date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-01,24.59,24.65,24.59,24.65,100700,24.5395935741331,24.5994705816341,24.5395935741331,24.5994705816341,100906.846420234,0.0,1.0
2018-10-02,24.7,24.7,24.64,24.65,28020,24.6493680878848,24.6493680878848,24.5894910803839,24.5994705816341,28077.5554785993,0.0,1.0
2018-10-03,24.69,24.74,24.68,24.72,53417,24.6393885866347,24.6892860928855,24.6294090853845,24.6693270903852,53526.7230906615,0.0,1.0
2018-10-04,24.51,24.61,24.45,24.6,18458,24.4597575641319,24.5595525766334,24.399880556631,24.5495730753833,18495.9143120622,0.0,1.0
2018-10-05,24.5,24.6,24.37,24.6,9850,24.4497780628817,24.5495730753833,24.3200445466297,24.5495730753833,9870.23274319067,0.0,1.0
2018-10-08,24.47,24.48,24.32,24.39,6902,24.4198395591313,24.4298190603814,24.2701470403789,24.34000354913,6916.17729883267,0.0,1.0
2018-10-09,24.55,24.58,24.38,24.41,31700,24.4996755691325,24.529614072883,24.3300240478799,24.3599625516303,31765.1145136187,0.0,1.0
2018-10-10,24.06,24.53,24.02,24.53,20155,24.0106800078749,24.4797165666322,23.9707620028743,24.4797165666322,20196.4000953307,0.0,1.0
2018-10-11,23.72,24.0,23.48,23.89,35220,23.6713769653696,23.9508030003739,23.4318689353658,23.8410284866222,35292.3448949416,0.0,1.0
2018-10-12,23.89,23.95,23.63,23.94,11574,23.8410284866222,23.9009054941232,23.5815614541182,23.890925992873,11597.7739867704,0.0,1.0
2018-10-15,23.75,23.78,23.67,23.78,11622,23.70131546912,23.7312539728705,23.6214794591188,23.7312539728705,11645.8725828794,0.0,1.0
2018-10-16,23.9,23.95,23.79,23.79,4233,23.8510079878724,23.9009054941232,23.7412334741207,23.7412334741207,4241.69494435797,0.0,1.0
2018-10-17,24.0,24.0,23.85,23.85,3227,23.9508030003739,23.9508030003739,23.8011104816216,23.8011104816216,3233.62853424125,0.0,1.0
2018-10-18,23.73,23.91,23.67,23.91,3001,23.6813564666197,23.8609874891225,23.6214794591188,23.8609874891225,3007.16431089495,0.0,1.0
2018-10-19,23.82,23.82,23.82,23.82,135,23.7711719778711,23.7711719778711,23.7711719778711,23.7711719778711,135.27730155642,0.0,1.0
2018-10-22,23.55,23.92,23.55,23.92,11035,23.5017254441169,23.8709669903727,23.5017254441169,23.8709669903727,11057.6668346304,0.0,1.0
2018-10-23,23.54,23.54,23.28,23.3,7434,23.4917459428668,23.4917459428668,23.2322789103627,23.252237912863,7449.27007237353,0.0,1.0
2018-10-24,23.08,23.38,23.08,23.38,581213,23.0326888853596,23.3320739228643,23.0326888853596,23.3320739228643,582406.861255642,0.0,1.0
2018-10-25,23.33,23.38,23.24,23.24,4251,23.2821764166135,23.3320739228643,23.1923609053621,23.1923609053621,4259.73191789883,0.0,1.0
2018-10-26,23.09,23.22,22.94,23.06,7805,23.0426683866098,23.1724019028618,22.8929758678574,23.0127298828593,7821.03213813228,0.0,1.0
2018-10-29,22.8,23.25,22.8,23.18,10825,22.7532628503552,23.2023404066123,22.7532628503552,23.1324838978612,10847.2354766537,0.0,1.0
2018-10-30,23.25,23.25,22.99,22.99,2193,23.2023404066123,23.2023404066123,22.9428733741082,22.9428733741082,2197.50460972762,0.0,1.0
2018-10-31,23.46,23.49,23.46,23.49,1576,23.4119099328655,23.441848436616,23.4119099328655,23.441848436616,1579.23723891051,0.0,1.0
2018-11-01,23.44,23.53,23.42,23.43,5621,23.3919509303652,23.4817664416166,23.3719919278649,23.3819714291151,5632.5460151751,0.0,1.0
2018-11-02,23.37,23.47,23.35,23.47,5619,23.3220944216141,23.4218894341157,23.3021354191138,23.4218894341157,5630.5419070039,0.0,1.0
2018-11-05,23.46,23.48,23.46,23.47,6661,23.4119099328655,23.4318689353658,23.4119099328655,23.4218894341157,6674.68226420234,0.0,1.0
2018-11-06,23.56,23.61,23.51,23.51,1025,23.5117049453671,23.5616024516179,23.4618074391163,23.4618074391163,1027.10543774319,0.0,1.0
2018-11-07,24.04,24.04,23.75,23.75,300,23.9907210053746,23.9907210053746,23.70131546912,23.70131546912,300.616225680933,0.0,1.0
2018-11-08,23.89,23.98,23.88,23.98,3307,23.8410284866222,23.9308439978736,23.8310489853721,23.9308439978736,3313.7928610895,0.0,1.0
2018-11-09,23.87,23.87,23.87,23.87,281,23.8210694841219,23.8210694841219,23.8210694841219,23.8210694841219,281.577198054475,0.0,1.0
2018-11-12,23.87,23.87,23.87,23.87,90,23.8210694841219,23.8210694841219,23.8210694841219,23.8210694841219,90.1848677042802,0.0,1.0
2018-11-13,23.56,23.56,23.56,23.56,395,23.5117049453671,23.5117049453671,23.5117049453671,23.5117049453671,395.811363813229,0.0,1.0
2018-11-14,23.34,23.43,23.34,23.43,497,23.2921559178637,23.3819714291151,23.2921559178637,23.3819714291151,498.020880544746,0.0,1.0
2018-11-15,23.32,23.37,23.1,23.1,4802,23.2721969153633,23.3220944216141,23.0526478878599,23.0526478878599,4811.86371906616,0.0,1.0
2018-11-16,23.53,23.53,23.53,23.53,3123,23.4817664416166,23.4817664416166,23.4817664416166,23.4817664416166,3129.41490933852,0.0,1.0
2018-11-19,23.25,23.32,23.2,23.32,3267,23.2023404066123,23.2721969153633,23.1524429003615,23.2721969153633,3273.71069766536,0.0,1.0
2018-11-20,23.06,23.06,23.04,23.06,12146,23.0127298828593,23.0127298828593,22.992770880359,23.0127298828593,12170.9489237354,0.0,1.0
2018-11-21,23.14,23.14,23.14,23.14,522,23.0925658928605,23.0925658928605,23.0925658928605,23.0925658928605,523.072232684826,0.0,1.0
2018-11-23,23.029,23.11,22.9818,23.11,5757,22.9817934289838,23.0626273891101,22.9346901830831,23.0626273891101,5768.82537081712,0.0,1.0
2018-11-26,23.27,23.27,23.16,23.19,1883,23.2222994091126,23.2222994091126,23.1125248953609,23.1424633991113,1886.86784319066,0.0,1.0
2018-11-27,23.32,23.34,23.21,23.34,2373,23.2721969153633,23.2921559178637,23.1624224016116,23.2921559178637,2377.87434513619,0.0,1.0
2018-11-28,23.32,23.32,23.32,23.32,15,23.2721969153633,23.2721969153633,23.2721969153633,23.2721969153633,15.0308112840467,0.0,1.0
2018-11-29,23.7,23.7,23.46,23.46,37678,23.6514179628693,23.6514179628693,23.4119099328655,23.4119099328655,37755.393837354,0.0,1.0
2018-11-30,23.75,23.75,23.63,23.63,4260,23.70131546912,23.70131546912,23.5815614541182,23.5815614541182,4268.75040466927,0.0,1.0
2018-12-03,23.86,24.02,23.83,24.02,3892,23.8110899828718,23.9707620028743,23.7811514791213,23.9707620028743,3899.99450116731,0.0,1.0
2018-12-04,23.4,23.75,23.4,23.75,1519,23.3520329253646,23.70131546912,23.3520329253646,23.70131546912,1522.12015603113,0.0,1.0
2018-12-06,23.2,23.3,23.0,23.3,10827,23.1524429003615,23.252237912863,22.9528528753584,23.252237912863,10849.2395848249,0.0,1.0
2018-12-07,23.02,23.06,23.0,23.06,1317,22.9728118778587,23.0127298828593,22.9528528753584,23.0127298828593,1319.7052307393,0.0,1.0
2018-12-10,23.05,23.05,22.81,22.81,548,23.0027503816091,23.0027503816091,22.7632423516054,22.7632423516054,549.125638910507,0.0,1.0
2018-12-11,23.11,23.15,22.98,23.15,4300,23.0626273891101,23.1025453941107,22.932893872858,23.1025453941107,4308.83256809338,0.0,1.0
2018-12-12,23.19,23.33,23.19,23.33,360,23.1424633991113,23.2821764166135,23.1424633991113,23.2821764166135,360.739470817121,0.0,1.0
2018-12-13,23.18,23.28,23.13,23.26,2167,23.1324838978612,23.2322789103627,23.0825863916104,23.2123199078624,2171.45120350194,0.0,1.0
2018-12-14,22.85,23.0,22.84,22.98,3551,22.803160356606,22.9528528753584,22.7931808553559,22.932893872858,3558.29405797666,0.0,1.0
2018-12-17,22.432,22.76,22.394,22.76,5943,22.3860172043495,22.7133448453546,22.3480950995989,22.7133448453546,5955.2074307393,0.0,1.0
2018-12-18,22.48,22.55,22.38,22.55,3447,22.4339188103503,22.5037753191014,22.3341237978487,22.5037753191014,3454.08043307392,0.0,1.0
2018-12-19,22.3691,22.56,22.3691,22.56,713,22.323246141486,22.5137548203515,22.323246141486,22.5137548203515,714.46456303502,0.0,1.0
2018-12-20,22.03,22.25,22.0,22.23,22885,21.9848412540932,22.2043902815967,21.9549027503428,22.1844312790964,22932.0077490273,0.0,1.0
2018-12-21,21.76,22.03,21.76,22.0,20747,21.715394720339,21.9848412540932,21.715394720339,21.9549027503428,20789.6161140078,0.0,1.0
2018-12-24,21.34,21.6,21.34,21.48,505,21.2962556678325,21.5557227003365,21.2962556678325,21.4359686853347,506.037313229572,0.0,1.0
2018-12-26,22.04,22.04,21.36,21.58,1760,21.9948207553434,21.9948207553434,21.3162146703328,21.5357636978362,1763.61519066148,0.0,1.0
2018-12-27,22.17,22.17,21.68,21.86,388707,22.1245542715954,22.1245542715954,21.6355587103378,21.8151897328406,389505.43745253,0.0,1.0
2018-12-28,22.1989,22.41,22.1989,22.26,13996,22.1533950302084,22.3640623015992,22.1533950302084,22.2143697828468,14024.7489821012,0.0,1.0
2018-12-31,22.07,22.55,22.07,22.55,108896,22.0247592590939,22.5037753191014,22.0247592590939,22.5037753191014,109119.681705836,0.0,1.0
2019-01-02,22.15,22.23,21.98,22.06,291865,22.1045952690951,22.1844312790964,21.9349437478425,22.0147797578437,292464.515694553,0.0,1.0
2019-01-03,21.78,22.15,21.78,22.15,15341,21.7353537228394,22.1045952690951,21.7353537228394,22.1045952690951,15372.5117272373,0.0,1.0
2019-01-04,21.78,21.78,21.78,21.78,2,21.7353537228394,21.7353537228394,21.7353537228394,21.7353537228394,2.00410817120622,0.0,1.0
2019-01-07,22.52,22.59,22.52,22.58,3788,22.4738368153509,22.543693324102,22.4738368153509,22.5337138228518,3795.78087626459,0.0,1.0
2019-01-08,22.65,22.65,22.54,22.59,2252,22.6035703316029,22.6035703316029,22.4937958178512,22.543693324102,2256.62580077821,0.0,1.0
2019-01-09,22.7,22.72,22.67,22.71,1120,22.6534678378537,22.673426840354,22.6235293341032,22.6634473391038,1122.30057587549,0.0,1.0
2019-01-10,22.7,22.7,22.7,22.7,1,22.6534678378537,22.6534678378537,22.6534678378537,22.6534678378537,1.00205408560311,0.0,1.0
2019-01-11,22.78,22.81,22.62,22.62,22150,22.7333038478549,22.7632423516054,22.5736318278524,22.5736318278524,22195.497996109,0.0,1.0
2019-01-14,22.72,22.72,22.64,22.67,1342,22.673426840354,22.673426840354,22.5935908303528,22.6235293341032,1344.75658287938,0.0,1.0
2019-01-15,22.88,22.88,22.82,22.84,3453,22.8330988603565,22.8330988603565,22.7732218528556,22.7931808553559,3460.09275758755,0.0,1.0
2019-01-16,22.91,23.0,22.91,22.95,22599,22.863037364107,22.9528528753584,22.863037364107,22.9029553691076,22645.4202805447,0.0,1.0
2019-01-17,23.13,23.13,22.9,23.04,3432,23.0825863916104,23.0825863916104,22.8530578628568,22.992770880359,3439.04962178988,0.0,1.0
2019-01-18,23.19,23.26,23.08,23.08,2284,23.1424633991113,23.2123199078624,23.0326888853596,23.0326888853596,2288.69153151751,0.0,1.0
2019-01-22,22.9561,23.117,22.9,23.117,3538,22.9090428648702,23.0696130399852,22.8530578628568,23.0696130399852,3545.26735486381,0.0,1.0
2019-01-23,23.03,23.03,22.95,23.01,784,22.9827913791088,22.9827913791088,22.9029553691076,22.9628323766085,785.610403112841,0.0,1.0
2019-01-24,23.13,23.19,22.97,23.19,9916,23.0825863916104,23.1424633991113,22.9229143716079,23.1424633991113,9936.36831284046,0.0,1.0
2019-01-25,23.19,23.19,23.19,23.19,0,23.1424633991113,23.1424633991113,23.1424633991113,23.1424633991113,0,0.0,1.0
2019-01-28,23.08,23.11,23.08,23.11,1059,23.0326888853596,23.0626273891101,23.0326888853596,23.0626273891101,1061.1752766537,0.0,1.0
2019-01-29,23.07,23.08,23.01,23.08,954,23.0227093841095,23.0326888853596,22.9628323766085,23.0326888853596,955.959597665367,0.0,1.0
2019-01-30,23.26,23.35,23.14,23.14,5001,23.2123199078624,23.3021354191138,23.0925658928605,23.0925658928605,5011.27248210117,0.0,1.0
2019-01-31,23.42,23.48,23.36,23.36,3733,23.3719919278649,23.4318689353658,23.312114920364,23.312114920364,3740.66790155642,0.0,1.0
2019-02-01,23.45,23.45,23.45,23.45,1090,23.4019304316154,23.4019304316154,23.4019304316154,23.4019304316154,1092.23895330739,0.0,1.0
2019-02-04,23.52,23.52,23.4,23.4,879,23.4717869403665,23.4717869403665,23.3520329253646,23.3520329253646,880.805541245135,0.0,1.0
2019-02-05,23.59,23.59,23.42,23.42,5376,23.5416434491176,23.5416434491176,23.3719919278649,23.3719919278649,5387.04276420232,0.0,1.0
2019-02-06,23.59,23.65,23.53,23.64,8977,23.5416434491176,23.6015204566185,23.4817664416166,23.5915409553683,8995.43952645913,0.0,1.0
2019-02-07,23.47,23.49,23.36,23.45,20053,23.4218894341157,23.441848436616,23.312114920364,23.4019304316154,20094.1905785992,0.0,1.0
2019-02-08,23.5,23.54,23.4,23.4,26015,23.4518279378661,23.4917459428668,23.3520329253646,23.3520329253646,26068.437036965,0.0,1.0
2019-02-11,23.52,23.57,23.49,23.51,6786,23.4717869403665,23.5216844466172,23.441848436616,23.4618074391163,6799.93902490271,0.0,1.0
2019-02-12,23.75,23.8,23.74,23.76,13240,23.70131546912,23.7512129753708,23.6913359678699,23.7112949703702,13267.1960933852,0.0,1.0
2019-02-13,23.8,23.88,23.75,23.75,14360,23.7512129753708,23.8310489853721,23.70131546912,23.70131546912,14389.4966692607,0.0,1.0
2019-02-14,23.78,23.84,23.75,23.75,8653,23.7312539728705,23.7911309803714,23.70131546912,23.70131546912,8670.77400272374,0.0,1.0
2019-02-15,23.88,23.91,23.81,23.91,14594,23.8310489853721,23.8609874891225,23.761192476621,23.8609874891225,14623.9773252918,0.0,1.0
2019-02-19,23.9143,24.0,23.8761,23.8761,2805,23.8652786746601,23.9508030003739,23.8271569798845,23.8271569798845,2810.76171011673,0.0,1.0
2019-02-20,23.94,24.02,23.94,23.94,5584,23.890925992873,23.9707620028743,23.890925992873,23.890925992873,5595.47001400778,0.0,1.0
2019-02-21,23.9195,23.96,23.89,23.939,10061,23.8704680153102,23.9108849953733,23.8410284866222,23.889928042748,10081.6661552529,0.0,1.0
2019-02-22,23.9695,23.97,23.9393,23.97,1522,23.920365521561,23.9208644966235,23.8902274277855,23.9208644966235,1525.12631828794,0.0,1.0
2019-02-25,24.0542,24.1,24.0542,24.0601,1241,24.0048918971498,24.0505980128755,24.0048918971498,24.0107798028874,1243.54912023346,0.0,1.0
2019-02-26,24.02,24.04,23.97,24.03,5036,23.9707620028743,23.9907210053746,23.9208644966235,23.9807415041244,5046.34437509727,0.0,1.0
2019-02-27,24.01,24.01,23.95,23.95,380,23.9607825016241,23.9607825016241,23.9009054941232,23.9009054941232,380.780552529183,0.0,1.0
2019-02-28,23.97,23.99,23.95,23.95,2214,23.9208644966235,23.9408234991238,23.9009054941232,23.9009054941232,2218.54774552529,0.0,1.0
2019-03-01,24.05,24.14,23.99,24.14,21921,24.0007005066247,24.0905160178761,23.9408234991238,24.0905160178761,21966.0276105059,0.0,1.0
2019-03-04,23.98,24.13,23.9,24.12,5722,23.9308439978736,24.080536516626,23.8510079878724,24.0705570153758,5733.75347782102,0.0,1.0
2019-03-05,23.99,23.99,23.99,23.99,516,23.9408234991238,23.9408234991238,23.9408234991238,23.9408234991238,517.059908171206,0.0,1.0
2019-03-06,23.84,24.08,23.84,24.08,329762,23.7911309803714,24.0306390103752,23.7911309803714,24.0306390103752,330439.359376654,0.0,1.0
2019-03-07,23.77,23.98,23.77,23.98,8909,23.7212744716204,23.9308439978736,23.7212744716204,23.9308439978736,8927.29984863812,0.0,1.0
2019-03-08,23.54,23.69,23.54,23.68,46732,23.4917459428668,23.6414384616191,23.4917459428668,23.631458960369,46827.9915284046,0.0,1.0
2019-03-11,23.9,23.9,23.73,23.87,1698,23.8510079878724,23.8510079878724,23.6813564666197,23.8210694841219,1701.48783735408,0.0,1.0
2019-03-12,23.92,24.07,23.9,24.07,6548,23.8709669903727,24.020659509125,23.8510079878724,24.020659509125,6561.45015252918,0.0,1.0
2019-03-13,24.06,24.12,24.0,24.0,4462,24.0106800078749,24.0705570153758,23.9508030003739,23.9508030003739,4471.16532996108,0.0,1.0
2019-03-14,24.04,24.08,23.98,24.08,14519,23.9907210053746,24.0306390103752,23.9308439978736,24.0306390103752,14548.8232688716,0.0,1.0
2019-03-15,24.1399,24.16,24.0727,24.109,14800,24.0904162228636,24.1104750203764,24.0233539744626,24.0595795640006,14830.4004669261,0.0,1.0
2019-03-18,24.14,24.18,24.03,24.1,2748,24.0905160178761,24.1304340228767,23.9807415041244,24.0505980128755,2753.64462723736,0.0,1.0
2019-03-19,24.1482,24.27,24.1482,24.27,1327,24.0986992089012,24.2202495341281,24.0986992089012,24.2202495341281,1329.72577159533,0.0,1.0
2019-03-20,24.0,24.32,24.0,24.32,3510,23.9508030003739,24.2701470403789,23.9508030003739,24.2701470403789,3517.20984046693,0.0,1.0
2019-03-21,24.31,24.31,24.12,24.24,18369,24.2601675391288,24.2601675391288,24.0705570153758,24.1903110303777,18406.7314984436,0.0,1.0
2019-03-22,24.05,24.35,24.03,24.35,18206,24.0007005066247,24.3000855441294,23.9807415041244,24.3000855441294,18243.3966824903,0.0,1.0
2019-03-25,23.99,24.05,23.99,24.05,2308,23.9408234991238,24.0007005066247,23.9408234991238,24.0007005066247,2312.74082957198,0.0,1.0
2019-03-26,24.09,24.12,24.03,24.12,15202,24.0406185116253,24.0705570153758,23.9807415041244,24.0705570153758,15233.2262093385,0.0,1.0
2019-03-27,24.05,24.05,24.04,24.04,373,24.0007005066247,24.0007005066247,23.9907210053746,23.9907210053746,373.766173929961,0.0,1.0
2019-03-28,24.07,24.07,24.01,24.01,469,24.020659509125,24.020659509125,23.9607825016241,23.9607825016241,469.963366147861,0.0,1.0
2019-03-29,24.16,24.23,24.16,24.23,642,24.1104750203764,24.1803315291275,24.1104750203764,24.1803315291275,643.318722957199,0.0,1.0
2019-04-01,24.4,24.41,24.32,24.38,19653,24.3499830503802,24.3599625516303,24.2701470403789,24.3300240478799,19693.368944358,0.0,1.0
2019-04-02,24.44,24.45,24.36,24.41,110917,24.3899010553808,24.399880556631,24.3100650453795,24.3599625516303,111144.83301284,0.0,1.0
2019-04-03,24.48,24.54,24.46,24.46,5970,24.4298190603814,24.4896960678824,24.4098600578811,24.4098600578811,5982.26289105059,0.0,1.0
2019-04-04,24.53,24.56,24.47,24.52,22304,24.4797165666322,24.5096550703827,24.4198395591313,24.469737065382,22349.8143252918,0.0,1.0
2019-04-05,24.57,24.62,24.55,24.6,13300,24.5196345716328,24.5695320778836,24.4996755691325,24.5495730753833,13327.3193385214,0.0,1.0
2019-04-08,24.57,24.61,24.48,24.55,5314,24.5196345716328,24.5595525766334,24.4298190603814,24.4996755691325,5324.91541089495,0.0,1.0
2019-04-09,24.45,24.55,24.45,24.49,16043,24.399880556631,24.4996755691325,24.399880556631,24.4397985616316,16075.9536953307,0.0,1.0
2019-04-10,24.54,24.63,24.5,24.55,21974,24.4896960678824,24.5795115791338,24.4497780628817,24.4996755691325,22019.1364770428,0.0,1.0
2019-04-11,24.56,24.61,24.53,24.61,30515,24.5096550703827,24.5595525766334,24.4797165666322,24.5595525766334,30577.6804221789,0.0,1.0
2019-04-12,24.77,24.77,24.67,24.67,41485,24.7192245966359,24.7192245966359,24.6194295841344,24.6194295841344,41570.2137412452,0.0,1.0
2019-04-15,24.71,24.72,24.66,24.69,62623,24.659347589135,24.6693270903852,24.6094500828842,24.6393885866347,62751.6330027237,0.0,1.0
2019-04-16,24.7068,24.75,24.67,24.7495,31669,24.656154148735,24.6992655941356,24.6194295841344,24.6987666190731,31734.0508369649,0.0,1.0
2019-04-17,24.67,24.89,24.65,24.89,23601,24.6194295841344,24.8389786116378,24.5994705816341,24.8389786116378,23649.478474319,0.0,1.0
2019-04-18,24.69,24.71,24.65,24.67,26285,24.6393885866347,24.659347589135,24.5994705816341,24.6194295841344,26338.9916400778,0.0,1.0
2019-04-22,24.73,24.74,24.7,24.71,30941,24.6793065916353,24.6892860928855,24.6493680878848,24.659347589135,31004.5554626459,0.0,1.0
2019-04-23,24.85,24.91,24.75,24.77,20089,24.7990606066372,24.8589376141381,24.6992655941356,24.7192245966359,20130.2645256809,0.0,1.0
2019-04-24,24.85,24.9,24.8,24.83,33938,24.7990606066372,24.848958112888,24.7491631003864,24.7791016041369,34007.7115571984,0.0,1.0
2019-04-25,24.83,24.87,24.77,24.8,241184,24.7791016041369,24.8190196091375,24.7192245966359,24.7491631003864,241679.412582101,0.0,1.0
2019-04-26,24.8637,24.875,24.81,24.819,28857,24.8127325233499,24.8240093597626,24.7591426016366,24.7681241527617,28916.274748249,0.0,1.0
2019-04-29,24.95,25.01,24.88,25.01,16589,24.8988556191387,24.9587326266397,24.8289991103877,24.9587326266397,16623.0752260701,0.0,1.0
2019-04-30,24.96,24.96,24.82,24.82,17078,24.9088351203889,24.9088351203889,24.7691221028867,24.7691221028867,17113.07967393,0.0,1.0
2019-05-01,24.83,25.0,24.83,24.95,28921,24.7791016041369,24.9487531253895,24.7791016041369,24.8988556191387,28980.4062097276,0.0,1.0
2019-05-02,24.77,24.87,24.65,24.87,23575,24.7192245966359,24.8190196091375,24.5994705816341,24.8190196091375,23623.4250680934,0.0,1.0
2019-05-03,24.91,24.96,24.84,24.95,18737,24.8589376141381,24.9088351203889,24.789081105387,24.8988556191387,18775.4874019455,0.0,1.0
2019-05-06,24.87,24.94,24.73,24.77,28344,24.8190196091375,24.8888761178886,24.6793065916353,24.7192245966359,28402.2210023346,0.0,1.0
2019-05-07,24.56,24.69,24.47,24.67,273879,24.5096550703827,24.6393885866347,24.4198395591313,24.6194295841344,274441.570910895,0.0,1.0
2019-05-08,24.6,24.69,24.56,24.58,45615,24.5495730753833,24.6393885866347,24.5096550703827,24.529614072883,45708.697114786,0.0,1.0
2019-05-09,24.54,24.57,24.31,24.55,70749,24.4896960678824,24.5196345716328,24.2601675391288,24.4996755691325,70894.3245023345,0.0,1.0
2019-05-10,24.57,24.58,24.29,24.52,27178,24.5196345716328,24.529614072883,24.2402085366285,24.469737065382,27233.8259385214,0.0,1.0
2019-05-13,24.19,24.28,24.17,24.2,29712,24.1404135241269,24.2302290353783,24.1204545216266,24.1503930253771,29773.0309914397,0.0,1.0
2019-05-14,24.34,24.44,24.26,24.36,21269,24.2901060428792,24.3899010553808,24.210270032878,24.3100650453795,21312.6883466926,0.0,1.0
2019-05-15,24.43,24.47,24.36,24.38,31769,24.3799215541306,24.4198395591313,24.3100650453795,24.3300240478799,31834.2562455253,0.0,1.0
2019-05-16,24.55,24.64,24.51,24.55,1191708,24.4996755691325,24.5894910803839,24.4597575641319,24.4996755691325,1194155.87024591,0.0,1.0
2019-05-17,24.45,24.64,24.43,24.5,22218,24.399880556631,24.5894910803839,24.3799215541306,24.4497780628817,22263.6376739299,0.0,1.0
2019-05-20,24.34,24.38,24.32,24.32,16900,24.2901060428792,24.3300240478799,24.2701470403789,24.2701470403789,16934.7140466926,0.0,1.0
2019-05-21,24.52,24.55,24.43,24.43,101365,24.469737065382,24.4996755691325,24.3799215541306,24.3799215541306,101573.21238716,0.0,1.0
2019-05-22,24.47,24.49,24.41,24.48,28371,24.4198395591313,24.4397985616316,24.3599625516303,24.4298190603814,28429.2764626459,0.0,1.0
2019-05-23,24.22,24.28,24.15,24.25,24534,24.1703520278774,24.2302290353783,24.1004955191263,24.2002905316278,24584.3949361867,0.0,1.0
2019-05-24,24.29,24.38,24.24,24.38,6191,24.2402085366285,24.3300240478799,24.1903110303777,24.3300240478799,6203.71684396886,0.0,1.0
2019-05-28,24.19,24.32,24.19,24.31,19956,24.1404135241269,24.2701470403789,24.1404135241269,24.2601675391288,19996.9913322957,0.0,1.0
2019-05-29,24.05,24.11,24.0,24.1,18237,24.0007005066247,24.0605775141257,23.9508030003739,24.0505980128755,18274.460359144,0.0,1.0
2019-05-30,24.14,24.16,24.08,24.14,29062,24.0905160178761,24.1104750203764,24.0306390103752,24.0905160178761,29121.6958357977,0.0,1.0
2019-05-31,23.94,24.03,23.93,24.0,13251,23.890925992873,23.9807415041244,23.8809464916229,23.9508030003739,13278.2186883269,0.0,1.0
2019-06-03,23.93,24.01,23.86,23.92,12345,23.8809464916229,23.9607825016241,23.8110899828718,23.8709669903727,12370.3576867704,0.0,1.0
2019-06-04,24.1572,24.1633,24.12,24.12,9293,24.1076807600264,24.113768255789,24.0705570153758,24.0705570153758,9312.08861750972,0.0,1.0
2019-06-05,24.32,24.32,24.22,24.25,10893,24.2701470403789,24.2701470403789,24.1703520278774,24.2002905316278,10915.3751544747,0.0,1.0
2019-06-06,24.43,24.43,24.29,24.29,17671,24.3799215541306,24.3799215541306,24.2402085366285,24.2402085366285,17707.2977466926,0.0,1.0
2019-06-07,24.61,24.6593,24.6,24.63,3819,24.5595525766334,24.6087515177967,24.5495730753833,24.5795115791338,3826.84455291829,0.0,1.0
2019-06-10,24.67,24.76,24.64,24.64,15423,24.6194295841344,24.7092450953858,24.5894910803839,24.5894910803839,15454.6801622568,0.0,1.0
2019-06-11,24.64,24.68,24.62,24.68,5072,24.5894910803839,24.6294090853845,24.5695320778836,24.6294090853845,5082.41832217899,0.0,1.0
2019-06-12,24.59,24.63,24.57,24.63,4189,24.5395935741331,24.5795115791338,24.5196345716328,24.5795115791338,4197.60456459145,0.0,1.0
2019-06-13,24.65,24.69,24.6,24.69,15740,24.5994705816341,24.6393885866347,24.5495730753833,24.6393885866347,15772.331307393,0.0,1.0
2019-06-14,24.69,24.69,24.62,24.62,5105,24.6393885866347,24.6393885866347,24.5695320778836,24.5695320778836,5115.48610700389,0.0,1.0
2019-06-17,24.69,24.71,24.65,24.71,8621,24.6393885866347,24.659347589135,24.5994705816341,24.659347589135,8638.70827198443,0.0,1.0
2019-06-18,24.86,24.93,24.85,24.87,10890,24.8090401078873,24.8788966166384,24.7990606066372,24.8190196091375,10912.3689922179,0.0,1.0
2019-06-19,24.9,24.93,24.8317,24.93,20351,24.848958112888,24.8788966166384,24.7807981193494,24.8788966166384,20392.8026961089,0.0,1.0
2019-06-20,25.05,25.19,24.9701,25.19,45670,24.9986506316403,25.1383636491425,24.9189144166516,25.1383636491425,45763.8100894942,0.0,1.0
2019-06-21,25.06,25.13,25.05,25.06,5469,25.0086301328905,25.0784866416415,24.9986506316403,25.0086301328905,5480.23379416341,0.0,1.0
2019-06-24,25.05,25.08,25.05,25.07,39156,24.9986506316403,25.0285891353908,24.9986506316403,25.0186096341406,39236.4297758755,0.0,1.0
2019-06-25,24.89,24.92,24.84,24.9,77555,24.8389786116378,24.8689171153883,24.789081105387,24.848958112888,77714.3046089494,0.0,1.0
2019-06-26,24.84,24.94,24.84,24.94,322635,24.789081105387,24.8888761178886,24.789081105387,24.8888761178886,323297.719908561,0.0,1.0
2019-06-27,24.92,24.93,24.87,24.9,7342,24.8689171153883,24.8788966166384,24.8190196091375,24.848958112888,7357.08109649805,0.0,1.0
2019-06-28,24.93,24.98,24.89,24.96,95485,24.8788966166384,24.9287941228892,24.8389786116378,24.9088351203889,95681.1343638134,0.0,1.0
2019-07-01,25.1,25.17,25.0,25.0,50121,25.0485481378911,25.1184046466422,24.9487531253895,24.9487531253895,50223.9528245136,0.0,1.0
2019-07-02,25.13,25.15,25.04,25.04,154228,25.0784866416415,25.0984456441419,24.9886711303901,24.9886711303901,154544.797514397,0.0,1.0
2019-07-03,25.24,25.24,25.11,25.14,5892,25.1882611553933,25.1882611553933,25.0585276391412,25.0884661428917,5904.10267237353,0.0,1.0
2019-07-05,25.23,25.23,25.07,25.07,47030,25.1782816541431,25.1782816541431,25.0186096341406,25.0186096341406,47126.6036459144,0.0,1.0
2019-07-08,25.12,25.17,25.09,25.15,269033,25.0685071403914,25.1184046466422,25.0385686366409,25.0984456441419,269585.616812062,0.0,1.0
2019-07-09,25.16,25.16,25.09,25.11,26522,25.108425145392,25.108425145392,25.0385686366409,25.0585276391412,26576.4784583658,0.0,1.0
2019-07-10,25.24,25.31,25.21,25.29,51631,25.1882611553933,25.2581176641444,25.1583226516428,25.238158661644,51737.0544937742,0.0,1.0
2019-07-11,25.28,25.31,25.24,25.31,63803,25.2281791603939,25.2581176641444,25.1882611553933,25.2581176641444,63934.0568237354,0.0,1.0
2019-07-12,25.42,25.42,25.35,25.36,34144,25.3678921778961,25.3678921778961,25.298035669145,25.3080151703951,34214.1346988326,0.0,1.0
2019-07-15,25.41,25.41,25.36,25.37,57711,25.3579126766459,25.3579126766459,25.3080151703951,25.3179946716453,57829.5433342413,0.0,1.0
2019-07-16,25.34,25.42,25.3,25.39,46226,25.2880561678948,25.3678921778961,25.2481381628942,25.3379536741456,46320.9521610895,0.0,1.0
2019-07-17,25.23,25.3,25.19,25.23,244824,25.1782816541431,25.2481381628942,25.1383636491425,25.1782816541431,245326.889453697,0.0,1.0
2019-07-18,25.26,25.3,25.01,25.01,59023,25.2082201578936,25.2481381628942,24.9587326266397,24.9587326266397,59144.2382945525,0.0,1.0
2019-07-19,25.17,25.35,25.17,25.35,29665,25.1184046466422,25.298035669145,25.1184046466422,25.298035669145,29725.9344494163,0.0,1.0
2019-07-22,25.22,25.25,25.16,25.17,69106,25.1683021528929,25.1982406566434,25.108425145392,25.1184046466422,69247.9496396889,0.0,1.0
2019-07-23,25.35,25.35,25.24,25.26,39691,25.298035669145,25.298035669145,25.1882611553933,25.2082201578936,39772.5287116731,0.0,1.0
2019-07-24,25.4,25.41,25.3,25.39,15207,25.3479331753958,25.3579126766459,25.2481381628942,25.3379536741456,15238.2364797665,0.0,1.0
2019-07-25,25.3,25.52,25.3,25.52,102419,25.2481381628942,25.4676871903976,25.2481381628942,25.4676871903976,102629.377393385,0.0,1.0
2019-07-26,25.48,25.5,25.31,25.4,65256,25.427769185397,25.4477281878973,25.2581176641444,25.3479331753958,65390.0414101167,0.0,1.0
2019-07-29,25.43,25.46,25.4,25.44,5997,25.3778716791462,25.4078101828967,25.3479331753958,25.3878511803964,6009.31835136187,0.0,1.0
2019-07-30,25.4,25.4,25.19,25.19,7374,25.3479331753958,25.3479331753958,25.1383636491425,25.1383636491425,7389.14682723734,0.0,1.0
2019-07-31,25.12,25.42,25.09,25.38,168938,25.0685071403914,25.3678921778961,25.0385686366409,25.3279741728954,169285.013113619,0.0,1.0
2019-08-01,25.01,25.38,24.97,25.27,65204,24.9587326266397,25.3279741728954,24.9188146216391,25.2181996591437,65337.9345976653,0.0,1.0
2019-08-02,24.89,24.94,24.8,24.84,923878,24.8389786116378,24.8888761178886,24.7491631003864,24.789081105387,925775.724498833,0.0,1.0
2019-08-05,24.42,24.79,24.29,24.79,575532,24.3699420528805,24.7391835991362,24.2402085366285,24.7391835991362,576714.19199533,0.0,1.0
2019-08-06,24.62,24.62,24.48,24.53,23943,24.5695320778836,24.5695320778836,24.4298190603814,24.4797165666322,23992.1809715953,0.0,1.0
2019-08-07,24.63,24.64,24.28,24.28,61006,24.5795115791338,24.5894910803839,24.2302290353783,24.2302290353783,61131.3115463034,0.0,1.0
2019-08-08,24.86,24.88,24.66,24.66,60053,24.8090401078873,24.8289991103877,24.6094500828842,24.6094500828842,60176.3540027238,0.0,1.0
2019-08-09,24.84,24.97,24.73,24.97,46601,24.789081105387,24.9188146216391,24.6793065916353,24.9188146216391,46696.7224431907,0.0,1.0
2019-08-12,24.64,24.74,24.61,24.69,27538,24.5894910803839,24.6892860928855,24.5595525766334,24.6393885866347,27594.5654093385,0.0,1.0
2019-08-13,24.9,24.93,24.64,24.64,164262,24.848958112888,24.8788966166384,24.5894910803839,24.5894910803839,164599.408209338,0.0,1.0
2019-08-14,24.49,24.65,24.45,24.64,143697,24.4397985616316,24.5994705816341,24.399880556631,24.5894910803839,143992.16593891,0.0,1.0
2019-08-15,24.52,24.55,24.43,24.53,92304,24.469737065382,24.4996755691325,24.3799215541306,24.4797165666322,92493.6003175099,0.0,1.0
2019-08-16,24.73,24.739,24.59,24.62,139250,24.6793065916353,24.6882881427605,24.5395935741331,24.5695320778836,139536.031420234,0.0,1.0
2019-08-19,24.87,24.89,24.82,24.86,23098,24.8190196091375,24.8389786116378,24.7691221028867,24.8090401078873,23145.4452692607,0.0,1.0
2019-08-20,24.73,24.93,24.7,24.93,30387,24.6793065916353,24.8788966166384,24.6493680878848,24.8788966166384,30449.4174992218,0.0,1.0
2019-08-21,24.85,24.88,24.77,24.85,101488,24.7990606066372,24.8289991103877,24.7192245966359,24.7990606066372,101696.465039689,0.0,1.0
2019-08-22,24.85,25.02,24.8,25.02,21068,24.7990606066372,24.9687121278898,24.7491631003864,24.9687121278898,21111.2754754864,0.0,1.0
2019-08-23,24.49,24.65,24.48,24.62,32082,24.4397985616316,24.5994705816341,24.4298190603814,24.5695320778836,32147.899174319,0.0,1.0
2019-08-26,24.57,24.62,24.51,24.57,42127,24.5196345716328,24.5695320778836,24.4597575641319,24.5196345716328,42213.5324642024,0.0,1.0
2019-08-27,24.61,24.64,24.53,24.63,48105,24.5595525766334,24.5894910803839,24.4797165666322,24.5795115791338,48203.8117879378,0.0,1.0
2019-08-28,24.63,24.67,24.57,24.58,62008,24.5795115791338,24.6194295841344,24.5196345716328,24.529614072883,62135.3697400777,0.0,1.0
2019-08-29,24.81,24.87,24.8,24.81,29436,24.7591426016366,24.8190196091375,24.7491631003864,24.7591426016366,29496.4640638132,0.0,1.0
2019-08-30,24.84,24.86,24.72,24.86,337300,24.789081105387,24.8090401078873,24.6693270903852,24.8090401078873,337992.84307393,0.0,1.0
2019-09-03,24.73,24.74,24.64,24.74,14800,24.6793065916353,24.6892860928855,24.5894910803839,24.6892860928855,14830.4004669261,0.0,1.0
2019-09-04,24.85,24.85,24.78,24.84,34800,24.7990606066372,24.7990606066372,24.7292040978861,24.789081105387,34871.4821789883,0.0,1.0
2019-09-05,25.09,25.11,24.97,24.97,308400,25.0385686366409,25.0585276391412,24.9188146216391,24.9188146216391,309033.48,0.0,1.0
2019-09-06,25.04,25.21,25.03,25.21,97967,24.9886711303901,25.1583226516428,24.97869162914,25.1583226516428,98168.2326042803,0.0,1.0
2019-09-09,25.06,25.11,25.01,25.11,11176,25.0086301328905,25.0585276391412,24.9587326266397,25.0585276391412,11198.9564607004,0.0,1.0
2019-09-10,25.03,25.1,24.9,25.1,48800,24.97869162914,25.0485481378911,24.848958112888,25.0485481378911,48900.2393774319,0.0,1.0
2019-09-11,25.16,25.16,25.04,25.11,21200,25.108425145392,25.108425145392,24.9886711303901,25.0585276391412,21243.546614786,0.0,1.0
2019-09-12,25.2,25.34,25.2,25.24,56300,25.1483431503926,25.2880561678948,25.1483431503926,25.1882611553933,56415.6450194553,0.0,1.0
2019-09-13,25.2,25.28,25.17,25.28,59300,25.1483431503926,25.2281791603939,25.1184046466422,25.2281791603939,59421.8072762647,0.0,1.0
2019-09-16,25.15,25.19,25.1,25.15,25300,25.0984456441419,25.1383636491425,25.0485481378911,25.0984456441419,25351.9683657587,0.0,1.0
2019-09-17,25.24,25.24,25.14,25.14,8319,25.1882611553933,25.1882611553933,25.0884661428917,25.0884661428917,8336.08793813228,0.0,1.0
2019-09-18,25.23,25.23,25.02,25.13,29200,25.1782816541431,25.1782816541431,24.9687121278898,25.0784866416415,29259.9792996109,0.0,1.0
2019-09-19,25.23,25.32,25.19,25.29,121263,25.1782816541431,25.2680971653945,25.1383636491425,25.238158661644,121512.08458249,0.0,1.0
2019-09-20,25.04,25.24,25.04,25.22,9723,24.9886711303901,25.1882611553933,24.9886711303901,25.1683021528929,9742.97187431908,0.0,1.0
2019-09-23,25.04,25.11,25.0,25.01,344502,24.9886711303901,25.0585276391412,24.9487531253895,24.9587326266397,345209.636598444,0.0,1.0
2019-09-24,24.86,25.13,24.83,25.09,203200,24.8090401078873,25.0784866416415,24.7791016041369,25.0385686366409,203617.390194553,0.0,1.0
2019-09-25,25.05,25.05,24.79,24.79,9306,24.9986506316403,24.9986506316403,24.7391835991362,24.7391835991362,9325.11532062257,0.0,1.0
2019-09-26,24.97,25.01,24.87,24.96,80800,24.9188146216391,24.9587326266397,24.8190196091375,24.9088351203889,80965.9701167314,0.0,1.0
2019-09-27,24.83,25.04,24.73,25.04,17040,24.7791016041369,24.9886711303901,24.6793065916353,24.9886711303901,17075.001618677,0.0,1.0
2019-09-30,24.87,25.07,24.83,25.01,907016,24.8190196091375,25.0186096341406,24.7791016041369,24.9587326266397,908879.088507393,0.0,1.0
2019-10-01,24.71,24.98,24.66,24.92,493658,24.659347589135,24.9287941228892,24.6094500828842,24.8689171153883,494672.015790662,0.0,1.0
2019-10-02,24.33,24.66,24.29,24.66,157465,24.2801265416291,24.6094500828842,24.2402085366285,24.6094500828842,157788.446589494,0.0,1.0
2019-10-03,24.44,24.44,24.16,24.35,120253,24.3899010553808,24.3899010553808,24.1104750203764,24.3000855441294,120500.009956031,0.0,1.0
2019-10-04,24.69,24.69,24.5,24.5,55500,24.6393885866347,24.6393885866347,24.4497780628817,24.4497780628817,55614.0017509727,0.0,1.0
2019-10-07,24.66,24.77,24.58,24.6,130663,24.6094500828842,24.7192245966359,24.529614072883,24.5495730753833,130931.39298716,0.0,1.0
2019-10-08,24.3,24.6,24.3,24.6,99800,24.2501880378786,24.5495730753833,24.2501880378786,24.5495730753833,100004.997743191,0.0,1.0
2019-10-09,24.45,24.55,24.43,24.43,70300,24.399880556631,24.4996755691325,24.3799215541306,24.3799215541306,70444.4022178987,0.0,1.0
2019-10-10,24.66,24.71,24.49,24.57,184500,24.6094500828842,24.659347589135,24.4397985616316,24.5196345716328,184878.978793774,0.0,1.0
2019-10-11,24.77,24.96,24.77,24.8,36100,24.7192245966359,24.9088351203889,24.7192245966359,24.7491631003864,36174.1524902724,0.0,1.0
2019-10-14,24.79,24.87,24.79,24.84,801100,24.7391835991362,24.8190196091375,24.7391835991362,24.789081105387,802745.527976655,0.0,1.0
2019-10-15,25.07,25.07,24.82,25.07,139459,25.0186096341406,25.0186096341406,24.7691221028867,25.0186096341406,139745.460724125,0.0,1.0
2019-10-16,25.02,25.07,24.94,25.06,48013,24.9687121278898,25.0186096341406,24.8888761178886,25.0086301328905,48111.6228120623,0.0,1.0
2019-10-17,25.04,25.08,24.99,25.08,61057,24.9886711303901,25.0285891353908,24.9387736241394,25.0285891353908,61182.4163046694,0.0,1.0
2019-10-18,24.97,25.06,24.91,25.06,16426,24.9188146216391,25.0086301328905,24.8589376141381,25.0086301328905,16459.7404101167,0.0,1.0
2019-10-21,25.06,25.08,25.04,25.08,33788,25.0086301328905,25.0285891353908,24.9886711303901,25.0285891353908,33857.4034443579,0.0,1.0
2019-10-22,25.08,25.18,25.03,25.08,49476,25.0285891353908,25.1283841478923,24.97869162914,25.0285891353908,49577.6279392995,0.0,1.0
2019-10-23,25.08,25.19,24.99,25.19,55077,25.0285891353908,25.1383636491425,24.9387736241394,25.1383636491425,55190.1328727626,0.0,1.0
2019-10-24,25.12,25.12,25.05,25.1,34903,25.0685071403914,25.0685071403914,24.9986506316403,25.0485481378911,34974.6937498054,0.0,1.0
2019-10-25,25.21,25.21,25.06,25.06,25191,25.1583226516428,25.1583226516428,25.0086301328905,25.0086301328905,25242.744470428,0.0,1.0
2019-10-28,25.25,25.27,25.21,25.26,89900,25.1982406566434,25.2181996591437,25.1583226516428,25.2082201578936,90084.6622957199,0.0,1.0
2019-10-29,25.26,25.31,25.22,25.28,41011,25.2082201578936,25.2581176641444,25.1683021528929,25.2281791603939,41095.2401046692,0.0,1.0
2019-10-30,25.3,25.32,25.2,25.26,36382,25.2481381628942,25.2680971653945,25.1483431503926,25.2082201578936,36456.7317424124,0.0,1.0
2019-10-31,25.24,25.26,25.18,25.21,10300,25.1882611553933,25.2082201578936,25.1283841478923,25.1583226516428,10321.157081712,0.0,1.0
2019-11-01,25.44,25.44,25.33,25.36,45900,25.3878511803964,25.3878511803964,25.2780766666447,25.3080151703951,45994.2825291828,0.0,1.0
2019-11-04,25.48,25.53,25.45,25.51,14100,25.427769185397,25.4776666916478,25.3978306816465,25.4577076891475,14128.9626070039,0.0,1.0
2019-11-05,25.48,25.53,25.43,25.43,11041,25.427769185397,25.4776666916478,25.3778716791462,25.3778716791462,11063.679159144,0.0,1.0
2019-11-06,25.43,25.64,25.41,25.64,11987,25.3778716791462,25.5874412053995,25.3579126766459,25.5874412053995,12011.6223241245,0.0,1.0
2019-11-07,25.5,25.6,25.49,25.6,9100,25.4477281878973,25.5475232003989,25.4377486866472,25.5475232003989,9118.69217898833,0.0,1.0
2019-11-08,25.54,25.54,25.49,25.49,14046,25.4876461928979,25.4876461928979,25.4377486866472,25.4377486866472,14074.8516863813,0.0,1.0
2019-11-11,25.53,25.56,25.49,25.54,15937,25.4776666916478,25.5076051953982,25.4377486866472,25.4876461928979,15969.7359622568,0.0,1.0
2019-11-12,25.61,25.65,25.53,25.65,19895,25.557502701649,25.5974207066496,25.4776666916478,25.5974207066496,19935.8660330739,0.0,1.0
2019-11-13,25.56,25.63,25.55,25.55,16616,25.5076051953982,25.5774617041493,25.4976256941481,25.4976256941481,16650.1306863814,0.0,1.0
2019-11-14,25.6,25.6,25.55,25.57,7748,25.5475232003989,25.5475232003989,25.4976256941481,25.5175846966484,7763.91505525291,0.0,1.0
2019-11-15,25.76,25.84,25.66,25.84,21340,25.7071952204014,25.7870312304026,25.6074002078998,25.7870312304026,21383.8341867704,0.0,1.0
2019-11-18,25.75,25.91,25.7,25.91,6253,25.6972157191512,25.8568877391537,25.6473182129004,25.8568877391537,6265.84419727627,0.0,1.0
2019-11-19,25.7,25.74,25.66,25.7,7792,25.7,25.74,25.66,25.7,7792,0.05279,1.0
2019-11-20,25.64,25.65,25.52,25.63,20600,25.64,25.65,25.52,25.63,20600,0.0,1.0
2019-11-21,25.59,25.63,25.54,25.62,28100,25.59,25.63,25.54,25.62,28100,0.0,1.0
2019-11-22,25.63,25.66,25.55,25.66,6000,25.63,25.66,25.55,25.66,6000,0.0,1.0
2019-11-25,25.75,25.88,25.7,25.88,8264,25.75,25.88,25.7,25.88,8264,0.0,1.0
2019-11-26,25.8,25.83,25.74,25.8,19200,25.8,25.83,25.74,25.8,19200,0.0,1.0
2019-11-27,25.84,25.9,25.78,25.79,11587,25.84,25.9,25.78,25.79,11587,0.0,1.0
2019-11-29,25.83,25.85,25.8,25.81,34100,25.83,25.85,25.8,25.81,34100,0.0,1.0
2019-12-02,25.63,25.77,25.63,25.76,17800,25.63,25.77,25.63,25.76,17800,0.0,1.0
2019-12-03,25.51,25.53,25.43,25.44,50506,25.51,25.53,25.43,25.44,50506,0.0,1.0
2019-12-04,25.61,25.67,25.59,25.59,8800,25.61,25.67,25.59,25.59,8800,0.0,1.0
2019-12-05,25.64,25.83,25.6,25.83,17819,25.64,25.83,25.6,25.83,17819,0.0,1.0
2019-12-06,25.79,25.83,25.71,25.71,35366,25.79,25.83,25.71,25.71,35366,0.0,1.0
2019-12-09,25.81,25.84,25.78,25.84,2287,25.81,25.84,25.78,25.84,2287,0.0,1.0
2019-12-10,25.74,25.8,25.73,25.77,11100,25.74,25.8,25.73,25.77,11100,0.0,1.0
2019-12-11,25.83,25.83,25.75,25.77,15700,25.83,25.83,25.75,25.77,15700,0.0,1.0
2019-12-12,25.9,25.95,25.84,25.91,356400,25.9,25.95,25.84,25.91,356400,0.0,1.0
2019-12-13,25.91,25.98,25.86,25.95,8200,25.91,25.98,25.86,25.95,8200,0.0,1.0
2019-12-16,26.06,26.17,26.06,26.17,14442,26.06,26.17,26.06,26.17,14442,0.0,1.0
2019-12-17,26.06,26.12,26.05,26.12,9941,26.06,26.12,26.05,26.12,9941,0.0,1.0
2019-12-18,26.08,26.11,25.99,25.99,16606,26.08,26.11,25.99,25.99,16606,0.0,1.0
2019-12-19,26.13,26.18,26.06,26.07,16100,26.13,26.18,26.06,26.07,16100,0.0,1.0
2019-12-20,26.22,26.25,26.18,26.18,22200,26.22,26.25,26.18,26.18,22200,0.0,1.0
2019-12-23,26.19,26.23,26.18,26.22,77872,26.19,26.23,26.18,26.22,77872,0.0,1.0
2019-12-24,26.18,26.23,26.1,26.1,25248,26.18,26.23,26.1,26.1,25248,0.0,1.0
2019-12-26,26.25,26.3,26.23,26.23,4900,26.25,26.3,26.23,26.23,4900,0.0,1.0
2019-12-27,26.27,26.31,26.23,26.3,15532,26.27,26.31,26.23,26.3,15532,0.0,1.0
2019-12-30,26.14,26.23,26.14,26.18,91700,26.14,26.23,26.14,26.18,91700,0.0,1.0
2019-12-31,26.22,26.22,26.16,26.17,18000,26.22,26.22,26.16,26.17,18000,0.0,1.0
2020-01-02,26.32,26.32,26.23,26.26,65900,26.32,26.32,26.23,26.26,65900,0.0,1.0
2020-01-03,26.27,26.33,26.23,26.27,137031,26.27,26.33,26.23,26.27,137031,0.0,1.0
2020-01-06,26.31,26.31,26.23,26.24,144500,26.31,26.31,26.23,26.24,144500,0.0,1.0
2020-01-07,26.29,26.31,26.26,26.3,25597,26.29,26.31,26.26,26.3,25597,0.0,1.0
2020-01-08,26.33,26.41,26.31,26.32,14100,26.33,26.41,26.31,26.32,14100,0.0,1.0
2020-01-09,26.43,26.48,26.4,26.44,364700,26.43,26.48,26.4,26.44,364700,0.0,1.0
2020-01-10,26.41,26.48,26.41,26.48,21735,26.41,26.48,26.41,26.48,21735,0.0,1.0
2020-01-13,26.5,26.5,26.45,26.46,5300,26.5,26.5,26.45,26.46,5300,0.0,1.0
2020-01-14,26.48,26.53,26.47,26.5,13698,26.48,26.53,26.47,26.5,13698,0.0,1.0
2020-01-15,26.5,26.56,26.47,26.5,28214,26.5,26.56,26.47,26.5,28214,0.0,1.0
2020-01-16,26.6,26.62,26.55,26.56,27000,26.6,26.62,26.55,26.56,27000,0.0,1.0
2020-01-17,26.63,26.66,26.55,26.55,16916,26.63,26.66,26.55,26.55,16916,0.0,1.0
2020-01-21,26.61,26.67,26.59,26.59,10800,26.61,26.67,26.59,26.59,10800,0.0,1.0
2020-01-22,26.65,26.71,26.61,26.69,2000,26.65,26.71,26.61,26.69,2000,0.0,1.0
2020-01-23,26.62,26.63,26.58,26.58,9200,26.62,26.63,26.58,26.58,9200,0.0,1.0
2020-01-24,26.49,26.63,26.46,26.63,193003,26.49,26.63,26.46,26.63,193003,0.0,1.0
2020-01-27,26.31,26.35,26.18,26.18,6361,26.31,26.35,26.18,26.18,6361,0.0,1.0
2020-01-28,26.45,26.5,26.41,26.41,33800,26.45,26.5,26.41,26.41,33800,0.0,1.0
2020-01-29,26.45,26.49,26.43,26.47,18213,26.45,26.49,26.43,26.47,18213,0.0,1.0
2020-01-30,26.46,26.46,26.34,26.45,5843,26.46,26.46,26.34,26.45,5843,0.0,1.0
2020-01-31,26.23,26.31,26.21,26.29,1200,26.23,26.31,26.21,26.29,1200,0.0,1.0
2020-02-03,26.37,26.42,26.29,26.29,396000,26.37,26.42,26.29,26.29,396000,0.0,1.0
2020-02-04,26.56,26.6,26.56,26.6,11400,26.56,26.6,26.56,26.6,11400,0.0,1.0
2020-02-05,26.6791,26.72,26.6416,26.71,31303,26.6791,26.72,26.6416,26.71,31303,0.0,1.0
2020-02-06,26.75,26.77,26.74,26.77,14200,26.75,26.77,26.74,26.77,14200,0.0,1.0
2020-02-07,26.66,26.73,26.66,26.69,39900,26.66,26.73,26.66,26.69,39900,0.0,1.0
2020-02-10,26.75,26.75,26.66,26.69,1500,26.75,26.75,26.66,26.69,1500,0.0,1.0
2020-02-11,26.78,26.96,26.75,26.96,7709,26.78,26.96,26.75,26.96,7709,0.0,1.0
2020-02-12,26.84,26.86,26.81,26.86,5200,26.84,26.86,26.81,26.86,5200,0.0,1.0
2020-02-13,26.83,26.87,26.78,26.78,2592,26.83,26.87,26.78,26.78,2592,0.0,1.0
2020-02-14,26.85,26.87,26.68,26.68,11524,26.85,26.87,26.68,26.68,11524,0.0,1.0
2020-02-18,26.83,26.85,26.79,26.85,9187,26.83,26.85,26.79,26.85,9187,0.0,1.0
2020-02-19,26.9,26.92,26.88,26.88,3200,26.9,26.92,26.88,26.88,3200,0.0,1.0
2020-02-20,26.83,26.88,26.76,26.88,6238,26.83,26.88,26.76,26.88,6238,0.0,1.0
2020-02-21,26.69,26.73,26.65,26.72,1000,26.69,26.73,26.65,26.72,1000,0.0,1.0
2020-02-24,26.23,26.4,26.22,26.34,12900,26.23,26.4,26.22,26.34,12900,0.0,1.0
2020-02-25,25.74,26.27,25.74,26.26,45042,25.74,26.27,25.74,26.26,45042,0.0,1.0
2020-02-26,25.78,26.05,25.73,25.73,86208,25.78,26.05,25.73,25.73,86208,0.0,1.0
2020-02-27,24.97,25.48,24.97,25.44,96100,24.97,25.48,24.97,25.44,96100,0.0,1.0
2020-02-28,24.6,24.78,24.21,24.32,86000,24.6,24.78,24.21,24.32,86000,0.0,1.0
2020-03-02,25.61,25.61,24.8,24.8,10918,25.61,25.61,24.8,24.8,10918,0.0,1.0
2020-03-03,25.09,25.7,25.07,25.53,22058,25.09,25.7,25.07,25.53,22058,0.0,1.0
2020-03-04,25.81,25.81,25.37,25.37,20200,25.81,25.81,25.37,25.37,20200,0.0,1.0
2020-03-05,25.15,25.42,24.99,25.42,4400,25.15,25.42,24.99,25.42,4400,0.0,1.0
2020-03-06,24.75,24.82,24.35,24.59,1196300,24.75,24.82,24.35,24.59,1196300,0.0,1.0
2020-03-09,23.44,23.81,23.25,23.74,27600,23.44,23.81,23.25,23.74,27600,0.0,1.0
2020-03-10,24.18,24.18,23.44,23.95,7500,24.18,24.18,23.44,23.95,7500,0.0,1.0
2020-03-11,23.35,23.85,23.17,23.85,15195,23.35,23.85,23.17,23.85,15195,0.0,1.0
2020-03-12,21.7,22.33,21.64,22.04,141059,21.7,22.33,21.64,22.04,141059,0.0,1.0
2020-03-13,23.2,23.2,21.61,21.98,28695,23.2,23.2,21.61,21.98,28695,0.0,1.0
2020-03-16,20.6,21.69,20.6,20.6,39001,20.6,21.69,20.6,20.6,39001,0.0,1.0
2020-03-17,21.77,21.96,20.8,21.62,53769,21.77,21.96,20.8,21.62,53769,0.0,1.0
2020-03-18,20.88,21.18,20.4,21.16,28039,20.88,21.18,20.4,21.16,28039,0.0,1.0
2020-03-19,21.26,21.34,20.39,20.64,10596,21.26,21.34,20.39,20.64,10596,0.0,1.0
2020-03-20,20.49,21.36,20.49,21.26,26783,20.49,21.36,20.49,21.26,26783,0.0,1.0
2020-03-23,20.3,20.56,19.89,20.16,26613,20.3,20.56,19.89,20.16,26613,0.0,1.0
2020-03-24,21.54,21.59,21.15,21.2,31600,21.54,21.59,21.15,21.2,31600,0.0,1.0
2020-03-25,21.87,22.41,21.41,21.69,162623,21.87,22.41,21.41,21.69,162623,0.0,1.0
2020-03-26,22.71,22.71,22.3,22.46,32200,22.71,22.71,22.3,22.46,32200,0.0,1.0
2020-03-27,22.14,22.53,22.01,22.16,10600,22.14,22.53,22.01,22.16,10600,0.0,1.0
2020-03-30,22.91,22.91,22.18,22.18,22979,22.91,22.91,22.18,22.18,22979,0.0,1.0
2020-03-31,22.4,22.74,22.4,22.56,5300,22.4,22.74,22.4,22.56,5300,0.0,1.0
2020-04-01,21.71,22.04,21.62,21.95,85748,21.71,22.04,21.62,21.95,85748,0.0,1.0
2020-04-02,22.14,22.14,21.72,21.72,31800,22.14,22.14,21.72,21.72,31800,0.0,1.0
2020-04-03,21.95,22.13,21.69,21.83,37406,21.95,22.13,21.69,21.83,37406,0.0,1.0
2020-04-06,23.12,23.12,22.64,22.66,11800,23.12,23.12,22.64,22.66,11800,0.0,1.0
2020-04-07,23.07,23.45,23.07,23.19,5758,23.07,23.45,23.07,23.19,5758,0.0,1.0
2020-04-08,23.58,23.6,23.05,23.07,20874,23.58,23.6,23.05,23.07,20874,0.0,1.0
2020-04-09,23.84,23.89,23.59,23.59,2900,23.84,23.89,23.59,23.59,2900,0.0,1.0
2020-04-13,23.64,23.64,23.43,23.52,18028,23.64,23.64,23.43,23.52,18028,0.0,1.0
2020-04-14,24.12,24.12,23.93,23.96,7300,24.12,24.12,23.93,23.96,7300,0.0,1.0
2020-04-15,23.76,23.85,23.57,23.7,5700,23.76,23.85,23.57,23.7,5700,0.0,1.0
2020-04-16,23.87,23.87,23.59,23.61,8151,23.87,23.87,23.59,23.61,8151,0.0,1.0
2020-04-17,24.27,24.31,23.98,24.05,28096,24.27,24.31,23.98,24.05,28096,0.0,1.0
2020-04-20,23.98,24.3,23.97,24.0,6400,23.98,24.3,23.97,24.0,6400,0.0,1.0
2020-04-21,23.38,23.67,23.29,23.53,41000,23.38,23.67,23.29,23.53,41000,0.0,1.0
2020-04-22,23.88,23.9,23.72,23.72,28500,23.88,23.9,23.72,23.72,28500,0.0,1.0
2020-04-23,23.88,24.09,23.82,23.89,6252,23.88,24.09,23.82,23.89,6252,0.0,1.0
2020-04-24,24.06,24.12,23.65,23.65,2375,24.06,24.12,23.65,23.65,2375,0.0,1.0
2020-04-27,24.4,24.5,24.19,24.19,9600,24.4,24.5,24.19,24.19,9600,0.0,1.0
2020-04-28,24.38,24.49,24.29,24.39,82939,24.38,24.49,24.29,24.39,82939,0.0,1.0
2020-04-29,24.78,24.83,24.54,24.54,2600,24.78,24.83,24.54,24.54,2600,0.0,1.0
2020-04-30,24.52,24.73,24.43,24.45,31217,24.52,24.73,24.43,24.45,31217,0.0,1.0
2020-05-01,24.06,24.31,23.97,24.29,22478,24.06,24.31,23.97,24.29,22478,0.0,1.0
2020-05-04,24.16,24.22,23.9,23.9,2233,24.16,24.22,23.9,23.9,2233,0.0,1.0
2020-05-05,24.32,24.49,24.32,24.32,9700,24.32,24.49,24.32,24.32,9700,0.0,1.0
2020-05-06,24.23,24.4,24.23,24.34,17300,24.23,24.4,24.23,24.34,17300,0.0,1.0
2020-05-07,24.41,24.5,24.32,24.41,8900,24.41,24.5,24.32,24.41,8900,0.0,1.0
2020-05-08,24.67,24.68,24.53,24.55,2800,24.67,24.68,24.53,24.55,2800,0.0,1.0
2020-05-11,24.8,24.8,24.33,24.33,728,24.8,24.8,24.33,24.33,728,0.0,1.0
2020-05-12,24.4,24.4,24.4,24.4,400,24.4,24.4,24.4,24.4,400,0.0,1.0
2020-05-13,24.08,24.28,23.9,24.19,11100,24.08,24.28,23.9,24.19,11100,0.0,1.0
2020-05-14,24.2,24.2,23.83,23.83,5097,24.2,24.2,23.83,23.83,5097,0.0,1.0
2020-05-15,24.31,24.4,24.21,24.21,9300,24.31,24.4,24.21,24.21,9300,0.0,1.0
2020-05-18,24.95,24.95,24.85,24.9,500,24.95,24.95,24.85,24.9,500,0.0,1.0
2020-05-19,24.78,24.79,24.75,24.79,900,24.78,24.79,24.75,24.79,900,0.0,1.0
2020-05-20,25.02,25.16,24.98,25.16,1400,25.02,25.16,24.98,25.16,1400,0.0,1.0
2020-05-21,24.92,24.92,24.83,24.88,1400,24.92,24.92,24.83,24.88,1400,0.0,1.0
2020-05-22,24.89,24.9,24.85,24.85,4100,24.89,24.9,24.85,24.85,4100,0.0,1.0
2020-05-26,25.21,25.36,25.21,25.36,6200,25.21,25.36,25.21,25.36,6200,0.0,1.0
2020-05-27,25.44,25.44,25.12,25.12,3500,25.44,25.44,25.12,25.12,3500,0.0,1.0
2020-05-28,25.39,25.59,25.39,25.54,14368,25.39,25.59,25.39,25.54,14368,0.0,1.0
2020-05-29,25.52,25.52,25.2,25.24,32800,25.52,25.52,25.2,25.24,32800,0.0,1.0
2020-06-01,25.57,25.69,25.5,25.52,19861,25.57,25.69,25.5,25.52,19861,0.0,1.0
2020-06-02,25.69,25.7,25.56,25.57,24749,25.69,25.7,25.56,25.57,24749,0.0,1.0
2020-06-03,25.95,25.97,25.89,25.89,2300,25.95,25.97,25.89,25.89,2300,0.0,1.0
2020-06-04,25.89,26.07,25.79,25.9,9783,25.89,26.07,25.79,25.9,9783,0.0,1.0
2020-06-05,26.27,26.39,26.2,26.2,2600,26.27,26.39,26.2,26.2,2600,0.0,1.0
2020-06-08,26.5,26.54,26.17,26.17,7293,26.5,26.54,26.17,26.17,7293,0.0,1.0
2020-06-09,26.37,26.4,26.23,26.23,13300,26.37,26.4,26.23,26.23,13300,0.0,1.0
2020-06-10,26.18,26.45,26.18,26.18,10244,26.18,26.45,26.18,26.18,10244,0.0,1.0
2020-06-11,25.23,25.86,25.12,25.75,3200,25.23,25.86,25.12,25.75,3200,0.0,1.0
2020-06-12,25.26,25.29,25.11,25.28,4949,25.26,25.29,25.11,25.28,4949,0.0,1.0
2020-06-15,25.55,25.67,25.35,25.35,6900,25.55,25.67,25.35,25.35,6900,0.0,1.0
2020-06-16,25.82,25.95,25.77,25.9,2400,25.82,25.95,25.77,25.9,2400,0.0,1.0
2020-06-17,25.8,25.91,25.8,25.82,4027,25.8,25.91,25.8,25.82,4027,0.0,1.0
2020-06-18,25.83,25.86,25.72,25.72,3946,25.83,25.86,25.72,25.72,3946,0.0,1.0
2020-06-19,25.78,25.97,25.7,25.83,12001,25.78,25.97,25.7,25.83,12001,0.0,1.0
2020-06-22,25.82,25.82,25.57,25.57,1575,25.82,25.82,25.57,25.57,1575,0.0,1.0
2020-06-23,26.0,26.16,25.99,26.01,7700,26.0,26.16,25.99,26.01,7700,0.0,1.0
2020-06-24,25.54,25.89,25.42,25.85,12100,25.54,25.89,25.42,25.85,12100,0.0,1.0
2020-06-25,25.74,25.74,25.44,25.44,1300,25.74,25.74,25.44,25.44,1300,0.0,1.0
2020-06-26,25.29,25.46,25.25,25.41,17100,25.29,25.46,25.25,25.41,17100,0.0,1.0
2020-06-29,25.5561,25.5561,25.35,25.35,6252,25.5561,25.5561,25.35,25.35,6252,0.0,1.0
2020-06-30,25.89,25.89,25.62,25.66,1500,25.89,25.89,25.62,25.66,1500,0.0,1.0
2020-07-01,25.91,25.94,25.79,25.92,7871,25.91,25.94,25.79,25.92,7871,0.0,1.0
2020-07-02,26.05,26.11,26.04,26.11,4700,26.05,26.11,26.04,26.11,4700,0.0,1.0
2020-07-06,26.27,26.29,26.1,26.1,6232,26.27,26.29,26.1,26.1,6232,0.0,1.0
2020-07-07,26.14,26.23,26.0,26.0,741,26.14,26.23,26.0,26.0,741,0.0,1.0
2020-07-08,26.27,26.35,25.94,25.94,7605,26.27,26.35,25.94,25.94,7605,0.0,1.0
2020-07-09,26.19,26.2,25.94,26.14,3953,26.19,26.2,25.94,26.14,3953,0.0,1.0
2020-07-10,26.35,26.35,26.16,26.17,10600,26.35,26.35,26.16,26.17,10600,0.0,1.0
2020-07-13,26.21,26.58,26.21,26.48,1073905,26.21,26.58,26.21,26.48,1073905,0.0,1.0
2020-07-14,26.43,26.43,26.14,26.14,7654,26.43,26.43,26.14,26.14,7654,0.0,1.0
2020-07-15,26.53,26.62,26.38,26.58,122470,26.53,26.62,26.38,26.58,122470,0.0,1.0
2020-07-16,26.45,26.54,26.36,26.53,11223,26.45,26.54,26.36,26.53,11223,0.0,1.0
2020-07-17,26.53,26.58,26.43,26.56,33491,26.53,26.58,26.43,26.56,33491,0.0,1.0
2020-07-20,26.73,26.73,26.4,26.4,7490,26.73,26.73,26.4,26.4,7490,0.0,1.0
2020-07-21,26.74,26.8,26.69,26.76,2804,26.74,26.8,26.69,26.76,2804,0.0,1.0
2020-07-22,26.77,26.8,26.7111,26.7111,956,26.77,26.8,26.7111,26.7111,956,0.0,1.0
2020-07-23,26.6466,26.8405,26.56,26.79,17974,26.6466,26.8405,26.56,26.79,17974,0.0,1.0
2020-07-24,26.5144,26.605,26.47,26.605,6350,26.5144,26.605,26.47,26.605,6350,0.0,1.0
2020-07-27,26.695,26.71,26.695,26.71,1181,26.695,26.71,26.695,26.71,1181,0.0,1.0
2020-07-28,26.5946,26.6939,26.5946,26.668,3057,26.5946,26.6939,26.5946,26.668,3057,0.0,1.0
2020-07-29,26.7916,26.7916,26.68,26.7253,2140,26.7916,26.7916,26.68,26.7253,2140,0.0,1.0
2020-07-30,26.7134,26.7134,26.5,26.5,2718,26.7134,26.7134,26.5,26.5,2718,0.0,1.0
2020-07-31,26.8389,26.8389,26.58,26.64,2551,26.8389,26.8389,26.58,26.64,2551,0.0,1.0
2020-08-03,26.985,27.0298,26.92,26.92,5306,26.985,27.0298,26.92,26.92,5306,0.0,1.0
2020-08-04,26.98,27.0534,26.9301,27.0455,12170,26.98,27.0534,26.9301,27.0455,12170,0.0,1.0
2020-08-05,27.0931,27.1164,27.0692,27.0692,2544,27.0931,27.1164,27.0692,27.0692,2544,0.0,1.0
2020-08-06,27.1789,27.19,27.04,27.1288,9025,27.1789,27.19,27.04,27.1288,9025,0.0,1.0
2020-08-07,27.2128,27.2284,27.11,27.225,12282,27.2128,27.2284,27.11,27.225,12282,0.0,1.0
2020-08-10,27.25,27.3015,27.24,27.3015,1540,27.25,27.3015,27.24,27.3015,1540,0.0,1.0
2020-08-11,27.202,27.37,27.202,27.37,173,27.202,27.37,27.202,27.37,173,0.0,1.0
2020-08-12,27.32,27.3818,27.265,27.265,11745,27.32,27.3818,27.265,27.265,11745,0.0,1.0
2020-08-13,27.3669,27.3735,27.31,27.3735,6109,27.3669,27.3735,27.31,27.3735,6109,0.0,1.0
2020-08-14,27.3718,27.57,27.3001,27.57,19135,27.3718,27.57,27.3001,27.57,19135,0.0,1.0
2020-08-17,27.4351,27.4351,27.32,27.32,648,27.4351,27.4351,27.32,27.32,648,0.0,1.0
2020-08-18,27.4417,27.445,27.3901,27.3901,3347,27.4417,27.445,27.3901,27.3901,3347,0.0,1.0
2020-08-19,27.4055,27.505,27.4055,27.505,2307,27.4055,27.505,27.4055,27.505,2307,0.0,1.0
2020-08-20,27.4257,27.4257,27.3326,27.345,9579,27.4257,27.4257,27.3326,27.345,9579,0.0,1.0
2020-08-21,27.4919,27.4919,27.4919,27.4919,75,27.4919,27.4919,27.4919,27.4919,75,0.0,1.0
2020-08-24,27.6127,27.6127,27.6,27.6022,1251,27.6127,27.6127,27.6,27.6022,1251,0.0,1.0
2020-08-25,27.61,27.6738,27.6,27.6,7042,27.61,27.6738,27.6,27.6,7042,0.0,1.0
2020-08-26,27.68,27.7055,27.632,27.632,25027,27.68,27.7055,27.632,27.632,25027,0.0,1.0
2020-08-27,27.6805,27.7,27.68,27.68,115195,27.6805,27.7,27.68,27.68,115195,0.0,1.0
2020-08-28,27.7998,27.8,27.62,27.7156,314113,27.7998,27.8,27.62,27.7156,314113,0.0,1.0
2020-08-31,27.805,27.8075,27.7,27.777,6511,27.805,27.8075,27.7,27.777,6511,0.0,1.0
2020-09-01,27.8166,27.8166,27.72,27.8,3532,27.8166,27.8166,27.72,27.8,3532,0.0,1.0
2020-09-02,27.8307,27.85,27.77,27.82,3098,27.8307,27.85,27.77,27.82,3098,0.0,1.0
2020-09-03,27.5259,27.97,27.5259,27.74,9075,27.5259,27.97,27.5259,27.74,9075,0.0,1.0
2020-09-04,27.5257,27.57,27.24,27.24,15060,27.5257,27.57,27.24,27.24,15060,0.0,1.0
2020-09-08,27.15,27.4498,27.15,27.32,3075,27.15,27.4498,27.15,27.32,3075,0.0,1.0
2020-09-09,27.5646,27.66,27.42,27.42,4627,27.5646,27.66,27.42,27.42,4627,0.0,1.0
2020-09-10,27.3117,27.55,27.3117,27.55,2328,27.3117,27.55,27.3117,27.55,2328,0.0,1.0
2020-09-11,27.3411,27.3411,27.26,27.275,3463,27.3411,27.3411,27.26,27.275,3463,0.0,1.0
2020-09-14,27.5953,27.5953,27.33,27.33,6689,27.5953,27.5953,27.33,27.33,6689,0.0,1.0
2020-09-15,27.65,27.65,27.65,27.65,100,27.65,27.65,27.65,27.65,100,0.0,1.0
2020-09-16,27.6693,27.71,27.65,27.675,25511,27.6693,27.71,27.65,27.675,25511,0.0,1.0
2020-09-17,27.471,27.496,27.36,27.46,4897,27.471,27.496,27.36,27.46,4897,0.0,1.0
2020-09-18,27.3481,27.4402,27.23,27.39,2680,27.3481,27.4402,27.23,27.39,2680,0.0,1.0
2020-09-21,27.0497,27.0497,26.7101,26.7101,12494,27.0497,27.0497,26.7101,26.7101,12494,0.0,1.0
2020-09-22,27.3432,27.3432,27.1,27.17,8170,27.3432,27.3432,27.1,27.17,8170,0.0,1.0
2020-09-23,26.7698,27.365,26.7698,27.365,7449,26.7698,27.365,26.7698,27.365,7449,0.0,1.0
2020-09-24,26.8557,26.9359,26.66,26.66,28680,26.8557,26.9359,26.66,26.66,28680,0.0,1.0
2020-09-25,27.2752,27.2752,26.75,26.77,3959,27.2752,27.2752,26.75,26.77,3959,0.0,1.0
2020-09-28,27.6496,27.65,27.555,27.6413,10182,27.6496,27.65,27.555,27.6413,10182,0.0,1.0
2020-09-29,27.63,27.63,27.539,27.54,23814,27.63,27.63,27.539,27.54,23814,0.0,1.0
2020-09-30,27.8875,28.05,27.74,27.74,162525,27.8875,28.05,27.74,27.74,162525,0.0,1.0
2020-10-01,27.9,28.2,27.7321,28.2,111788,27.9,28.2,27.7321,28.2,111788,0.0,1.0
2020-10-02,27.72,27.85,27.648,27.81,51482,27.72,27.85,27.648,27.81,51482,0.0,1.0
2020-10-05,28.0567,28.06,27.88,27.89,30595,28.0567,28.06,27.88,27.89,30595,0.0,1.0
2020-10-06,27.7501,28.13,27.7501,28.06,17633,27.7501,28.13,27.7501,28.06,17633,0.0,1.0
2020-10-07,28.0911,28.2,27.95,28.2,33790,28.0911,28.2,27.95,28.2,33790,0.0,1.0
2020-10-08,28.2384,28.34,28.1578,28.34,13252,28.2384,28.34,28.1578,28.34,13252,0.0,1.0
2020-10-09,28.4159,28.5,28.27,28.27,17925,28.4159,28.5,28.27,28.27,17925,0.0,1.0
2020-10-12,28.7236,28.82,28.5,28.5,21788,28.7236,28.82,28.5,28.5,21788,0.0,1.0
2020-10-13,28.6807,28.74,28.5,28.51,10531,28.6807,28.74,28.5,28.51,10531,0.0,1.0
2020-10-14,28.5439,28.94,28.4741,28.94,48890,28.5439,28.94,28.4741,28.94,48890,0.0,1.0
2020-10-15,28.4886,28.54,28.3143,28.34,5099,28.4886,28.54,28.3143,28.34,5099,0.0,1.0
2020-10-16,28.5006,28.71,28.5006,28.69,27740,28.5006,28.71,28.5006,28.69,27740,0.0,1.0
2020-10-19,28.1497,28.54,28.1497,28.54,4590,28.1497,28.54,28.1497,28.54,4590,0.0,1.0
2020-10-20,28.2855,28.44,28.17,28.34,14260,28.2855,28.44,28.17,28.34,14260,0.0,1.0
2020-10-21,28.2686,28.45,28.2395,28.41,20312,28.2686,28.45,28.2395,28.41,20312,0.0,1.0
2020-10-22,28.45,28.45,28.2,28.32,13567,28.45,28.45,28.2,28.32,13567,0.0,1.0
2020-10-23,28.4539,28.51,28.3401,28.3401,3825,28.4539,28.51,28.3401,28.3401,3825,0.0,1.0
2020-10-26,28.0479,28.23,27.9353,28.23,4784,28.0479,28.23,27.9353,28.23,4784,0.0,1.0
2020-10-27,28.0534,28.1699,27.9757,28.08,71227,28.0534,28.1699,27.9757,28.08,71227,0.0,1.0
2020-10-28,27.2829,27.71,27.26,27.71,18430,27.2829,27.71,27.26,27.71,18430,0.0,1.0
2020-10-29,27.65,27.65,27.3609,27.3609,4666,27.65,27.65,27.3609,27.3609,4666,0.0,1.0
2020-10-30,27.24,27.59,27.06,27.58,13075,27.24,27.59,27.06,27.58,13075,0.0,1.0
2020-11-02,27.5393,27.68,27.3301,27.4909,16373,27.5393,27.68,27.3301,27.4909,16373,0.0,1.0
2020-11-03,27.95,28.1099,27.865,28.08,26003,27.95,28.1099,27.865,28.08,26003,0.0,1.0
2020-11-04,28.3477,28.59,27.95,27.95,14591,28.3477,28.59,27.95,27.95,14591,0.0,1.0
2020-11-05,28.6903,28.84,28.545,28.57,10041,28.6903,28.84,28.545,28.57,10041,0.0,1.0
2020-11-06,28.735,28.77,28.63,28.64,3860,28.735,28.77,28.63,28.64,3860,0.0,1.0
2020-11-09,29.008,29.98,29.008,29.98,4341,29.008,29.98,29.008,29.98,4341,0.0,1.0
2020-11-10,28.8801,29.0,28.63,28.63,11142,28.8801,29.0,28.63,28.63,11142,0.0,1.0
2020-11-11,29.087,29.2,28.95,29.09,3630,29.087,29.2,28.95,29.09,3630,0.0,1.0
2020-11-12,28.8337,29.099,28.7986,29.099,10954,28.8337,29.099,28.7986,29.099,10954,0.0,1.0
2020-11-13,29.1613,29.19,28.9804,28.9804,1965,29.1613,29.19,28.9804,28.9804,1965,0.0,1.0
2020-11-16,29.3338,29.41,29.2119,29.275,18954,29.3338,29.41,29.2119,29.275,18954,0.0,1.0
2020-11-17,29.2915,29.405,29.2094,29.2094,6598,29.2915,29.405,29.2094,29.2094,6598,0.0,1.0
2020-11-18,29.108,29.3687,29.108,29.2713,2849,29.108,29.3687,29.108,29.2713,2849,0.0,1.0
2020-11-19,29.1852,29.1852,28.9619,28.9619,7327,29.1852,29.1852,28.9619,28.9619,7327,0.0,1.0
2020-11-20,29.0604,29.17,28.89,28.89,31940,29.0604,29.17,28.89,28.89,31940,0.0,1.0
2020-11-23,29.22,29.23,28.99,29.0,6348,29.22,29.23,28.99,29.0,6348,0.0,1.0
2020-11-24,29.4484,29.51,29.275,29.37,10906,29.4484,29.51,29.275,29.37,10906,0.0,1.0
2020-11-25,29.4652,29.5,29.39,29.425,8471,29.4652,29.5,29.39,29.425,8471,0.0,1.0
2020-11-27,29.4731,29.4731,29.412,29.44,1288,29.4731,29.4731,29.412,29.44,1288,0.0,1.0
2020-11-30,29.3934,29.4594,29.28,29.4,28406,29.3934,29.4594,29.28,29.4,28406,0.0,1.0
2020-12-01,29.67,29.7,29.5318,29.6128,11313,29.67,29.7,29.5318,29.6128,11313,0.0,1.0
2020-12-02,29.68,29.68,29.55,29.585,11257,29.68,29.68,29.55,29.585,11257,0.0,1.0
2020-12-03,29.5868,29.7585,29.5868,29.73,5368,29.5868,29.7585,29.5868,29.73,5368,0.0,1.0
2020-12-04,29.83,29.83,29.6601,29.73,13508,29.83,29.83,29.6601,29.73,13508,0.0,1.0
2020-12-07,29.7066,29.76,29.64,29.696,7289,29.7066,29.76,29.64,29.696,7289,0.0,1.0
2020-12-08,29.8073,29.87,29.6671,29.75,8097,29.8073,29.87,29.6671,29.75,8097,0.0,1.0
2020-12-09,29.6896,29.825,29.655,29.8058,2406,29.6896,29.825,29.655,29.8058,2406,0.0,1.0
2020-12-10,29.6,29.7199,29.6,29.7199,9003,29.6,29.7199,29.6,29.7199,9003,0.0,1.0
2020-12-11,29.5814,29.65,29.4401,29.5,13049,29.5814,29.65,29.4401,29.5,13049,0.0,1.0
2020-12-14,29.5313,29.74,29.485,29.6109,4568,29.5313,29.74,29.485,29.6109,4568,0.0,1.0
2020-12-15,29.738,29.7476,29.6012,29.6012,3327,29.738,29.7476,29.6012,29.6012,3327,0.0,1.0
2020-12-16,29.7947,29.82,29.72,29.74,5392,29.7947,29.82,29.72,29.74,5392,0.0,1.0
2020-12-17,29.882,29.93,29.82,29.82,5802,29.882,29.93,29.82,29.82,5802,0.0,1.0
2020-12-18,29.8418,29.92,29.64,29.92,8493,29.8418,29.92,29.64,29.92,8493,0.0,1.0
2020-12-21,29.7059,29.76,29.17,29.17,3138,29.7059,29.76,29.17,29.17,3138,0.0,1.0
2020-12-22,29.6934,29.7032,29.657,29.6872,2751,29.6934,29.7032,29.657,29.6872,2751,0.0,1.0
2020-12-23,29.7907,29.9,29.725,29.725,9103,29.7907,29.9,29.725,29.725,9103,0.0,1.0
2020-12-24,29.8204,29.8204,29.8204,29.8204,26,29.8204,29.8204,29.8204,29.8204,26,0.0,1.0
2020-12-28,30.05,30.06,29.9101,30.01,18639,30.05,30.06,29.9101,30.01,18639,0.0,1.0
2020-12-29,29.9261,30.07,29.91,30.07,3928,29.9261,30.07,29.91,30.07,3928,0.0,1.0
2020-12-30,29.8937,30.08,29.8403,30.023,13418,29.8937,30.08,29.8403,30.023,13418,0.0,1.0
2020-12-31,30.0725,30.0725,29.76,29.76,7836,30.0725,30.0725,29.76,29.76,7836,0.0,1.0
2021-01-04,29.783,30.07,29.6552,30.07,28767,29.783,30.07,29.6552,30.07,28767,0.0,1.0
2021-01-05,29.92,29.945,29.81,29.84,21568,29.92,29.945,29.81,29.84,21568,0.0,1.0
2021-01-06,29.9895,30.2299,29.9895,30.085,17041,29.9895,30.2299,29.9895,30.085,17041,0.0,1.0
2021-01-07,30.2758,30.34,30.225,30.225,9071,30.2758,30.34,30.225,30.225,9071,0.0,1.0
2021-01-08,30.3443,30.3443,30.157,30.33,7795,30.3443,30.3443,30.157,30.33,7795,0.0,1.0
2021-01-11,30.1887,30.33,30.1472,30.18,9268,30.1887,30.33,30.1472,30.18,9268,0.0,1.0
2021-01-12,30.16,30.26,30.08,30.14,21034,30.16,30.26,30.08,30.14,21034,0.0,1.0
2021-01-13,30.2645,30.2921,30.1601,30.2899,17518,30.2645,30.2921,30.1601,30.2899,17518,0.0,1.0
2021-01-14,30.1729,30.3499,30.1729,30.3499,9739,30.1729,30.3499,30.1729,30.3499,9739,0.0,1.0
2021-01-15,30.0739,30.135,29.98,30.135,15660,30.0739,30.135,29.98,30.135,15660,0.0,1.0
2021-01-19,30.1919,30.22,29.89,29.89,16222,30.1919,30.22,29.89,29.89,16222,0.0,1.0
2021-01-20,30.375,30.399,30.28,30.3389,9093,30.375,30.399,30.28,30.3389,9093,0.0,1.0
2021-01-21,30.415,30.48,30.28,30.28,12677,30.415,30.48,30.28,30.28,12677,0.0,1.0
2021-01-22,30.327,30.425,30.3,30.425,3962,30.327,30.425,30.3,30.425,3962,0.0,1.0
2021-01-25,30.3272,30.42,30.12,30.28,16395,30.3272,30.42,30.12,30.28,16395,0.0,1.0
2021-01-26,30.42,30.4286,30.29,30.425,20175,30.42,30.4286,30.29,30.425,20175,0.0,1.0
2021-01-27,29.7923,30.115,29.7502,30.115,4936,29.7923,30.115,29.7502,30.115,4936,0.0,1.0
2021-01-28,30.0143,30.189,29.52,29.52,15409,30.0143,30.189,29.52,29.52,15409,0.0,1.0
2021-01-29,29.7134,29.8779,29.57,29.86,3409,29.7134,29.8779,29.57,29.86,3409,0.0,1.0
2021-02-01,30.0,30.15,29.8607,29.88,31220,30.0,30.15,29.8607,29.88,31220,0.0,1.0
2021-02-02,30.225,30.32,30.2,30.2307,3792,30.225,30.32,30.2,30.2307,3792,0.0,1.0
2021-02-03,30.276,30.39,30.2,30.2,4123,30.276,30.39,30.2,30.2,4123,0.0,1.0
2021-02-04,30.4216,30.48,30.3301,30.3749,5870,30.4216,30.48,30.3301,30.3749,5870,0.0,1.0
2021-02-05,30.4747,30.55,30.42,30.42,5258,30.4747,30.55,30.42,30.42,5258,0.0,1.0
2021-02-08,30.5747,30.64,30.46,30.528,5317,30.5747,30.64,30.46,30.528,5317,0.0,1.0
2021-02-09,30.5575,30.67,30.5414,30.545,3030,30.5575,30.67,30.5414,30.545,3030,0.0,1.0
2021-02-10,30.5045,30.52,30.4101,30.465,6938,30.5045,30.52,30.4101,30.465,6938,0.0,1.0
2021-02-11,30.5443,30.61,30.47,30.48,9434,30.5443,30.61,30.47,30.48,9434,0.0,1.0
2021-02-12,30.625,30.67,30.4816,30.59,28259,30.625,30.67,30.4816,30.59,28259,0.0,1.0
2021-02-16,30.61,30.69,30.38,30.38,5276,30.61,30.69,30.38,30.38,5276,0.0,1.0
2021-02-17,30.614,30.614,30.4679,30.545,2562,30.614,30.614,30.4679,30.545,2562,0.0,1.0
2021-02-18,30.55,30.66,30.44,30.48,5532,30.55,30.66,30.44,30.48,5532,0.0,1.0
2021-02-19,30.5357,30.59,30.5244,30.575,615,30.5357,30.59,30.5244,30.575,615,0.0,1.0
2021-02-22,30.4543,30.63,30.4543,30.5,3870,30.4543,30.63,30.4543,30.5,3870,0.0,1.0
2021-02-23,30.5009,30.6,30.2465,30.35,21488,30.5009,30.6,30.2465,30.35,21488,0.0,1.0
2021-02-24,30.6743,30.74,30.5201,30.6125,12440,30.6743,30.74,30.5201,30.6125,12440,0.0,1.0
2021-02-25,30.2554,30.496,30.2554,30.43,2347,30.2554,30.496,30.2554,30.43,2347,0.0,1.0
2021-02-26,30.2822,30.3394,30.24,30.25,19763,30.2822,30.3394,30.24,30.25,19763,0.0,1.0
2021-03-01,30.58,30.665,30.53,30.555,17205,30.58,30.665,30.53,30.555,17205,0.0,1.0
2021-03-02,30.534,30.64,30.4701,30.55,5675,30.534,30.64,30.4701,30.55,5675,0.0,1.0
2021-03-03,30.3375,30.505,30.3375,30.4999,2992,30.3375,30.505,30.3375,30.4999,2992,0.0,1.0
2021-03-04,30.17,30.4397,29.98,30.27,11595,30.17,30.4397,29.98,30.27,11595,0.0,1.0
2021-03-05,30.445,30.482,29.94,30.1,5258,30.445,30.482,29.94,30.1,5258,0.0,1.0
2021-03-08,30.3978,30.6581,30.37,30.4249,6595,30.3978,30.6581,30.37,30.4249,6595,0.0,1.0
2021-03-09,30.6092,30.695,30.595,30.595,1303,30.6092,30.695,30.595,30.595,1303,0.0,1.0
2021-03-10,30.6104,30.79,30.6104,30.78,31143,30.6104,30.79,30.6104,30.78,31143,0.0,1.0
2021-03-11,30.8515,30.9399,30.8405,30.857,4046,30.8515,30.9399,30.8405,30.857,4046,0.0,1.0
2021-03-12,30.7784,30.8899,30.7101,30.785,5154,30.7784,30.8899,30.7101,30.785,5154,0.0,1.0
2021-03-15,30.9529,30.97,30.8,30.8,20024,30.9529,30.97,30.8,30.8,20024,0.0,1.0
2021-03-16,30.9,31.0599,30.87,30.91,12167,30.9,31.0599,30.87,30.91,12167,0.0,1.0
2021-03-17,31.0999,31.11,30.84,30.84,1573,31.0999,31.11,30.84,30.84,1573,0.0,1.0
2021-03-18,30.8133,31.0676,30.8133,31.0676,7861,30.8133,31.0676,30.8133,31.0676,7861,0.0,1.0
2021-03-19,30.8448,30.8985,30.75,30.75,1912,30.8448,30.8985,30.75,30.75,1912,0.0,1.0
2021-03-22,30.985,31.03,30.979,30.9899,5433,30.985,31.03,30.979,30.9899,5433,0.0,1.0
2021-03-23,30.8839,31.09,30.8201,31.06,7914,30.8839,31.09,30.8201,31.06,7914,0.0,1.0
2021-03-24,30.8373,31.0499,30.8373,30.945,4405,30.8373,31.0499,30.8373,30.945,4405,0.0,1.0
2021-03-25,30.932,30.932,30.685,30.87,1363,30.932,30.932,30.685,30.87,1363,0.0,1.0
2021-03-26,31.15,31.15,31.0,31.025,1994,31.15,31.15,31.0,31.025,1994,0.0,1.0
2021-03-29,31.09,31.25,31.0522,31.21,4412,31.09,31.25,31.0522,31.21,4412,0.0,1.0
2021-03-30,31.1457,31.24,31.0901,31.19,10047,31.1457,31.24,31.0901,31.19,10047,0.0,1.0
2021-03-31,31.2199,31.325,31.1501,31.1501,2276,31.2199,31.325,31.1501,31.1501,2276,0.0,1.0
2021-04-01,31.3324,31.369,31.21,31.21,3596,31.3324,31.369,31.21,31.21,3596,0.0,1.0
2021-04-05,31.56,31.59,31.4065,31.57,3901,31.56,31.59,31.4065,31.57,3901,0.0,1.0
2021-04-06,31.4932,31.6,31.4203,31.495,12740,31.4932,31.6,31.4203,31.495,12740,0.0,1.0
2021-04-07,31.5257,31.53,31.4201,31.525,13122,31.5257,31.53,31.4201,31.525,13122,0.0,1.0
2021-04-08,31.5469,31.55,31.525,31.55,985,31.5469,31.55,31.525,31.55,985,0.0,1.0
2021-04-09,31.6102,31.629,31.4801,31.629,4208,31.6102,31.629,31.4801,31.629,4208,0.0,1.0
2021-04-12,31.6098,31.68,31.5876,31.6,1553,31.6098,31.68,31.5876,31.6,1553,0.0,1.0
2021-04-13,31.6257,31.63,31.62,31.63,13204,31.6257,31.63,31.62,31.63,13204,0.0,1.0
2021-04-14,31.619,31.73,31.619,31.68,4432,31.619,31.73,31.619,31.68,4432,0.0,1.0
2021-04-15,31.7202,31.7599,31.63,31.63,15125,31.7202,31.7599,31.63,31.63,15125,0.0,1.0
2021-04-16,31.7498,31.75,31.68,31.7491,2951,31.7498,31.75,31.68,31.7491,2951,0.0,1.0
2021-04-19,31.7063,31.7099,31.62,31.66,6480,31.7063,31.7099,31.62,31.66,6480,0.0,1.0
2021-04-20,31.62,31.665,31.5201,31.665,7103,31.62,31.665,31.5201,31.665,7103,0.0,1.0
2021-04-21,31.74,31.8,31.6291,31.63,4852,31.74,31.8,31.6291,31.63,4852,0.0,1.0
2021-04-22,31.605,31.819,31.5971,31.819,35148,31.605,31.819,31.5971,31.819,35148,0.0,1.0
2021-04-23,31.705,31.74,31.5901,31.6,10420,31.705,31.74,31.5901,31.6,10420,0.0,1.0
2021-04-26,31.7507,31.82,31.71,31.715,4436,31.7507,31.82,31.71,31.715,4436,0.0,1.0
2021-04-27,31.79,31.806,31.6701,31.6701,16985,31.79,31.806,31.6701,31.6701,16985,0.0,1.0
2021-04-28,31.77,31.8399,31.76,31.7672,2519,31.77,31.8399,31.76,31.7672,2519,0.0,1.0
2021-04-29,31.7834,31.788,31.72,31.755,9498,31.7834,31.788,31.72,31.755,9498,0.0,1.0
2021-04-30,31.7347,31.8199,31.73,31.73,5716,31.7347,31.8199,31.73,31.73,5716,0.0,1.0
2021-05-03,31.72,31.8267,31.72,31.8267,11778,31.72,31.8267,31.72,31.8267,11778,0.0,1.0
2021-05-04,31.64,31.7,31.6,31.62,50480,31.64,31.7,31.6,31.62,50480,0.0,1.0
2021-05-05,31.67,32.25,31.59,31.75,10835,31.67,32.25,31.59,31.75,10835,0.0,1.0
2021-05-06,31.7739,31.79,31.6701,31.74,8775,31.7739,31.79,31.6701,31.74,8775,0.0,1.0
2021-05-07,31.9,31.94,31.83,31.871,13115,31.9,31.94,31.83,31.871,13115,0.0,1.0
2021-05-10,31.87,31.905,31.83,31.9,7544,31.87,31.905,31.83,31.9,7544,0.0,1.0
2021-05-11,31.6439,31.7,31.43,31.43,6428,31.6439,31.7,31.43,31.43,6428,0.0,1.0
2021-05-12,31.3114,31.64,31.26,31.63,3388,31.3114,31.64,31.26,31.63,3388,0.0,1.0
2021-05-13,31.5707,31.5707,31.48,31.53,25739,31.5707,31.5707,31.48,31.53,25739,0.0,1.0
2021-05-14,31.7932,31.7932,31.7,31.7,7418,31.7932,31.7932,31.7,31.7,7418,0.0,1.0
2021-05-17,31.745,31.79,31.69,31.75,3310,31.745,31.79,31.69,31.75,3310,0.0,1.0
2021-05-18,31.67,31.75,31.65,31.75,8490,31.67,31.75,31.65,31.75,8490,0.0,1.0
2021-05-19,31.5959,31.62,31.43,31.43,4240,31.5959,31.62,31.43,31.43,4240,0.0,1.0
2021-05-20,31.7348,31.7348,31.6201,31.6201,5524,31.7348,31.7348,31.6201,31.6201,5524,0.0,1.0
2021-05-21,31.7561,31.79,31.7,31.79,1174,31.7561,31.79,31.7,31.79,1174,0.0,1.0
2021-05-24,31.8911,31.91,31.84,31.89,4818,31.8911,31.91,31.84,31.89,4818,0.0,1.0
2021-05-25,31.8648,31.945,31.81,31.93,8838,31.8648,31.945,31.81,31.93,8838,0.0,1.0
2021-05-26,31.9209,31.98,31.83,31.8911,3306,31.9209,31.98,31.83,31.8911,3306,0.0,1.0
2021-05-27,31.981,32.05,31.84,31.97,15086,31.981,32.05,31.84,31.97,15086,0.0,1.0
2021-05-28,32.0,32.08,31.95,32.069,2365,32.0,32.08,31.95,32.069,2365,0.0,1.0
2021-06-01,31.9825,31.9825,31.9101,31.97,10822,31.9825,31.9825,31.9101,31.97,10822,0.0,1.0
2021-06-02,31.9939,32.069,31.94,32.069,2897,31.9939,32.069,31.94,32.069,2897,0.0,1.0
2021-06-03,31.96,32.03,31.89,31.95,9653,31.96,32.03,31.89,31.95,9653,0.0,1.0
2021-06-04,32.06,32.09,32.0169,32.03,3068,32.06,32.09,32.0169,32.03,3068,0.0,1.0
2021-06-07,32.065,32.11,32.0,32.11,10380,32.065,32.11,32.0,32.11,10380,0.0,1.0
2021-06-08,32.0656,32.1486,31.99,32.13,12162,32.0656,32.1486,31.99,32.13,12162,0.0,1.0
2021-06-09,32.0347,32.09,31.97,32.0001,20051,32.0347,32.09,31.97,32.0001,20051,0.0,1.0
2021-06-10,32.1201,32.1886,32.011,32.095,25156,32.1201,32.1886,32.011,32.095,25156,0.0,1.0
2021-06-11,32.145,32.145,32.05,32.14,562,32.145,32.145,32.05,32.14,562,0.0,1.0
2021-06-14,32.1489,32.19,32.07,32.07,5281,32.1489,32.19,32.07,32.07,5281,0.0,1.0
2021-06-15,32.101,32.15,32.0501,32.15,7257,32.101,32.15,32.0501,32.15,7257,0.0,1.0
2021-06-16,32.055,32.1,32.0,32.06,2507,32.055,32.1,32.0,32.06,2507,0.0,1.0
2021-06-17,32.088,32.1499,32.02,32.08,20625,32.088,32.1499,32.02,32.08,20625,0.0,1.0
2021-06-18,31.958,32.0,31.95,31.958,7005,31.958,32.0,31.95,31.958,7005,0.0,1.0
2021-06-21,32.0894,32.0894,31.96,31.99,14190,32.0894,32.0894,31.96,31.99,14190,0.0,1.0
2021-06-22,32.155,32.21,32.02,32.02,6936,32.155,32.21,32.02,32.02,6936,0.0,1.0
2021-06-23,32.17,32.25,32.1314,32.2199,2516,32.17,32.25,32.1314,32.2199,2516,0.0,1.0
2021-06-24,32.21,32.2688,32.15,32.2688,4776,32.21,32.2688,32.15,32.2688,4776,0.0,1.0
2021-06-25,32.19,32.2246,32.1512,32.17,8722,32.19,32.2246,32.1512,32.17,8722,0.0,1.0
2021-06-28,32.235,32.2699,32.2,32.23,33921,32.235,32.2699,32.2,32.23,33921,0.0,1.0
2021-06-29,32.2242,32.33,32.2242,32.27,15768,32.2242,32.33,32.2242,32.27,15768,0.0,1.0
2021-06-30,32.27,32.339,32.2,32.2,15281,32.27,32.339,32.2,32.2,15281,0.0,1.0
2021-07-01,32.2939,32.37,32.23,32.29,6032,32.2939,32.37,32.23,32.29,6032,0.0,1.0
2021-07-02,32.3301,32.4,32.3181,32.39,4990,32.3301,32.4,32.3181,32.39,4990,0.0,1.0
2021-07-06,32.3191,32.379,32.19,32.19,2262,32.3191,32.379,32.19,32.19,2262,0.0,1.0
2021-07-07,32.325,32.389,32.27,32.389,12724,32.325,32.389,32.27,32.389,12724,0.0,1.0
2021-07-08,32.2329,32.2999,32.15,32.15,2186,32.2329,32.2999,32.15,32.15,2186,0.0,1.0
2021-07-09,32.34,32.41,32.33,32.33,4317,32.34,32.41,32.33,32.33,4317,0.0,1.0
2021-07-12,32.3607,32.42,32.355,32.4,2172,32.3607,32.42,32.355,32.4,2172,0.0,1.0
2021-07-13,32.335,32.43,32.28,32.43,3365,32.335,32.43,32.28,32.43,3365,0.0,1.0
2021-07-14,32.3444,32.4086,32.27,32.3,2551,32.3444,32.4086,32.27,32.3,2551,0.0,1.0
2021-07-15,32.3239,32.4,32.251,32.39,4087,32.3239,32.4,32.251,32.39,4087,0.0,1.0
2021-07-16,32.2709,32.39,32.2709,32.39,594,32.2709,32.39,32.2709,32.39,594,0.0,1.0
2021-07-19,32.1089,32.21,32.02,32.1899,5613,32.1089,32.21,32.02,32.1899,5613,0.0,1.0
2021-07-20,32.263,32.32,32.205,32.2599,4896,32.263,32.32,32.205,32.2599,4896,0.0,1.0
2021-07-21,32.33,32.399,29.22,31.81,6628,32.33,32.399,29.22,31.81,6628,0.0,1.0
2021-07-22,32.32,32.42,32.32,32.34,3734,32.32,32.42,32.32,32.34,3734,0.0,1.0
2021-07-23,32.405,32.46,32.3398,32.439,3636,32.405,32.46,32.3398,32.439,3636,0.0,1.0
2021-07-26,32.36,32.479,32.27,32.27,8874,32.36,32.479,32.27,32.27,8874,0.0,1.0
2021-07-27,32.46,32.46,32.32,32.395,6463,32.46,32.46,32.32,32.395,6463,0.0,1.0
2021-07-28,32.4254,32.479,32.21,32.21,7001,32.4254,32.479,32.21,32.21,7001,0.0,1.0
2021-07-29,32.435,32.499,32.26,32.26,6456,32.435,32.499,32.26,32.26,6456,0.0,1.0
2021-07-30,32.405,32.405,32.341,32.341,3464,32.405,32.405,32.341,32.341,3464,0.0,1.0
2021-08-02,32.3607,32.48,32.34,32.38,13992,32.3607,32.48,32.34,32.38,13992,0.0,1.0
2021-08-03,32.4452,32.4452,32.34,32.3971,3399,32.4452,32.4452,32.34,32.3971,3399,0.0,1.0
2021-08-04,32.4449,32.5099,32.3801,32.4356,3605,32.4449,32.5099,32.3801,32.4356,3605,0.0,1.0
2021-08-05,32.4657,32.53,32.439,32.519,14295,32.4657,32.53,32.439,32.519,14295,0.0,1.0
2021-08-06,32.449,32.48,32.449,32.48,1604,32.449,32.48,32.449,32.48,1604,0.0,1.0
2021-08-09,32.495,32.56,32.41,32.48,2068,32.495,32.56,32.41,32.48,2068,0.0,1.0
2021-08-10,32.4695,32.58,32.4695,32.569,3291,32.4695,32.58,32.4695,32.569,3291,0.0,1.0
2021-08-11,32.515,32.58,32.41,32.41,28464,32.515,32.58,32.41,32.41,28464,0.0,1.0
2021-08-12,32.5051,32.54,32.495,32.495,4839,32.5051,32.54,32.495,32.495,4839,0.0,1.0
2021-08-13,32.5119,32.6,32.48,32.535,2566,32.5119,32.6,32.48,32.535,2566,0.0,1.0
2021-08-16,32.5402,32.6,32.505,32.54,3155,32.5402,32.6,32.505,32.54,3155,0.0,1.0
2021-08-17,32.577,32.58,32.485,32.54,5935,32.577,32.58,32.485,32.54,5935,0.0,1.0
2021-08-18,32.5035,32.579,32.47,32.5572,3230,32.5035,32.579,32.47,32.5572,3230,0.0,1.0
2021-08-19,32.4867,32.584,32.3901,32.4301,8665,32.4867,32.584,32.3901,32.4301,8665,0.0,1.0
2021-08-20,32.54,32.58,32.47,32.5055,7113,32.54,32.58,32.47,32.5055,7113,0.0,1.0
2021-08-23,32.5648,32.6,32.5406,32.55,1834,32.5648,32.6,32.5406,32.55,1834,0.0,1.0
2021-08-24,32.575,32.5808,32.53,32.5808,8723,32.575,32.5808,32.53,32.5808,8723,0.0,1.0
2021-08-25,32.6175,32.69,32.545,32.545,21931,32.6175,32.69,32.545,32.545,21931,0.0,1.0
2021-08-26,32.5871,32.666,32.501,32.65,9072,32.5871,32.666,32.501,32.65,9072,0.0,1.0
2021-08-27,32.64,32.6899,32.5401,32.615,757,32.64,32.6899,32.5401,32.615,757,0.0,1.0
2021-08-30,32.65,32.7199,32.57,32.69,4268,32.65,32.7199,32.57,32.69,4268,0.0,1.0
2021-08-31,32.56,32.7199,32.56,32.645,86219,32.56,32.7199,32.56,32.645,86219,0.0,1.0
2021-09-01,32.6,32.7299,32.56,32.611,2259,32.6,32.7299,32.56,32.611,2259,0.0,1.0
2021-09-02,32.645,32.7383,32.5713,32.7383,2513,32.645,32.7383,32.5713,32.7383,2513,0.0,1.0
2021-09-03,32.665,32.71,32.56,32.6056,2261,32.665,32.71,32.56,32.6056,2261,0.0,1.0
2021-09-07,32.62,32.716,32.608,32.645,1458,32.62,32.716,32.608,32.645,1458,0.0,1.0
2021-09-08,32.62,32.65,32.6,32.65,8166,32.62,32.65,32.6,32.65,8166,0.0,1.0
2021-09-09,32.685,32.7199,32.55,32.55,7280,32.685,32.7199,32.55,32.55,7280,0.0,1.0
2021-09-10,32.64,32.7399,32.56,32.71,9473,32.64,32.7399,32.56,32.71,9473,0.0,1.0
2021-09-13,32.605,32.72,32.54,32.7,6623,32.605,32.72,32.54,32.7,6623,0.0,1.0
2021-09-14,32.6549,32.706,32.57,32.65,6711,32.6549,32.706,32.57,32.65,6711,0.0,1.0
2021-09-15,32.65,32.716,32.61,32.665,2507,32.65,32.716,32.61,32.665,2507,0.0,1.0
2021-09-16,32.66,32.736,32.6,32.675,3200,32.66,32.736,32.6,32.675,3200,0.0,1.0
2021-09-17,32.6998,32.705,32.6998,32.705,138,32.6998,32.705,32.6998,32.705,138,0.0,1.0
2021-09-20,32.62,32.68,32.5667,32.6601,9859,32.62,32.68,32.5667,32.6601,9859,0.0,1.0
2021-09-21,32.6498,32.706,32.56,32.655,16809,32.6498,32.706,32.56,32.655,16809,0.0,1.0
2021-09-22,32.645,32.74,32.6394,32.67,45265,32.645,32.74,32.6394,32.67,45265,0.0,1.0
2021-09-23,32.695,32.7589,32.6,32.7501,6541,32.695,32.7589,32.6,32.7501,6541,0.0,1.0
2021-09-24,32.6894,32.72,32.64,32.71,11907,32.6894,32.72,32.64,32.71,11907,0.0,1.0
2021-09-27,32.68,32.73,32.63,32.68,7480,32.68,32.73,32.63,32.68,7480,0.0,1.0
2021-09-28,32.7,32.75,32.68,32.75,41218,32.7,32.75,32.68,32.75,41218,0.0,1.0
2021-09-29,32.71,32.75,32.68,32.6801,112406,32.71,32.75,32.68,32.6801,112406,0.0,1.0
2021-09-30,32.67,32.715,32.56,32.71,274778,32.67,32.715,32.56,32.71,274778,0.0,1.0
2021-10-01,32.89,32.95,32.5301,32.78,250612,32.89,32.95,32.5301,32.78,250612,0.0,1.0
2021-10-04,32.5706,32.89,32.47,32.89,79178,32.5706,32.89,32.47,32.89,79178,0.0,1.0
2021-10-05,32.8039,32.9499,32.62,32.64,104790,32.8039,32.9499,32.62,32.64,104790,0.0,1.0
2021-10-06,32.8989,32.8989,32.6,32.719,39240,32.8989,32.8989,32.6,32.719,39240,0.0,1.0
2021-10-07,33.103,33.25,33.0701,33.0701,32642,33.103,33.25,33.0701,33.0701,32642,0.0,1.0
2021-10-08,33.0492,33.19,33.03,33.19,96540,33.0492,33.19,33.03,33.19,96540,0.0,1.0
2021-10-11,32.9206,33.155,32.9206,33.08,10093,32.9206,33.155,32.9206,33.08,10093,0.0,1.0
2021-10-12,32.86,33.01,32.8344,33.01,70016,32.86,33.01,32.8344,33.01,70016,0.0,1.0
2021-10-13,32.9547,32.9899,32.7501,32.935,39363,32.9547,32.9899,32.7501,32.935,39363,0.0,1.0
2021-10-14,33.2858,33.33,32.9501,32.9501,7790,33.2858,33.33,32.9501,32.9501,7790,0.0,1.0
2021-10-15,33.46,33.48,33.3801,33.47,22380,33.46,33.48,33.3801,33.47,22380,0.0,1.0
2021-10-18,33.5047,33.54,33.2801,33.44,19787,33.5047,33.54,33.2801,33.44,19787,0.0,1.0
2021-10-19,33.6598,33.66,33.555,33.555,23021,33.6598,33.66,33.555,33.555,23021,0.0,1.0
2021-10-20,33.73,33.79,33.7,33.77,33338,33.73,33.79,33.7,33.77,33338,0.0,1.0
2021-10-21,33.7866,33.7866,33.6911,33.7,12360,33.7866,33.7866,33.6911,33.7,12360,0.0,1.0
2021-10-22,33.77,33.825,33.7,33.795,13996,33.77,33.825,33.7,33.795,13996,0.0,1.0
2021-10-25,33.855,33.91,33.71,33.88,17309,33.855,33.91,33.71,33.88,17309,0.0,1.0
2021-10-26,33.8965,34.0086,33.7601,33.7601,10015,33.8965,34.0086,33.7601,33.7601,10015,0.0,1.0
2021-10-27,33.7823,33.96,33.7823,33.96,17274,33.7823,33.96,33.7823,33.96,17274,0.0,1.0
2021-10-28,33.8965,33.98,33.855,33.855,25583,33.8965,33.98,33.855,33.855,25583,0.0,1.0
2021-10-29,33.9693,33.9999,33.71,33.71,6525,33.9693,33.9999,33.71,33.71,6525,0.0,1.0
2021-11-01,33.9869,34.03,33.88,33.91,9189,33.9869,34.03,33.88,33.91,9189,0.0,1.0
2021-11-02,34.0666,34.12,34.03,34.0301,15504,34.0666,34.12,34.03,34.0301,15504,0.0,1.0
2021-11-03,34.211,34.211,34.0673,34.0673,22883,34.211,34.211,34.0673,34.0673,22883,0.0,1.0
2021-11-04,34.2416,34.27,34.21,34.269,8716,34.2416,34.27,34.21,34.269,8716,0.0,1.0
2021-11-05,34.2736,34.3899,34.1901,34.3899,5718,34.2736,34.3899,34.1901,34.3899,5718,0.0,1.0
2021-11-08,34.2688,34.38,34.2101,34.38,1809,34.2688,34.38,34.2101,34.38,1809,0.0,1.0
2021-11-09,34.2265,34.23,34.1401,34.175,2962,34.2265,34.23,34.1401,34.175,2962,0.0,1.0
2021-11-10,34.113,34.21,34.08,34.08,4948,34.113,34.21,34.08,34.08,4948,0.0,1.0
2021-11-11,34.1258,34.14,34.1,34.14,2188,34.1258,34.14,34.1,34.14,2188,0.0,1.0
2021-11-12,34.2384,34.27,34.09,34.09,8428,34.2384,34.27,34.09,34.09,8428,0.0,1.0
2021-11-15,34.2251,34.34,34.1601,34.34,6620,34.2251,34.34,34.1601,34.34,6620,0.0,1.0
2021-11-16,34.2921,34.338,34.2501,34.33,4396,34.2921,34.338,34.2501,34.33,4396,0.0,1.0
2021-11-17,34.2175,34.286,34.1706,34.23,1861,34.2175,34.286,34.1706,34.23,1861,0.0,1.0
2021-11-18,34.2725,34.33,34.18,34.33,1958,34.2725,34.33,34.18,34.33,1958,0.0,1.0
2021-11-19,34.2251,34.2999,34.2251,34.245,6967,34.2251,34.2999,34.2251,34.245,6967,0.0,1.0
2021-11-22,34.1893,34.41,34.1893,34.3139,5667,34.1893,34.41,34.1893,34.3139,5667,0.0,1.0
2021-11-23,34.2058,34.25,34.115,34.205,5548,34.2058,34.25,34.115,34.205,5548,0.0,1.0
2021-11-24,34.2352,34.28,34.1399,34.1399,7768,34.2352,34.28,34.1399,34.1399,7768,0.0,1.0
2021-11-26,33.7669,34.0,33.7669,34.0,1769,33.7669,34.0,33.7669,34.0,1769,0.0,1.0
2021-11-29,34.0757,34.16,33.93,33.93,6403,34.0757,34.16,33.93,33.93,6403,0.0,1.0
2021-11-30,33.6757,33.94,33.65,33.94,6376,33.6757,33.94,33.65,33.94,6376,0.0,1.0
2021-12-01,33.42,34.0,33.42,34.0,4298,33.42,34.0,33.42,34.0,4298,0.0,1.0
2021-12-02,33.6852,33.78,33.59,33.59,3500,33.6852,33.78,33.59,33.59,3500,0.0,1.0
2021-12-03,33.4624,33.64,33.3,33.64,6049,33.4624,33.64,33.3,33.64,6049,0.0,1.0
2021-12-06,33.7548,33.78,33.57,33.57,19572,33.7548,33.78,33.57,33.57,19572,0.0,1.0
2021-12-07,34.09,34.21,34.09,34.12,11041,34.09,34.21,34.09,34.12,11041,0.0,1.0
2021-12-08,34.258,34.258,34.16,34.16,713,34.258,34.258,34.16,34.16,713,0.0,1.0
2021-12-09,34.126,34.21,34.12,34.14,4005,34.126,34.21,34.12,34.14,4005,0.0,1.0
2021-12-10,34.298,34.298,34.1594,34.17,1862,34.298,34.298,34.1594,34.17,1862,0.0,1.0
2021-12-13,34.134,34.24,34.1318,34.2009,8155,34.134,34.24,34.1318,34.2009,8155,0.0,1.0
2021-12-14,33.9793,33.9793,33.87,33.87,1807,33.9793,33.9793,33.87,33.87,1807,0.0,1.0
2021-12-15,34.34,34.34,33.89,33.949,4250,34.34,34.34,33.89,33.949,4250,0.0,1.0
2021-12-16,34.1258,34.2999,34.113,34.2999,1705,34.1258,34.2999,34.113,34.2999,1705,0.0,1.0
2021-12-17,33.9407,34.109,33.925,33.925,2598,33.9407,34.109,33.925,33.925,2598,0.0,1.0
2021-12-20,33.7535,33.7535,33.6,33.65,1593,33.7535,33.7535,33.6,33.65,1593,0.0,1.0
2021-12-21,34.0341,34.04,33.81,33.9,4224,34.0341,34.04,33.81,33.9,4224,0.0,1.0
2021-12-22,34.2566,34.2566,34.0,34.0,3459,34.2566,34.2566,34.0,34.0,3459,0.0,1.0
2021-12-23,34.3747,34.375,34.3177,34.3177,7358,34.3747,34.375,34.3177,34.3177,7358,0.0,1.0
2021-12-27,34.5595,34.6,34.4618,34.52,8021,34.5595,34.6,34.4618,34.52,8021,0.0,1.0
2021-12-28,34.5664,34.61,34.5156,34.565,2519,34.5664,34.61,34.5156,34.565,2519,0.0,1.0
2021-12-29,34.619,34.63,34.53,34.595,25999,34.619,34.63,34.53,34.595,25999,0.0,1.0
2021-12-30,34.5709,34.68,34.57,34.645,39793,34.5709,34.68,34.57,34.645,39793,0.0,1.0
2021-12-31,34.5743,34.61,34.52,34.5577,10509,34.5743,34.61,34.52,34.5577,10509,0.0,1.0
2022-01-03,34.639,34.69,34.54,34.69,95572,34.639,34.69,34.54,34.69,95572,0.0,1.0
2022-01-04,34.6515,34.69,34.6,34.675,2979,34.6515,34.69,34.6,34.675,2979,0.0,1.0
2022-01-05,34.3506,34.66,34.3506,34.5897,5512,34.3506,34.66,34.3506,34.5897,5512,0.0,1.0
2022-01-06,34.2929,34.41,34.269,34.41,4732,34.2929,34.41,34.269,34.41,4732,0.0,1.0
2022-01-07,34.296,34.39,34.22,34.22,4969,34.296,34.39,34.22,34.22,4969,0.0,1.0
2022-01-10,34.282,34.282,33.91,34.06,28277,34.282,34.282,33.91,34.06,28277,0.0,1.0
2022-01-11,34.4475,34.4475,34.3323,34.3323,29353,34.4475,34.4475,34.3323,34.3323,29353,0.0,1.0
2022-01-12,34.5142,34.56,34.44,34.53,17254,34.5142,34.56,34.44,34.53,17254,0.0,1.0
2022-01-13,34.2416,34.58,34.2416,34.57,5832,34.2416,34.58,34.2416,34.57,5832,0.0,1.0
2022-01-14,34.2801,34.2801,34.11,34.185,6662,34.2801,34.2801,34.11,34.185,6662,0.0,1.0
2022-01-18,33.9239,34.08,33.9239,33.96,33972,33.9239,34.08,33.9239,33.96,33972,0.0,1.0
2022-01-19,33.7975,34.0,33.7975,33.97,6339,33.7975,34.0,33.7975,33.97,6339,0.0,1.0
2022-01-20,33.5559,34.06,33.5559,33.97,9978,33.5559,34.06,33.5559,33.97,9978,0.0,1.0
2022-01-21,33.1745,33.558,33.17,33.35,27238,33.1745,33.558,33.17,33.35,27238,0.0,1.0
2022-01-24,33.18,33.18,32.28,32.75,27534,33.18,33.18,32.28,32.75,27534,0.0,1.0
2022-01-25,32.9802,33.2,32.72,32.8,20053,32.9802,33.2,32.72,32.8,20053,0.0,1.0
2022-01-26,32.9121,33.4198,32.74,33.3275,29431,32.9121,33.4198,32.74,33.3275,29431,0.0,1.0
2022-01-27,32.78,33.25,32.78,33.24,6934,32.78,33.25,32.78,33.24,6934,0.0,1.0
2022-01-28,33.3184,33.3184,32.7577,32.7577,4049,33.3184,33.3184,32.7577,32.7577,4049,0.0,1.0
2022-01-31,33.7338,33.7338,33.48,33.48,1728,33.7338,33.7338,33.48,33.48,1728,0.0,1.0
2022-02-01,33.9295,33.9295,33.64,33.64,450440,33.9295,33.9295,33.64,33.64,450440,0.0,1.0
2022-02-02,34.1074,34.1074,33.87,33.97,3323,34.1074,34.1074,33.87,33.97,3323,0.0,1.0
2022-02-03,33.5845,33.91,33.5845,33.66,8686,33.5845,33.91,33.5845,33.66,8686,0.0,1.0
2022-02-04,33.7174,33.82,33.5,33.53,5640,33.7174,33.82,33.5,33.53,5640,0.0,1.0
2022-02-07,33.6019,33.76,33.6,33.7091,11726,33.6019,33.76,33.6,33.7091,11726,0.0,1.0
2022-02-08,33.8523,33.8523,33.642,33.67,2583,33.8523,33.8523,33.642,33.67,2583,0.0,1.0
2022-02-09,34.1049,34.1049,34.0281,34.06,1549,34.1049,34.1049,34.0281,34.06,1549,0.0,1.0
2022-02-10,33.7066,34.06,33.7,33.92,5080,33.7066,34.06,33.7,33.92,5080,0.0,1.0
2022-02-11,33.3463,33.75,33.29,33.68,3972,33.3463,33.75,33.29,33.68,3972,0.0,1.0
2022-02-14,33.2536,33.33,33.11,33.24,8524,33.2536,33.33,33.11,33.24,8524,0.0,1.0
2022-02-15,33.5866,33.5866,33.4601,33.4601,8120,33.5866,33.5866,33.4601,33.4601,8120,0.0,1.0
2022-02-16,33.6864,33.6864,33.4001,33.4001,38056,33.6864,33.6864,33.4001,33.4001,38056,0.0,1.0
2022-02-17,33.1975,33.54,33.1975,33.54,4379,33.1975,33.54,33.1975,33.54,4379,0.0,1.0
2022-02-18,33.0356,33.22,32.9,33.2081,10916,33.0356,33.22,32.9,33.2081,10916,0.0,1.0
2022-02-22,32.7905,33.045,32.65,33.045,21869,32.7905,33.045,32.65,33.045,21869,0.0,1.0
2022-02-23,32.42,32.95,32.3301,32.9,37941,32.42,32.95,32.3301,32.9,37941,0.0,1.0
2022-02-24,32.7166,32.7166,31.8109,31.8109,15585,32.7166,32.7166,31.8109,31.8109,15585,0.0,1.0
2022-02-25,33.2004,33.23,32.78,32.84,129974,33.2004,33.23,32.78,32.84,129974,0.0,1.0
2022-02-28,33.21,33.21,32.92,33.0,5747,33.21,33.21,32.92,33.0,5747,0.0,1.0
2022-03-01,32.74,33.08,32.6745,33.04,19816,32.74,33.08,32.6745,33.04,19816,0.0,1.0
2022-03-02,33.2234,33.245,32.95,32.95,3751,33.2234,33.245,32.95,32.95,3751,0.0,1.0
2022-03-03,33.0648,33.23,33.02,33.1958,4170,33.0648,33.23,33.02,33.1958,4170,0.0,1.0
2022-03-04,32.9155,32.9155,32.75,32.8,7098,32.9155,32.9155,32.75,32.8,7098,0.0,1.0
2022-03-07,32.3,32.6,32.25,32.59,11455,32.3,32.6,32.25,32.59,11455,0.0,1.0
2022-03-08,32.0885,32.6142,31.98,32.22,9404,32.0885,32.6142,31.98,32.22,9404,0.0,1.0
2022-03-09,32.6,32.71,32.4762,32.6099,34913,32.6,32.71,32.4762,32.6099,34913,0.0,1.0
2022-03-10,32.5692,32.5692,32.405,32.45,1939,32.5692,32.5692,32.405,32.45,1939,0.0,1.0
2022-03-11,32.281,32.64,32.281,32.5269,6026,32.281,32.64,32.281,32.5269,6026,0.0,1.0
2022-03-14,32.1299,32.38,32.085,32.3057,4071,32.1299,32.38,32.085,32.3057,4071,0.0,1.0
2022-03-15,32.5885,32.6399,32.31,32.31,3432,32.5885,32.6399,32.31,32.31,3432,0.0,1.0
2022-03-16,33.0628,33.0628,32.67,32.84,10665,33.0628,33.0628,32.67,32.84,10665,0.0,1.0
2022-03-17,33.3598,33.38,32.94,32.94,25420,33.3598,33.38,32.94,32.94,25420,0.0,1.0
2022-03-18,33.6611,33.6611,33.2764,33.4,8561,33.6611,33.6611,33.2764,33.4,8561,0.0,1.0
2022-03-21,33.6406,33.78,33.53,33.78,20146,33.6406,33.78,33.53,33.78,20146,0.0,1.0
2022-03-22,33.86,33.92,33.67,33.67,10574,33.86,33.92,33.67,33.67,10574,0.0,1.0
2022-03-23,33.63,33.86,33.63,33.86,1834,33.63,33.86,33.63,33.86,1834,0.0,1.0
2022-03-24,33.9307,33.9307,33.68,33.68,980,33.9307,33.9307,33.68,33.68,980,0.0,1.0
2022-03-25,34.021,34.021,33.86,34.02,2661,34.021,34.021,33.86,34.02,2661,0.0,1.0
2022-03-28,34.15,34.15,33.9971,34.05,4097,34.15,34.15,33.9971,34.05,4097,0.0,1.0
2022-03-29,34.4117,34.44,34.27,34.4,3370,34.4117,34.44,34.27,34.4,3370,0.0,1.0
2022-03-30,34.3,34.44,34.255,34.42,4285,34.3,34.44,34.255,34.42,4285,0.0,1.0
2022-03-31,34.0482,34.2499,34.0482,34.24,7137,34.0482,34.2499,34.0482,34.24,7137,0.0,1.0
2022-04-01,34.053,34.06,33.86,34.04,2524,34.053,34.06,33.86,34.04,2524,0.0,1.0
2022-04-04,34.2501,34.2797,34.13,34.13,5866,34.2501,34.2797,34.13,34.13,5866,0.0,1.0
2022-04-05,33.985,34.265,33.985,34.2301,4066,33.985,34.265,33.985,34.2301,4066,0.0,1.0
2022-04-06,33.8057,33.86,33.6623,33.73,9867,33.8057,33.86,33.6623,33.73,9867,0.0,1.0
2022-04-07,33.8696,33.9605,33.7379,33.79,1838,33.8696,33.9605,33.7379,33.79,1838,0.0,1.0
2022-04-08,33.827,33.9326,33.827,33.92,3062,33.827,33.9326,33.827,33.92,3062,0.0,1.0
2022-04-11,33.4707,33.6691,33.4707,33.6691,2904,33.4707,33.6691,33.4707,33.6691,2904,0.0,1.0
2022-04-12,33.4022,33.59,33.39,33.5401,4578,33.4022,33.59,33.39,33.5401,4578,0.0,1.0
2022-04-13,33.6561,33.67,33.57,33.603,2474,33.6561,33.67,33.57,33.603,2474,0.0,1.0
2022-04-14,33.3966,33.63,33.3966,33.63,12318,33.3966,33.63,33.3966,33.63,12318,0.0,1.0
2022-04-18,33.3602,33.4996,33.2541,33.485,5363,33.3602,33.4996,33.2541,33.485,5363,0.0,1.0
2022-04-19,33.7323,33.789,33.62,33.68,3297,33.7323,33.789,33.62,33.68,3297,0.0,1.0
2022-04-20,33.738,33.89,33.72,33.77,6088,33.738,33.89,33.72,33.77,6088,0.0,1.0
2022-04-21,33.4126,33.98,33.4126,33.98,7152,33.4126,33.98,33.4126,33.98,7152,0.0,1.0
2022-04-22,32.7781,33.2117,32.7781,33.2117,7316,32.7781,33.2117,32.7781,33.2117,7316,0.0,1.0
2022-04-25,32.8993,32.8993,32.47,32.53,8035,32.8993,32.8993,32.47,32.53,8035,0.0,1.0
2022-04-26,32.2679,32.54,32.2679,32.45,3197,32.2679,32.54,32.2679,32.45,3197,0.0,1.0
2022-04-27,32.259,32.5543,32.25,32.53,7471,32.259,32.5543,32.25,32.53,7471,0.0,1.0
2022-04-28,32.792,32.82,32.32,32.4258,2111,32.792,32.82,32.32,32.4258,2111,0.0,1.0
2022-04-29,31.9155,32.49,31.9155,32.49,9494,31.9155,32.49,31.9155,32.49,9494,0.0,1.0
2022-05-02,32.1122,32.1122,31.6661,31.99,2048,32.1122,32.1122,31.6661,31.99,2048,0.0,1.0
2022-05-03,32.2633,32.3,32.1278,32.26,18327,32.2633,32.3,32.1278,32.26,18327,0.0,1.0
2022-05-04,32.9234,32.9234,32.2,32.2,12831,32.9234,32.9234,32.2,32.2,12831,0.0,1.0
2022-05-05,32.0372,32.57,31.92,32.57,13139,32.0372,32.57,31.92,32.57,13139,0.0,1.0
2022-05-06,31.9727,32.135,31.69,32.03,9483,31.9727,32.135,31.69,32.03,9483,0.0,1.0
2022-05-09,31.22,31.65,31.22,31.65,4580,31.22,31.65,31.22,31.65,4580,0.0,1.0
2022-05-10,31.3172,31.61,31.1001,31.605,6219,31.3172,31.61,31.1001,31.605,6219,0.0,1.0
2022-05-11,30.963,31.51,30.963,31.24,7514,30.963,31.51,30.963,31.24,7514,0.0,1.0
2022-05-12,30.9124,31.065,30.6731,30.8883,6514,30.9124,31.065,30.6731,30.8883,6514,0.0,1.0
2022-05-13,31.518,31.518,31.17,31.2,5279,31.518,31.518,31.17,31.2,5279,0.0,1.0
2022-05-16,31.3882,31.43,31.32,31.4,3215,31.3882,31.43,31.32,31.4,3215,0.0,1.0
2022-05-17,31.8113,31.89,31.66,31.66,7498,31.8113,31.89,31.66,31.66,7498,0.0,1.0
2022-05-18,30.9386,31.38,30.93,31.38,2109,30.9386,31.38,30.93,31.38,2109,0.0,1.0
2022-05-19,30.8896,30.8896,30.831,30.831,1552,30.8896,30.8896,30.831,30.831,1552,0.0,1.0
2022-05-20,30.86,31.09,30.4,31.09,142757,30.86,31.09,30.4,31.09,142757,0.0,1.0
2022-05-23,31.228,31.29,30.92,30.98,9386,31.228,31.29,30.92,30.98,9386,0.0,1.0
2022-05-24,31.0681,31.09,30.76,30.94,3525,31.0681,31.09,30.76,30.94,3525,0.0,1.0
2022-05-25,31.2943,31.32,31.09,31.18,9571,31.2943,31.32,31.09,31.18,9571,0.0,1.0
2022-05-26,31.7086,31.81,31.59,31.59,21855,31.7086,31.81,31.59,31.59,21855,0.0,1.0
2022-05-27,32.21,32.21,32.0243,32.0243,5210,32.21,32.21,32.0243,32.0243,5210,0.0,1.0
2022-05-31,32.0996,32.26,31.93,31.98,21912,32.0996,32.26,31.93,31.98,21912,0.0,1.0
2022-06-01,31.9325,32.24,31.85,32.24,14579,31.9325,32.24,31.85,32.24,14579,0.0,1.0
2022-06-02,32.324,32.324,31.81,31.81,14427,32.324,32.324,31.81,31.81,14427,0.0,1.0
2022-06-03,31.9509,32.06,31.95,32.06,1834,31.9509,32.06,31.95,32.06,1834,0.0,1.0
2022-06-06,32.0571,32.2897,32.0,32.275,15675,32.0571,32.2897,32.0,32.275,15675,0.0,1.0
2022-06-07,32.2765,32.31,32.01,32.01,9004,32.2765,32.31,32.01,32.01,9004,0.0,1.0
2022-06-08,32.0243,32.08,31.9955,32.08,4193,32.0243,32.08,31.9955,32.08,4193,0.0,1.0
2022-06-09,31.5418,32.05,31.5418,32.05,106308,31.5418,32.05,31.5418,32.05,106308,0.0,1.0
2022-06-10,30.9739,31.0683,30.945,31.0683,1529,30.9739,31.0683,30.945,31.0683,1529,0.0,1.0
2022-06-13,30.1057,30.37,30.0223,30.31,6884,30.1057,30.37,30.0223,30.31,6884,0.0,1.0
2022-06-14,30.0956,30.17,30.04,30.105,8431,30.0956,30.17,30.04,30.105,8431,0.0,1.0
2022-06-15,30.4272,30.49,30.23,30.37,8820,30.4272,30.49,30.23,30.37,8820,0.0,1.0
2022-06-16,29.7,29.85,29.5508,29.83,5344,29.7,29.85,29.5508,29.83,5344,0.0,1.0
2022-06-17,29.8387,29.9425,29.66,29.8755,16522,29.8387,29.9425,29.66,29.8755,16522,0.0,1.0
2022-06-21,30.32,30.398,30.27,30.31,8976,30.32,30.398,30.27,30.31,8976,0.0,1.0
2022-06-22,30.3528,30.5,30.32,30.32,6791,30.3528,30.5,30.32,30.32,6791,0.0,1.0
2022-06-23,30.4876,30.49,30.26,30.49,9375,30.4876,30.49,30.26,30.49,9375,0.0,1.0
2022-06-24,31.0433,31.06,30.6101,30.75,16195,31.0433,31.06,30.6101,30.75,16195,0.0,1.0
2022-06-27,31.0089,31.06,30.98,31.059,3314,31.0089,31.06,30.98,31.059,3314,0.0,1.0
2022-06-28,30.6558,31.04,30.6558,31.04,1164,30.6558,31.04,30.6558,31.04,1164,0.0,1.0
2022-06-29,30.6464,30.74,30.57,30.74,5517,30.6464,30.74,30.57,30.74,5517,0.0,1.0
2022-06-30,30.4405,30.57,30.2764,30.2764,26017,30.4405,30.57,30.2764,30.2764,26017,0.0,1.0
2022-07-01,30.64,30.66,30.406,30.56,8235,30.64,30.66,30.406,30.56,8235,0.0,1.0
2022-07-05,30.7151,30.7151,30.275,30.36,7458,30.7151,30.7151,30.275,30.36,7458,0.0,1.0
2022-07-06,30.7975,30.88,30.7175,30.7225,2694,30.7975,30.88,30.7175,30.7225,2694,0.0,1.0
2022-07-07,31.0871,31.0994,30.9237,30.98,1853,31.0871,31.0994,30.9237,30.98,1853,0.0,1.0
2022-07-08,31.1061,31.13,30.9901,31.05,2129,31.1061,31.13,30.9901,31.05,2129,0.0,1.0
2022-07-11,30.8635,30.915,30.8635,30.915,1518,30.8635,30.915,30.8635,30.915,1518,0.0,1.0
2022-07-12,30.7247,30.97,30.7247,30.91,11697,30.7247,30.97,30.7247,30.91,11697,0.0,1.0
2022-07-13,30.6814,30.75,30.45,30.45,3110,30.6814,30.75,30.45,30.45,3110,0.0,1.0
2022-07-14,30.6197,30.66,30.34,30.346,3606,30.6197,30.66,30.34,30.346,3606,0.0,1.0
2022-07-15,30.9787,30.9787,30.88,30.895,10321,30.9787,30.9787,30.88,30.895,10321,0.0,1.0
2022-07-18,30.8417,31.1598,30.83,31.125,3434,30.8417,31.1598,30.83,31.125,3434,0.0,1.0
2022-07-19,31.3133,31.3133,31.04,31.0401,3167,31.3133,31.3133,31.04,31.0401,3167,0.0,1.0
2022-07-20,31.4134,31.49,31.27,31.39,1468,31.4134,31.49,31.27,31.39,1468,0.0,1.0
2022-07-21,31.5892,31.5892,31.2801,31.35,1471,31.5892,31.5892,31.2801,31.35,1471,0.0,1.0
2022-07-22,31.4455,31.659,31.4,31.659,3858,31.4455,31.659,31.4,31.659,3858,0.0,1.0
2022-07-25,31.4802,31.49,31.42,31.48,3290,31.4802,31.49,31.42,31.48,3290,0.0,1.0
2022-07-26,31.2957,31.33,31.27,31.31,155957,31.2957,31.33,31.27,31.31,155957,0.0,1.0
2022-07-27,31.7476,31.7476,31.39,31.39,577,31.7476,31.7476,31.39,31.39,577,0.0,1.0
2022-07-28,31.9372,31.9372,31.85,31.85,9058,31.9372,31.9372,31.85,31.85,9058,0.0,1.0
2022-07-29,32.1836,32.1836,32.08,32.08,3372,32.1836,32.1836,32.08,32.08,3372,0.0,1.0
2022-08-01,32.1139,32.24,32.07,32.24,3000,32.1139,32.24,32.07,32.24,3000,0.0,1.0
2022-08-02,31.9885,32.18,31.9885,32.11,1525,31.9885,32.18,31.9885,32.11,1525,0.0,1.0
2022-08-03,32.292,32.292,32.1218,32.1301,6515,32.292,32.292,32.1218,32.1301,6515,0.0,1.0
2022-08-04,32.2461,32.3,32.245,32.29,29631,32.2461,32.3,32.245,32.29,29631,0.0,1.0
2022-08-05,32.2032,32.23,32.0,32.0,3984,32.2032,32.23,32.0,32.0,3984,0.0,1.0
2022-08-08,32.2188,32.4299,32.1698,32.385,19783,32.2188,32.4299,32.1698,32.385,19783,0.0,1.0
2022-08-09,32.1275,32.135,32.1,32.135,1077,32.1275,32.135,32.1,32.135,1077,0.0,1.0
2022-08-10,32.5034,32.52,32.41,32.41,21168,32.5034,32.52,32.41,32.41,21168,0.0,1.0
2022-08-11,32.5084,32.75,32.48,32.665,38307,32.5084,32.75,32.48,32.665,38307,0.0,1.0
2022-08-12,32.81,32.81,32.5896,32.62,12838,32.81,32.81,32.5896,32.62,12838,0.0,1.0
2022-08-15,32.958,32.96,32.7,32.7,13260,32.958,32.96,32.7,32.7,13260,0.0,1.0
2022-08-16,33.0,33.07,32.9347,32.95,33270,33.0,33.07,32.9347,32.95,33270,0.0,1.0
2022-08-17,32.88,32.97,32.7699,32.88,181791,32.88,32.97,32.7699,32.88,181791,0.0,1.0
2022-08-18,32.8614,32.93,32.77,32.7701,10592,32.8614,32.93,32.77,32.7701,10592,0.0,1.0
2022-08-19,32.6315,32.7599,32.5976,32.7599,19570,32.6315,32.7599,32.5976,32.7599,19570,0.0,1.0
2022-08-22,32.2653,32.34,32.2301,32.34,6819,32.2653,32.34,32.2301,32.34,6819,0.0,1.0
2022-08-23,32.2799,32.31,32.26,32.31,17211,32.2799,32.31,32.26,32.31,17211,0.0,1.0
2022-08-24,32.2921,32.33,32.24,32.3,211066,32.2921,32.33,32.24,32.3,211066,0.0,1.0
2022-08-25,32.4931,32.4931,32.3028,32.3028,7086,32.4931,32.4931,32.3028,32.3028,7086,0.0,1.0
2022-08-26,32.007,32.24,32.007,32.24,5846,32.007,32.24,32.007,32.24,5846,0.0,1.0
2022-08-29,31.95,32.02,31.8001,31.8001,10553,31.95,32.02,31.8001,31.8001,10553,0.0,1.0
2022-08-30,31.83,32.0299,31.72,32.0299,51626,31.83,32.0299,31.72,32.0299,51626,0.0,1.0
2022-08-31,31.7315,31.8599,31.725,31.78,2537,31.7315,31.8599,31.725,31.78,2537,0.0,1.0
2022-09-01,31.7604,31.7604,31.51,31.68,10083,31.7604,31.7604,31.51,31.68,10083,0.0,1.0
2022-09-02,31.6194,31.999,31.56,31.8699,7294,31.6194,31.999,31.56,31.8699,7294,0.0,1.0
2022-09-06,31.59,31.72,31.5896,31.72,3008,31.59,31.72,31.5896,31.72,3008,0.0,1.0
2022-09-07,31.84,31.92,31.54,31.54,15497,31.84,31.92,31.54,31.54,15497,0.0,1.0
2022-09-08,31.9808,31.99,31.8,31.81,11638,31.9808,31.99,31.8,31.81,11638,0.0,1.0
2022-09-09,32.1734,32.22,32.0711,32.075,2782,32.1734,32.22,32.0711,32.075,2782,0.0,1.0
2022-09-12,32.27,32.32,32.25,32.2701,38391,32.27,32.32,32.25,32.2701,38391,0.0,1.0
2022-09-13,31.7529,32.0108,31.69,32.01,7811,31.7529,32.0108,31.69,32.01,7811,0.0,1.0
2022-09-14,31.8,31.88,31.742,31.75,5376,31.8,31.88,31.742,31.75,5376,0.0,1.0
2022-09-15,31.76,31.9003,31.68,31.9003,5384,31.76,31.9003,31.68,31.9003,5384,0.0,1.0
2022-09-16,31.6165,31.6165,31.432,31.45,236973,31.6165,31.6165,31.432,31.45,236973,0.0,1.0
2022-09-19,31.7466,31.7466,31.49,31.49,10621,31.7466,31.7466,31.49,31.49,10621,0.0,1.0
2022-09-20,31.54,31.61,31.5,31.61,3563,31.54,31.61,31.5,31.61,3563,0.0,1.0
2022-09-21,31.28,31.8,31.28,31.72,17983,31.28,31.8,31.28,31.72,17983,0.0,1.0
2022-09-22,31.09,31.263,31.0464,31.21,18887,31.09,31.263,31.0464,31.21,18887,0.0,1.0
2022-09-23,30.63,30.79,30.39,30.79,149721,30.63,30.79,30.39,30.79,149721,0.0,1.0
2022-09-26,30.4157,30.745,30.4001,30.69,25863,30.4157,30.745,30.4001,30.69,25863,0.0,1.0
2022-09-27,30.3,30.822,30.145,30.75,22428,30.3,30.822,30.145,30.75,22428,0.0,1.0
2022-09-28,30.8957,30.98,30.415,30.43,161180,30.8957,30.98,30.415,30.43,161180,0.0,1.0
2022-09-29,30.3,30.62,30.079,30.62,2118242,30.3,30.62,30.079,30.62,2118242,0.0,1.0
2022-09-30,29.9,30.54,29.8447,30.24,732502,29.9,30.54,29.8447,30.24,732502,0.0,1.0
2022-10-03,30.41,30.5,29.93,30.07,526470,30.41,30.5,29.93,30.07,526470,0.0,1.0
2022-10-04,31.05,31.05,30.78,30.78,104410,31.05,31.05,30.78,30.78,104410,0.0,1.0
2022-10-05,30.95,31.11,30.655,30.775,156163,30.95,31.11,30.655,30.775,156163,0.0,1.0
2022-10-06,30.75,31.0,30.7129,30.93,120403,30.75,31.0,30.7129,30.93,120403,0.0,1.0
2022-10-07,30.15,30.52,30.05,30.52,108440,30.15,30.52,30.05,30.52,108440,0.0,1.0
2022-10-10,29.99,30.2,29.8265,30.2,611627,29.99,30.2,29.8265,30.2,611627,0.0,1.0
2022-10-11,29.7982,30.119,29.695,29.78,98149,29.7982,30.119,29.695,29.78,98149,0.0,1.0
2022-10-12,29.74,29.89,29.7,29.81,111096,29.74,29.89,29.7,29.81,111096,0.0,1.0
2022-10-13,30.23,30.33,29.18,29.29,72566,30.23,30.33,29.18,29.29,72566,0.0,1.0
2022-10-14,29.75,30.25,29.72,30.25,263908,29.75,30.25,29.72,30.25,263908,0.0,1.0
2022-10-17,30.3,30.35,30.19,30.2,116782,30.3,30.35,30.19,30.2,116782,0.0,1.0
2022-10-18,30.56,30.85,30.3361,30.85,66601,30.56,30.85,30.3361,30.85,66601,0.0,1.0
2022-10-19,30.37,30.6099,30.325,30.52,58496,30.37,30.6099,30.325,30.52,58496,0.0,1.0
2022-10-20,30.26,30.6,30.1731,30.39,60339,30.26,30.6,30.1731,30.39,60339,0.0,1.0
2022-10-21,30.7266,30.7699,30.29,30.34,108743,30.7266,30.7699,30.29,30.34,108743,0.0,1.0
2022-10-24,30.95,31.01,30.6634,30.86,69143,30.95,31.01,30.6634,30.86,69143,0.0,1.0
2022-10-25,31.29,31.32,31.02,31.03,66401,31.29,31.32,31.02,31.03,66401,0.0,1.0
2022-10-26,31.19,31.43,31.16,31.16,70471,31.19,31.43,31.16,31.16,70471,0.0,1.0
2022-10-27,31.12,31.35,31.09,31.28,71797,31.12,31.35,31.09,31.28,71797,0.0,1.0
2022-10-28,31.593,31.6,31.18,31.25,21163,31.593,31.6,31.18,31.25,21163,0.0,1.0
2022-10-31,31.465,31.53,31.4177,31.49,25381,31.465,31.53,31.4177,31.49,25381,0.0,1.0
2022-11-01,31.39,31.49,31.32,31.49,63607,31.39,31.49,31.32,31.49,63607,0.0,1.0
2022-11-02,30.89,31.53,30.88,31.3,33268,30.89,31.53,30.88,31.3,33268,0.0,1.0
2022-11-03,30.64,30.81,30.51,30.53,30521,30.64,30.81,30.51,30.53,30521,0.0,1.0
2022-11-04,30.9226,31.08,30.6101,30.795,19696,30.9226,31.08,30.6101,30.795,19696,0.0,1.0
2022-11-07,31.17,31.2,30.97,30.99,21337,31.17,31.2,30.97,30.99,21337,0.0,1.0
2022-11-08,31.29,31.415,31.03,31.3,35161,31.29,31.415,31.03,31.3,35161,0.0,1.0
2022-11-09,30.84,31.18,30.8,31.1,35488,30.84,31.18,30.8,31.1,35488,0.0,1.0
2022-11-10,32.01,32.01,31.7011,31.74,3223,32.01,32.01,31.7011,31.74,3223,0.0,1.0
2022-11-11,32.16,32.195,31.9772,32.03,5441,32.16,32.195,31.9772,32.03,5441,0.0,1.0
2022-11-14,32.0,32.31,32.0,32.175,17390,32.0,32.31,32.0,32.175,17390,0.0,1.0
2022-11-15,32.27,32.41,32.09,32.41,18474,32.27,32.41,32.09,32.41,18474,0.0,1.0
2022-11-16,32.06,32.1381,32.06,32.1004,6573,32.06,32.1381,32.06,32.1004,6573,0.0,1.0
2022-11-17,31.9881,32.061,31.84,31.84,5659,31.9881,32.061,31.84,31.84,5659,0.0,1.0
2022-11-18,32.1131,32.148,32.08,32.14,5666,32.1131,32.148,32.08,32.14,5666,0.0,1.0
2022-11-21,32.1,32.12,32.04,32.07,35911,32.1,32.12,32.04,32.07,35911,0.0,1.0
2022-11-22,32.36,32.37,32.14,32.14,23312,32.36,32.37,32.14,32.14,23312,0.0,1.0
2022-11-23,32.5,32.53,32.36,32.4,34638,32.5,32.53,32.36,32.4,34638,0.0,1.0
2022-11-25,32.51,32.554,32.49,32.5027,6762,32.51,32.554,32.49,32.5027,6762,0.0,1.0
2022-11-28,32.24,32.4082,32.16,32.4082,23708,32.24,32.4082,32.16,32.4082,23708,0.0,1.0
2022-11-29,32.14,32.25,32.09,32.25,12090,32.14,32.25,32.09,32.25,12090,0.0,1.0
2022-11-30,32.77,32.77,32.07,32.16,14081,32.77,32.77,32.07,32.16,14081,0.0,1.0
2022-12-01,32.8,32.93,32.73,32.85,17357,32.8,32.93,32.73,32.85,17357,0.0,1.0
2022-12-02,32.79,32.8234,32.5701,32.5701,3743,32.79,32.8234,32.5701,32.5701,3743,0.0,1.0
2022-12-05,32.48,32.67,32.38,32.67,8056,32.48,32.67,32.38,32.67,8056,0.0,1.0
2022-12-06,32.18,32.34,32.0254,32.34,14947,32.18,32.34,32.0254,32.34,14947,0.0,1.0
2022-12-07,32.15,32.24,32.0518,32.21,8772,32.15,32.24,32.0518,32.21,8772,0.0,1.0
2022-12-08,32.3,32.3411,32.19,32.3411,13247,32.3,32.3411,32.19,32.3411,13247,0.0,1.0
2022-12-09,32.18,32.37,32.18,32.245,15527,32.18,32.37,32.18,32.245,15527,0.0,1.0
2022-12-12,32.42,32.42,32.18,32.204,9041,32.42,32.42,32.18,32.204,9041,0.0,1.0
2022-12-13,32.66,33.06,32.52,33.05,18508,32.66,33.06,32.52,33.05,18508,0.0,1.0
2022-12-14,32.5458,32.81,32.395,32.79,14162,32.5458,32.81,32.395,32.79,14162,0.0,1.0
2022-12-15,31.92,32.048,31.8501,32.048,7732,31.92,32.048,31.8501,32.048,7732,0.0,1.0
2022-12-16,31.7,31.88,31.6021,31.75,7050,31.7,31.88,31.6021,31.75,7050,0.0,1.0
2022-12-19,31.538,31.7,31.41,31.7,14506,31.538,31.7,31.41,31.7,14506,0.0,1.0
2022-12-20,31.59,31.65,31.5,31.51,7655,31.59,31.65,31.5,31.51,7655,0.0,1.0
2022-12-21,31.93,31.97,31.825,31.83,45114,31.93,31.97,31.825,31.83,45114,0.0,1.0
2022-12-22,31.56,31.63,31.2401,31.63,4000,31.56,31.63,31.2401,31.63,4000,0.0,1.0
2022-12-23,31.68,31.706,31.48,31.5,17662,31.68,31.706,31.48,31.5,17662,0.0,1.0
2022-12-27,31.648,31.73,31.56,31.6372,17083,31.648,31.73,31.56,31.6372,17083,0.0,1.0
2022-12-28,31.39,31.72,31.35,31.7,17948,31.39,31.72,31.35,31.7,17948,0.0,1.0
2022-12-29,31.75,31.8,31.61,31.61,8890,31.75,31.8,31.61,31.61,8890,0.0,1.0
2022-12-30,31.76,31.76,31.47,31.61,44177,31.76,31.76,31.47,31.61,44177,0.0,1.0
2023-01-03,31.66,31.91,31.4713,31.91,18326,31.66,31.91,31.4713,31.91,18326,0.0,1.0
2023-01-04,31.85,31.97,31.7,31.77,18677,31.85,31.97,31.7,31.77,18677,0.0,1.0
2023-01-05,31.53,31.65,31.51,31.56,43417,31.53,31.65,31.51,31.56,43417,0.0,1.0
2023-01-06,32.07,32.159,31.6599,31.66,12603,32.07,32.159,31.6599,31.66,12603,0.0,1.0
2023-01-09,32.0665,32.4,32.0665,32.2,11708,32.0665,32.4,32.0665,32.2,11708,0.0,1.0
2023-01-10,32.31,32.31,32.0801,32.12,12789,32.31,32.31,32.0801,32.12,12789,0.0,1.0
2023-01-11,32.5539,32.5539,32.32,32.36,19661,32.5539,32.5539,32.32,32.36,19661,0.0,1.0
2023-01-12,32.6671,32.76,32.44,32.4401,5303,32.6671,32.76,32.44,32.4401,5303,0.0,1.0
2023-01-13,32.8041,32.8041,32.55,32.55,162183,32.8041,32.8041,32.55,32.55,162183,0.0,1.0
2023-01-17,32.76,32.82,32.74,32.74,9692,32.76,32.82,32.74,32.74,9692,0.0,1.0
2023-01-18,32.4306,32.8801,32.4306,32.8601,8874,32.4306,32.8801,32.4306,32.8601,8874,0.0,1.0
2023-01-19,32.2875,32.3901,32.22,32.25,6239,32.2875,32.3901,32.22,32.25,6239,0.0,1.0
2023-01-20,32.7306,32.7306,32.3,32.3,13024,32.7306,32.7306,32.3,32.3,13024,0.0,1.0
2023-01-23,33.0252,33.1098,32.7,32.7,12134,33.0252,33.1098,32.7,32.7,12134,0.0,1.0
2023-01-24,33.06,33.06,32.89,32.98,14749,33.06,33.06,32.89,32.98,14749,0.0,1.0
2023-01-25,32.9955,32.9955,32.611,32.86,71940,32.9955,32.9955,32.611,32.86,71940,0.0,1.0
2023-01-26,33.2705,33.28,33.0201,33.24,12812,33.2705,33.28,33.0201,33.24,12812,0.0,1.0
2023-01-27,33.3605,33.49,33.2,33.2,8946,33.3605,33.49,33.2,33.2,8946,0.0,1.0
2023-01-30,33.0475,33.22,33.0475,33.212,17241,33.0475,33.22,33.0475,33.212,17241,0.0,1.0
2023-01-31,33.38,33.38,33.239,33.2399,5841,33.38,33.38,33.239,33.2399,5841,0.0,1.0
2023-02-01,33.62,33.855,33.2,33.36,49663,33.62,33.855,33.2,33.36,49663,0.0,1.0
2023-02-02,33.962,34.04,33.8151,33.8151,45509,33.962,34.04,33.8151,33.8151,45509,0.0,1.0
2023-02-03,33.7326,33.96,33.65,33.96,34378,33.7326,33.96,33.65,33.96,34378,0.0,1.0
2023-02-06,33.5826,33.65,33.5113,33.5113,24888,33.5826,33.65,33.5113,33.5113,24888,0.0,1.0
2023-02-07,33.88,33.88,33.51,33.51,18944,33.88,33.88,33.51,33.51,18944,0.0,1.0
2023-02-08,33.618,33.8015,33.6144,33.8015,257280,33.618,33.8015,33.6144,33.8015,257280,0.0,1.0
2023-02-09,33.4057,33.73,33.34,33.73,29120,33.4057,33.73,33.34,33.73,29120,0.0,1.0
2023-02-10,33.43,33.48,33.3016,33.31,29638,33.43,33.48,33.3016,33.31,29638,0.0,1.0
2023-02-13,33.6993,33.71,33.438,33.48,28927,33.6993,33.71,33.438,33.48,28927,0.0,1.0
2023-02-14,33.7624,33.81,33.57,33.63,16071,33.7624,33.81,33.57,33.63,16071,0.0,1.0
2023-02-15,33.7961,33.82,33.6,33.6,5611,33.7961,33.82,33.6,33.6,5611,0.0,1.0
2023-02-16,33.47,33.7597,33.47,33.4999,9693,33.47,33.7597,33.47,33.4999,9693,0.0,1.0
2023-02-17,33.4281,33.4281,33.28,33.321,6716,33.4281,33.4281,33.28,33.321,6716,0.0,1.0
2023-02-21,32.9501,33.268,32.9501,33.17,10021,32.9501,33.268,32.9501,33.17,10021,0.0,1.0
2023-02-22,32.92,33.05,32.832,33.04,7980,32.92,33.05,32.832,33.04,7980,0.0,1.0
2023-02-23,33.0617,33.114,32.8354,33.01,4855,33.0617,33.114,32.8354,33.01,4855,0.0,1.0
2023-02-24,32.7843,32.7843,32.65,32.665,11175,32.7843,32.7843,32.65,32.665,11175,0.0,1.0
2023-02-27,32.8773,33.085,32.82,33.0,8868,32.8773,33.085,32.82,33.0,8868,0.0,1.0
2023-02-28,32.8536,32.97,32.81,32.88,96885,32.8536,32.97,32.81,32.88,96885,0.0,1.0
2023-03-01,32.6896,32.76,32.641,32.7,15647,32.6896,32.76,32.641,32.7,15647,0.0,1.0
2023-03-02,32.84,32.84,32.58,32.58,34006,32.84,32.84,32.58,32.58,34006,0.0,1.0
2023-03-03,33.2911,33.2911,33.01,33.01,10968,33.2911,33.2911,33.01,33.01,10968,0.0,1.0
2023-03-06,33.3057,33.48,33.29,33.4,7668,33.3057,33.48,33.29,33.4,7668,0.0,1.0
2023-03-07,32.9146,33.33,32.88,33.305,7215,32.9146,33.33,32.88,33.305,7215,0.0,1.0
2023-03-08,32.9461,32.97,32.815,32.91,5897,32.9461,32.97,32.815,32.91,5897,0.0,1.0
2023-03-09,32.4773,33.0612,32.4773,33.06,21043,32.4773,33.0612,32.4773,33.06,21043,0.0,1.0
2023-03-10,32.087,32.5,32.07,32.4099,34799,32.087,32.5,32.07,32.4099,34799,0.0,1.0
2023-03-13,32.0991,32.37,31.72,31.72,21089,32.0991,32.37,31.72,31.72,21089,0.0,1.0
2023-03-14,32.46,32.63,32.2,32.42,35694,32.46,32.63,32.2,32.42,35694,0.0,1.0
2023-03-15,32.2739,32.285,32.05,32.12,6172,32.2739,32.285,32.05,32.12,6172,0.0,1.0
2023-03-16,32.7738,32.7738,32.28,32.28,4135,32.7738,32.7738,32.28,32.28,4135,0.0,1.0
2023-03-17,32.4939,32.77,32.4252,32.77,143821,32.4939,32.77,32.4252,32.77,143821,0.0,1.0
2023-03-20,32.7338,32.759,32.5,32.5,11312,32.7338,32.759,32.5,32.5,11312,0.0,1.0
2023-03-21,33.0861,33.0861,32.9,32.965,5510,33.0861,33.0861,32.9,32.965,5510,0.0,1.0
2023-03-22,32.7275,33.19,32.7275,33.099,139531,32.7275,33.19,32.7275,33.099,139531,0.0,1.0
2023-03-23,32.7627,33.09,32.63,32.91,3828,32.7627,33.09,32.63,32.91,3828,0.0,1.0
2023-03-24,32.94,32.94,32.585,32.585,1572560,32.94,32.94,32.585,32.585,1572560,0.0,1.0
2023-03-27,32.9367,33.03,32.89,33.0095,3354,32.9367,33.03,32.89,33.0095,3354,0.0,1.0
2023-03-28,32.8916,32.94,32.83,32.88,16697,32.8916,32.94,32.83,32.88,16697,0.0,1.0
2023-03-29,33.2546,33.26,33.13,33.16,5079,33.2546,33.26,33.13,33.16,5079,0.0,1.0
2023-03-30,33.3985,33.45,33.335,33.44,8831,33.3985,33.45,33.335,33.44,8831,0.0,1.0
2023-03-31,33.81,33.81,33.5059,33.56,67322,33.81,33.81,33.5059,33.56,67322,0.0,1.0
2023-04-03,33.84,33.855,33.73,33.83,71784,33.84,33.855,33.73,33.83,71784,0.0,1.0
2023-04-04,33.7146,33.9,33.67,33.88,11976,33.7146,33.9,33.67,33.88,11976,0.0,1.0
2023-04-05,33.67,33.723,33.5683,33.67,7932,33.67,33.723,33.5683,33.67,7932,0.0,1.0
2023-04-06,33.76,33.7999,33.58,33.6,8884,33.76,33.7999,33.58,33.6,8884,0.0,1.0
2023-04-10,33.7766,33.7766,33.584,33.69,8120,33.7766,33.7766,33.584,33.69,8120,0.0,1.0
2023-04-11,33.83,33.92,33.79,33.84,34754,33.83,33.92,33.79,33.84,34754,0.0,1.0
2023-04-12,33.6885,33.92,33.6885,33.8951,3067,33.6885,33.92,33.6885,33.8951,3067,0.0,1.0
2023-04-13,34.03,34.0658,33.77,33.77,6419,34.03,34.0658,33.77,33.77,6419,0.0,1.0
2023-04-14,34.019,34.12,33.9501,34.0,8299,34.019,34.12,33.9501,34.0,8299,0.0,1.0
2023-04-17,34.108,34.108,33.975,34.0053,2802,34.108,34.108,33.975,34.0053,2802,0.0,1.0
2023-04-18,34.1631,34.1631,34.06,34.1599,17476,34.1631,34.1631,34.06,34.1599,17476,0.0,1.0
2023-04-19,34.14,34.15,34.045,34.079,4428,34.14,34.15,34.045,34.079,4428,0.0,1.0
2023-04-20,33.9961,34.1,33.91,34.03,6286,33.9961,34.1,33.91,34.03,6286,0.0,1.0
2023-04-21,34.06,34.06,33.9257,33.9888,21793,34.06,34.06,33.9257,33.9888,21793,0.0,1.0
2023-04-24,34.11,34.11,33.96,34.1,264890,34.11,34.11,33.96,34.1,264890,0.0,1.0
2023-04-25,33.6454,34.02,33.6454,34.02,74454,33.6454,34.02,33.6454,34.02,74454,0.0,1.0
2023-04-26,33.543,33.71,33.47,33.67,21105,33.543,33.71,33.47,33.67,21105,0.0,1.0
2023-04-27,34.0463,34.0514,33.729,33.73,8113,34.0463,34.0514,33.729,33.73,8113,0.0,1.0
2023-04-28,34.2733,34.2733,34.0468,34.0614,3348,34.2733,34.2733,34.0468,34.0614,3348,0.0,1.0
2023-05-01,34.27,34.37,34.21,34.21,13433,34.27,34.37,34.21,34.21,13433,0.0,1.0
2023-05-02,33.9839,34.21,33.7698,34.21,42040,33.9839,34.21,33.7698,34.21,42040,0.0,1.0
2023-05-03,33.82,34.15,33.817,33.94,5296,33.82,34.15,33.817,33.94,5296,0.0,1.0
2023-05-04,33.5607,33.63,33.51,33.61,4967,33.5607,33.63,33.51,33.61,4967,0.0,1.0
2023-05-05,34.077,34.08,33.82,33.82,4418,34.077,34.08,33.82,33.82,4418,0.0,1.0
2023-05-08,34.1033,34.15,34.06,34.07,4865,34.1033,34.15,34.06,34.07,4865,0.0,1.0
2023-05-09,33.9934,34.06,33.985,33.985,150979,33.9934,34.06,33.985,33.985,150979,0.0,1.0
2023-05-10,34.1409,34.2399,33.955,34.04,112408,34.1409,34.2399,33.955,34.04,112408,0.0,1.0
2023-05-11,34.0925,34.12,33.99,34.09,5850,34.0925,34.12,33.99,34.09,5850,0.0,1.0
2023-05-12,34.0599,34.2499,33.88,34.2499,6986,34.0599,34.2499,33.88,34.2499,6986,0.0,1.0
2023-05-15,34.1434,34.2299,34.0201,34.0201,3125,34.1434,34.2299,34.0201,34.0201,3125,0.0,1.0
2023-05-16,33.9866,34.16,33.9866,34.15,7136,33.9866,34.16,33.9866,34.15,7136,0.0,1.0
2023-05-17,34.3274,34.3799,34.0057,34.07,19176,34.3274,34.3799,34.0057,34.07,19176,0.0,1.0
2023-05-18,34.5915,34.5915,34.275,34.275,6471,34.5915,34.5915,34.275,34.275,6471,0.0,1.0
2023-05-19,34.5452,34.675,34.4701,34.6445,5238,34.5452,34.675,34.4701,34.6445,5238,0.0,1.0
2023-05-22,34.5524,34.61,34.51,34.51,3910,34.5524,34.61,34.51,34.51,3910,0.0,1.0
2023-05-23,34.2558,34.54,34.2558,34.4409,6422,34.2558,34.54,34.2558,34.4409,6422,0.0,1.0
2023-05-24,34.0294,34.05,33.9201,34.04,4534,34.0294,34.05,33.9201,34.04,4534,0.0,1.0
2023-05-25,34.284,34.36,34.12,34.1837,8536,34.284,34.36,34.12,34.1837,8536,0.0,1.0
2023-05-26,34.6531,34.66,34.495,34.495,2934,34.6531,34.66,34.495,34.495,2934,0.0,1.0
2023-05-30,34.643,34.8035,34.62,34.68,6992,34.643,34.8035,34.62,34.68,6992,0.0,1.0
2023-05-31,34.5198,34.565,34.4101,34.46,5243,34.5198,34.565,34.4101,34.46,5243,0.0,1.0
2023-06-01,34.7525,34.8485,34.51,34.51,3114,34.7525,34.8485,34.51,34.51,3114,0.0,1.0
2023-06-02,35.2102,35.2399,35.08,35.08,1051,35.2102,35.2399,35.08,35.08,1051,0.0,1.0
2023-06-05,35.1602,35.32,35.103,35.289,5322,35.1602,35.32,35.103,35.289,5322,0.0,1.0
2023-06-06,35.2584,35.27,35.1787,35.1799,31786,35.2584,35.27,35.1787,35.1799,31786,0.0,1.0
2023-06-07,35.1316,35.32,35.13,35.32,1369,35.1316,35.32,35.13,35.32,1369,0.0,1.0
2023-06-08,35.3261,35.3261,35.2,35.243,18171,35.3261,35.3261,35.2,35.243,18171,0.0,1.0
2023-06-09,35.3726,35.523,35.33,35.483,3574,35.3726,35.523,35.33,35.483,3574,0.0,1.0
2023-06-12,35.597,35.597,35.4301,35.44,2136,35.597,35.597,35.4301,35.44,2136,0.0,1.0
2023-06-13,35.7749,35.7999,35.721,35.744,14868,35.7749,35.7999,35.721,35.744,14868,0.0,1.0
2023-06-14,35.7777,35.89,35.61,35.72,2951,35.7777,35.89,35.61,35.72,2951,0.0,1.0
2023-06-15,36.073,36.12,35.81,35.81,4643,36.073,36.12,35.81,35.81,4643,0.0,1.0
2023-06-16,36.0234,36.14,36.01,36.0989,8642,36.0234,36.14,36.01,36.0989,8642,0.0,1.0
2023-06-20,35.9402,35.9514,35.77,35.95,5277,35.9402,35.9514,35.77,35.95,5277,0.0,1.0
2023-06-21,35.8311,35.93,35.79,35.8207,6322,35.8311,35.93,35.79,35.8207,6322,0.0,1.0
2023-06-22,35.9261,35.9261,35.751,35.751,3212,35.9261,35.9261,35.751,35.751,3212,0.0,1.0
2023-06-23,35.7643,35.8035,35.71,35.71,3561,35.7643,35.8035,35.71,35.71,3561,0.0,1.0
2023-06-26,35.6497,35.66,35.6497,35.66,192,35.6497,35.66,35.6497,35.66,192,0.0,1.0
2023-06-27,35.9518,35.99,35.9201,35.99,2601,35.9518,35.99,35.9201,35.99,2601,0.0,1.0
2023-06-28,35.9211,35.988,35.8501,35.9742,37248,35.9211,35.988,35.8501,35.9742,37248,0.0,1.0
2023-06-29,36.07,36.08,35.975,36.05,6696,36.07,36.08,35.975,36.05,6696,0.0,1.0
2023-06-30,36.39,36.4,36.28,36.28,43720,36.39,36.4,36.28,36.28,43720,0.0,1.0
2023-07-03,36.4056,36.45,36.37,36.37,7731,36.4056,36.45,36.37,36.37,7731,0.0,1.0
2023-07-05,36.3586,36.42,36.31,36.31,7368,36.3586,36.42,36.31,36.31,7368,0.0,1.0
2023-07-06,36.1589,36.1589,36.0199,36.0199,1075,36.1589,36.1589,36.0199,36.0199,1075,0.0,1.0
2023-07-07,36.1061,36.36,36.1061,36.17,8901,36.1061,36.36,36.1061,36.17,8901,0.0,1.0
2023-07-10,36.1561,36.16,36.12,36.16,1204,36.1561,36.16,36.12,36.16,1204,0.0,1.0
2023-07-11,36.3529,36.3529,36.23,36.23,1819,36.3529,36.3529,36.23,36.23,1819,0.0,1.0
2023-07-12,36.5468,36.5861,36.51,36.57,27289,36.5468,36.5861,36.51,36.57,27289,0.0,1.0
2023-07-13,36.727,36.727,36.62,36.6201,10143,36.727,36.727,36.62,36.6201,10143,0.0,1.0
2023-07-14,36.7086,36.81,36.6701,36.77,1539,36.7086,36.81,36.6701,36.77,1539,0.0,1.0
2023-07-17,36.8017,36.8017,36.75,36.75,2228,36.8017,36.8017,36.75,36.75,2228,0.0,1.0
2023-07-18,36.9311,36.9311,36.8027,36.82,3298,36.9311,36.9311,36.8027,36.82,3298,0.0,1.0
2023-07-19,36.9646,36.9646,36.91,36.9518,5322,36.9646,36.9646,36.91,36.9518,5322,0.0,1.0
2023-07-20,36.88,36.9499,36.788,36.84,12065,36.88,36.9499,36.788,36.84,12065,0.0,1.0
2023-07-21,36.8861,36.925,36.85,36.925,3170,36.8861,36.925,36.85,36.925,3170,0.0,1.0
2023-07-24,36.9693,37.01,36.87,36.87,6896,36.9693,37.01,36.87,36.87,6896,0.0,1.0
2023-07-25,37.0132,37.02,37.0,37.0074,1289,37.0132,37.02,37.0,37.0074,1289,0.0,1.0
2023-07-26,36.98,37.0,36.98,36.999,3654,36.98,37.0,36.98,36.999,3654,0.0,1.0
2023-07-27,36.9066,37.1677,36.9066,37.1677,27219,36.9066,37.1677,36.9066,37.1677,27219,0.0,1.0
2023-07-28,37.1156,37.16,37.06,37.16,1649,37.1156,37.16,37.06,37.16,1649,0.0,1.0
2023-07-31,37.1161,37.189,37.11,37.12,3986,37.1161,37.189,37.11,37.12,3986,0.0,1.0
2023-08-01,37.0993,37.1086,37.02,37.108,12652,37.0993,37.1086,37.02,37.108,12652,0.0,1.0
2023-08-02,36.8011,36.895,36.77,36.86,10754,36.8011,36.895,36.77,36.86,10754,0.0,1.0
2023-08-03,36.7618,36.83,36.67,36.6783,1656,36.7618,36.83,36.67,36.6783,1656,0.0,1.0
2023-08-04,36.623,36.95,36.623,36.85,2454,36.623,36.95,36.623,36.85,2454,0.0,1.0
2023-08-07,36.8773,36.8799,36.7101,36.772,8880,36.8773,36.8799,36.7101,36.772,8880,0.0,1.0
2023-08-08,36.7919,36.8019,36.54,36.58,3374,36.7919,36.8019,36.54,36.58,3374,0.0,1.0
2023-08-09,36.6302,36.7799,36.59,36.755,3515,36.6302,36.7799,36.59,36.755,3515,0.0,1.0
2023-08-10,36.6439,36.89,36.6439,36.89,33784,36.6439,36.89,36.6439,36.89,33784,0.0,1.0
2023-08-11,36.6357,36.66,36.55,36.55,3473,36.6357,36.66,36.55,36.55,3473,0.0,1.0
2023-08-14,36.7893,36.7893,36.62,36.62,1723,36.7893,36.7893,36.62,36.62,1723,0.0,1.0
2023-08-15,36.5066,36.65,36.5066,36.63,3771,36.5066,36.65,36.5066,36.63,3771,0.0,1.0
2023-08-16,36.2971,36.5619,36.27,36.5619,8070,36.2971,36.5619,36.27,36.5619,8070,0.0,1.0
2023-08-17,36.0734,36.335,36.0734,36.2801,1870,36.0734,36.335,36.0734,36.2801,1870,0.0,1.0
2023-08-18,36.0413,36.0413,35.9299,35.9299,5376,36.0413,36.0413,35.9299,35.9299,5376,0.0,1.0
2023-08-21,36.2888,36.2888,36.14,36.215,3982,36.2888,36.2888,36.14,36.215,3982,0.0,1.0
2023-08-22,36.2067,36.3,36.16,36.3,7293,36.2067,36.3,36.16,36.3,7293,0.0,1.0
2023-08-23,36.5244,36.5899,36.31,36.31,14172,36.5244,36.5899,36.31,36.31,14172,0.0,1.0
2023-08-24,36.16,36.62,36.16,36.62,8453,36.16,36.62,36.16,36.62,8453,0.0,1.0
2023-08-25,36.3425,36.3425,36.1176,36.309,3181,36.3425,36.3425,36.1176,36.309,3181,0.0,1.0
2023-08-28,36.5448,36.5448,36.45,36.46,7307,36.5448,36.5448,36.45,36.46,7307,0.0,1.0
2023-08-29,36.9887,36.99,36.9242,36.9242,684,36.9887,36.99,36.9242,36.9242,684,0.0,1.0
2023-08-30,37.0869,37.1187,36.97,36.97,8887,37.0869,37.1187,36.97,36.97,8887,0.0,1.0
2023-08-31,37.1227,37.22,37.102,37.13,9857,37.1227,37.22,37.102,37.13,9857,0.0,1.0
2023-09-01,37.1531,37.25,37.1531,37.22,4719,37.1531,37.25,37.1531,37.22,4719,0.0,1.0
2023-09-05,37.0603,37.13,37.0603,37.1,3773,37.0603,37.13,37.0603,37.1,3773,0.0,1.0
2023-09-06,36.8402,36.92,36.78,36.92,3228,36.8402,36.92,36.78,36.92,3228,0.0,1.0
2023-09-07,36.7627,36.79,36.57,36.57,7357,36.7627,36.79,36.57,36.57,7357,0.0,1.0
2023-09-08,36.7946,36.91,36.7401,36.91,8629,36.7946,36.91,36.7401,36.91,8629,0.0,1.0
2023-09-11,37.08,37.08,36.885,37.03,6543,37.08,37.08,36.885,37.03,6543,0.0,1.0
2023-09-12,36.92,36.9844,36.84,36.9844,9128,36.92,36.9844,36.84,36.9844,9128,0.0,1.0
2023-09-13,36.89,37.0,36.875,36.92,6516,36.89,37.0,36.875,36.92,6516,0.0,1.0
2023-09-14,37.2117,37.23,37.05,37.08,23080,37.2117,37.23,37.05,37.08,23080,0.0,1.0
2023-09-15,36.8031,37.09,36.8031,37.08,2669,36.8031,37.09,36.8031,37.08,2669,0.0,1.0
2023-09-18,36.8193,36.8299,36.78,36.78,1303,36.8193,36.8299,36.78,36.78,1303,0.0,1.0
2023-09-19,36.7625,36.79,36.55,36.78,5692,36.7625,36.79,36.55,36.78,5692,0.0,1.0
2023-09-20,36.36,36.89,36.36,36.89,9332,36.36,36.89,36.36,36.89,9332,0.0,1.0
2023-09-21,35.8161,36.07,35.8161,36.07,3749,35.8161,36.07,35.8161,36.07,3749,0.0,1.0
2023-09-22,35.75,35.99,35.74,35.8,25941,35.75,35.99,35.74,35.8,25941,0.0,1.0
2023-09-25,35.8473,35.85,35.66,35.7,19888,35.8473,35.85,35.66,35.7,19888,0.0,1.0
2023-09-26,35.3501,35.54,35.29,35.52,21706,35.3501,35.54,35.29,35.52,21706,0.0,1.0
2023-09-27,35.3355,35.44,35.09,35.44,5544,35.3355,35.44,35.09,35.44,5544,0.0,1.0
2023-09-28,35.6,35.656,35.33,35.4,41586,35.6,35.656,35.33,35.4,41586,0.0,1.0
2023-09-29,35.5,35.8,35.38,35.775,219006,35.5,35.8,35.38,35.775,219006,0.0,1.0
2023-10-02,35.48,35.52,35.25,35.5,365174,35.48,35.52,35.25,35.5,365174,0.0,1.0
2023-10-03,35.06,35.36,35.0,35.2902,55034,35.06,35.36,35.0,35.2902,55034,0.0,1.0
2023-10-04,35.31,35.345,35.05,35.1,39485,35.31,35.345,35.05,35.1,39485,0.0,1.0
2023-10-05,35.31,35.35,35.0964,35.29,74640,35.31,35.35,35.0964,35.29,74640,0.0,1.0
2023-10-06,35.6,35.68,35.0422,35.1,30393,35.6,35.68,35.0422,35.1,30393,0.0,1.0
2023-10-09,35.7,35.79,35.425,35.53,35520,35.7,35.79,35.425,35.53,35520,0.0,1.0
2023-10-10,35.91,36.06,35.7812,35.7812,44900,35.91,36.06,35.7812,35.7812,44900,0.0,1.0
2023-10-11,36.02,36.02,35.83,36.0,53006,36.02,36.02,35.83,36.0,53006,0.0,1.0
2023-10-12,35.87,36.08,35.71,36.08,57601,35.87,36.08,35.71,36.08,57601,0.0,1.0
2023-10-13,35.7064,36.02,35.7,36.02,28601,35.7064,36.02,35.7,36.02,28601,0.0,1.0
2023-10-16,36.0245,36.07,35.96,36.06,19289,36.0245,36.07,35.96,36.06,19289,0.0,1.0
2023-10-17,35.9734,36.1199,35.81,35.82,216305,35.9734,36.1199,35.81,35.82,216305,0.0,1.0
2023-10-18,35.59,35.91,35.59,35.89,122333,35.59,35.91,35.59,35.89,122333,0.0,1.0
2023-10-19,35.44,35.79,35.3901,35.64,29440,35.44,35.79,35.3901,35.64,29440,0.0,1.0
2023-10-20,35.13,35.46,35.09,35.46,27520,35.13,35.46,35.09,35.46,27520,0.0,1.0
2023-10-23,35.0883,35.306,34.895,34.99,37250,35.0883,35.306,34.895,34.99,37250,0.0,1.0
2023-10-24,35.29,35.3299,35.09,35.17,25435,35.29,35.3299,35.09,35.17,25435,0.0,1.0
2023-10-25,34.875,35.14,34.84,35.14,18321,34.875,35.14,34.84,35.14,18321,0.0,1.0
2023-10-26,34.5793,34.85,34.57,34.85,13405,34.5793,34.85,34.57,34.85,13405,0.0,1.0
2023-10-27,34.4422,34.76,34.405,34.76,37234,34.4422,34.76,34.405,34.76,37234,0.0,1.0
2023-10-30,34.81,34.86,34.57,34.66,26864,34.81,34.86,34.57,34.66,26864,0.0,1.0
2023-10-31,34.9734,35.32,34.7709,35.32,17450,34.9734,35.32,34.7709,35.32,17450,0.0,1.0
2023-11-01,35.28,35.32,35.06,35.06,9580,35.28,35.32,35.06,35.06,9580,0.0,1.0
2023-11-02,35.76,35.78,35.5,35.5,8525,35.76,35.78,35.5,35.5,8525,0.0,1.0
2023-11-03,36.03,36.1,35.91,35.91,14044,36.03,36.1,35.91,35.91,14044,0.0,1.0
2023-11-06,36.0411,36.07,35.97,36.0593,15785,36.0411,36.07,35.97,36.0593,15785,0.0,1.0
2023-11-07,36.17,36.21,36.0511,36.075,72269,36.17,36.21,36.0511,36.075,72269,0.0,1.0
2023-11-08,36.202,36.26,36.07,36.26,17051,36.202,36.26,36.07,36.26,17051,0.0,1.0
2023-11-09,35.9639,36.22,35.93,36.19,17595,35.9639,36.22,35.93,36.19,17595,0.0,1.0
2023-11-10,36.37,36.42,36.01,36.14,21596,36.37,36.42,36.01,36.14,21596,0.0,1.0
2023-11-13,36.3649,36.43,36.23,36.23,20996,36.3649,36.43,36.23,36.23,20996,0.0,1.0
2023-11-14,36.8565,36.97,36.7309,36.7309,5216,36.8565,36.97,36.7309,36.7309,5216,0.0,1.0
2023-11-15,36.8969,36.98,36.8969,36.94,5071,36.8969,36.98,36.8969,36.94,5071,0.0,1.0
2023-11-16,36.9268,36.97,36.7901,36.8735,15503,36.9268,36.97,36.7901,36.8735,15503,0.0,1.0
2023-11-17,36.983,37.013,36.9,36.94,10457,36.983,37.013,36.9,36.94,10457,0.0,1.0
2023-11-20,37.1963,37.26,37.02,37.02,31832,37.1963,37.26,37.02,37.02,31832,0.0,1.0
2023-11-21,37.1356,37.1691,37.0501,37.11,9580,37.1356,37.1691,37.0501,37.11,9580,0.0,1.0
2023-11-22,37.2295,37.26,37.1815,37.26,27769,37.2295,37.26,37.1815,37.26,27769,0.0,1.0
2023-11-24,37.2441,37.27,37.22,37.235,1064,37.2441,37.27,37.22,37.235,1064,0.0,1.0
2023-11-27,37.2181,37.29,37.1868,37.2,10226,37.2181,37.29,37.1868,37.2,10226,0.0,1.0
2023-11-28,37.2405,37.25,37.161,37.224,7991,37.2405,37.25,37.161,37.224,7991,0.0,1.0
2023-11-29,37.2454,37.405,37.235,37.405,20866,37.2454,37.405,37.235,37.405,20866,0.0,1.0
2023-11-30,37.3507,37.3507,37.19,37.19,16230,37.3507,37.3507,37.19,37.19,16230,0.0,1.0
2023-12-01,37.4952,37.52,37.29,37.29,3898,37.4952,37.52,37.29,37.29,3898,0.0,1.0
2023-12-04,37.3339,37.35,37.2324,37.28,11023,37.3339,37.35,37.2324,37.28,11023,0.0,1.0
2023-12-05,37.3336,37.3899,37.31,37.35,4931,37.3336,37.3899,37.31,37.35,4931,0.0,1.0
2023-12-06,37.2567,37.42,37.2567,37.42,4582,37.2567,37.42,37.2567,37.42,4582,0.0,1.0
2023-12-07,37.4434,37.4999,37.38,37.38,10298,37.4434,37.4999,37.38,37.38,10298,0.0,1.0
2023-12-08,37.5591,37.59,37.3907,37.3907,23005,37.5591,37.59,37.3907,37.3907,23005,0.0,1.0
2023-12-11,37.666,37.6865,37.53,37.6234,3641,37.666,37.6865,37.53,37.6234,3641,0.0,1.0
2023-12-12,37.75,37.75,37.58,37.58,3578,37.75,37.75,37.58,37.58,3578,0.0,1.0
2023-12-13,38.1009,38.1299,37.74,37.74,5981,38.1009,38.1299,37.74,37.74,5981,0.0,1.0
2023-12-14,38.23,38.23,38.13,38.16,2328,38.23,38.23,38.13,38.16,2328,0.0,1.0
2023-12-15,38.21,38.21,38.1303,38.2,2147,38.21,38.21,38.1303,38.2,2147,0.0,1.0
2023-12-18,38.298,38.33,38.2208,38.25,13953,38.298,38.33,38.2208,38.25,13953,0.0,1.0
2023-12-19,38.356,38.39,38.24,38.24,69381,38.356,38.39,38.24,38.24,69381,0.0,1.0
2023-12-20,38.0668,38.44,38.0668,38.28,10222,38.0668,38.44,38.0668,38.28,10222,0.0,1.0
2023-12-21,38.2694,38.28,38.0593,38.28,6197,38.2694,38.28,38.0593,38.28,6197,0.0,1.0
2023-12-22,38.3218,38.39,38.296,38.35,5489,38.3218,38.39,38.296,38.35,5489,0.0,1.0
2023-12-26,38.4118,38.49,38.34,38.35,8922,38.4118,38.49,38.34,38.35,8922,0.0,1.0
2023-12-27,38.4752,38.485,38.36,38.36,9468,38.4752,38.485,38.36,38.36,9468,0.0,1.0
2023-12-28,38.52,38.55,38.475,38.5254,13775,38.52,38.55,38.475,38.5254,13775,0.0,1.0
2023-12-29,38.47,38.51,38.34,38.44,9349,38.47,38.51,38.34,38.44,9349,0.0,1.0
2024-01-02,38.28,38.33,38.22,38.2756,4480,38.28,38.33,38.22,38.2756,4480,0.0,1.0
2024-01-03,38.1407,38.3,38.14,38.3,144093,38.1407,38.3,38.14,38.3,144093,0.0,1.0
2024-01-04,38.0743,38.2,38.0743,38.08,18967,38.0743,38.2,38.0743,38.08,18967,0.0,1.0
2024-01-05,38.1407,38.205,38.04,38.04,10210,38.1407,38.205,38.04,38.04,10210,0.0,1.0
2024-01-08,38.45,38.45,38.17,38.19,17280,38.45,38.45,38.17,38.19,17280,0.0,1.0
2024-01-09,38.4571,38.5199,38.37,38.37,7379,38.4571,38.5199,38.37,38.37,7379,0.0,1.0
2024-01-10,38.5835,38.64,38.47,38.47,19750,38.5835,38.64,38.47,38.47,19750,0.0,1.0
2024-01-11,38.64,38.66,38.38,38.553,193072,38.64,38.66,38.38,38.553,193072,0.0,1.0
2024-01-12,38.64,38.7,38.58,38.7,8964,38.64,38.7,38.58,38.7,8964,0.0,1.0
2024-01-16,38.53,38.6,38.47,38.55,8321,38.53,38.6,38.47,38.55,8321,0.0,1.0
2024-01-17,38.4271,38.4271,38.29,38.37,188138,38.4271,38.4271,38.29,38.37,188138,0.0,1.0
2024-01-18,38.6334,38.6334,38.45,38.475,8386,38.6334,38.6334,38.45,38.475,8386,0.0,1.0
2024-01-19,38.9039,38.9039,38.74,38.74,5364,38.9039,38.9039,38.74,38.74,5364,0.0,1.0
2024-01-22,38.94,38.98,38.93,38.96,17207,38.94,38.98,38.93,38.96,17207,0.0,1.0
2024-01-23,39.0523,39.0523,38.94,38.9993,3888,39.0523,39.0523,38.94,38.9993,3888,0.0,1.0
2024-01-24,39.0555,39.15,39.04,39.15,2695,39.0555,39.15,39.04,39.15,2695,0.0,1.0
2024-01-25,39.1409,39.1409,39.0601,39.12,2727,39.1409,39.1409,39.0601,39.12,2727,0.0,1.0
2024-01-26,39.17,39.185,39.1047,39.1298,5620,39.17,39.185,39.1047,39.1298,5620,0.0,1.0
2024-01-29,39.2682,39.2682,39.1,39.12,8979,39.2682,39.2682,39.1,39.12,8979,0.0,1.0
2024-01-30,39.2635,39.3,39.23,39.29,15074,39.2635,39.3,39.23,39.29,15074,0.0,1.0
2024-01-31,38.9605,39.12,38.9605,39.11,1643,38.9605,39.12,38.9605,39.11,1643,0.0,1.0
2024-02-01,39.1811,39.21,39.03,39.03,9467,39.1811,39.21,39.03,39.03,9467,0.0,1.0
2024-02-02,39.3933,39.415,39.2105,39.2499,1541,39.3933,39.415,39.2105,39.2499,1541,0.0,1.0
2024-02-05,39.352,39.41,39.22,39.3799,7823,39.352,39.41,39.22,39.3799,7823,0.0,1.0
2024-02-06,39.39,39.39,39.2901,39.3408,2033,39.39,39.39,39.2901,39.3408,2033,0.0,1.0
2024-02-07,39.5385,39.5799,39.4308,39.4308,2162,39.5385,39.5799,39.4308,39.4308,2162,0.0,1.0
2024-02-08,39.5265,39.61,39.4901,39.61,4306,39.5265,39.61,39.4901,39.61,4306,0.0,1.0
2024-02-09,39.61,39.6899,39.56,39.585,4904,39.61,39.6899,39.56,39.585,4904,0.0,1.0
2024-02-12,39.6214,39.7,39.58,39.6999,12836,39.6214,39.7,39.58,39.6999,12836,0.0,1.0
2024-02-13,39.3323,39.425,39.21,39.21,5051,39.3323,39.425,39.21,39.21,5051,0.0,1.0
2024-02-14,39.5448,39.5448,39.4,39.42,10288,39.5448,39.5448,39.4,39.42,10288,0.0,1.0
2024-02-15,39.63,39.65,39.53,39.6,8528,39.63,39.65,39.53,39.6,8528,0.0,1.0
2024-02-16,39.5789,39.685,39.5789,39.63,3983,39.5789,39.685,39.5789,39.63,3983,0.0,1.0
2024-02-20,39.4615,39.4648,39.4,39.4648,16001,39.4615,39.4648,39.4,39.4648,16001,0.0,1.0
2024-02-21,39.5191,39.5191,39.4,39.41,9348,39.5191,39.5191,39.4,39.41,9348,0.0,1.0
2024-02-22,39.81,39.86,39.74,39.74,161605,39.81,39.86,39.74,39.74,161605,0.0,1.0
2024-02-23,39.86,39.895,39.841,39.88,2870,39.86,39.895,39.841,39.88,2870,0.0,1.0
2024-02-26,39.8446,39.88,39.84,39.88,5590,39.8446,39.88,39.84,39.88,5590,0.0,1.0
2024-02-27,39.8652,39.8652,39.82,39.83,3691,39.8652,39.8652,39.82,39.83,3691,0.0,1.0
2024-02-28,39.8477,39.88,39.8477,39.87,3454,39.8477,39.88,39.8477,39.87,3454,0.0,1.0
2024-02-29,39.93,39.9699,39.8301,39.88,23847,39.93,39.9699,39.8301,39.88,23847,0.0,1.0
2024-03-01,40.0586,40.0586,39.98,39.98,3772,40.0586,40.0586,39.98,39.98,3772,0.0,1.0
2024-03-04,40.0376,40.1199,40.02,40.06,7046,40.0376,40.1199,40.02,40.06,7046,0.0,1.0
2024-03-05,39.8684,39.9025,39.861,39.88,74560,39.8684,39.9025,39.861,39.88,74560,0.0,1.0
2024-03-06,39.9545,40.0399,39.9545,40.0399,604,39.9545,40.0399,39.9545,40.0399,604,0.0,1.0
2024-03-07,40.0852,40.1,39.95,39.95,8757,40.0852,40.1,39.95,39.95,8757,0.0,1.0
2024-03-08,40.0057,40.22,40.0,40.22,3122,40.0057,40.22,40.0,40.22,3122,0.0,1.0
2024-03-11,40.01,40.01,39.95,39.95,12279,40.01,40.01,39.95,39.95,12279,0.0,1.0
2024-03-12,40.1687,40.1742,40.05,40.05,5263,40.1687,40.1742,40.05,40.05,5263,0.0,1.0
2024-03-13,40.1434,40.22,40.11,40.1174,7662,40.1434,40.22,40.11,40.1174,7662,0.0,1.0
2024-03-14,40.0876,40.2,40.0801,40.175,1671,40.0876,40.2,40.0801,40.175,1671,0.0,1.0
2024-03-15,40.0078,40.03,39.96,40.015,15091,40.0078,40.03,39.96,40.015,15091,0.0,1.0
2024-03-18,40.1135,40.21,40.11,40.21,3543,40.1135,40.21,40.11,40.21,3543,0.0,1.0
2024-03-19,40.2148,40.2148,40.08,40.095,3449,40.2148,40.2148,40.08,40.095,3449,0.0,1.0
2024-03-20,40.3403,40.3403,40.18,40.19,5169,40.3403,40.3403,40.18,40.19,5169,0.0,1.0
2024-03-21,40.3952,40.4399,40.35,40.35,4217,40.3952,40.4399,40.35,40.35,4217,0.0,1.0
2024-03-22,40.4041,40.42,40.3601,40.3868,1645,40.4041,40.42,40.3601,40.3868,1645,0.0,1.0
2024-03-25,40.363,40.39,40.3201,40.3201,2384,40.363,40.39,40.3201,40.3201,2384,0.0,1.0
2024-03-26,40.3557,40.415,40.3557,40.415,2240,40.3557,40.415,40.3557,40.415,2240,0.0,1.0
2024-03-27,40.4564,40.4564,40.34,40.44,4851,40.4564,40.4564,40.34,40.44,4851,0.0,1.0
2024-03-28,40.47,40.51,40.441,40.51,8298,40.47,40.51,40.441,40.51,8298,0.0,1.0
2024-04-01,40.44,40.455,40.4018,40.43,169332,40.44,40.455,40.4018,40.43,169332,0.0,1.0
2024-04-02,40.3601,40.3601,40.28,40.33,6226,40.3601,40.3601,40.28,40.33,6226,0.0,1.0
2024-04-03,40.3848,40.39,40.28,40.28,3416,40.3848,40.39,40.28,40.28,3416,0.0,1.0
2024-04-04,40.1965,40.57,40.1965,40.57,6569,40.1965,40.57,40.1965,40.57,6569,0.0,1.0
2024-04-05,40.37,40.37,40.26,40.3282,2566,40.37,40.37,40.26,40.3282,2566,0.0,1.0
2024-04-08,40.3785,40.41,40.33,40.33,8919,40.3785,40.41,40.33,40.33,8919,0.0,1.0
2024-04-09,40.3968,40.3968,40.28,40.28,6593,40.3968,40.3968,40.28,40.28,6593,0.0,1.0
2024-04-10,40.22,40.25,40.21,40.23,2747,40.22,40.25,40.21,40.23,2747,0.0,1.0
2024-04-11,40.3939,40.4,40.22,40.22,1407,40.3939,40.4,40.22,40.22,1407,0.0,1.0
2024-04-12,40.1388,40.28,40.0813,40.28,3497,40.1388,40.28,40.0813,40.28,3497,0.0,1.0
2024-04-15,39.935,39.9514,39.8709,39.9514,2120,39.935,39.9514,39.8709,39.9514,2120,0.0,1.0
2024-04-16,39.89,39.975,39.89,39.94,2550,39.89,39.975,39.89,39.94,2550,0.0,1.0
2024-04-17,39.84,39.8835,39.74,39.88,4394,39.84,39.8835,39.74,39.88,4394,0.0,1.0
2024-04-18,39.7936,39.89,39.77,39.805,3558,39.7936,39.89,39.77,39.805,3558,0.0,1.0
2024-04-19,39.6254,39.805,39.57,39.75,3634,39.6254,39.805,39.57,39.75,3634,0.0,1.0
2024-04-22,39.8654,39.9699,39.66,39.82,5875,39.8654,39.9699,39.66,39.82,5875,0.0,1.0
2024-04-23,40.1193,40.17,40.05,40.05,2309,40.1193,40.17,40.05,40.05,2309,0.0,1.0
2024-04-24,40.1605,40.18,40.08,40.18,2979,40.1605,40.18,40.08,40.18,2979,0.0,1.0
2024-04-25,40.0563,40.0563,39.97,39.97,534,40.0563,40.0563,39.97,39.97,534,0.0,1.0
2024-04-26,40.2675,40.2876,40.2675,40.2876,625,40.2675,40.2876,40.2675,40.2876,625,0.0,1.0
2024-04-29,40.3229,40.3229,40.27,40.31,5650,40.3229,40.3229,40.27,40.31,5650,0.0,1.0
2024-04-30,40.0853,40.3324,40.0853,40.2859,18556,40.0853,40.3324,40.0853,40.2859,18556,0.0,1.0
2024-05-01,40.0198,40.2199,39.9513,39.98,6659,40.0198,40.2199,39.9513,39.98,6659,0.0,1.0
2024-05-02,40.1637,40.17,39.985,39.985,1462,40.1637,40.17,39.985,39.985,1462,0.0,1.0
2024-05-03,40.4443,40.49,40.35,40.415,8708,40.4443,40.49,40.35,40.415,8708,0.0,1.0
2024-05-06,40.6081,40.6081,40.49,40.49,3453,40.6081,40.6081,40.49,40.49,3453,0.0,1.0
2024-05-07,40.6511,40.68,40.61,40.64,2367,40.6511,40.68,40.61,40.64,2367,0.0,1.0
2024-05-08,40.6806,40.6806,40.57,40.58,4294,40.6806,40.6806,40.57,40.58,4294,0.0,1.0
2024-05-09,40.7609,40.7609,40.67,40.67,2530,40.7609,40.7609,40.67,40.67,2530,0.0,1.0
2024-05-10,40.7943,40.8699,40.77,40.8699,1383,40.7943,40.8699,40.77,40.8699,1383,0.0,1.0
2024-05-13,40.8108,40.86,40.78,40.79,32397,40.8108,40.86,40.78,40.79,32397,0.0,1.0
2024-05-14,40.9002,40.9002,40.78,40.86,1564,40.9002,40.9002,40.78,40.86,1564,0.0,1.0
2024-05-15,41.0317,41.0359,40.91,41.02,2840,41.0317,41.0359,40.91,41.02,2840,0.0,1.0
2024-05-16,41.04,41.06,41.02,41.03,1616,41.04,41.06,41.02,41.03,1616,0.0,1.0
2024-05-17,41.0705,41.0705,40.99,40.99,2045,41.0705,41.0705,40.99,40.99,2045,0.0,1.0
2024-05-20,41.0952,41.1399,41.03,41.03,6988,41.0952,41.1399,41.03,41.03,6988,0.0,1.0
2024-05-21,41.1392,41.1392,41.08,41.09,10839,41.1392,41.1392,41.08,41.09,10839,0.0,1.0
2024-05-22,41.0976,41.1791,41.07,41.12,2905,41.0976,41.1791,41.07,41.12,2905,0.0,1.0
2024-05-23,41.02,41.115,40.98,41.1,1748,41.02,41.115,40.98,41.1,1748,0.0,1.0
2024-05-24,41.1312,41.1312,41.088,41.088,6578,41.1312,41.1312,41.088,41.088,6578,0.0,1.0
2024-05-28,41.13,41.1422,41.1,41.13,1574,41.13,41.1422,41.1,41.13,1574,0.0,1.0
2024-05-29,41.0472,41.08,41.03,41.03,2779,41.0472,41.08,41.03,41.03,2779,0.0,1.0
2024-05-30,40.96,41.04,40.95,40.99,9870,40.96,41.04,40.95,40.99,9870,0.0,1.0
2024-05-31,41.1133,41.1133,40.9004,41.03,4387,41.1133,41.1133,40.9004,41.03,4387,0.0,1.0
2024-06-03,41.1305,41.165,41.05,41.165,20281,41.1305,41.165,41.05,41.165,20281,0.0,1.0
2024-06-04,41.1516,41.17,41.05,41.05,1947,41.1516,41.17,41.05,41.05,1947,0.0,1.0
2024-06-05,41.2748,41.2899,41.205,41.21,2007,41.2748,41.2899,41.205,41.21,2007,0.0,1.0
2024-06-06,41.2804,41.2933,41.26,41.28,4342,41.2804,41.2933,41.26,41.28,4342,0.0,1.0
2024-06-07,41.2955,41.3,41.15,41.15,1758,41.2955,41.3,41.15,41.15,1758,0.0,1.0
2024-06-10,41.3177,41.32,41.25,41.26,1700,41.3177,41.32,41.25,41.26,1700,0.0,1.0
2024-06-11,41.3429,41.359,41.27,41.28,4551,41.3429,41.359,41.27,41.28,4551,0.0,1.0
2024-06-12,41.4366,41.45,41.37,41.45,26593,41.4366,41.45,41.37,41.45,26593,0.0,1.0
2024-06-13,41.4406,41.45,41.38,41.45,1235,41.4406,41.45,41.38,41.45,1235,0.0,1.0
2024-06-14,41.4193,41.44,41.38,41.39,9228,41.4193,41.44,41.38,41.39,9228,0.0,1.0
2024-06-17,41.4738,41.5002,41.4,41.4,488,41.4738,41.5002,41.4,41.4,488,0.0,1.0
2024-06-18,41.4993,41.4993,41.4656,41.48,1412,41.4993,41.4993,41.4656,41.48,1412,0.0,1.0
2024-06-20,41.4756,41.49,41.44,41.49,3896,41.4756,41.49,41.44,41.49,3896,0.0,1.0
2024-06-21,41.475,41.49,41.44,41.44,1773,41.475,41.49,41.44,41.44,1773,0.0,1.0
2024-06-24,41.53,41.55,41.48,41.55,245651,41.53,41.55,41.48,41.55,245651,0.0,1.0
2024-06-25,41.5362,41.5362,41.47,41.502,1371,41.5362,41.5362,41.47,41.502,1371,0.0,1.0
2024-06-26,41.55,41.57,41.4901,41.4901,11889,41.55,41.57,41.4901,41.4901,11889,0.0,1.0
2024-06-27,41.5751,41.59,41.53,41.54,5306,41.5751,41.59,41.53,41.54,5306,0.0,1.0
2024-06-28,41.5751,41.62,41.54,41.59,30128,41.5751,41.62,41.54,41.59,30128,0.0,1.0
2024-07-01,41.6133,41.6499,41.5701,41.605,5636,41.6133,41.6499,41.5701,41.605,5636,0.0,1.0
2024-07-02,41.6686,41.6686,41.6,41.6,10126,41.6686,41.6686,41.6,41.6,10126,0.0,1.0
2024-07-03,41.68,41.68,41.64,41.64,14600,41.68,41.68,41.64,41.64,14600,0.0,1.0
2024-07-05,41.7196,41.7434,41.67,41.67,5490,41.7196,41.7434,41.67,41.67,5490,0.0,1.0
2024-07-08,41.78,41.78,41.72,41.74,8182,41.78,41.78,41.72,41.74,8182,0.0,1.0
2024-07-09,41.7644,41.77,41.74,41.77,2271,41.7644,41.77,41.74,41.77,2271,0.0,1.0
2024-07-10,41.8084,41.8084,41.76,41.795,7128,41.8084,41.8084,41.76,41.795,7128,0.0,1.0
2024-07-11,41.8,41.8,41.74,41.77,4588,41.8,41.8,41.74,41.77,4588,0.0,1.0
2024-07-12,41.8243,41.84,41.801,41.81,4854,41.8243,41.84,41.801,41.81,4854,0.0,1.0
2024-07-15,41.826,41.8399,41.81,41.8335,7809,41.826,41.8399,41.81,41.8335,7809,0.0,1.0
2024-07-16,41.835,41.9099,41.8034,41.9099,2374,41.835,41.9099,41.8034,41.9099,2374,0.0,1.0
2024-07-17,41.7702,41.7957,41.7501,41.79,21641,41.7702,41.7957,41.7501,41.79,21641,0.0,1.0
2024-07-18,41.7487,41.79,41.73,41.79,3638,41.7487,41.79,41.73,41.79,3638,0.0,1.0
2024-07-19,41.712,41.7399,41.69,41.71,1908,41.712,41.7399,41.69,41.71,1908,0.0,1.0
2024-07-22,41.7898,41.8,41.74,41.74,7130,41.7898,41.8,41.74,41.74,7130,0.0,1.0
2024-07-23,41.78,41.8583,41.78,41.8583,5526,41.78,41.8583,41.78,41.8583,5526,0.0,1.0
2024-07-24,41.6216,41.68,41.53,41.68,2912,41.6216,41.68,41.53,41.68,2912,0.0,1.0
2024-07-25,41.6025,41.71,41.56,41.56,6231,41.6025,41.71,41.56,41.56,6231,0.0,1.0
2024-07-26,41.7203,41.7203,41.6668,41.67,6656,41.7203,41.7203,41.6668,41.67,6656,0.0,1.0
2024-07-29,41.7607,41.78,41.63,41.63,7188,41.7607,41.78,41.63,41.63,7188,0.0,1.0
2024-07-30,41.7375,41.82,41.66,41.82,7673,41.7375,41.82,41.66,41.82,7673,0.0,1.0
2024-07-31,41.8323,41.87,41.79,41.8,5754,41.8323,41.87,41.79,41.8,5754,0.0,1.0
2024-08-01,41.76,41.8492,41.64,41.8492,4624,41.76,41.8492,41.64,41.8492,4624,0.0,1.0
2024-08-02,41.4086,41.4086,41.22,41.32,30999,41.4086,41.4086,41.22,41.32,30999,0.0,1.0
2024-08-05,40.7057,41.04,40.7057,40.77,20434,40.7057,41.04,40.7057,40.77,20434,0.0,1.0
2024-08-06,41.1869,41.33,40.82,40.83,8731,41.1869,41.33,40.82,40.83,8731,0.0,1.0
2024-08-07,41.0455,41.4832,41.04,41.45,4041,41.0455,41.4832,41.04,41.45,4041,0.0,1.0
2024-08-08,41.4343,41.46,41.23,41.23,22940,41.4343,41.46,41.23,41.23,22940,0.0,1.0
2024-08-09,41.57,41.58,41.42,41.43,14274,41.57,41.58,41.42,41.43,14274,0.0,1.0
2024-08-12,41.6168,41.7166,41.588,41.6,5247,41.6168,41.7166,41.588,41.6,5247,0.0,1.0
2024-08-13,41.8295,41.8295,41.73,41.7799,4891,41.8295,41.8295,41.73,41.7799,4891,0.0,1.0
2024-08-14,41.9231,41.9231,41.87,41.87,6122,41.9231,41.9231,41.87,41.87,6122,0.0,1.0
2024-08-15,42.0064,42.0374,41.98,41.985,4053,42.0064,42.0374,41.98,41.985,4053,0.0,1.0
2024-08-16,42.0373,42.05,42.02,42.03,5887,42.0373,42.05,42.02,42.03,5887,0.0,1.0
2024-08-19,42.0916,42.0916,42.02,42.02,4830,42.0916,42.0916,42.02,42.02,4830,0.0,1.0
2024-08-20,42.068,42.17,42.04,42.17,2412,42.068,42.17,42.04,42.17,2412,0.0,1.0
2024-08-21,42.04,42.0756,42.034,42.04,2509,42.04,42.0756,42.034,42.04,2509,0.0,1.0
2024-08-22,42.045,42.11,42.0301,42.047,5266,42.045,42.11,42.0301,42.047,5266,0.0,1.0
2024-08-23,42.1244,42.14,42.07,42.14,3006,42.1244,42.14,42.07,42.14,3006,0.0,1.0
2024-08-26,42.1302,42.1302,42.0801,42.1,5761,42.1302,42.1302,42.0801,42.1,5761,0.0,1.0
2024-08-27,42.15,42.18,42.0901,42.12,9509,42.15,42.18,42.0901,42.12,9509,0.0,1.0
2024-08-28,42.127,42.15,42.1,42.14,5893,42.127,42.15,42.1,42.14,5893,0.0,1.0
2024-08-29,42.1475,42.16,42.1375,42.16,1660,42.1475,42.16,42.1375,42.16,1660,0.0,1.0
2024-08-30,42.205,42.205,42.15,42.15,3874,42.205,42.205,42.15,42.15,3874,0.0,1.0
2024-09-03,42.0982,42.19,42.0982,42.15,15792,42.0982,42.19,42.0982,42.15,15792,0.0,1.0
2024-09-04,42.1102,42.173,42.06,42.17,19069,42.1102,42.173,42.06,42.17,19069,0.0,1.0
2024-09-05,42.08,42.1375,42.065,42.1375,2093,42.08,42.1375,42.065,42.1375,2093,0.0,1.0
2024-09-06,42.032,42.15,42.01,42.15,9162,42.032,42.15,42.01,42.15,9162,0.0,1.0
2024-09-09,42.1597,42.18,42.1,42.1,1707,42.1597,42.18,42.1,42.1,1707,0.0,1.0
2024-09-10,42.1922,42.1922,42.14,42.16,2521,42.1922,42.1922,42.14,42.16,2521,0.0,1.0
2024-09-11,42.25,42.26,42.0701,42.11,11728,42.25,42.26,42.0701,42.11,11728,0.0,1.0
2024-09-12,42.31,42.3199,42.2401,42.2778,5841,42.31,42.3199,42.2401,42.2778,5841,0.0,1.0
2024-09-13,42.27,42.3499,42.27,42.33,2737,42.27,42.3499,42.27,42.33,2737,0.0,1.0
2024-09-16,42.3248,42.325,42.32,42.32,1325,42.3248,42.325,42.32,42.32,1325,0.0,1.0
2024-09-17,42.3202,42.34,42.29,42.34,8499,42.3202,42.34,42.29,42.34,8499,0.0,1.0
2024-09-18,42.3303,42.37,42.3,42.36,2525,42.3303,42.37,42.3,42.36,2525,0.0,1.0
2024-09-19,42.3,42.37,42.3,42.37,6172,42.3,42.37,42.3,42.37,6172,0.0,1.0
2024-09-20,42.4,42.42,42.27,42.27,13042,42.4,42.42,42.27,42.27,13042,0.0,1.0
2024-09-23,42.36,42.4,42.36,42.365,6110,42.36,42.4,42.36,42.365,6110,0.0,1.0
2024-09-24,42.38,42.42,42.3401,42.4,6512,42.38,42.42,42.3401,42.4,6512,0.0,1.0
2024-09-25,42.3852,42.43,42.26,42.26,29844,42.3852,42.43,42.26,42.26,29844,0.0,1.0
2024-09-26,42.43,42.43,42.36,42.39,16849,42.43,42.43,42.36,42.39,16849,0.0,1.0
2024-09-27,42.44,42.48,42.41,42.48,20336,42.44,42.48,42.41,42.48,20336,0.0,1.0
2024-09-30,42.45,42.48,42.3601,42.48,197636,42.45,42.48,42.3601,42.48,197636,0.0,1.0
2024-10-01,42.19,42.48,42.0,42.48,829837,42.19,42.48,42.0,42.48,829837,0.0,1.0
2024-10-02,42.16,42.22,41.97,42.18,148693,42.16,42.22,41.97,42.18,148693,0.0,1.0
2024-10-03,42.0852,42.22,42.045,42.22,60736,42.0852,42.22,42.045,42.22,60736,0.0,1.0
2024-10-04,42.31,42.35,42.13,42.27,105319,42.31,42.35,42.13,42.27,105319,0.0,1.0
2024-10-07,42.04,42.2841,42.0,42.24,48798,42.04,42.2841,42.0,42.24,48798,0.0,1.0
2024-10-08,42.35,42.366,42.18,42.23,40014,42.35,42.366,42.18,42.23,40014,0.0,1.0
2024-10-09,42.5352,42.54,42.35,42.36,31324,42.5352,42.54,42.35,42.36,31324,0.0,1.0
2024-10-10,42.4863,42.54,42.395,42.45,71794,42.4863,42.54,42.395,42.45,71794,0.0,1.0
2024-10-11,42.65,42.69,42.51,42.51,37675,42.65,42.69,42.51,42.51,37675,0.0,1.0
2024-10-14,42.8657,42.9099,42.77,42.83,39760,42.8657,42.9099,42.77,42.83,39760,0.0,1.0
2024-10-15,42.68,43.01,42.615,43.01,27127,42.68,43.01,42.615,43.01,27127,0.0,1.0
2024-10-16,42.78,42.824,42.645934,42.79,39869,42.78,42.824,42.645934,42.79,39869,0.0,1.0
2024-10-17,42.825,42.99,42.79,42.99,19181,42.825,42.99,42.79,42.99,19181,0.0,1.0
2024-10-18,42.927,42.96,42.85,42.85,35746,42.927,42.96,42.85,42.85,35746,0.0,1.0
2024-10-21,42.85,42.89,42.7635,42.885,11238,42.85,42.89,42.7635,42.885,11238,0.0,1.0
2024-10-22,42.8947,42.918,42.74,42.8,414549,42.8947,42.918,42.74,42.8,414549,0.0,1.0
2024-10-23,42.6111,47.16,42.43,47.16,131214,42.6111,47.16,42.43,47.16,131214,0.0,1.0
2024-10-24,42.71,42.71,42.5899,42.63,48084,42.71,42.71,42.5899,42.63,48084,0.0,1.0
2024-10-25,42.68,42.9643,42.645,42.75,43397,42.68,42.9643,42.645,42.75,43397,0.0,1.0
2024-10-28,42.7501,42.86,42.7501,42.82,37439,42.7501,42.86,42.7501,42.82,37439,0.0,1.0
2024-10-29,42.76,42.89,42.69,42.81,35162,42.76,42.89,42.69,42.81,35162,0.0,1.0
2024-10-30,42.73,42.8705,42.6801,42.78,33579,42.73,42.8705,42.6801,42.78,33579,0.0,1.0
2024-10-31,42.21,42.6,42.17,42.6,30178,42.21,42.6,42.17,42.6,30178,0.0,1.0
2024-11-01,42.3,42.49,42.29,42.4188,8885,42.3,42.49,42.29,42.4188,8885,0.0,1.0
2024-11-04,42.19,42.34,42.17,42.23,49039,42.19,42.34,42.17,42.23,49039,0.0,1.0
2024-11-05,42.5345,42.57,42.315,42.315,61545,42.5345,42.57,42.315,42.315,61545,0.0,1.0
2024-11-06,43.29,43.29,42.9901,43.1,18047,43.29,43.29,42.9901,43.1,18047,0.0,1.0
2024-11-07,43.4478,43.49,43.3455,43.38,6320,43.4478,43.49,43.3455,43.38,6320,0.0,1.0
2024-11-08,43.515,43.6099,43.476,43.476,27145,43.515,43.6099,43.476,43.476,27145,0.0,1.0
2024-11-11,43.46,43.6092,43.4201,43.56,21818,43.46,43.6092,43.4201,43.56,21818,0.0,1.0
2024-11-12,43.41,43.5597,43.41,43.5128,10996,43.41,43.5597,43.41,43.5128,10996,0.0,1.0
2024-11-13,43.4931,43.6,43.39,43.5571,21529,43.4931,43.6,43.39,43.5571,21529,0.0,1.0
2024-11-14,43.3618,43.51,43.34,43.46,15047,43.3618,43.51,43.34,43.46,15047,0.0,1.0
2024-11-15,43.04,43.115,42.945,43.115,20815,43.04,43.115,42.945,43.115,20815,0.0,1.0
2024-11-18,43.09,43.16,42.98,42.98,7916,43.09,43.16,42.98,42.98,7916,0.0,1.0
2024-11-19,43.23,43.24,42.95,42.95,36040,43.23,43.24,42.95,42.95,36040,0.0,1.0
2024-11-20,43.23,43.23,42.96,43.115,12089,43.23,43.23,42.96,43.115,12089,0.0,1.0
2024-11-21,43.38,43.4299,43.19,43.2992,14572,43.38,43.4299,43.19,43.2992,14572,0.0,1.0
2024-11-22,43.49,43.49,43.37,43.37,10893,43.49,43.49,43.37,43.37,10893,0.0,1.0
2024-11-25,43.59,43.71,43.5217,43.68,24045,43.59,43.71,43.5217,43.68,24045,0.0,1.0
2024-11-26,43.75,43.75,43.65,43.65,10531,43.75,43.75,43.65,43.65,10531,0.0,1.0
2024-11-27,43.67,43.75,43.587,43.75,13666,43.67,43.75,43.587,43.75,13666,0.0,1.0
2024-11-29,43.78,43.87,43.66,43.66,3724,43.78,43.87,43.66,43.66,3724,0.0,1.0
2024-12-02,43.83,43.91,43.8,43.8076,11488,43.83,43.91,43.8,43.8076,11488,0.0,1.0
2024-12-03,43.89,43.89,43.81,43.83,4537,43.89,43.89,43.81,43.83,4537,0.0,1.0
2024-12-04,44.04,44.04,43.93,43.95,15285,44.04,44.04,43.93,43.95,15285,0.0,1.0
2024-12-05,43.985,44.01,43.97,43.985,3263,43.985,44.01,43.97,43.985,3263,0.0,1.0
2024-12-06,44.0311,44.05,43.99,44.05,2151,44.0311,44.05,43.99,44.05,2151,0.0,1.0
2024-12-09,43.8561,43.95,43.8561,43.95,6559,43.8561,43.95,43.8561,43.95,6559,0.0,1.0
2024-12-10,43.8,43.94,43.8,43.8903,9889,43.8,43.94,43.8,43.8903,9889,0.0,1.0
2024-12-11,44.0055,44.04,43.9744,43.9744,9642,44.0055,44.04,43.9744,43.9744,9642,0.0,1.0
2024-12-12,43.9051,43.96,43.89,43.96,10349,43.9051,43.96,43.89,43.96,10349,0.0,1.0
2024-12-13,43.8799,43.93,43.79,43.93,3021,43.8799,43.93,43.79,43.93,3021,0.0,1.0
2024-12-16,43.9576,44.0199,43.91,43.94,7791,43.9576,44.0199,43.91,43.94,7791,0.0,1.0
2024-12-17,43.9011,43.9249,43.811,43.83,8039,43.9011,43.9249,43.811,43.83,8039,0.0,1.0
2024-12-18,43.1302,44.01,43.11,43.87,11946,43.1302,44.01,43.11,43.87,11946,0.0,1.0
2024-12-19,43.0461,43.25,43.0461,43.22,13529,43.0461,43.25,43.0461,43.22,13529,0.0,1.0
2024-12-20,43.35,43.494,42.93,42.93,52262,43.35,43.494,42.93,42.93,52262,0.0,1.0
2024-12-23,43.6208,43.6208,43.27,43.27,12914,43.6208,43.6208,43.27,43.27,12914,0.0,1.0
2024-12-24,43.87,43.87,43.8376,43.8376,2657,43.87,43.87,43.8376,43.8376,2657,0.0,1.0
2024-12-26,43.9189,43.95,43.8701,43.91,1716,43.9189,43.95,43.8701,43.91,1716,0.0,1.0
2024-12-27,43.6119,43.74,43.4234,43.74,7338,43.6119,43.74,43.4234,43.74,7338,0.0,1.0
2024-12-30,43.373,43.42,43.12,43.12,20437,43.373,43.42,43.12,43.12,20437,0.0,1.0
2024-12-31,43.225,43.39,43.15,43.36,6938,43.225,43.39,43.15,43.36,6938,0.0,1.0
2025-01-02,43.1832,43.455,42.95,43.42,293591,43.1832,43.455,42.95,43.42,293591,0.0,1.0
2025-01-03,43.5256,43.55,43.29,43.29,16323,43.5256,43.55,43.29,43.29,16323,0.0,1.0
2025-01-06,43.65,43.85,43.6,43.63,15685,43.65,43.85,43.6,43.63,15685,0.0,1.0
2025-01-07,43.3628,43.74,43.2301,43.74,9182,43.3628,43.74,43.2301,43.74,9182,0.0,1.0
2025-01-08,43.3519,43.42,43.262,43.3136,9743,43.3519,43.42,43.262,43.3136,9743,0.0,1.0
2025-01-10,42.9582,43.16,42.8714,43.1,9422,42.9582,43.16,42.8714,43.1,9422,0.0,1.0
2025-01-13,43.013,43.013,42.64,42.64,27036,43.013,43.013,42.64,42.64,27036,0.0,1.0
2025-01-14,43.0396,43.16,42.905,43.12,8385,43.0396,43.16,42.905,43.12,8385,0.0,1.0
2025-01-15,43.6039,43.63,43.5,43.5,7635,43.6039,43.63,43.5,43.5,7635,0.0,1.0
2025-01-16,43.5748,43.6406,43.55,43.575,5415,43.5748,43.6406,43.55,43.575,5415,0.0,1.0
2025-01-17,43.8373,43.88,43.83,43.83,2778,43.8373,43.88,43.83,43.83,2778,0.0,1.0
2025-01-21,44.0826,44.0996,43.88,43.88,10932,44.0826,44.0996,43.88,43.88,10932,0.0,1.0
2025-01-22,44.2292,44.26,44.1304,44.15,9003,44.2292,44.26,44.1304,44.15,9003,0.0,1.0
2025-01-23,44.32,44.32,44.17,44.26,7077,44.32,44.32,44.17,44.26,7077,0.0,1.0
2025-01-24,44.2875,44.4286,44.23,44.4286,6370,44.2875,44.4286,44.23,44.4286,6370,0.0,1.0
2025-01-27,43.8911,43.8925,43.77,43.86,13539,43.8911,43.8925,43.77,43.86,13539,0.0,1.0
2025-01-28,44.12,44.21,43.86,43.86,8556,44.12,44.21,43.86,43.86,8556,0.0,1.0
2025-01-29,44.0399,44.0795,43.94,44.0795,8439,44.0399,44.0795,43.94,44.0795,8439,0.0,1.0
2025-01-30,44.26,44.26,44.0501,44.17,3245,44.26,44.26,44.0501,44.17,3245,0.0,1.0
2025-01-31,44.0386,44.35,44.0386,44.35,33464,44.0386,44.35,44.0386,44.35,33464,0.0,1.0
2025-02-03,43.8964,43.9899,43.56,43.56,4684,43.8964,43.9899,43.56,43.56,4684,0.0,1.0
2025-02-04,44.0843,44.0843,43.87,43.87,5640,44.0843,44.0843,43.87,43.87,5640,0.0,1.0
2025-02-05,44.188,44.188,43.96,43.96,4235,44.188,44.188,43.96,43.96,4235,0.0,1.0
2025-02-06,44.2937,44.33,44.14,44.33,10259,44.2937,44.33,44.14,44.33,10259,0.0,1.0
2025-02-07,44.0457,44.35,44.02,44.35,9543,44.0457,44.35,44.02,44.35,9543,0.0,1.0
2025-02-10,44.248,44.27,44.2001,44.21,2703,44.248,44.27,44.2001,44.21,2703,0.0,1.0
2025-02-11,44.2498,44.27,44.19,44.2199,27097,44.2498,44.27,44.19,44.2199,27097,0.0,1.0
2025-02-12,44.1596,44.19,44.02,44.02,4944,44.1596,44.19,44.02,44.02,4944,0.0,1.0
2025-02-13,44.4283,44.4283,44.25,44.26,8848,44.4283,44.4283,44.25,44.26,8848,0.0,1.0
2025-02-14,44.4673,44.5094,44.4005,44.41,8333,44.4673,44.5094,44.4005,44.41,8333,0.0,1.0
2025-02-18,44.4858,44.4973,44.41,44.46,4526,44.4858,44.4973,44.41,44.46,4526,0.0,1.0
2025-02-19,44.565,44.5977,44.499,44.52,5455,44.565,44.5977,44.499,44.52,5455,0.0,1.0
2025-02-20,44.4955,44.58,44.34,44.58,8160,44.4955,44.58,44.34,44.58,8160,0.0,1.0
2025-02-21,44.0237,44.385,43.98,44.385,5399,44.0237,44.385,43.98,44.385,5399,0.0,1.0
2025-02-24,43.9004,44.1299,43.89,43.9,6522,43.9004,44.1299,43.89,43.9,6522,0.0,1.0
2025-02-25,43.7634,43.97,43.57,43.9,14780,43.7634,43.97,43.57,43.9,14780,0.0,1.0
2025-02-26,43.7541,44.02,43.6428,43.835,8424,43.7541,44.02,43.6428,43.835,8424,0.0,1.0
2025-02-27,43.298,43.868,43.298,43.84,8276,43.298,43.868,43.298,43.84,8276,0.0,1.0
2025-02-28,43.7422,43.7422,43.2103,43.31,16076,43.7422,43.7422,43.2103,43.31,16076,0.0,1.0
2025-03-03,43.15,43.7323,43.04,43.65,9003,43.15,43.7323,43.04,43.65,9003,0.0,1.0
2025-03-04,42.8743,43.2601,42.661,42.9,21476,42.8743,43.2601,42.661,42.9,21476,0.0,1.0
2025-03-05,43.2248,43.2999,42.66,42.87,13948,43.2248,43.2999,42.66,42.87,13948,0.0,1.0
2025-03-06,42.6776,43.0,42.51,42.77,12256,42.6776,43.0,42.51,42.77,12256,0.0,1.0
2025-03-07,42.8701,42.88,42.3537,42.78,7417,42.8701,42.88,42.3537,42.78,7417,0.0,1.0
2025-03-10,42.03,42.29,41.92,42.22,7716,42.03,42.29,41.92,42.22,7716,0.0,1.0
2025-03-11,41.832,42.0,41.5841,41.93,931500,41.832,42.0,41.5841,41.93,931500,0.0,1.0
2025-03-12,41.9731,42.07,41.84,42.07,78701,41.9731,42.07,41.84,42.07,78701,0.0,1.0
2025-03-13,41.5277,41.97,41.4714,41.97,14681,41.5277,41.97,41.4714,41.97,14681,0.0,1.0
2025-03-14,42.2013,42.2013,42.05,42.06,29221,42.2013,42.2013,42.05,42.06,29221,0.0,1.0
2025-03-17,42.37,42.54,42.12,42.12,51913,42.37,42.54,42.12,42.12,51913,0.0,1.0
2025-03-18,42.063,42.11,41.9605,42.06,9251,42.063,42.11,41.9605,42.06,9251,0.0,1.0
2025-03-19,42.3991,42.5991,42.09,42.22,12111,42.3991,42.5991,42.09,42.22,12111,0.0,1.0
2025-03-20,42.332,42.61,42.25,42.33,9927,42.332,42.61,42.25,42.33,9927,0.0,1.0
2025-03-21,42.3275,42.3275,42.05,42.065,12770,42.3275,42.3275,42.05,42.065,12770,0.0,1.0
2025-03-24,42.8934,42.91,42.75,42.75,7203,42.8934,42.91,42.75,42.75,7203,0.0,1.0
2025-03-25,42.9163,42.9962,42.8116,42.905,24297,42.9163,42.9962,42.8116,42.905,24297,0.0,1.0
2025-03-26,42.5826,42.986,42.4739,42.986,12058,42.5826,42.986,42.4739,42.986,12058,0.0,1.0
2025-03-27,42.5078,43.0399,42.43,42.43,821431,42.5078,43.0399,42.43,42.43,821431,0.0,1.0
2025-03-28,41.8961,41.9333,41.84,41.9333,7993,41.8961,41.9333,41.84,41.9333,7993,0.0,1.0
2025-03-31,42.0362,42.0388,41.56,41.56,23916,42.0362,42.0388,41.56,41.56,23916,0.0,1.0
2025-04-01,42.1437,42.1886,41.92,41.92,28529,42.1437,42.1886,41.92,41.92,28529,0.0,1.0
2025-04-02,42.32,42.4499,41.79,41.79,8516,42.32,42.4499,41.79,41.79,8516,0.0,1.0
2025-04-03,40.92,41.21,40.9,41.1,17258,40.92,41.21,40.9,41.1,17258,0.0,1.0
2025-04-04,39.1466,40.095,39.1466,40.095,1837242,39.1466,40.095,39.1466,40.095,1837242,0.0,1.0
2025-04-07,38.9893,39.7,38.022,38.0901,106960,38.9893,39.7,38.022,38.0901,106960,0.0,1.0
2025-04-08,38.5,40.17,38.34,39.97,125557,38.5,40.17,38.34,39.97,125557,0.0,1.0
2025-04-09,41.207,41.207,38.55,38.67,122207,41.207,41.207,38.55,38.67,122207,0.0,1.0
2025-04-10,40.04,40.565,39.3116,40.565,30494,40.04,40.565,39.3116,40.565,30494,0.0,1.0
2025-04-11,40.6519,40.711,39.85,40.08,15035,40.6519,40.711,39.85,40.08,15035,0.0,1.0
2025-04-14,40.9519,41.13,40.73,41.01,10045,40.9519,41.13,40.73,41.01,10045,0.0,1.0
2025-04-15,40.83,41.06,40.81,40.9,7478,40.83,41.06,40.81,40.9,7478,0.0,1.0
2025-04-16,40.25,40.62,39.965,40.485,13509,40.25,40.62,39.965,40.485,13509,0.0,1.0
2025-04-17,40.2998,40.52,40.2158,40.4491,6314,40.2998,40.52,40.2158,40.4491,6314,0.0,1.0
2025-04-21,39.6803,39.78,39.405,39.78,6013,39.6803,39.78,39.405,39.78,6013,0.0,1.0
2025-04-22,40.3571,40.48,39.91,39.91,12570,40.3571,40.48,39.91,39.91,12570,0.0,1.0
2025-04-23,40.857,41.23,40.69,41.11,12745,40.857,41.23,40.69,41.11,12745,0.0,1.0
2025-04-24,41.4028,41.4028,41.15,41.16,4630,41.4028,41.4028,41.15,41.16,4630,0.0,1.0
2025-04-25,41.595,41.6,41.2501,41.46,5235,41.595,41.6,41.2501,41.46,5235,0.0,1.0
2025-04-28,41.6552,41.6552,41.35,41.64,11878,41.6552,41.6552,41.35,41.64,11878,0.0,1.0
2025-04-29,41.7938,41.7938,41.56,41.56,1786,41.7938,41.7938,41.56,41.56,1786,0.0,1.0
2025-04-30,41.8457,41.8457,41.1312,41.38,43872,41.8457,41.8457,41.1312,41.38,43872,0.0,1.0
2025-05-01,42.0352,42.25,42.0352,42.085,13363,42.0352,42.25,42.0352,42.085,13363,0.0,1.0
2025-05-02,42.4436,42.5399,42.33,42.37,17490,42.4436,42.5399,42.33,42.37,17490,0.0,1.0
2025-05-05,42.26,42.45,42.13,42.13,13929,42.26,42.45,42.13,42.13,13929,0.0,1.0
2025-05-06,41.99,42.17,41.91,41.91,16665,41.99,42.17,41.91,41.91,16665,0.0,1.0
2025-05-07,42.16,42.255,41.94,42.11,20948,42.16,42.255,41.94,42.11,20948,0.0,1.0
2025-05-08,42.3555,42.59,42.27,42.28,14125,42.3555,42.59,42.27,42.28,14125,0.0,1.0
2025-05-09,42.3311,42.4888,42.285,42.4409,11471,42.3311,42.4888,42.285,42.4409,11471,0.0,1.0
2025-05-12,43.2675,43.33,43.1498,43.33,15503,43.2675,43.33,43.1498,43.33,15503,0.0,1.0
2025-05-13,43.55,43.68,43.55,43.58,10992,43.55,43.68,43.55,43.58,10992,0.0,1.0
2025-05-14,43.5684,43.57,43.4819,43.56,5425,43.5684,43.57,43.4819,43.56,5425,0.0,1.0
2025-05-15,43.6957,43.74,43.5389,43.5389,14913,43.6957,43.74,43.5389,43.5389,14913,0.0,1.0
2025-05-16,43.9298,43.94,43.6501,43.7208,526895,43.9298,43.94,43.6501,43.7208,526895,0.0,1.0
2025-05-19,43.951,43.9999,43.56,43.56,4740,43.951,43.9999,43.56,43.56,4740,0.0,1.0
2025-05-20,43.8445,43.9389,43.7,43.875,3029,43.8445,43.9389,43.7,43.875,3029,0.0,1.0
2025-05-21,43.3634,43.8322,43.35,43.73,4184,43.3634,43.8322,43.35,43.73,4184,0.0,1.0
2025-05-22,43.32,43.4485,43.32,43.37,7547,43.32,43.4485,43.32,43.37,7547,0.0,1.0
2025-05-23,43.1227,43.2,42.99,42.99,4032,43.1227,43.2,42.99,42.99,4032,0.0,1.0
2025-05-27,43.754,43.82,43.54,43.54,20613,43.754,43.82,43.54,43.54,20613,0.0,1.0
2025-05-28,43.5894,43.8001,43.5894,43.8001,199961,43.5894,43.8001,43.5894,43.8001,199961,0.0,1.0
2025-05-29,43.7184,43.7309,43.63,43.66,12169,43.7184,43.7309,43.63,43.66,12169,0.0,1.0
2025-05-30,43.7589,43.7589,43.44,43.59,4129,43.7589,43.7589,43.44,43.59,4129,0.0,1.0
2025-06-02,43.857,43.857,43.51,43.51,4137,43.857,43.857,43.51,43.51,4137,0.0,1.0
2025-06-03,44.04,44.1138,43.9,43.9385,15875,44.04,44.1138,43.9,43.9385,15875,0.0,1.0
2025-06-04,44.0749,44.115,44.0749,44.11,1749,44.0749,44.115,44.0749,44.11,1749,0.0,1.0
2025-06-05,43.8794,44.16,43.86,44.06,4237,43.8794,44.16,43.86,44.06,4237,0.0,1.0
2025-06-06,44.247,44.247,44.247,44.247,67,44.247,44.247,44.247,44.247,67,0.0,1.0
2025-06-09,44.2586,44.33,44.21,44.21,6193,44.2586,44.33,44.21,44.21,6193,0.0,1.0
2025-06-10,44.4256,44.43,44.25,44.28,3504,44.4256,44.43,44.25,44.28,3504,0.0,1.0
2025-06-11,44.39,44.55,44.2585,44.47,21004,44.39,44.55,44.2585,44.47,21004,0.0,1.0
2025-06-12,44.4481,44.46,44.41,44.41,2362,44.4481,44.46,44.41,44.41,2362,0.0,1.0
2025-06-13,44.0648,44.43,44.0648,44.242,5098,44.0648,44.43,44.0648,44.242,5098,0.0,1.0
2025-06-16,44.3992,44.44,44.365,44.3831,2534,44.3992,44.44,44.365,44.3831,2534,0.0,1.0
2025-06-17,44.1514,44.38,44.1514,44.2338,1672,44.1514,44.38,44.1514,44.2338,1672,0.0,1.0
2025-06-18,44.148,44.32,44.148,44.32,1907,44.148,44.32,44.148,44.32,1907,0.0,1.0
2025-06-20,44.0697,44.33,44.03,44.25,3341,44.0697,44.33,44.03,44.25,3341,0.0,1.0
2025-06-23,44.4088,44.4088,44.0,44.2,4706,44.4088,44.4088,44.0,44.2,4706,0.0,1.0
2025-06-24,44.82,44.82,44.5,44.5,1876,44.82,44.82,44.5,44.5,1876,0.0,1.0
2025-06-25,44.7912,44.95,44.73,44.9184,28628,44.7912,44.95,44.73,44.9184,28628,0.0,1.0
2025-06-26,45.0749,45.0749,44.92,44.92,2572,45.0749,45.0749,44.92,44.92,2572,0.0,1.0
2025-06-27,45.2174,45.28,44.9962,45.19,9417,45.2174,45.28,44.9962,45.19,9417,0.0,1.0
2025-06-30,45.45,45.45,45.23,45.26,25594,45.45,45.45,45.23,45.26,25594,0.0,1.0
2025-07-01,45.3652,45.38,45.24,45.24,5153,45.3652,45.38,45.24,45.24,5153,0.0,1.0
2025-07-02,45.4897,45.54,45.3,45.39,31702,45.4897,45.54,45.3,45.39,31702,0.0,1.0
2025-07-03,45.7569,45.83,45.52,45.52,9334,45.7569,45.83,45.52,45.52,9334,0.0,1.0
2025-07-07,45.5027,45.59,45.44,45.55,2018,45.5027,45.59,45.44,45.55,2018,0.0,1.0
2025-07-08,45.5139,45.56,45.4863,45.49,4578,45.5139,45.56,45.4863,45.49,4578,0.0,1.0
2025-07-09,45.7049,45.7049,45.58,45.58,6686,45.7049,45.7049,45.58,45.58,6686,0.0,1.0
2025-07-10,45.785,45.8,45.71,45.744,10569,45.785,45.8,45.71,45.744,10569,0.0,1.0
2025-07-11,45.6973,45.7222,45.59,45.59,3255,45.6973,45.7222,45.59,45.59,3255,0.0,1.0
2025-07-14,45.7454,45.7454,45.61,45.65,1328,45.7454,45.7454,45.61,45.65,1328,0.0,1.0
2025-07-15,45.65,45.79,45.64,45.79,4471,45.65,45.79,45.64,45.79,4471,0.0,1.0
2025-07-16,45.734,45.78,45.59,45.61,2007,45.734,45.78,45.59,45.61,2007,0.0,1.0
2025-07-17,45.9356,45.9356,45.79,45.79,6583,45.9356,45.9356,45.79,45.79,6583,0.0,1.0
2025-07-18,45.9151,45.9685,45.8581,45.94,1779,45.9151,45.9685,45.8581,45.94,1779,0.0,1.0
2025-07-21,45.9736,46.1,45.96,46.06,5470,45.9736,46.1,45.96,46.06,5470,0.0,1.0
2025-07-22,46.0339,46.0339,45.8801,45.95,3000,46.0339,46.0339,45.8801,45.95,3000,0.0,1.0
2025-07-23,46.2443,46.29,46.04,46.11,2859,46.2443,46.29,46.04,46.11,2859,0.0,1.0
2025-07-24,46.31,46.39,46.31,46.357,6211,46.31,46.39,46.31,46.357,6211,0.0,1.0
2025-07-25,46.4442,46.4892,46.3774,46.3774,1736,46.4442,46.4892,46.3774,46.3774,1736,0.0,1.0
2025-07-28,46.4453,46.45,46.38,46.43,7528,46.4453,46.45,46.38,46.43,7528,0.0,1.0
2025-07-29,46.32,46.505,46.32,46.48,9511,46.32,46.505,46.32,46.48,9511,0.0,1.0
2025-07-30,46.314,46.475,46.22,46.37,7412,46.314,46.475,46.22,46.37,7412,0.0,1.0
2025-07-31,46.23,46.59,46.09,46.59,5583,46.23,46.59,46.09,46.59,5583,0.0,1.0
2025-08-01,45.665,45.7733,45.58,45.71,5633,45.665,45.7733,45.58,45.71,5633,0.0,1.0
2025-08-04,46.1792,46.2,45.95,45.95,4117,46.1792,46.2,45.95,45.95,4117,0.0,1.0
2025-08-05,46.0394,46.22,45.99,46.22,6871,46.0394,46.22,45.99,46.22,6871,0.0,1.0
2025-08-06,46.2922,46.3099,46.04,46.05,6905,46.2922,46.3099,46.04,46.05,6905,0.0,1.0
2025-08-07,46.21,46.4449,46.12,46.41,4040,46.21,46.4449,46.12,46.41,4040,0.0,1.0
2025-08-08,46.49,46.5,46.45,46.4699,6076,46.49,46.5,46.45,46.4699,6076,0.0,1.0
2025-08-11,46.447,46.68,46.447,46.55,6834,46.447,46.68,46.447,46.55,6834,0.0,1.0
2025-08-12,46.89,46.89,46.7601,46.7601,1006,46.89,46.89,46.7601,46.7601,1006,0.0,1.0
2025-08-13,46.9467,46.97,46.84,46.97,16665,46.9467,46.97,46.84,46.97,16665,0.0,1.0
2025-08-14,46.9934,46.9934,46.8,46.8,5300,46.9934,46.9934,46.8,46.8,5300,0.0,1.0
2025-08-15,46.8938,46.9889,46.846,46.98,3992,46.8938,46.9889,46.846,46.98,3992,0.0,1.0
2025-08-18,46.9119,46.9119,46.86,46.88,2573,46.9119,46.9119,46.86,46.88,2573,0.0,1.0
2025-08-19,46.6956,46.93,46.65,46.88,4343,46.6956,46.93,46.65,46.88,4343,0.0,1.0
2025-08-20,46.6504,46.6649,46.3932,46.64,4013,46.6504,46.6649,46.3932,46.64,4013,0.0,1.0
2025-08-21,46.4953,46.57,46.47,46.57,4559,46.4953,46.57,46.47,46.57,4559,0.0,1.0
2025-08-22,47.0474,47.0822,46.59,46.59,4734,47.0474,47.0822,46.59,46.59,4734,0.0,1.0
2025-08-25,46.9626,47.05,46.9626,47.01,1948,46.9626,47.05,46.9626,47.01,1948,0.0,1.0
2025-08-26,47.0901,47.0901,46.9532,46.9532,1317,47.0901,47.0901,46.9532,46.9532,1317,0.0,1.0
2025-08-27,47.13,47.16,47.0789,47.08,11589,47.13,47.16,47.0789,47.08,11589,0.0,1.0
2025-08-28,47.3001,47.3001,47.14,47.16,14972,47.3001,47.3001,47.14,47.16,14972,0.0,1.0
2025-08-29,47.0522,47.2194,46.99,47.2194,4613,47.0522,47.2194,46.99,47.2194,4613,0.0,1.0
2025-09-02,46.8319,46.8319,46.5271,46.66,7216,46.8319,46.8319,46.5271,46.66,7216,0.0,1.0
2025-09-03,47.0156,47.0156,46.85,46.9,11018,47.0156,47.0156,46.85,46.9,11018,0.0,1.0
2025-09-04,47.335,47.335,47.1312,47.14,33198,47.335,47.335,47.1312,47.14,33198,0.0,1.0
2025-09-05,47.235,47.2546,47.0859,47.168,48884,47.235,47.2546,47.0859,47.168,48884,0.0,1.0
2025-09-08,47.39,47.44,47.3044,47.39,5598,47.39,47.44,47.3044,47.39,5598,0.0,1.0
2025-09-09,47.4749,47.51,47.3,47.42,9799,47.4749,47.51,47.3,47.42,9799,0.0,1.0
2025-09-10,47.59,47.63,47.51,47.63,196119,47.59,47.63,47.51,47.63,196119,0.0,1.0
2025-09-11,47.81,47.86,47.61,47.61,30259,47.81,47.86,47.61,47.61,30259,0.0,1.0
2025-09-12,47.83,48.025,47.815,48.025,8460,47.83,48.025,47.815,48.025,8460,0.0,1.0
2025-09-15,47.9229,47.98,47.89,47.96,37266,47.9229,47.98,47.89,47.96,37266,0.0,1.0
2025-09-16,47.898,47.975,47.84,47.94,32816,47.898,47.975,47.84,47.94,32816,0.0,1.0
2025-09-17,47.95,47.98,47.7605,47.95,8884,47.95,47.98,47.7605,47.95,8884,0.0,1.0
2025-09-18,48.0275,48.08,47.975,47.975,108937,48.0275,48.08,47.975,47.975,108937,0.0,1.0
2025-09-19,48.1508,48.16,48.0401,48.0401,2382,48.1508,48.16,48.0401,48.0401,2382,0.0,1.0
2025-09-22,48.2296,48.274,48.17,48.2,9060,48.2296,48.274,48.17,48.2,9060,0.0,1.0
2025-09-23,48.175,48.29,48.04,48.2,11005,48.175,48.29,48.04,48.2,11005,0.0,1.0
2025-09-24,48.1683,48.29,48.115,48.29,18889,48.1683,48.29,48.115,48.29,18889,0.0,1.0
2025-09-25,48.0945,48.1264,48.0096,48.03,12895,48.0945,48.1264,48.0096,48.03,12895,0.0,1.0
2025-09-26,48.2844,48.3285,48.1544,48.2001,26236,48.2844,48.3285,48.1544,48.2001,26236,0.0,1.0
2025-09-29,48.3283,48.4092,48.2684,48.29,13232,48.3283,48.4092,48.2684,48.29,13232,0.0,1.0
2025-09-30,48.42,48.43,48.34,48.4,450690,48.42,48.43,48.34,48.4,450690,0.0,1.0
2025-10-01,48.54,48.57,48.2645,48.32,508944,48.54,48.57,48.2645,48.32,508944,0.0,1.0
2025-10-02,48.48,48.5887,48.4206,48.5,78670,48.48,48.5887,48.4206,48.5,78670,0.0,1.0
2025-10-03,48.52,48.69,48.481,48.61,322772,48.52,48.69,48.481,48.61,322772,0.0,1.0
2025-10-06,48.66,48.6988,48.5338,48.5338,94311,48.66,48.6988,48.5338,48.5338,94311,0.0,1.0
2025-10-07,48.48,48.68,48.41,48.68,80052,48.48,48.68,48.41,48.68,80052,0.0,1.0
2025-10-08,48.67,48.68,48.53,48.53,62610,48.67,48.68,48.53,48.53,62610,0.0,1.0
2025-10-09,48.62,48.66,48.5,48.642,69573,48.62,48.66,48.5,48.642,69573,0.0,1.0
2025-10-10,47.74,48.76,47.74,48.76,23981,47.74,48.76,47.74,48.76,23981,0.0,1.0
2025-10-13,48.1783,48.24,48.035,48.12,42440,48.1783,48.24,48.035,48.12,42440,0.0,1.0
2025-10-14,48.1261,48.31,47.76,47.8,32627,48.1261,48.31,47.76,47.8,32627,0.0,1.0
2025-10-15,48.22,48.53,47.96,48.41,58260,48.22,48.53,47.96,48.41,58260,0.0,1.0
2025-10-16,48.04,48.419,47.88,48.4183,36921,48.04,48.419,47.88,48.4183,36921,0.0,1.0
2025-10-17,48.29,48.34,47.9499,47.99,47280,48.29,48.34,47.9499,47.99,47280,0.0,1.0
2025-10-20,48.62,48.69,48.33,48.33,46262,48.62,48.69,48.33,48.33,46262,0.0,1.0
2025-10-21,48.66,48.7299,48.52,48.54,60291,48.66,48.7299,48.52,48.54,60291,0.0,1.0
2025-10-22,48.5,48.65,48.2501,48.6199,29470,48.5,48.65,48.2501,48.6199,29470,0.0,1.0
2025-10-23,48.68,48.72,48.488,48.54,19336,48.68,48.72,48.488,48.54,19336,0.0,1.0
2025-10-24,48.9032,48.99,48.87,48.91,14639,48.9032,48.99,48.87,48.91,14639,0.0,1.0
2025-10-27,49.2386,49.2386,49.11,49.18,14479,49.2386,49.2386,49.11,49.18,14479,0.0,1.0
2025-10-28,49.27,49.33,49.19,49.2845,112739,49.27,49.33,49.19,49.2845,112739,0.0,1.0
2025-10-29,49.16,49.33,49.08,49.25,10864,49.16,49.33,49.08,49.25,10864,0.0,1.0
2025-10-30,48.94,49.14,48.94,49.088,4657,48.94,49.14,48.94,49.088,4657,0.0,1.0
2025-10-31,48.92,49.12,48.865,49.05,262125,48.92,49.12,48.865,49.05,262125,0.0,1.0
2025-11-03,48.94,49.06,48.8901,49.06,35277,48.94,49.06,48.8901,49.06,35277,0.0,1.0
2025-11-04,48.6515,48.88,48.6041,48.626,23630,48.6515,48.88,48.6041,48.626,23630,0.0,1.0
2025-11-05,48.86,48.94,48.74,48.74,550060,48.86,48.94,48.74,48.74,550060,0.0,1.0
2025-11-06,48.49,48.72,48.43,48.72,8127,48.49,48.72,48.43,48.72,8127,0.0,1.0
2025-11-07,48.51,48.51,48.04,48.215,26594,48.51,48.51,48.04,48.215,26594,0.0,1.0
2025-11-10,48.983,49.05,48.7102,48.93,11119,48.983,49.05,48.7102,48.93,11119,0.0,1.0
2025-11-11,49.0129,49.06,48.8701,48.945,5393,49.0129,49.06,48.8701,48.945,5393,0.0,1.0
2025-11-12,49.07,49.08,48.9436,49.047,7813,49.07,49.08,48.9436,49.047,7813,0.0,1.0
2025-11-13,48.4801,48.92,48.4478,48.92,2014,48.4801,48.92,48.4478,48.92,2014,0.0,1.0
2025-11-14,48.56,48.72,48.29,48.305,18418,48.56,48.72,48.29,48.305,18418,0.0,1.0
2025-11-17,48.2091,48.64,48.0752,48.5386,4972,48.2091,48.64,48.0752,48.5386,4972,0.0,1.0
2025-11-18,48.0274,48.21,47.9,48.11,18686,48.0274,48.21,47.9,48.11,18686,0.0,1.0
2025-11-19,48.1044,48.32,47.905,48.28,5927,48.1044,48.32,47.905,48.28,5927,0.0,1.0
2025-11-20,47.53,48.71,47.53,48.56,28770,47.53,48.71,47.53,48.56,28770,0.0,1.0
2025-11-21,47.9413,48.22,47.57,47.6838,17473,47.9413,48.22,47.57,47.6838,17473,0.0,1.0
2025-11-24,48.4867,48.52,48.1619,48.226,19382,48.4867,48.52,48.1619,48.226,19382,0.0,1.0
2025-11-25,48.7752,48.7816,48.4,48.477,10701,48.7752,48.7816,48.4,48.477,10701,0.0,1.0
2025-11-26,49.0233,49.1,48.8487,48.95,14420,49.0233,49.1,48.8487,48.95,14420,0.0,1.0