.46,1426,30.4475,30.48,30.41,30.46,1426,0.0,1.0
2022-12-21,30.7293,30.79,30.6,30.6,2632,30.7293,30.79,30.6,30.6,2632,0.0,1.0
2022-12-22,30.4206,30.4206,30.18,30.3,6369,30.4206,30.4206,30.18,30.3,6369,0.0,1.0
2022-12-23,30.5592,30.6,30.39,30.39,3940,30.5592,30.6,30.39,30.39,3940,0.0,1.0
2022-12-27,30.4869,30.5012,30.4869,30.49,1957,30.4869,30.5012,30.4869,30.49,1957,0.0,1.0
2022-12-28,30.2344,30.465,30.21,30.44,5781,30.2344,30.465,30.21,30.44,5781,0.0,1.0
2022-12-29,30.6218,30.6218,30.5699,30.57,16235,30.6218,30.6218,30.5699,30.57,16235,0.0,1.0
2022-12-30,30.5591,30.5591,30.3679,30.41,12947,30.5591,30.5591,30.3679,30.41,12947,0.0,1.0
2023-01-03,30.4867,30.76,30.35,30.76,2976,30.4867,30.76,30.35,30.76,2976,0.0,1.0
2023-01-04,30.605,30.65,30.501,30.53,2885,30.605,30.65,30.501,30.53,2885,0.0,1.0
2023-01-05,30.37,30.51,30.37,30.51,1410,30.37,30.51,30.37,30.51,1410,0.0,1.0
2023-01-06,30.8718,30.8718,30.58,30.58,4054,30.8718,30.8718,30.58,30.58,4054,0.0,1.0
2023-01-09,30.8694,31.14,30.861,31.0099,1812,30.8694,31.14,30.861,31.0099,1812,0.0,1.0
2023-01-10,30.9854,31.02,30.88,30.95,4298,30.9854,31.02,30.88,30.95,4298,0.0,1.0
2023-01-11,31.32,31.32,31.1,31.11,7715,31.32,31.32,31.1,31.11,7715,0.0,1.0
2023-01-12,31.3312,31.3885,31.19,31.19,2969,31.3312,31.3885,31.19,31.19,2969,0.0,1.0
2023-01-13,31.4382,31.4382,31.15,31.15,2343,31.4382,31.4382,31.15,31.15,2343,0.0,1.0
2023-01-17,31.3754,31.45,31.3754,31.45,1389,31.3754,31.45,31.3754,31.45,1389,0.0,1.0
2023-01-18,31.01,31.44,31.01,31.44,7271,31.01,31.44,31.01,31.44,7271,0.0,1.0
2023-01-19,30.9079,30.98,30.84,30.93,5660,30.9079,30.98,30.84,30.93,5660,0.0,1.0
2023-01-20,31.22,31.249,30.975,30.975,9035,31.22,31.249,30.975,30.975,9035,0.0,1.0
2023-01-23,31.52,31.6,31.35,31.35,14358,31.52,31.6,31.35,31.35,14358,0.0,1.0
2023-01-24,31.5337,31.6,31.43,31.44,7172,31.5337,31.6,31.43,31.44,7172,0.0,1.0
2023-01-25,31.48,31.48,31.22,31.22,3830,31.48,31.48,31.22,31.22,3830,0.0,1.0
2023-01-26,31.7324,31.7324,31.53,31.61,5703,31.7324,31.7324,31.53,31.61,5703,0.0,1.0
2023-01-27,31.8185,31.925,31.72,31.81,5190,31.8185,31.925,31.72,31.81,5190,0.0,1.0
2023-01-30,31.533,31.69,31.533,31.69,781,31.533,31.69,31.533,31.69,781,0.0,1.0
2023-01-31,31.8349,31.8349,31.64,31.64,4135,31.8349,31.8349,31.64,31.64,4135,0.0,1.0
2023-02-01,32.0859,32.17,31.72,31.72,5955,32.0859,32.17,31.72,31.72,5955,0.0,1.0
2023-02-02,32.39,32.5,32.31,32.31,11310,32.39,32.5,32.31,32.31,11310,0.0,1.0
2023-02-03,32.1957,32.29,32.1957,32.29,519,32.1957,32.29,32.1957,32.29,519,0.0,1.0
2023-02-06,32.0529,32.08,32.01,32.02,1047,32.0529,32.08,32.01,32.02,1047,0.0,1.0
2023-02-07,32.44,32.44,31.95,31.95,1344,32.44,32.44,31.95,31.95,1344,0.0,1.0
2023-02-08,32.107,32.27,32.07,32.27,4415,32.107,32.27,32.07,32.27,4415,0.0,1.0
2023-02-09,31.9137,32.243,31.9137,32.243,3644,31.9137,32.243,31.9137,32.243,3644,0.0,1.0
2023-02-10,31.9723,31.9723,31.8699,31.8797,3196,31.9723,31.9723,31.8699,31.8797,3196,0.0,1.0
2023-02-13,32.2,32.28,32.01,32.01,1162016,32.2,32.28,32.01,32.01,1162016,0.0,1.0
2023-02-14,32.2682,32.35,32.09,32.19,211563,32.2682,32.35,32.09,32.19,211563,0.0,1.0
2023-02-15,32.2452,32.28,32.14,32.14,276494,32.2452,32.28,32.14,32.14,276494,0.0,1.0
2023-02-16,31.9759,32.21,31.95,31.95,46326,31.9759,32.21,31.95,31.95,46326,0.0,1.0
2023-02-17,31.94,31.95,31.79,31.875,181365,31.94,31.95,31.79,31.875,181365,0.0,1.0
2023-02-21,31.54,31.78,31.51,31.73,128197,31.54,31.78,31.51,31.73,128197,0.0,1.0
2023-02-22,31.5,31.5,31.3974,31.4844,101881,31.5,31.5,31.3974,31.4844,101881,0.0,1.0
2023-02-23,31.53,31.639,31.3801,31.615,11587,31.53,31.639,31.3801,31.615,11587,0.0,1.0
2023-02-24,31.3632,31.41,31.24,31.28,6744,31.3632,31.41,31.24,31.28,6744,0.0,1.0
2023-02-27,31.4258,31.6069,31.36,31.6069,2484,31.4258,31.6069,31.36,31.6069,2484,0.0,1.0
2023-02-28,31.4038,31.4038,31.4038,31.4038,102,31.4038,31.4038,31.4038,31.4038,102,0.0,1.0
2023-03-01,31.2921,31.38,31.2921,31.32,3818,31.2921,31.38,31.2921,31.32,3818,0.0,1.0
2023-03-02,31.4383,31.4383,31.29,31.29,273,31.4383,31.4383,31.29,31.29,273,0.0,1.0
2023-03-03,31.7651,31.7651,31.5291,31.59,3568,31.7651,31.7651,31.5291,31.59,3568,0.0,1.0
2023-03-06,31.7826,31.88,31.7826,31.88,472,31.7826,31.88,31.7826,31.88,472,0.0,1.0
2023-03-07,31.4688,31.74,31.4688,31.74,2800,31.4688,31.74,31.4688,31.74,2800,0.0,1.0
2023-03-08,31.46,31.46,31.4186,31.44,1780,31.46,31.46,31.4186,31.44,1780,0.0,1.0
2023-03-09,31.1689,31.5712,31.12,31.5712,6805,31.1689,31.5712,31.12,31.5712,6805,0.0,1.0
2023-03-10,30.8574,31.13,30.795,31.08,7036,30.8574,31.13,30.795,31.08,7036,0.0,1.0
2023-03-13,30.8434,31.0,30.58,30.58,756,30.8434,31.0,30.58,30.58,756,0.0,1.0
2023-03-14,31.1298,31.2199,31.09,31.16,5893,31.1298,31.2199,31.09,31.16,5893,0.0,1.0
2023-03-15,30.9409,31.0099,30.76,30.76,55027,30.9409,31.0099,30.76,30.76,55027,0.0,1.0
2023-03-16,31.29,31.31,30.9,30.9,10686,31.29,31.31,30.9,30.9,10686,0.0,1.0
2023-03-17,31.1033,31.27,31.06,31.27,3358,31.1033,31.27,31.06,31.27,3358,0.0,1.0
2023-03-20,31.2748,31.2748,31.14,31.14,5158,31.2748,31.2748,31.14,31.14,5158,0.0,1.0
2023-03-21,31.5447,31.5447,31.4,31.42,9175,31.5447,31.5447,31.4,31.42,9175,0.0,1.0
2023-03-22,31.2921,31.58,31.2921,31.5405,2303,31.2921,31.58,31.2921,31.5405,2303,0.0,1.0
2023-03-23,31.3043,31.47,31.2,31.42,4689,31.3043,31.47,31.2,31.42,4689,0.0,1.0
2023-03-24,31.3552,31.4,31.17,31.175,6293,31.3552,31.4,31.17,31.175,6293,0.0,1.0
2023-03-27,31.425,31.52,31.42,31.42,13337,31.425,31.52,31.42,31.42,13337,0.0,1.0
2023-03-28,31.3928,31.4199,31.3386,31.3555,922,31.3928,31.4199,31.3386,31.3555,922,0.0,1.0
2023-03-29,31.62,31.63,31.6099,31.6287,1593,31.62,31.63,31.6099,31.6287,1593,0.0,1.0
2023-03-30,31.7567,31.79,31.71,31.785,6737,31.7567,31.79,31.71,31.785,6737,0.0,1.0
2023-03-31,32.0,32.02,31.83,32.02,45155,32.0,32.02,31.83,32.02,45155,0.0,1.0
2023-04-03,32.1196,32.1196,32.0072,32.0718,4371,32.1196,32.1196,32.0072,32.0718,4371,0.0,1.0
2023-04-04,31.9899,32.1,31.9101,32.1,4666,31.9899,32.1,31.9101,32.1,4666,0.0,1.0
2023-04-05,31.941,31.941,31.87,31.9028,8525,31.941,31.941,31.87,31.9028,8525,0.0,1.0
2023-04-06,31.98,32.03,31.97,31.97,5176,31.98,32.03,31.97,31.97,5176,0.0,1.0
2023-04-10,31.9911,31.9911,31.9,31.92,5057,31.9911,31.9911,31.9,31.92,5057,0.0,1.0
2023-04-11,32.06,32.1,31.99,32.0,132714,32.06,32.1,31.99,32.0,132714,0.0,1.0
2023-04-12,31.96,32.13,31.9,32.13,7689,31.96,32.13,31.9,32.13,7689,0.0,1.0
2023-04-13,32.16,32.21,32.02,32.02,4676,32.16,32.21,32.02,32.02,4676,0.0,1.0
2023-04-14,32.1361,32.1361,32.0201,32.06,7205,32.1361,32.1361,32.0201,32.06,7205,0.0,1.0
2023-04-17,32.13,32.15,32.07,32.09,2158,32.13,32.15,32.07,32.09,2158,0.0,1.0
2023-04-18,32.1689,32.175,32.13,32.13,978,32.1689,32.175,32.13,32.13,978,0.0,1.0
2023-04-19,32.21,32.219,32.08,32.08,14799,32.21,32.219,32.08,32.08,14799,0.0,1.0
2023-04-20,32.0314,32.14,31.9983,32.11,6854,32.0314,32.14,31.9983,32.11,6854,0.0,1.0
2023-04-21,32.0441,32.0441,31.97,31.97,936,32.0441,32.0441,31.97,31.97,936,0.0,1.0
2023-04-24,32.0399,32.08,32.0,32.01,1275,32.0399,32.08,32.0,32.01,1275,0.0,1.0
2023-04-25,31.8253,31.9481,31.82,31.93,18912,31.8253,31.9481,31.82,31.93,18912,0.0,1.0
2023-04-26,31.7184,31.82,31.7184,31.82,3234,31.7184,31.82,31.7184,31.82,3234,0.0,1.0
2023-04-27,32.0315,32.0315,32.0315,32.0315,194,32.0315,32.0315,32.0315,32.0315,194,0.0,1.0
2023-04-28,32.1806,32.1806,32.03,32.03,2237,32.1806,32.1806,32.03,32.03,2237,0.0,1.0
2023-05-01,32.1789,32.27,32.16,32.2,870145,32.1789,32.27,32.16,32.2,870145,0.0,1.0
2023-05-02,31.9658,32.06,31.9,32.06,72930,31.9658,32.06,31.9,32.06,72930,0.0,1.0
2023-05-03,31.85,32.05,31.81,32.0,5964,31.85,32.05,31.81,32.0,5964,0.0,1.0
2023-05-04,31.77,31.795,31.69,31.73,24487,31.77,31.795,31.69,31.73,24487,0.0,1.0
2023-05-05,32.039,32.07,31.82,31.82,21192,32.039,32.07,31.82,31.82,21192,0.0,1.0
2023-05-08,31.99,32.02,31.96,32.01,9523,31.99,32.02,31.96,32.01,9523,0.0,1.0
2023-05-09,31.9357,31.97,31.92,31.92,4171,31.9357,31.97,31.92,31.92,4171,0.0,1.0
2023-05-10,31.9805,32.04,31.88,31.9622,1552802,31.9805,32.04,31.88,31.9622,1552802,0.0,1.0
2023-05-11,31.96,31.96,31.8633,31.91,30010,31.96,31.96,31.8633,31.91,30010,0.0,1.0
2023-05-12,31.8753,31.989,31.7901,31.97,599979,31.8753,31.989,31.7901,31.97,599979,0.0,1.0
2023-05-15,31.88,31.95,31.85,31.95,34218,31.88,31.95,31.85,31.95,34218,0.0,1.0
2023-05-16,31.79,31.89,31.79,31.86,30530,31.79,31.89,31.79,31.86,30530,0.0,1.0
2023-05-17,32.0201,32.06,31.8307,31.97,32718,32.0201,32.06,31.8307,31.97,32718,0.0,1.0
2023-05-18,32.21,32.29,31.96,31.96,20210,32.21,32.29,31.96,31.96,20210,0.0,1.0
2023-05-19,32.2146,32.3445,32.15,32.3445,28677,32.2146,32.3445,32.15,32.3445,28677,0.0,1.0
2023-05-22,32.1895,32.3,32.16,32.1983,18652,32.1895,32.3,32.16,32.1983,18652,0.0,1.0
2023-05-23,31.94,32.17,31.9101,32.17,736436,31.94,32.17,31.9101,32.17,736436,0.0,1.0
2023-05-24,31.76,31.8521,31.74,31.83,93174,31.76,31.8521,31.74,31.83,93174,0.0,1.0
2023-05-25,31.9,31.9899,31.84,31.84,41278,31.9,31.9899,31.84,31.84,41278,0.0,1.0
2023-05-26,32.2275,32.3,32.0466,32.05,28642,32.2275,32.3,32.0466,32.05,28642,0.0,1.0
2023-05-30,32.17,32.42,32.13,32.34,88267,32.17,32.42,32.13,32.34,88267,0.0,1.0
2023-05-31,31.96,32.0999,31.86,32.02,119296,31.96,32.0999,31.86,32.02,119296,0.0,1.0
2023-06-01,32.195,32.312,31.9001,32.05,2739539,32.195,32.312,31.9001,32.05,2739539,0.0,1.0
2023-06-02,32.525,32.5899,32.3389,32.42,191371,32.525,32.5899,32.3389,32.42,191371,0.0,1.0
2023-06-05,32.482,32.63,32.45,32.5,421039,32.482,32.63,32.45,32.5,421039,0.0,1.0
2023-06-06,32.5466,32.57,32.46,32.47,50146,32.5466,32.57,32.46,32.47,50146,0.0,1.0
2023-06-07,32.5,32.66,32.43,32.6,57167,32.5,32.66,32.43,32.6,57167,0.0,1.0
2023-06-08,32.62,32.71,32.48,32.48,198708,32.62,32.71,32.48,32.48,198708,0.0,1.0
2023-06-09,32.6679,32.78,32.6066,32.7761,27793,32.6679,32.78,32.6066,32.7761,27793,0.0,1.0
2023-06-12,32.92,32.92,32.66,32.8,45542,32.92,32.92,32.66,32.8,45542,0.0,1.0
2023-06-13,32.9953,33.05,32.92,32.92,41717,32.9953,33.05,32.92,32.92,41717,0.0,1.0
2023-06-14,33.09,33.13,32.86,33.0,364965,33.09,33.13,32.86,33.0,364965,0.0,1.0
2023-06-15,33.3011,33.36,33.105,33.105,61303,33.3011,33.36,33.105,33.105,61303,0.0,1.0
2023-06-16,33.23,33.45,33.23,33.37,35568,33.23,33.45,33.23,33.37,35568,0.0,1.0
2023-06-20,33.15,33.19,33.0,33.11,73204,33.15,33.19,33.0,33.11,73204,0.0,1.0
2023-06-21,33.04,33.18,32.9901,33.18,22188,33.04,33.18,32.9901,33.18,22188,0.0,1.0
2023-06-22,33.14,33.15,32.965,32.965,7640,33.14,33.15,32.965,32.965,7640,0.0,1.0
2023-06-23,32.9707,33.06,32.91,33.0199,21436,32.9707,33.06,32.91,33.0199,21436,0.0,1.0
2023-06-26,32.8795,32.97,32.8795,32.97,8061,32.8795,32.97,32.8795,32.97,8061,0.0,1.0
2023-06-27,33.16,33.17,32.8818,32.911,30894,33.16,33.17,32.8818,32.911,30894,0.0,1.0
2023-06-28,33.16,33.16,33.0583,33.15,13562,33.16,33.16,33.0583,33.15,13562,0.0,1.0
2023-06-29,33.26,33.27,33.1,33.1,13728,33.26,33.27,33.1,33.1,13728,0.0,1.0
2023-06-30,33.55,33.55,33.4068,33.49,35998,33.55,33.55,33.4068,33.49,35998,0.0,1.0
2023-07-03,33.5375,33.559,33.491,33.491,3990,33.5375,33.559,33.491,33.491,3990,0.0,1.0
2023-07-05,33.4997,33.539,33.38,33.38,38240,33.4997,33.539,33.38,33.38,38240,0.0,1.0
2023-07-06,33.2986,33.32,33.17,33.17,32605,33.2986,33.32,33.17,33.17,32605,0.0,1.0
2023-07-07,33.2758,33.471,33.2758,33.32,53836,33.2758,33.471,33.2758,33.32,53836,0.0,1.0
2023-07-10,33.2931,33.3499,33.23,33.3365,617646,33.2931,33.3499,33.23,33.3365,617646,0.0,1.0
2023-07-11,33.477,33.51,33.35,33.378,5324,33.477,33.51,33.35,33.378,5324,0.0,1.0
2023-07-12,33.6719,33.73,33.63,33.69,14031,33.6719,33.73,33.63,33.69,14031,0.0,1.0
2023-07-13,33.8497,33.8699,33.75,33.796,857075,33.8497,33.8699,33.75,33.796,857075,0.0,1.0
2023-07-14,33.8224,33.89,33.8101,33.885,8668,33.8224,33.89,33.8101,33.885,8668,0.0,1.0
2023-07-17,33.92,33.96,33.8575,33.89,8644,33.92,33.96,33.8575,33.89,8644,0.0,1.0
2023-07-18,34.0465,34.06,33.9,33.91,13262,34.0465,34.06,33.9,33.91,13262,0.0,1.0
2023-07-19,34.0807,34.14,34.05,34.08,4609,34.0807,34.14,34.05,34.08,4609,0.0,1.0
2023-07-20,33.9289,33.96,33.88,33.96,1342,33.9289,33.96,33.88,33.96,1342,0.0,1.0
2023-07-21,33.9569,34.07,33.9515,34.07,29841,33.9569,34.07,33.9515,34.07,29841,0.0,1.0
2023-07-24,34.07,34.0999,33.9837,33.9837,44211,34.07,34.0999,33.9837,33.9837,44211,0.0,1.0
2023-07-25,34.14,34.1699,34.065,34.1,14429,34.14,34.1699,34.065,34.1,14429,0.0,1.0
2023-07-26,34.0875,34.155,34.056,34.08,3357,34.0875,34.155,34.056,34.08,3357,0.0,1.0
2023-07-27,33.99,34.11,33.96,34.11,3040,33.99,34.11,33.96,34.11,3040,0.0,1.0
2023-07-28,34.1783,34.23,34.1414,34.1867,2983,34.1783,34.23,34.1414,34.1867,2983,0.0,1.0
2023-07-31,34.22,34.2465,34.14,34.2465,288360,34.22,34.2465,34.14,34.2465,288360,0.0,1.0
2023-08-01,34.09,34.18,34.01,34.0901,154954,34.09,34.18,34.01,34.0901,154954,0.0,1.0
2023-08-02,33.87,33.94,33.79,33.94,6737,33.87,33.94,33.79,33.94,6737,0.0,1.0
2023-08-03,33.7822,33.8199,33.74,33.74,1513,33.7822,33.8199,33.74,33.74,1513,0.0,1.0
2023-08-04,33.72,33.96,33.72,33.8781,11750,33.72,33.96,33.72,33.8781,11750,0.0,1.0
2023-08-07,33.894,33.894,33.8159,33.8159,1677,33.894,33.894,33.8159,33.8159,1677,0.0,1.0
2023-08-08,33.8048,33.8048,33.6193,33.6193,3138,33.8048,33.8048,33.6193,33.6193,3138,0.0,1.0
2023-08-09,33.61,33.78,33.61,33.78,1278,33.61,33.78,33.61,33.78,1278,0.0,1.0
2023-08-10,33.662,33.85,33.62,33.85,8008,33.662,33.85,33.62,33.85,8008,0.0,1.0
2023-08-11,33.61,33.675,33.61,33.62,4878,33.61,33.675,33.61,33.62,4878,0.0,1.0
2023-08-14,33.73,33.739,33.63,33.63,3295,33.73,33.739,33.63,33.63,3295,0.0,1.0
2023-08-15,33.5,33.57,33.5,33.565,1051,33.5,33.57,33.5,33.565,1051,0.0,1.0
2023-08-16,33.351,33.56,33.3501,33.56,2380,33.351,33.56,33.3501,33.56,2380,0.0,1.0
2023-08-17,33.19,33.29,33.12,33.29,9446,33.19,33.29,33.12,33.29,9446,0.0,1.0
2023-08-18,33.1582,33.1582,33.01,33.01,861,33.1582,33.1582,33.01,33.01,861,0.0,1.0
2023-08-21,33.3367,33.3367,33.19,33.19,2203,33.3367,33.3367,33.19,33.19,2203,0.0,1.0
2023-08-22,33.2707,33.2924,33.2707,33.2924,726,33.2707,33.2924,33.2707,33.2924,726,0.0,1.0
2023-08-23,33.49,33.5599,33.3462,33.3462,6569,33.49,33.5599,33.3462,33.3462,6569,0.0,1.0
2023-08-24,33.24,33.54,33.24,33.54,2816,33.24,33.54,33.24,33.54,2816,0.0,1.0
2023-08-25,33.34,33.4388,33.21,33.21,8274,33.34,33.4388,33.21,33.21,8274,0.0,1.0
2023-08-28,33.5307,33.5307,33.44,33.45,3843,33.5307,33.5307,33.44,33.45,3843,0.0,1.0
2023-08-29,33.83,33.85,33.565,33.5795,3788,33.83,33.85,33.565,33.5795,3788,0.0,1.0
2023-08-30,33.9554,33.9797,33.84,33.84,2739,33.9554,33.9797,33.84,33.84,2739,0.0,1.0
2023-08-31,33.95,34.02,33.9455,33.99,5906,33.95,34.02,33.9455,33.99,5906,0.0,1.0
2023-09-01,33.988,34.0,33.94,34.0,5681,33.988,34.0,33.94,34.0,5681,0.0,1.0
2023-09-05,33.86,33.95,33.86,33.88,2580,33.86,33.95,33.86,33.88,2580,0.0,1.0
2023-09-06,33.74,33.75,33.64,33.72,7468,33.74,33.75,33.64,33.72,7468,0.0,1.0
2023-09-07,33.63,33.66,33.63,33.65,3216,33.63,33.66,33.63,33.65,3216,0.0,1.0
2023-09-08,33.6978,33.6978,33.691,33.691,456,33.6978,33.6978,33.691,33.691,456,0.0,1.0
2023-09-11,33.83,33.8718,33.82,33.8301,1588,33.83,33.8718,33.82,33.8301,1588,0.0,1.0
2023-09-12,33.76,33.781,33.7,33.77,6104,33.76,33.781,33.7,33.77,6104,0.0,1.0
2023-09-13,33.75,33.82,33.73,33.82,4592,33.75,33.82,33.73,33.82,4592,0.0,1.0
2023-09-14,33.95,34.0,33.88,33.91,16179,33.95,34.0,33.88,33.91,16179,0.0,1.0
2023-09-15,33.71,33.85,33.71,33.85,6976,33.71,33.85,33.71,33.85,6976,0.0,1.0
2023-09-18,33.71,33.765,33.691,33.691,4487,33.71,33.765,33.691,33.691,4487,0.0,1.0
2023-09-19,33.7,33.7,33.55,33.66,1350,33.7,33.7,33.55,33.66,1350,0.0,1.0
2023-09-20,33.4586,33.73,33.448,33.71,3129,33.4586,33.73,33.448,33.71,3129,0.0,1.0
2023-09-21,33.0319,33.22,33.0319,33.22,1149,33.0319,33.22,33.0319,33.22,1149,0.0,1.0
2023-09-22,33.02,33.18,33.02,33.12,4296,33.02,33.18,33.02,33.12,4296,0.0,1.0
2023-09-25,33.12,33.12,32.945,32.96,7634,33.12,33.12,32.945,32.96,7634,0.0,1.0
2023-09-26,32.7316,32.86,32.69,32.86,2027,32.7316,32.86,32.69,32.86,2027,0.0,1.0
2023-09-27,32.7,32.795,32.61,32.795,4087,32.7,32.795,32.61,32.795,4087,0.0,1.0
2023-09-28,32.879,32.92,32.77,32.77,1643,32.879,32.92,32.77,32.77,1643,0.0,1.0
2023-09-29,32.82,33.05,32.75,33.05,5816,32.82,33.05,32.75,33.05,5816,0.0,1.0
2023-10-02,32.85,32.86,32.65,32.8275,11511,32.85,32.86,32.65,32.8275,11511,0.0,1.0
2023-10-03,32.4643,32.73,32.42,32.65,3856,32.4643,32.73,32.42,32.65,3856,0.0,1.0
2023-10-04,32.72,32.72,32.465,32.5,12472,32.72,32.72,32.465,32.5,12472,0.0,1.0
2023-10-05,32.6593,32.69,32.5442,32.5442,5592,32.6593,32.69,32.5442,32.5442,5592,0.0,1.0
2023-10-06,32.9717,32.99,32.58,32.58,2628,32.9717,32.99,32.58,32.58,2628,0.0,1.0
2023-10-09,33.1038,33.13,32.88,32.88,7835,33.1038,33.13,32.88,32.88,7835,0.0,1.0
2023-10-10,33.27,33.35,33.2001,33.23,2663,33.27,33.35,33.2001,33.23,2663,0.0,1.0
2023-10-11,33.3532,33.3532,33.14,33.28,5757,33.3532,33.3532,33.14,33.28,5757,0.0,1.0
2023-10-12,33.206,33.3,33.13,33.28,1698,33.206,33.3,33.13,33.28,1698,0.0,1.0
2023-10-13,33.0752,33.29,32.9915,33.2703,11387,33.0752,33.29,32.9915,33.2703,11387,0.0,1.0
2023-10-16,33.3725,33.4,33.33,33.33,1753,33.3725,33.4,33.33,33.33,1753,0.0,1.0
2023-10-17,33.3293,33.44,33.18,33.1995,1804,33.3293,33.44,33.18,33.1995,1804,0.0,1.0
2023-10-18,33.04,33.17,33.01,33.17,37281,33.04,33.17,33.01,33.17,37281,0.0,1.0
2023-10-19,32.76,32.91,32.76,32.91,3845,32.76,32.91,32.76,32.91,3845,0.0,1.0
2023-10-20,32.47,32.66,32.46,32.5973,4159,32.47,32.66,32.46,32.5973,4159,0.0,1.0
2023-10-23,32.49,32.56,32.4372,32.4372,1389,32.49,32.56,32.4372,32.4372,1389,0.0,1.0
2023-10-24,32.6554,32.675,32.49,32.64,67833,32.6554,32.675,32.49,32.64,67833,0.0,1.0
2023-10-25,32.2841,32.4501,32.2401,32.44,10335,32.2841,32.4501,32.2401,32.44,10335,0.0,1.0
2023-10-26,31.9956,32.23,31.97,32.23,6290,31.9956,32.23,31.97,32.23,6290,0.0,1.0
2023-10-27,31.8576,32.0455,31.8222,31.97,1325,31.8576,32.0455,31.8222,31.97,1325,0.0,1.0
2023-10-30,32.14,32.197,32.0,32.08,7179,32.14,32.197,32.0,32.08,7179,0.0,1.0
2023-10-31,32.3,32.37,32.18,32.1859,2993,32.3,32.37,32.18,32.1859,2993,0.0,1.0
2023-11-01,32.56,32.64,32.43,32.44,8495,32.56,32.64,32.43,32.44,8495,0.0,1.0
2023-11-02,33.0515,33.0515,32.8,32.8634,6280,33.0515,33.0515,32.8,32.8634,6280,0.0,1.0
2023-11-03,33.27,33.36,33.24,33.24,3643,33.27,33.36,33.24,33.24,3643,0.0,1.0
2023-11-06,33.3359,33.4199,33.29,33.4199,1375,33.3359,33.4199,33.29,33.4199,1375,0.0,1.0
2023-11-07,33.435,33.4594,33.33,33.33,3562,33.435,33.4594,33.33,33.33,3562,0.0,1.0
2023-11-08,33.4575,33.47,33.3269,33.42,11300,33.4575,33.47,33.3269,33.42,11300,0.0,1.0
2023-11-09,33.232,33.4548,33.232,33.4548,13154,33.232,33.4548,33.232,33.4548,13154,0.0,1.0
2023-11-10,33.655,33.67,33.46,33.46,24849,33.655,33.67,33.46,33.46,24849,0.0,1.0
2023-11-13,33.6406,33.6628,33.56,33.56,1146,33.6406,33.6628,33.56,33.56,1146,0.0,1.0
2023-11-14,34.109,34.185,33.92,33.92,1270,34.109,34.185,33.92,33.92,1270,0.0,1.0
2023-11-15,34.162,34.22,34.162,34.2168,1542,34.162,34.22,34.162,34.2168,1542,0.0,1.0
2023-11-16,34.1889,34.195,34.1,34.1,2837,34.1889,34.195,34.1,34.1,2837,0.0,1.0
2023-11-17,34.2316,34.29,34.15,34.18,3752,34.2316,34.29,34.15,34.18,3752,0.0,1.0
2023-11-20,34.4257,34.5,34.16,34.16,17892,34.4257,34.5,34.16,34.16,17892,0.0,1.0
2023-11-21,34.3869,34.42,34.29,34.34,4599,34.3869,34.42,34.29,34.34,4599,0.0,1.0
2023-11-22,34.4893,34.4977,34.46,34.47,5416,34.4893,34.4977,34.46,34.47,5416,0.0,1.0
2023-11-24,34.4983,34.52,34.4505,34.47,3072,34.4983,34.52,34.4505,34.47,3072,0.0,1.0
2023-11-27,34.4682,34.54,34.41,34.41,12375,34.4682,34.54,34.41,34.41,12375,0.0,1.0
2023-11-28,34.4915,34.545,34.44,34.46,2146,34.4915,34.545,34.44,34.46,2146,0.0,1.0
2023-11-29,34.468,34.68,34.468,34.65,1628,34.468,34.68,34.468,34.65,1628,0.0,1.0
2023-11-30,34.569,34.569,34.41,34.442,12991,34.569,34.569,34.41,34.442,12991,0.0,1.0
2023-12-01,34.7171,34.72,34.56,34.56,1737,34.7171,34.72,34.56,34.56,1737,0.0,1.0
2023-12-04,34.5939,34.5939,34.5581,34.5581,1281,34.5939,34.5939,34.5581,34.5581,1281,0.0,1.0
2023-12-05,34.5723,34.62,34.48,34.48,3799,34.5723,34.62,34.48,34.48,3799,0.0,1.0
2023-12-06,34.4748,34.63,34.4748,34.61,5027,34.4748,34.63,34.4748,34.61,5027,0.0,1.0
2023-12-07,34.65,34.7,34.6338,34.64,2741,34.65,34.7,34.6338,34.64,2741,0.0,1.0
2023-12-08,34.8102,34.82,34.6,34.6,1609,34.8102,34.82,34.6,34.6,1609,0.0,1.0
2023-12-11,34.9043,34.9043,34.8,34.8,1043,34.9043,34.9043,34.8,34.8,1043,0.0,1.0
2023-12-12,35.0192,35.0192,34.89,34.9271,1590,35.0192,35.0192,34.89,34.9271,1590,0.0,1.0
2023-12-13,35.3297,35.38,35.01,35.02,12783,35.3297,35.38,35.01,35.02,12783,0.0,1.0
2023-12-14,35.3946,35.42,35.36,35.42,1257,35.3946,35.42,35.36,35.42,1257,0.0,1.0
2023-12-15,35.4296,35.44,35.31,35.4,209462,35.4296,35.44,35.31,35.4,209462,0.0,1.0
2023-12-18,35.508,35.53,35.49,35.5173,1453,35.508,35.53,35.49,35.5173,1453,0.0,1.0
2023-12-19,35.5929,35.61,35.55,35.5832,8602,35.5929,35.61,35.55,35.5832,8602,0.0,1.0
2023-12-20,35.3042,35.6,35.3042,35.5717,2757,35.3042,35.6,35.3042,35.5717,2757,0.0,1.0
2023-12-21,35.498,35.5099,35.2896,35.49,6602,35.498,35.5099,35.2896,35.49,6602,0.0,1.0
2023-12-22,35.5515,35.62,35.5515,35.62,1285,35.5515,35.62,35.5515,35.62,1285,0.0,1.0
2023-12-26,35.6539,35.6539,35.6539,35.6539,51,35.6539,35.6539,35.6539,35.6539,51,0.0,1.0
2023-12-27,35.7,35.7,35.63,35.63,2601,35.7,35.7,35.63,35.63,2601,0.0,1.0
2023-12-28,35.7217,35.76,35.7,35.755,1411,35.7217,35.76,35.7,35.755,1411,0.0,1.0
2023-12-29,35.6967,35.71,35.58,35.6534,4800,35.6967,35.71,35.58,35.6534,4800,0.0,1.0
2024-01-02,35.5715,35.5875,35.46,35.52,2751,35.5715,35.5875,35.46,35.52,2751,0.0,1.0
2024-01-03,35.3925,35.45,35.3925,35.41,765,35.3925,35.45,35.3925,35.41,765,0.0,1.0
2024-01-04,35.29,35.47,35.28,35.42,9634,35.29,35.47,35.28,35.42,9634,0.0,1.0
2024-01-05,35.3829,35.3829,35.3,35.33,2417,35.3829,35.3829,35.3,35.33,2417,0.0,1.0
2024-01-08,35.7114,35.7114,35.4,35.4,3849,35.7114,35.7114,35.4,35.4,3849,0.0,1.0
2024-01-09,35.6942,35.6942,35.63,35.66,34300,35.6942,35.6942,35.63,35.66,34300,0.0,1.0
2024-01-10,35.8,35.83,35.7,35.7001,6171,35.8,35.83,35.7,35.7001,6171,0.0,1.0
2024-01-11,35.8179,35.82,35.64,35.82,5550,35.8179,35.82,35.64,35.82,5550,0.0,1.0
2024-01-12,35.8558,35.8558,35.78,35.78,1800,35.8558,35.8558,35.78,35.78,1800,0.0,1.0
2024-01-16,35.7532,35.815,35.7,35.75,6752,35.7532,35.815,35.7,35.75,6752,0.0,1.0
2024-01-17,35.62,35.62,35.53,35.58,5066,35.62,35.62,35.53,35.58,5066,0.0,1.0
2024-01-18,35.8299,35.85,35.65,35.705,10615,35.8299,35.85,35.65,35.705,10615,0.0,1.0
2024-01-19,36.08,36.0991,35.88,35.88,7585,36.08,36.0991,35.88,35.88,7585,0.0,1.0
2024-01-22,36.16,36.18,36.14,36.15,3794,36.16,36.18,36.14,36.15,3794,0.0,1.0
2024-01-23,36.24,36.25,36.15,36.18,7184,36.24,36.25,36.15,36.18,7184,0.0,1.0
2024-01-24,36.24,36.36,36.24,36.36,3739,36.24,36.36,36.24,36.36,3739,0.0,1.0
2024-01-25,36.33,36.33,36.25,36.3,13748,36.33,36.33,36.25,36.3,13748,0.0,1.0
2024-01-26,36.32,36.3714,36.29,36.32,158324,36.32,36.3714,36.29,36.32,158324,0.0,1.0
2024-01-29,36.46,36.46,36.31,36.365,31543,36.46,36.46,36.31,36.365,31543,0.0,1.0
2024-01-30,36.43,36.47,36.4255,36.47,8625,36.43,36.47,36.4255,36.47,8625,0.0,1.0
2024-01-31,36.18,36.36,36.16,36.36,10751,36.18,36.36,36.16,36.36,10751,0.0,1.0
2024-02-01,36.37,36.37,36.18,36.18,12214,36.37,36.37,36.18,36.18,12214,0.0,1.0
2024-02-02,36.6043,36.61,36.5915,36.61,3262,36.6043,36.61,36.5915,36.61,3262,0.0,1.0
2024-02-05,36.5828,36.6,36.44,36.54,4458,36.5828,36.6,36.44,36.54,4458,0.0,1.0
2024-02-06,36.5902,36.6,36.53,36.6,7197,36.5902,36.6,36.53,36.6,7197,0.0,1.0
2024-02-07,36.7284,36.76,36.65,36.75,7876,36.7284,36.76,36.65,36.75,7876,0.0,1.0
2024-02-08,36.7459,36.77,36.71,36.72,2339,36.7459,36.77,36.71,36.72,2339,0.0,1.0
2024-02-09,36.8248,36.8248,36.7701,36.8,1077,36.8248,36.8248,36.7701,36.8,1077,0.0,1.0
2024-02-12,36.8118,36.9,36.8014,36.8589,20065,36.8118,36.9,36.8014,36.8589,20065,0.0,1.0
2024-02-13,36.5843,36.635,36.49,36.6106,3042,36.5843,36.635,36.49,36.6106,3042,0.0,1.0
2024-02-14,36.7692,36.7692,36.67,36.68,759,36.7692,36.7692,36.67,36.68,759,0.0,1.0
2024-02-15,36.8533,36.8533,36.7714,36.8059,3948,36.8533,36.8533,36.7714,36.8059,3948,0.0,1.0
2024-02-16,36.8126,36.86,36.81,36.84,1479,36.8126,36.86,36.81,36.84,1479,0.0,1.0
2024-02-20,36.7139,36.7192,36.65,36.65,2154,36.7139,36.7192,36.65,36.65,2154,0.0,1.0
2024-02-21,36.74,36.74,36.6101,36.66,4427,36.74,36.74,36.6101,36.66,4427,0.0,1.0
2024-02-22,37.0,37.0237,36.91,36.91,2814,37.0,37.0237,36.91,36.91,2814,0.0,1.0
2024-02-23,37.0647,37.0932,37.01,37.06,8590,37.0647,37.0932,37.01,37.06,8590,0.0,1.0
2024-02-26,37.01,37.08,37.01,37.06,1948,37.01,37.08,37.01,37.06,1948,0.0,1.0
2024-02-27,37.07,37.07,37.0201,37.0201,3596,37.07,37.07,37.0201,37.0201,3596,0.0,1.0
2024-02-28,37.047,37.09,37.0301,37.09,12454,37.047,37.09,37.0301,37.09,12454,0.0,1.0
2024-02-29,37.13,37.14,37.05,37.08,4220,37.13,37.14,37.05,37.08,4220,0.0,1.0
2024-03-01,37.2297,37.2297,37.1401,37.15,63414,37.2297,37.2297,37.1401,37.15,63414,0.0,1.0
2024-03-04,37.2184,37.2232,37.19,37.19,101762,37.2184,37.2232,37.19,37.19,101762,0.0,1.0
2024-03-05,37.0675,37.125,37.034,37.12,4251,37.0675,37.125,37.034,37.12,4251,0.0,1.0
2024-03-06,37.12,37.2299,37.12,37.15,625,37.12,37.2299,37.12,37.15,625,0.0,1.0
2024-03-07,37.22,37.245,37.21,37.225,8831,37.22,37.245,37.21,37.225,8831,0.0,1.0
2024-03-08,37.2008,37.2501,37.17,37.2501,2537,37.2008,37.2501,37.17,37.2501,2537,0.0,1.0
2024-03-11,37.2,37.2,37.17,37.17,3475,37.2,37.2,37.17,37.17,3475,0.0,1.0
2024-03-12,37.305,37.32,37.3,37.3,6235,37.305,37.32,37.3,37.3,6235,0.0,1.0
2024-03-13,37.31,37.335,37.31,37.335,780,37.31,37.335,37.31,37.335,780,0.0,1.0
2024-03-14,37.2926,37.3631,37.24,37.3631,3237,37.2926,37.3631,37.24,37.3631,3237,0.0,1.0
2024-03-15,37.2367,37.24,37.19,37.24,1022,37.2367,37.24,37.19,37.24,1022,0.0,1.0
2024-03-18,37.3223,37.37,37.3,37.3,1038,37.3223,37.37,37.3,37.3,1038,0.0,1.0
2024-03-19,37.3748,37.3748,37.29,37.32,30987,37.3748,37.3748,37.29,37.32,30987,0.0,1.0
2024-03-20,37.475,37.4899,37.36,37.36,1953,37.475,37.4899,37.36,37.36,1953,0.0,1.0
2024-03-21,37.49,37.51,37.48,37.51,1232,37.49,37.51,37.48,37.51,1232,0.0,1.0
2024-03-22,37.5325,37.5325,37.49,37.49,10247,37.5325,37.5325,37.49,37.49,10247,0.0,1.0
2024-03-25,37.48,37.5,37.48,37.5,3799,37.48,37.5,37.48,37.5,3799,0.0,1.0
2024-03-26,37.5125,37.5455,37.5,37.5455,1257,37.5125,37.5455,37.5,37.5455,1257,0.0,1.0
2024-03-27,37.57,37.57,37.5,37.53,4120,37.57,37.57,37.5,37.53,4120,0.0,1.0
2024-03-28,37.5992,37.64,37.56,37.57,5786,37.5992,37.64,37.56,37.57,5786,0.0,1.0
2024-04-01,37.5824,37.5824,37.54,37.5764,3272,37.5824,37.5824,37.54,37.5764,3272,0.0,1.0
2024-04-02,37.525,37.525,37.45,37.51,5986,37.525,37.525,37.45,37.51,5986,0.0,1.0
2024-04-03,37.5419,37.56,37.47,37.47,16954,37.5419,37.56,37.47,37.47,16954,0.0,1.0
2024-04-04,37.4116,37.59,37.4116,37.57,5018,37.4116,37.59,37.4116,37.57,5018,0.0,1.0
2024-04-05,37.5152,37.52,37.36,37.36,8921,37.5152,37.52,37.36,37.36,8921,0.0,1.0
2024-04-08,37.5435,37.56,37.53,37.56,2994,37.5435,37.56,37.53,37.56,2994,0.0,1.0
2024-04-09,37.5579,37.5579,37.5,37.505,2581,37.5579,37.5579,37.5,37.505,2581,0.0,1.0
2024-04-10,37.5096,37.5096,37.43,37.43,2592,37.5096,37.5096,37.43,37.43,2592,0.0,1.0
2024-04-11,37.583,37.61,37.54,37.54,1695,37.583,37.61,37.54,37.54,1695,0.0,1.0
2024-04-12,37.4155,37.53,37.392,37.53,513,37.4155,37.53,37.392,37.53,513,0.0,1.0
2024-04-15,37.2627,37.5235,37.2627,37.5005,3650,37.2627,37.5235,37.2627,37.5005,3650,0.0,1.0
2024-04-16,37.2699,37.35,37.2201,37.29,4694,37.2699,37.35,37.2201,37.29,4694,0.0,1.0
2024-04-17,37.21,37.27,37.1391,37.1391,1461,37.21,37.27,37.1391,37.1391,1461,0.0,1.0
2024-04-18,37.1722,37.2601,37.161,37.26,915,37.1722,37.2601,37.161,37.26,915,0.0,1.0
2024-04-19,37.0252,37.15,37.0046,37.12,660,37.0252,37.15,37.0046,37.12,660,0.0,1.0
2024-04-22,37.2558,37.2558,37.11,37.11,4420,37.2558,37.2558,37.11,37.11,4420,0.0,1.0
2024-04-23,37.4748,37.4748,37.31,37.31,4350,37.4748,37.4748,37.31,37.31,4350,0.0,1.0
2024-04-24,37.5043,37.5043,37.4,37.41,997,37.5043,37.5043,37.4,37.41,997,0.0,1.0
2024-04-25,37.39,37.4,37.31,37.31,1543,37.39,37.4,37.31,37.31,1543,0.0,1.0
2024-04-26,37.6111,37.6111,37.58,37.58,590,37.6111,37.6111,37.58,37.58,590,0.0,1.0
2024-04-29,37.6634,37.6634,37.6,37.66,2736,37.6634,37.6634,37.6,37.66,2736,0.0,1.0
2024-04-30,37.4799,37.5009,37.4799,37.5009,645,37.4799,37.5009,37.4799,37.5009,645,0.0,1.0
2024-05-01,37.4433,37.4433,37.4001,37.4001,975,37.4433,37.4433,37.4001,37.4001,975,0.0,1.0
2024-05-02,37.5625,37.5625,37.44,37.5275,6815,37.5625,37.5625,37.44,37.5275,6815,0.0,1.0
2024-05-03,37.7648,37.77,37.75,37.75,623,37.7648,37.77,37.75,37.75,623,0.0,1.0
2024-05-06,37.8448,37.8448,37.771,37.771,608,37.8448,37.8448,37.771,37.771,608,0.0,1.0
2024-05-07,37.885,37.885,37.85,37.85,4709,37.885,37.885,37.85,37.85,4709,0.0,1.0
2024-05-08,37.8923,37.8923,37.86,37.87,373,37.8923,37.8923,37.86,37.87,373,0.0,1.0
2024-05-09,37.9,37.93,37.89,37.89,6647,37.9,37.93,37.89,37.89,6647,0.0,1.0
2024-05-10,37.9701,37.9701,37.93,37.97,747,37.9701,37.9701,37.93,37.97,747,0.0,1.0
2024-05-13,37.9708,37.99,37.9662,37.99,1731,37.9708,37.99,37.9662,37.99,1731,0.0,1.0
2024-05-14,37.9951,37.9951,37.95,37.95,2951,37.9951,37.9951,37.95,37.95,2951,0.0,1.0
2024-05-15,38.0215,38.0215,37.95,37.95,1555,38.0215,38.0215,37.95,37.95,1555,0.0,1.0
2024-05-16,38.0301,38.0301,38.0,38.03,16103,38.0301,38.0301,38.0,38.03,16103,0.0,1.0
2024-05-17,38.0452,38.073,38.03,38.03,5171,38.0452,38.073,38.03,38.03,5171,0.0,1.0
2024-05-20,38.055,38.1,38.01,38.03,13164,38.055,38.1,38.01,38.03,13164,0.0,1.0
2024-05-21,38.065,38.09,38.03,38.04,3380,38.065,38.09,38.03,38.04,3380,0.0,1.0
2024-05-22,38.0694,38.13,38.0694,38.13,6909,38.0694,38.13,38.0694,38.13,6909,0.0,1.0
2024-05-23,38.06,38.07,38.03,38.0312,3313,38.06,38.07,38.03,38.0312,3313,0.0,1.0
2024-05-24,38.0952,38.14,38.07,38.14,3842,38.0952,38.14,38.07,38.14,3842,0.0,1.0
2024-05-28,38.11,38.1299,38.05,38.05,7304,38.11,38.1299,38.05,38.05,7304,0.0,1.0
2024-05-29,38.1102,38.14,38.07,38.09,302691,38.1102,38.14,38.07,38.09,302691,0.0,1.0
2024-05-30,38.1399,38.14,38.1017,38.1017,30161,38.1399,38.14,38.1017,38.1017,30161,0.0,1.0
2024-05-31,38.155,38.19,38.11,38.15,187763,38.155,38.19,38.11,38.15,187763,0.0,1.0
2024-06-03,38.1,38.29,37.95,38.29,140232,38.1,38.29,37.95,38.29,140232,0.0,1.0
2024-06-04,38.19,38.22,38.0,38.11,61882,38.19,38.22,38.0,38.11,61882,0.0,1.0
2024-06-05,38.5,38.5,38.22,38.26,37481,38.5,38.5,38.22,38.26,37481,0.0,1.0
2024-06-06,38.4754,38.51,38.41,38.5,55060,38.4754,38.51,38.41,38.5,55060,0.0,1.0
2024-06-07,38.47,38.5693,38.41,38.44,33411,38.47,38.5693,38.41,38.44,33411,0.0,1.0
2024-06-10,38.5001,38.565,38.39,38.4,45376,38.5001,38.565,38.39,38.4,45376,0.0,1.0
2024-06-11,38.5578,38.58,38.35,38.4,43681,38.5578,38.58,38.35,38.4,43681,0.0,1.0
2024-06-12,38.865,38.9285,38.68,38.89,71688,38.865,38.9285,38.68,38.89,71688,0.0,1.0
2024-06-13,38.8439,38.92,38.73,38.92,37361,38.8439,38.92,38.73,38.92,37361,0.0,1.0
2024-06-14,38.8166,38.8499,38.69,38.77,26161,38.8166,38.8499,38.69,38.77,26161,0.0,1.0
2024-06-17,39.03,39.1,38.76,38.83,481390,39.03,39.1,38.76,38.83,481390,0.0,1.0
2024-06-18,39.0822,39.0999,39.02,39.08,209946,39.0822,39.0999,39.02,39.08,209946,0.0,1.0
2024-06-20,39.0067,39.17,38.9589,39.07,14524,39.0067,39.17,38.9589,39.07,14524,0.0,1.0
2024-06-21,38.98,39.04,38.952,38.96,36257,38.98,39.04,38.952,38.96,36257,0.0,1.0
2024-06-24,38.94,39.08,38.94,39.06,5210,38.94,39.08,38.94,39.06,5210,0.0,1.0
2024-06-25,39.0194,39.06,38.89,38.93,28342,39.0194,39.06,38.89,38.93,28342,0.0,1.0
2024-06-26,39.1,39.12,38.99,38.99,6616,39.1,39.12,38.99,38.99,6616,0.0,1.0
2024-06-27,39.1299,39.14,39.04,39.1,33331,39.1299,39.14,39.04,39.1,33331,0.0,1.0
2024-06-28,39.08,39.24,39.035,39.15,8510,39.08,39.24,39.035,39.15,8510,0.0,1.0
2024-07-01,39.1036,39.1036,39.0,39.0,6812,39.1036,39.1036,39.0,39.0,6812,0.0,1.0
2024-07-02,39.27,39.27,39.1036,39.1036,10652,39.27,39.27,39.1036,39.1036,10652,0.0,1.0
2024-07-03,39.37,39.37,39.26,39.26,3318,39.37,39.37,39.26,39.26,3318,0.0,1.0
2024-07-05,39.4975,39.5,39.37,39.37,3450,39.4975,39.5,39.37,39.37,3450,0.0,1.0
2024-07-08,39.55,39.55,39.45,39.53,16708,39.55,39.55,39.45,39.53,16708,0.0,1.0
2024-07-09,39.4801,39.59,39.4801,39.56,19442,39.4801,39.59,39.4801,39.56,19442,0.0,1.0
2024-07-10,39.735,39.74,39.588,39.588,5173,39.735,39.74,39.588,39.588,5173,0.0,1.0
2024-07-11,39.5703,39.61,39.56,39.5683,6215,39.5703,39.61,39.56,39.5683,6215,0.0,1.0
2024-07-12,39.692,39.8139,39.692,39.748,6965,39.692,39.8139,39.692,39.748,6965,0.0,1.0
2024-07-15,39.7309,39.9,39.7309,39.85,9841,39.7309,39.9,39.7309,39.85,9841,0.0,1.0
2024-07-16,39.8742,39.889,39.772,39.772,9070,39.8742,39.889,39.772,39.772,9070,0.0,1.0
2024-07-17,39.5698,39.6,39.54,39.57,1681,39.5698,39.6,39.54,39.57,1681,0.0,1.0
2024-07-18,39.4175,39.635,39.335,39.635,16442,39.4175,39.635,39.335,39.635,16442,0.0,1.0
2024-07-19,39.2462,39.4173,39.2,39.35,6712,39.2462,39.4173,39.2,39.35,6712,0.0,1.0
2024-07-22,39.54,39.55,39.35,39.46,12673,39.54,39.55,39.35,39.46,12673,0.0,1.0
2024-07-23,39.4642,39.54,39.4642,39.5,137532,39.4642,39.54,39.4642,39.5,137532,0.0,1.0
2024-07-24,38.8861,38.935,38.8861,38.9342,1171,38.8861,38.935,38.8861,38.9342,1171,0.0,1.0
2024-07-25,38.8116,39.165,38.8116,38.85,3496,38.8116,39.165,38.8116,38.85,3496,0.0,1.0
2024-07-26,39.0498,39.175,38.99,38.99,3515,39.0498,39.175,38.99,38.99,3515,0.0,1.0
2024-07-29,39.1129,39.162,39.0676,39.09,136120,39.1129,39.162,39.0676,39.09,136120,0.0,1.0
2024-07-30,39.0229,39.0881,38.8409,39.0881,2970,39.0229,39.0881,38.8409,39.0881,2970,0.0,1.0
2024-07-31,39.3861,39.425,39.365,39.365,459,39.3861,39.425,39.365,39.365,459,0.0,1.0
2024-08-01,39.08,39.53,38.86,39.5,9086,39.08,39.53,38.86,39.5,9086,0.0,1.0
2024-08-02,38.5248,38.65,38.36,38.65,10034,38.5248,38.65,38.36,38.65,10034,0.0,1.0
2024-08-05,37.73,38.0,37.55,37.55,7176,37.73,38.0,37.55,37.55,7176,0.0,1.0
2024-08-06,38.0689,38.4399,37.815,37.815,40550,38.0689,38.4399,37.815,37.815,40550,0.0,1.0
2024-08-07,37.87,38.54,37.87,38.44,14240,37.87,38.54,37.87,38.44,14240,0.0,1.0
2024-08-08,38.5,38.5,38.07,38.13,51232,38.5,38.5,38.07,38.13,51232,0.0,1.0
2024-08-09,38.6211,38.6211,38.4,38.4,10850,38.6211,38.6211,38.4,38.4,10850,0.0,1.0
2024-08-12,38.6162,38.6997,38.6162,38.681,2195,38.6162,38.6997,38.6162,38.681,2195,0.0,1.0
2024-08-13,39.1,39.1,38.86,38.88,6787,39.1,39.1,38.86,38.88,6787,0.0,1.0
2024-08-14,39.25,39.25,39.15,39.195,4409,39.25,39.25,39.15,39.195,4409,0.0,1.0
2024-08-15,39.5758,39.6096,39.55,39.55,3648,39.5758,39.6096,39.55,39.55,3648,0.0,1.0
2024-08-16,39.6562,39.71,39.6341,39.64,8519,39.6562,39.71,39.6341,39.64,8519,0.0,1.0
2024-08-19,39.91,39.91,39.6501,39.6501,4528,39.91,39.91,39.6501,39.6501,4528,0.0,1.0
2024-08-20,39.8353,39.86,39.815,39.86,3370,39.8353,39.86,39.815,39.86,3370,0.0,1.0
2024-08-21,39.946,39.946,39.844,39.844,1763,39.946,39.946,39.844,39.844,1763,0.0,1.0
2024-08-22,39.6827,39.9789,39.6827,39.9789,2543,39.6827,39.9789,39.6827,39.9789,2543,0.0,1.0
2024-08-23,40.0181,40.0181,39.8,39.9118,7750,40.0181,40.0181,39.8,39.9118,7750,0.0,1.0
2024-08-26,39.9372,40.0049,39.892,40.0049,6443,39.9372,40.0049,39.892,40.0049,6443,0.0,1.0
2024-08-27,40.0026,40.01,39.94,39.9656,4796,40.0026,40.01,39.94,39.9656,4796,0.0,1.0
2024-08-28,39.92,39.97,39.73,39.97,2966,39.92,39.97,39.73,39.97,2966,0.0,1.0
2024-08-29,39.8763,40.07,39.84,39.995,6271,39.8763,40.07,39.84,39.995,6271,0.0,1.0
2024-08-30,40.1472,40.1472,39.84,40.02,2801,40.1472,40.1472,39.84,40.02,2801,0.0,1.0
2024-09-03,39.5632,39.91,39.5632,39.91,6141,39.5632,39.91,39.5632,39.91,6141,0.0,1.0
2024-09-04,39.5626,39.74,39.52,39.74,3605,39.5626,39.74,39.52,39.74,3605,0.0,1.0
2024-09-05,39.455,39.6,39.387,39.56,2818,39.455,39.6,39.387,39.56,2818,0.0,1.0
2024-09-06,39.0344,39.5465,39.0212,39.5465,2383,39.0344,39.5465,39.0212,39.5465,2383,0.0,1.0
2024-09-09,39.3404,39.3404,39.3,39.3,1564,39.3404,39.3404,39.3,39.3,1564,0.0,1.0
2024-09-10,39.4726,39.4726,39.36,39.445,3623,39.4726,39.4726,39.36,39.445,3623,0.0,1.0
2024-09-11,39.7,39.7,39.001,39.12,4611,39.7,39.7,39.001,39.12,4611,0.0,1.0
2024-09-12,39.97,39.97,39.75,39.78,4439,39.97,39.97,39.75,39.78,4439,0.0,1.0
2024-09-13,40.0872,40.1199,40.07,40.08,2020,40.0872,40.1199,40.07,40.08,2020,0.0,1.0
2024-09-16,40.1301,40.1301,40.02,40.04,3733,40.1301,40.1301,40.02,40.04,3733,0.0,1.0
2024-09-17,40.1164,40.23,40.07,40.2063,4925,40.1164,40.23,40.07,40.2063,4925,0.0,1.0
2024-09-18,40.057,40.325,40.057,40.115,16139,40.057,40.325,40.057,40.115,16139,0.0,1.0
2024-09-19,40.4766,40.51,40.46,40.51,6701,40.4766,40.51,40.46,40.51,6701,0.0,1.0
2024-09-20,40.41,40.48,40.375,40.39,17306,40.41,40.48,40.375,40.39,17306,0.0,1.0
2024-09-23,40.528,40.53,40.43,40.47,2948,40.528,40.53,40.43,40.47,2948,0.0,1.0
2024-09-24,40.5787,40.61,40.5,40.51,2428,40.5787,40.61,40.5,40.51,2428,0.0,1.0
2024-09-25,40.53,40.6399,40.49,40.63,6511,40.53,40.6399,40.49,40.63,6511,0.0,1.0
2024-09-26,40.6292,40.63,40.55,40.57,6020,40.6292,40.63,40.55,40.57,6020,0.0,1.0
2024-09-27,40.5877,40.6772,40.57,40.675,4360,40.5877,40.6772,40.57,40.675,4360,0.0,1.0
2024-09-30,40.6999,40.6999,40.47,40.52,6427,40.6999,40.6999,40.47,40.52,6427,0.0,1.0
2024-10-01,40.475,40.5362,40.4,40.455,11386,40.475,40.5362,40.4,40.455,11386,0.0,1.0
2024-10-02,40.4992,40.51,40.38,40.38,5392,40.4992,40.51,40.38,40.38,5392,0.0,1.0
2024-10-03,40.4245,40.48,40.38,40.48,2563,40.4245,40.48,40.38,40.48,2563,0.0,1.0
2024-10-04,40.6375,40.6375,40.45,40.45,13014,40.6375,40.6375,40.45,40.45,13014,0.0,1.0
2024-10-07,40.4008,40.54,40.4008,40.5,4298,40.4008,40.54,40.4008,40.5,4298,0.0,1.0
2024-10-08,40.62,40.63,40.55,40.55,3417,40.62,40.63,40.55,40.55,3417,0.0,1.0
2024-10-09,40.7911,40.7911,40.66,40.66,2971,40.7911,40.7911,40.66,40.66,2971,0.0,1.0
2024-10-10,40.7449,40.7449,40.705,40.74,2809,40.7449,40.7449,40.705,40.74,2809,0.0,1.0
2024-10-11,40.8786,40.9,40.8786,40.89,1107,40.8786,40.9,40.8786,40.89,1107,0.0,1.0
2024-10-14,41.0523,41.0523,40.967,40.967,3097,41.0523,41.0523,40.967,40.967,3097,0.0,1.0
2024-10-15,40.8769,41.046,40.84,41.046,3781,40.8769,41.046,40.84,41.046,3781,0.0,1.0
2024-10-16,40.96,41.002,40.85,40.89,3159,40.96,41.002,40.85,40.89,3159,0.0,1.0
2024-10-17,41.0118,41.06,41.0118,41.03,6675,41.0118,41.06,41.0118,41.03,6675,0.0,1.0
2024-10-18,41.1186,41.1186,41.06,41.06,3479,41.1186,41.1186,41.06,41.06,3479,0.0,1.0
2024-10-21,41.0712,41.0712,40.9,40.91,3890,41.0712,41.0712,40.9,40.91,3890,0.0,1.0
2024-10-22,41.125,41.125,40.97,40.9821,10651,41.125,41.125,40.97,40.9821,10651,0.0,1.0
2024-10-23,40.8842,40.99,40.78,40.99,6138,40.8842,40.99,40.78,40.99,6138,0.0,1.0
2024-10-24,40.91,41.0,40.9,40.9,5698,40.91,41.0,40.9,40.9,5698,0.0,1.0
2024-10-25,40.9389,41.1169,40.93,41.1169,1368,40.9389,41.1169,40.93,41.1169,1368,0.0,1.0
2024-10-28,41.0319,41.08,41.01,41.04,2989,41.0319,41.08,41.01,41.04,2989,0.0,1.0
2024-10-29,41.0679,41.11,40.93,40.93,2003,41.0679,41.11,40.93,40.93,2003,0.0,1.0
2024-10-30,40.94,41.0501,40.94,41.05,5789,40.94,41.0501,40.94,41.05,5789,0.0,1.0
2024-10-31,40.5715,40.68,40.5715,40.68,5403,40.5715,40.68,40.5715,40.68,5403,0.0,1.0
2024-11-01,40.6304,40.77,40.6304,40.76,2192,40.6304,40.77,40.6304,40.76,2192,0.0,1.0
2024-11-04,40.5802,40.6665,40.54,40.591,6577,40.5802,40.6665,40.54,40.591,6577,0.0,1.0
2024-11-05,40.8462,40.9,40.79,40.79,11352,40.8462,40.9,40.79,40.79,11352,0.0,1.0
2024-11-06,41.4188,41.4799,41.2,41.2,4583,41.4188,41.4799,41.2,41.2,4583,0.0,1.0
2024-11-07,41.5659,41.6288,41.51,41.5171,5499,41.5659,41.6288,41.51,41.5171,5499,0.0,1.0
2024-11-08,41.64,41.65,41.59,41.59,8001,41.64,41.65,41.59,41.59,8001,0.0,1.0
2024-11-11,41.661,41.69,41.61,41.641,14306,41.661,41.69,41.61,41.641,14306,0.0,1.0
2024-11-12,41.6143,41.6389,41.5811,41.5811,8555,41.6143,41.6389,41.5811,41.5811,8555,0.0,1.0
2024-11-13,41.645,41.72,41.6,41.6,12401,41.645,41.72,41.6,41.6,12401,0.0,1.0
2024-11-14,41.5559,41.67,41.5559,41.65,4718,41.5559,41.67,41.5559,41.65,4718,0.0,1.0
2024-11-15,41.2774,41.344,41.2201,41.344,5683,41.2774,41.344,41.2201,41.344,5683,0.0,1.0
2024-11-18,41.34,41.376,41.28,41.29,5100,41.34,41.376,41.28,41.29,5100,0.0,1.0
2024-11-19,41.39,41.42,41.19,41.19,453401,41.39,41.42,41.19,41.19,453401,0.0,1.0
2024-11-20,41.4129,41.4129,41.2312,41.25,3039,41.4129,41.4129,41.2312,41.25,3039,0.0,1.0
2024-11-21,41.5324,41.55,41.46,41.46,3286,41.5324,41.55,41.46,41.46,3286,0.0,1.0
2024-11-22,41.6251,41.6408,41.5,41.5,5634,41.6251,41.6408,41.5,41.5,5634,0.0,1.0
2024-11-25,41.7416,41.8,41.6717,41.8,2785,41.7416,41.8,41.6717,41.8,2785,0.0,1.0
2024-11-26,41.846,41.846,41.78,41.78,8954,41.846,41.846,41.78,41.78,8954,0.0,1.0
2024-11-27,41.7876,41.7876,41.7303,41.7303,1712,41.7876,41.7876,41.7303,41.7303,1712,0.0,1.0
2024-11-29,41.919,41.919,41.864,41.864,245,41.919,41.919,41.864,41.864,245,0.0,1.0
2024-12-02,41.942,41.9616,41.9,41.901,6268,41.942,41.9616,41.9,41.901,6268,0.0,1.0
2024-12-03,41.9572,41.97,41.9101,41.9101,6085,41.9572,41.97,41.9101,41.9101,6085,0.0,1.0
2024-12-04,42.01,42.0294,41.94,41.94,3763,42.01,42.0294,41.94,41.94,3763,0.0,1.0
2024-12-05,42.0293,42.16,42.0293,42.16,5549,42.0293,42.16,42.0293,42.16,5549,0.0,1.0
2024-12-06,42.06,42.1299,42.05,42.1299,7981,42.06,42.1299,42.05,42.1299,7981,0.0,1.0
2024-12-09,41.9656,42.0142,41.94,41.98,1614,41.9656,42.0142,41.94,41.98,1614,0.0,1.0
2024-12-10,41.9352,41.9898,41.93,41.98,1673,41.9352,41.9898,41.93,41.98,1673,0.0,1.0
2024-12-11,42.08,42.0856,42.03,42.0856,19802,42.08,42.0856,42.03,42.0856,19802,0.0,1.0
2024-12-12,41.95,42.0893,41.95,42.02,11255,41.95,42.0893,41.95,42.02,11255,0.0,1.0
2024-12-13,42.0002,42.0038,41.93,42.0,2334,42.0002,42.0038,41.93,42.0,2334,0.0,1.0
2024-12-16,42.0421,42.0701,42.03,42.06,3071,42.0421,42.0701,42.03,42.06,3071,0.0,1.0
2024-12-17,41.9839,42.0,41.94,41.96,8190,41.9839,42.0,41.94,41.96,8190,0.0,1.0
2024-12-18,41.27,42.0093,41.27,41.98,8053,41.27,42.0093,41.27,41.98,8053,0.0,1.0
2024-12-19,41.3212,41.53,41.3212,41.45,8099,41.3212,41.53,41.3212,41.45,8099,0.0,1.0
2024-12-20,41.5941,41.74,41.22,41.22,16237,41.5941,41.74,41.22,41.22,16237,0.0,1.0
2024-12-23,41.808,41.808,41.5,41.61,6956,41.808,41.808,41.5,41.61,6956,0.0,1.0
2024-12-24,42.033,42.033,41.85,41.85,3251,42.033,42.033,41.85,41.85,3251,0.0,1.0
2024-12-26,42.0465,42.0465,41.95,41.95,2342,42.0465,42.0465,41.95,41.95,2342,0.0,1.0
2024-12-27,41.81,41.89,41.72,41.89,4486,41.81,41.89,41.72,41.89,4486,0.0,1.0
2024-12-30,41.64,41.7237,41.4306,41.56,19419,41.64,41.7237,41.4306,41.56,19419,0.0,1.0
2024-12-31,41.52,41.67,41.51,41.65,3889,41.52,41.67,41.51,41.65,3889,0.0,1.0
2025-01-02,41.44,41.68,41.3638,41.63,56051,41.44,41.68,41.3638,41.63,56051,0.0,1.0
2025-01-03,41.8032,41.81,41.63,41.63,4477,41.8032,41.81,41.63,41.63,4477,0.0,1.0
2025-01-06,41.87,42.04,41.87,42.04,1427,41.87,42.04,41.87,42.04,1427,0.0,1.0
2025-01-07,41.6684,41.822,41.61,41.81,8842,41.6684,41.822,41.61,41.81,8842,0.0,1.0
2025-01-08,41.7167,41.7167,41.55,41.55,2263,41.7167,41.7167,41.55,41.55,2263,0.0,1.0
2025-01-10,41.3447,41.5,41.3136,41.5,9282,41.3447,41.5,41.3136,41.5,9282,0.0,1.0
2025-01-13,41.4072,41.4072,41.15,41.19,13048,41.4072,41.4072,41.15,41.19,13048,0.0,1.0
2025-01-14,41.4283,41.52,41.2806,41.49,3955,41.4283,41.52,41.2806,41.49,3955,0.0,1.0
2025-01-15,41.9343,41.9343,41.821,41.9,979,41.9343,41.9343,41.821,41.9,979,0.0,1.0
2025-01-16,41.892,41.97,41.87,41.95,4531,41.892,41.97,41.87,41.95,4531,0.0,1.0
2025-01-17,42.05,42.15,42.05,42.13,4886,42.05,42.15,42.05,42.13,4886,0.0,1.0
2025-01-21,42.2848,42.29,42.19,42.24,10998,42.2848,42.29,42.19,42.24,10998,0.0,1.0
2025-01-22,42.4143,42.43,42.4143,42.42,5714,42.4143,42.43,42.4143,42.42,5714,0.0,1.0
2025-01-23,42.46,42.46,42.3501,42.3501,7823,42.46,42.46,42.3501,42.3501,7823,0.0,1.0
2025-01-24,42.4583,42.505,42.39,42.46,2761,42.4583,42.505,42.39,42.46,2761,0.0,1.0
2025-01-27,42.13,42.16,42.05,42.13,3494,42.13,42.16,42.05,42.13,3494,0.0,1.0
2025-01-28,42.3201,42.33,42.17,42.1734,5999,42.3201,42.33,42.17,42.1734,5999,0.0,1.0
2025-01-29,42.2996,42.33,42.18,42.27,27866,42.2996,42.33,42.18,42.27,27866,0.0,1.0
2025-01-30,42.4028,42.4028,42.281,42.3,2384,42.4028,42.4028,42.281,42.3,2384,0.0,1.0
2025-01-31,42.2981,42.2981,42.2981,42.2981,54,42.2981,42.2981,42.2981,42.2981,54,0.0,1.0
2025-02-03,42.1608,42.24,41.88,41.89,4891,42.1608,42.24,41.88,41.89,4891,0.0,1.0
2025-02-04,42.3213,42.3213,42.11,42.11,4537,42.3213,42.3213,42.11,42.11,4537,0.0,1.0
2025-02-05,42.38,42.38,42.25,42.26,5617,42.38,42.38,42.25,42.26,5617,0.0,1.0
2025-02-06,42.44,42.47,42.37,42.44,45665,42.44,42.47,42.37,42.44,45665,0.0,1.0
2025-02-07,42.3234,42.4599,42.28,42.44,6279,42.3234,42.4599,42.28,42.44,6279,0.0,1.0
2025-02-10,42.4644,42.4644,42.38,42.38,1501,42.4644,42.4644,42.38,42.38,1501,0.0,1.0
2025-02-11,42.485,42.5145,42.39,42.39,1616,42.485,42.5145,42.39,42.39,1616,0.0,1.0
2025-02-12,42.4315,42.4653,42.3318,42.3318,3409,42.4315,42.4653,42.3318,42.3318,3409,0.0,1.0
2025-02-13,42.6385,42.6385,42.4701,42.4702,25702,42.6385,42.6385,42.4701,42.4702,25702,0.0,1.0
2025-02-14,42.6685,42.6685,42.62,42.64,577,42.6685,42.6685,42.62,42.64,577,0.0,1.0
2025-02-18,42.65,42.665,42.65,42.665,1633,42.65,42.665,42.65,42.665,1633,0.0,1.0
2025-02-19,42.7434,42.76,42.705,42.705,18757,42.7434,42.76,42.705,42.705,18757,0.0,1.0
2025-02-20,42.67,42.72,42.57,42.61,11057,42.67,42.72,42.57,42.61,11057,0.0,1.0
2025-02-21,42.3661,42.5985,42.3661,42.59,1650,42.3661,42.5985,42.3661,42.59,1650,0.0,1.0
2025-02-24,42.22,42.4771,42.22,42.39,6241,42.22,42.4771,42.22,42.39,6241,0.0,1.0
2025-02-25,42.157,42.157,42.03,42.03,454,42.157,42.157,42.03,42.03,454,0.0,1.0
2025-02-26,42.1,42.335,42.1,42.25,17544,42.1,42.335,42.1,42.25,17544,0.0,1.0
2025-02-27,41.7332,42.14,41.7332,42.1,4085,41.7332,42.14,41.7332,42.1,4085,0.0,1.0
2025-02-28,42.1,42.1,41.6501,41.7295,3357,42.1,42.1,41.6501,41.7295,3357,0.0,1.0
2025-03-03,41.625,42.21,41.551,42.21,3761,41.625,42.21,41.551,42.21,3761,0.0,1.0
2025-03-04,41.3375,41.64,41.16,41.215,8852,41.3375,41.64,41.16,41.215,8852,0.0,1.0
2025-03-05,41.6762,41.715,41.1501,41.17,6572,41.6762,41.715,41.1501,41.17,6572,0.0,1.0
2025-03-06,41.125,41.44,41.1,41.255,1979,41.125,41.44,41.1,41.255,1979,0.0,1.0
2025-03-07,41.29,41.33,41.006,41.18,4950,41.29,41.33,41.006,41.18,4950,0.0,1.0
2025-03-10,40.503,40.75,40.39,40.711,19628,40.503,40.75,40.39,40.711,19628,0.0,1.0
2025-03-11,40.3139,40.55,40.121,40.44,14206,40.3139,40.55,40.121,40.44,14206,0.0,1.0
2025-03-12,40.41,40.58,40.3,40.58,9777,40.41,40.58,40.3,40.58,9777,0.0,1.0
2025-03-13,39.9784,40.3,39.95,40.27,4134,39.9784,40.3,39.95,40.27,4134,0.0,1.0
2025-03-14,40.585,40.59,40.31,40.31,3176,40.585,40.59,40.31,40.31,3176,0.0,1.0
2025-03-17,40.8781,40.91,40.63,40.75,1788,40.8781,40.91,40.63,40.75,1788,0.0,1.0
2025-03-18,40.45,40.52,40.43,40.49,14840,40.45,40.52,40.43,40.49,14840,0.0,1.0
2025-03-19,40.8539,40.88,40.64,40.7,4050,40.8539,40.88,40.64,40.7,4050,0.0,1.0
2025-03-20,40.72,41.0799,40.7,40.95,3756,40.72,41.0799,40.7,40.95,3756,0.0,1.0
2025-03-21,40.77,40.775,40.48,40.48,1227,40.77,40.775,40.48,40.48,1227,0.0,1.0
2025-03-24,41.3922,41.3922,41.29,41.29,1186,41.3922,41.3922,41.29,41.29,1186,0.0,1.0
2025-03-25,41.38,41.44,41.32,41.44,1394,41.38,41.44,41.32,41.44,1394,0.0,1.0
2025-03-26,41.0642,41.295,40.97,41.295,2625,41.0642,41.295,40.97,41.295,2625,0.0,1.0
2025-03-27,40.875,41.1677,40.875,41.03,1087,40.875,41.1677,40.875,41.03,1087,0.0,1.0
2025-03-28,40.3185,40.473338,40.3185,40.3801,667,40.3185,40.473338,40.3185,40.3801,667,0.0,1.0
2025-03-31,40.5025,40.5025,39.895,39.895,2679,40.5025,40.5025,39.895,39.895,2679,0.0,1.0
2025-04-01,40.58,40.69,40.24,40.41,4932,40.58,40.69,40.24,40.41,4932,0.0,1.0
2025-04-02,40.8551,40.8551,40.49,40.49,686,40.8551,40.8551,40.49,40.49,686,0.0,1.0
2025-04-03,39.3043,39.605,39.3043,39.6,2744,39.3043,39.605,39.3043,39.6,2744,0.0,1.0
2025-04-04,37.64,38.45,37.64,38.41,59058,37.64,38.45,37.64,38.41,59058,0.0,1.0
2025-04-07,37.7029,37.85,33.71,36.47,19872,37.7029,37.85,33.71,36.47,19872,0.0,1.0
2025-04-08,37.32,38.6087,37.1,38.355,252578,37.32,38.6087,37.1,38.355,252578,0.0,1.0
2025-04-09,39.6198,39.73,37.2,37.21,37474,39.6198,39.73,37.2,37.21,37474,0.0,1.0
2025-04-10,38.6236,38.85,37.83,38.85,90889,38.6236,38.85,37.83,38.85,90889,0.0,1.0
2025-04-11,39.158,39.2281,38.5483,38.7399,10043,39.158,39.2281,38.5483,38.7399,10043,0.0,1.0
2025-04-14,39.3453,39.615,39.24,39.48,3126,39.3453,39.615,39.24,39.48,3126,0.0,1.0
2025-04-15,39.2771,39.57,39.19,39.57,7904,39.2771,39.57,39.19,39.57,7904,0.0,1.0
2025-04-16,38.59,39.02,38.47,38.88,5166,38.59,39.02,38.47,38.88,5166,0.0,1.0
2025-04-17,38.6652,38.8576,38.62,38.6246,9617,38.6652,38.8576,38.62,38.6246,9617,0.0,1.0
2025-04-21,38.1193,38.3129,38.0,38.311,1047,38.1193,38.3129,38.0,38.311,1047,0.0,1.0
2025-04-22,38.75,38.81,38.355,38.355,3932,38.75,38.81,38.355,38.355,3932,0.0,1.0
2025-04-23,39.1939,39.54,39.08,39.2101,3668,39.1939,39.54,39.08,39.2101,3668,0.0,1.0
2025-04-24,39.7209,39.76,39.39,39.39,10584,39.7209,39.76,39.39,39.39,10584,0.0,1.0
2025-04-25,39.9245,39.9245,39.64,39.64,1313,39.9245,39.9245,39.64,39.64,1313,0.0,1.0
2025-04-28,39.9762,39.99,39.65,39.675,738,39.9762,39.99,39.65,39.675,738,0.0,1.0
2025-04-29,40.14,40.18,39.88,39.88,3674,40.14,40.18,39.88,39.88,3674,0.0,1.0
2025-04-30,40.13,40.13,39.76,39.76,27551,40.13,40.13,39.76,39.76,27551,0.0,1.0
2025-05-01,40.3978,40.59,40.3978,40.5101,2157,40.3978,40.59,40.3978,40.5101,2157,0.0,1.0
2025-05-02,40.858,40.9199,40.7705,40.7705,1391,40.858,40.9199,40.7705,40.7705,1391,0.0,1.0
2025-05-05,40.69,40.75,40.53,40.69,11786,40.69,40.75,40.53,40.69,11786,0.0,1.0
2025-05-06,40.3998,40.5,40.32,40.45,2261,40.3998,40.5,40.32,40.45,2261,0.0,1.0
2025-05-07,40.45,40.46,40.2,40.4099,5516,40.45,40.46,40.2,40.4099,5516,0.0,1.0
2025-05-08,40.65,40.98,40.65,40.719,3879,40.65,40.98,40.65,40.719,3879,0.0,1.0
2025-05-09,40.6456,40.805,40.53,40.805,1459,40.6456,40.805,40.53,40.805,1459,0.0,1.0
2025-05-12,41.8293,41.8293,41.4708,41.4708,4848,41.8293,41.8293,41.4708,41.4708,4848,0.0,1.0
2025-05-13,42.188,42.32,42.14,42.14,12688,42.188,42.32,42.14,42.14,12688,0.0,1.0
2025-05-14,42.2084,42.2084,42.1,42.14,1835,42.2084,42.2084,42.1,42.14,1835,0.0,1.0
2025-05-15,42.3693,42.385,42.11,42.11,2762,42.3693,42.385,42.11,42.11,2762,0.0,1.0
2025-05-16,42.6504,42.6504,42.42,42.42,864,42.6504,42.6504,42.42,42.42,864,0.0,1.0
2025-05-19,42.7005,42.7005,42.49,42.49,15828,42.7005,42.7005,42.49,42.49,15828,0.0,1.0
2025-05-20,42.5581,42.58,42.33,42.56,30021,42.5581,42.58,42.33,42.56,30021,0.0,1.0
2025-05-21,41.9357,42.5489,41.79,42.39,4398,41.9357,42.5489,41.79,42.39,4398,0.0,1.0
2025-05-22,41.83,42.13,41.83,41.85,7777,41.83,42.13,41.83,41.85,7777,0.0,1.0
2025-05-23,41.55,41.72,41.36,41.55,18794,41.55,41.72,41.36,41.55,18794,0.0,1.0
2025-05-27,42.37,42.3804,42.0101,42.0101,7452,42.37,42.3804,42.0101,42.0101,7452,0.0,1.0
2025-05-28,42.24,42.44,42.1109,42.39,17103,42.24,42.44,42.1109,42.39,17103,0.0,1.0
2025-05-29,42.3428,42.53,42.12,42.53,12177,42.3428,42.53,42.12,42.53,12177,0.0,1.0
2025-05-30,42.41,42.4699,41.9,42.31,93340,42.41,42.4699,41.9,42.31,93340,0.0,1.0
2025-06-02,42.52,42.52,42.1545,42.27,147598,42.52,42.52,42.1545,42.27,147598,0.0,1.0
2025-06-03,42.67,42.71,42.48,42.51,55992,42.67,42.71,42.48,42.51,55992,0.0,1.0
2025-06-04,42.66,42.75,42.6398,42.75,32051,42.66,42.75,42.6398,42.75,32051,0.0,1.0
2025-06-05,42.51,42.81,42.42,42.68,26815,42.51,42.81,42.42,42.68,26815,0.0,1.0
2025-06-06,42.8247,42.8699,42.71,42.81,34034,42.8247,42.8699,42.71,42.81,34034,0.0,1.0
2025-06-09,42.9,42.92,42.75,42.85,14039,42.9,42.92,42.75,42.85,14039,0.0,1.0
2025-06-10,42.99,42.99,42.8,42.89,58714,42.99,42.99,42.8,42.89,58714,0.0,1.0
2025-06-11,42.87,43.08,42.835,43.08,21405,42.87,43.08,42.835,43.08,21405,0.0,1.0
2025-06-12,42.9613,43.33,42.83,42.86,7675,42.9613,43.33,42.83,42.86,7675,0.0,1.0
2025-06-13,42.67,42.94,42.605,42.7,13667,42.67,42.94,42.605,42.7,13667,0.0,1.0
2025-06-16,42.9378,43.06,42.8701,42.94,27044,42.9378,43.06,42.8701,42.94,27044,0.0,1.0
2025-06-17,42.7364,42.9199,42.7364,42.82,6843,42.7364,42.9199,42.7364,42.82,6843,0.0,1.0
2025-06-18,42.78,42.9399,42.712,42.76,10213,42.78,42.9399,42.712,42.76,10213,0.0,1.0
2025-06-20,42.62,42.88,42.6,42.85,7902,42.62,42.88,42.6,42.85,7902,0.0,1.0
2025-06-23,42.9602,42.9602,42.61,42.66,6052,42.9602,42.9602,42.61,42.66,6052,0.0,1.0
2025-06-24,43.31,43.33,43.15,43.18,22743,43.31,43.33,43.15,43.18,22743,0.0,1.0
2025-06-25,43.2962,43.3684,43.24,43.3684,1843,43.2962,43.3684,43.24,43.3684,1843,0.0,1.0
2025-06-26,43.47,43.54,43.34,43.34,15589,43.47,43.54,43.34,43.34,15589,0.0,1.0
2025-06-27,43.65,43.6999,43.47,43.635,28245,43.65,43.6999,43.47,43.635,28245,0.0,1.0
2025-06-30,43.76,43.81,43.6201,43.78,14623,43.76,43.81,43.6201,43.78,14623,0.0,1.0
2025-07-01,43.79,43.81,43.6501,43.67,7637,43.79,43.81,43.6501,43.67,7637,0.0,1.0
2025-07-02,43.89,43.89,43.7306,43.76,556238,43.89,43.89,43.7306,43.76,556238,0.0,1.0
2025-07-03,43.995,44.04,43.94,43.96,19018,43.995,44.04,43.94,43.96,19018,0.0,1.0
2025-07-07,43.8281,43.865,43.7014,43.85,6607,43.8281,43.865,43.7014,43.85,6607,0.0,1.0
2025-07-08,43.8191,43.8699,43.7601,43.82,4596,43.8191,43.8699,43.7601,43.82,4596,0.0,1.0
2025-07-09,43.9601,43.97,43.88,43.9482,11372,43.9601,43.97,43.88,43.9482,11372,0.0,1.0
2025-07-10,44.037,44.0994,43.92,43.92,9115,44.037,44.0994,43.92,43.92,9115,0.0,1.0
2025-07-11,43.9706,44.0471,43.91,43.91,871,43.9706,44.0471,43.91,43.91,871,0.0,1.0
2025-07-14,44.0018,44.05,43.89,43.91,5869,44.0018,44.05,43.89,43.91,5869,0.0,1.0
2025-07-15,43.9328,44.08,43.92,44.08,4806,43.9328,44.08,43.92,44.08,4806,0.0,1.0
2025-07-16,43.967,43.967,43.821,43.91,5151,43.967,43.967,43.821,43.91,5151,0.0,1.0
2025-07-17,44.1308,44.2,43.98,43.98,5866,44.1308,44.2,43.98,43.98,5866,0.0,1.0
2025-07-18,44.08,44.195,44.04,44.195,6307,44.08,44.195,44.04,44.195,6307,0.0,1.0
2025-07-21,44.19,44.29,44.16,44.26,11582,44.19,44.29,44.16,44.26,11582,0.0,1.0
2025-07-22,44.195,44.24,44.1101,44.1101,6295,44.195,44.24,44.1101,44.1101,6295,0.0,1.0
2025-07-23,44.3867,44.39,44.2119,44.2119,9864,44.3867,44.39,44.2119,44.2119,9864,0.0,1.0
2025-07-24,44.38,44.438,44.36,44.4111,5825,44.38,44.438,44.36,44.4111,5825,0.0,1.0
2025-07-25,44.515,44.58,44.32,44.475,5863,44.515,44.58,44.32,44.475,5863,0.0,1.0
2025-07-28,44.46,44.5691,44.45,44.51,7708,44.46,44.5691,44.45,44.51,7708,0.0,1.0
2025-07-29,44.44,44.63,44.44,44.63,6107,44.44,44.63,44.44,44.63,6107,0.0,1.0
2025-07-30,44.39,44.54,44.38,44.46,5378,44.39,44.54,44.38,44.46,5378,0.0,1.0
2025-07-31,44.33,44.64,44.325,44.59,11144,44.33,44.64,44.325,44.59,11144,0.0,1.0
2025-08-01,43.9769,44.0043,43.935,43.98,3736,43.9769,44.0043,43.935,43.98,3736,0.0,1.0
2025-08-04,44.46,44.47,44.2801,44.29,3072,44.46,44.47,44.2801,44.29,3072,0.0,1.0
2025-08-05,44.2657,44.3,44.19,44.2669,4393,44.2657,44.3,44.19,44.2669,4393,0.0,1.0
2025-08-06,44.42,44.51,44.34,44.35,3157,44.42,44.51,44.34,44.35,3157,0.0,1.0
2025-08-07,44.4102,44.4102,44.3234,44.37,5087,44.4102,44.4102,44.3234,44.37,5087,0.0,1.0
2025-08-08,44.7325,44.7325,44.565,44.6,3028,44.7325,44.7325,44.565,44.6,3028,0.0,1.0
2025-08-11,44.5664,44.709,44.5664,44.6,2075,44.5664,44.709,44.5664,44.6,2075,0.0,1.0
2025-08-12,44.89,44.89,44.73,44.73,2799,44.89,44.89,44.73,44.73,2799,0.0,1.0
2025-08-13,44.885,44.92,44.85,44.92,7202,44.885,44.92,44.85,44.92,7202,0.0,1.0
2025-08-14,44.93,44.93,44.78,44.78,8729,44.93,44.93,44.78,44.78,8729,0.0,1.0
2025-08-15,44.847,44.89,44.83,44.83,1301,44.847,44.89,44.83,44.83,1301,0.0,1.0
2025-08-18,44.8447,44.909,44.82,44.909,2811,44.8447,44.909,44.82,44.909,2811,0.0,1.0
2025-08-19,44.7131,44.73,44.6701,44.72,3573,44.7131,44.73,44.6701,44.72,3573,0.0,1.0
2025-08-20,44.64,44.73,44.52,44.52,124428,44.64,44.73,44.52,44.52,124428,0.0,1.0
2025-08-21,44.5739,44.65,44.5,44.59,12313,44.5739,44.65,44.5,44.59,12313,0.0,1.0
2025-08-22,44.9729,44.99,44.69,44.69,2312,44.9729,44.99,44.69,44.69,2312,0.0,1.0
2025-08-25,44.9071,44.9899,44.88,44.96,8614,44.9071,44.9899,44.88,44.96,8614,0.0,1.0
2025-08-26,44.9663,44.9663,44.84,44.86,11279,44.9663,44.9663,44.84,44.86,11279,0.0,1.0
2025-08-27,45.0468,45.0468,44.97,44.97,5438,45.0468,45.0468,44.97,44.97,5438,0.0,1.0
2025-08-28,45.15,45.15,45.02,45.0705,7788,45.15,45.15,45.02,45.0705,7788,0.0,1.0
2025-08-29,44.95,45.04,44.92,45.04,5911,44.95,45.04,44.92,45.04,5911,0.0,1.0
2025-09-02,44.61,44.78,44.61,44.69,6519,44.61,44.78,44.61,44.69,6519,0.0,1.0
2025-09-03,44.9568,44.9568,44.8201,44.8501,11690,44.9568,44.9568,44.8201,44.8501,11690,0.0,1.0
2025-09-04,45.1657,45.1657,44.98,44.98,3535,45.1657,45.1657,44.98,44.98,3535,0.0,1.0
2025-09-05,45.1045,45.14,45.1,45.1,1949,45.1045,45.14,45.1,45.1,1949,0.0,1.0
2025-09-08,45.255,45.255,45.1112,45.17,12045,45.255,45.255,45.1112,45.17,12045,0.0,1.0
2025-09-09,45.2329,45.2329,45.185,45.2,1005,45.2329,45.2329,45.185,45.2,1005,0.0,1.0
2025-09-10,45.26,45.3566,45.19,45.3566,6318,45.26,45.3566,45.19,45.3566,6318,0.0,1.0
2025-09-11,45.4463,45.4699,45.42,45.435,3991,45.4463,45.4699,45.42,45.435,3991,0.0,1.0
2025-09-12,45.4661,45.5499,45.4,45.51,9137,45.4661,45.5499,45.4,45.51,9137,0.0,1.0
2025-09-15,45.52,45.58,45.47,45.58,6371,45.52,45.58,45.47,45.58,6371,0.0,1.0
2025-09-16,45.4983,45.54,45.46,45.54,2332,45.4983,45.54,45.46,45.54,2332,0.0,1.0
2025-09-17,45.4933,45.57,45.49,45.57,2395,45.4933,45.57,45.49,45.57,2395,0.0,1.0
2025-09-18,45.5853,45.615,45.54,45.5516,10289,45.5853,45.615,45.54,45.5516,10289,0.0,1.0
2025-09-19,45.6302,45.64,45.54,45.58,3045,45.6302,45.64,45.54,45.58,3045,0.0,1.0
2025-09-22,45.703,45.72,45.6001,45.6001,4184,45.703,45.72,45.6001,45.6001,4184,0.0,1.0
2025-09-23,45.583,45.685,45.53,45.685,3919,45.583,45.685,45.53,45.685,3919,0.0,1.0
2025-09-24,45.548,45.548,45.46,45.5,101469,45.548,45.548,45.46,45.5,101469,0.0,1.0
2025-09-25,45.4681,45.48,45.37,45.46,5800,45.4681,45.48,45.37,45.46,5800,0.0,1.0
2025-09-26,45.6085,45.64,45.56,45.6024,3126,45.6085,45.64,45.56,45.6024,3126,0.0,1.0
2025-09-29,45.6532,45.68,45.62,45.68,5282,45.6532,45.68,45.62,45.68,5282,0.0,1.0
2025-09-30,45.7417,45.7417,45.65,45.65,2855,45.7417,45.7417,45.65,45.65,2855,0.0,1.0
2025-10-01,45.8031,45.8183,45.63,45.63,1400,45.8031,45.8183,45.63,45.63,1400,0.0,1.0
2025-10-02,45.7942,45.8,45.77,45.78,1262,45.7942,45.8,45.77,45.78,1262,0.0,1.0
2025-10-03,45.8017,45.86,45.75,45.81,4570,45.8017,45.86,45.75,45.81,4570,0.0,1.0
2025-10-06,45.8342,45.88,45.82,45.83,4849,45.8342,45.88,45.82,45.83,4849,0.0,1.0
2025-10-07,45.7812,45.8815,45.72,45.8815,2783,45.7812,45.8815,45.72,45.8815,2783,0.0,1.0
2025-10-08,45.8785,45.9189,45.85,45.865,2769,45.8785,45.9189,45.85,45.865,2769,0.0,1.0
2025-10-09,45.8352,45.86,45.75,45.81,20978,45.8352,45.86,45.75,45.81,20978,0.0,1.0
2025-10-10,45.2548,45.93,45.2548,45.93,2608,45.2548,45.93,45.2548,45.93,2608,0.0,1.0
2025-10-13,45.6273,45.65,45.58,45.6023,2472,45.6273,45.65,45.58,45.6023,2472,0.0,1.0
2025-10-14,45.53,45.65,45.36,45.36,4874,45.53,45.65,45.36,45.36,4874,0.0,1.0
2025-10-15,45.66,45.66,45.57,45.61,6433,45.66,45.66,45.57,45.61,6433,0.0,1.0
2025-10-16,45.447,45.48,45.33,45.48,2733,45.447,45.48,45.33,45.48,2733,0.0,1.0
2025-10-17,45.6489,45.68,45.4501,45.49,4556,45.6489,45.68,45.4501,45.49,4556,0.0,1.0
2025-10-20,45.9163,45.93,45.81,45.82,3160,45.9163,45.93,45.81,45.82,3160,0.0,1.0
2025-10-21,45.695,45.97,45.695,45.87,4154,45.695,45.97,45.695,45.87,4154,0.0,1.0
2025-10-22,45.8113,45.93,45.78,45.93,2856,45.8113,45.93,45.78,45.93,2856,0.0,1.0
2025-10-23,45.86,45.9648,45.86,45.86,2088,45.86,45.9648,45.86,45.86,2088,0.0,1.0
2025-10-24,46.101,46.14,46.06,46.06,4855,46.101,46.14,46.06,46.06,4855,0.0,1.0
2025-10-27,46.2549,46.2899,46.19,46.21,5292,46.2549,46.2899,46.19,46.21,5292,0.0,1.0
2025-10-28,46.2551,46.34,46.21,46.21,251046,46.2551,46.34,46.21,46.21,251046,0.0,1.0
2025-10-29,46.2206,46.2916,46.14,46.2916,3846,46.2206,46.2916,46.14,46.2916,3846,0.0,1.0
2025-10-30,46.073,46.1899,46.0401,46.17,8644,46.073,46.1899,46.0401,46.17,8644,0.0,1.0
2025-10-31,46.0978,46.175,46.08,46.1462,2101,46.0978,46.175,46.08,46.1462,2101,0.0,1.0
2025-11-03,46.1266,46.145,46.07,46.07,3207,46.1266,46.145,46.07,46.07,3207,0.0,1.0
2025-11-04,45.9097,45.985,45.89,45.905,9524,45.9097,45.985,45.89,45.905,9524,0.0,1.0
2025-11-05,46.0382,46.09,45.8821,45.8821,576509,46.0382,46.09,45.8821,45.8821,576509,0.0,1.0
2025-11-06,45.8357,45.98,45.78,45.98,10310,45.8357,45.98,45.78,45.98,10310,0.0,1.0
2025-11-07,45.8494,45.8494,45.58,45.7299,19655,45.8494,45.8494,45.58,45.7299,19655,0.0,1.0
2025-11-10,46.1686,46.1686,46.1,46.1,5537,46.1686,46.1686,46.1,46.1,5537,0.0,1.0
2025-11-11,46.1916,46.23,46.085,46.085,1954,46.1916,46.23,46.085,46.085,1954,0.0,1.0
2025-11-12,46.1974,46.1974,46.1278,46.14,959,46.1974,46.1974,46.1278,46.14,959,0.0,1.0
2025-11-13,45.853,45.985,45.853,45.955,946,45.853,45.985,45.853,45.955,946,0.0,1.0
2025-11-14,45.93,45.94,45.76,45.76,1973,45.93,45.94,45.76,45.76,1973,0.0,1.0
2025-11-17,45.7042,45.9,45.7042,45.9,470,45.7042,45.9,45.7042,45.9,470,0.0,1.0
2025-11-18,45.553,45.65,45.43,45.55,1417,45.553,45.65,45.43,45.55,1417,0.0,1.0
2025-11-19,45.6203,45.6203,45.51,45.56,1229,45.6203,45.6203,45.51,45.56,1229,0.0,1.0
2025-11-20,45.2802,46.015,45.2802,45.92,9780,45.2802,46.015,45.2802,45.92,9780,0.0,1.0
2025-11-21,45.5075,45.675,45.27,45.27,44468,45.5075,45.675,45.27,45.27,44468,0.0,1.0
2025-11-24,45.921,45.921,45.64,45.64,1637,45.921,45.921,45.64,45.64,1637,0.0,1.0
2025-11-25,46.1288,46.1288,45.84,45.88,2618,46.1288,46.1288,45.84,45.88,2618,0.0,1.0
2025-11-26,46.2576,46.2576,46.15,46.15,1351,46.2576,46.2576,46.15,46.15,1351,0.0,1.0