date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-03,24.5111,24.62,24.46,24.6,115549,24.1689866152781,24.2763666448322,24.1185998429162,24.2566457945927,117184.602688705,0.0,1.0
2019-09-09,24.99,25.02,24.93,24.99,16031,24.6412023742631,24.6707836496223,24.5820398235446,24.6412023742631,16257.9197197953,0.0,1.0
2019-09-11,25.046,25.07,24.97,24.99,4900,24.6964207549337,24.7200857752211,24.6214815240236,24.6412023742631,4969.35977961433,0.0,1.0
2019-09-12,25.11,25.157,25.11,25.157,500,24.7595274757001,24.805871473763,24.7595274757001,24.805871473763,507.077528532074,0.0,1.0
2019-09-13,25.09,25.18,25.08,25.18,18081,24.7398066254606,24.8285504515384,24.7299462003409,24.8285504515384,18336.9375867769,0.0,1.0
2019-09-16,25.05,25.09,25.05,25.09,600,24.7003649249816,24.7398066254606,24.7003649249816,24.7398066254606,608.493034238489,0.0,1.0
2019-09-17,25.09,25.1,25.023,25.08,3154,24.7398066254606,24.7496670505804,24.6737417771583,24.7299462003409,3198.64504998033,0.0,1.0
2019-09-18,25.09,25.09,25.09,25.09,0,24.7398066254606,24.7398066254606,24.7398066254606,24.7398066254606,0,0.0,1.0
2019-09-19,25.028,25.028,25.028,25.028,0,24.6786719897181,24.6786719897181,24.6786719897181,24.6786719897181,0,0.0,1.0
2019-09-20,24.994,24.994,24.994,24.994,466,24.645146544311,24.645146544311,24.645146544311,24.645146544311,472.596256591893,0.0,1.0
2019-09-23,24.99,25.002,24.99,25.002,2966,24.6412023742631,24.6530348844068,24.6412023742631,24.6530348844068,3007.98389925226,0.0,1.0
2019-09-24,24.844,25.016,24.844,25.016,7572,24.4972401675147,24.6668394795744,24.4972401675147,24.6668394795744,7679.18209208973,0.0,1.0
2019-09-25,24.95,24.95,24.83,24.85,656,24.6017606737841,24.6017606737841,24.483435572347,24.5031564225865,665.28571743408,0.0,1.0
2019-09-26,24.94,24.94,24.9,24.9,800,24.5919002486643,24.5919002486643,24.5524585481853,24.5524585481853,811.324045651319,0.0,1.0
2019-09-27,24.824,24.94,24.824,24.94,3194,24.4775193172752,24.5919002486643,24.4775193172752,24.5919002486643,3239.21125226289,0.0,1.0
2019-09-30,24.91,24.95,24.89,24.895,10000,24.5623189733051,24.6017606737841,24.5425981230656,24.5475283356254,10141.5505706415,0.0,1.0
2019-10-01,24.697,24.98,24.697,24.98,1201,24.3522919182543,24.6313419491433,24.3522919182543,24.6313419491433,1218.00022353404,0.0,1.0
2019-10-02,24.436,24.55,24.436,24.55,5000,24.0949348226288,24.2073436689939,24.0949348226288,24.2073436689939,5070.77528532073,0.0,1.0
2019-10-03,24.548,24.57,24.29,24.29,8268,24.20537158397,24.2270645192335,23.9509726158804,23.9509726158804,8385.03401180638,0.0,1.0
2019-10-04,24.79,24.79,24.67,24.71,2100,24.443993871868,24.443993871868,24.325668770431,24.36511047091,2129.72561983471,0.0,1.0
2019-10-07,24.754,24.82,24.754,24.82,1039,24.4084963414369,24.4735751472273,24.4084963414369,24.4735751472273,1053.70710428965,0.0,1.0
2019-10-08,24.448,24.52,24.448,24.52,1000,24.1067673327725,24.1777623936347,24.1067673327725,24.1777623936347,1014.15505706415,0.0,1.0
2019-10-09,24.612,24.612,24.612,24.612,41,24.2684783047364,24.2684783047364,24.2684783047364,24.2684783047364,41.5803573396301,0.0,1.0
2019-10-10,24.722,24.76,24.722,24.76,400,24.3769429810537,24.4144125965088,24.3769429810537,24.4144125965088,405.662022825659,0.0,1.0
2019-10-11,24.936,25.07,24.936,25.05,1600,24.5879560786164,24.7200857752211,24.5879560786164,24.7003649249816,1622.64809130264,0.0,1.0
2019-10-14,24.936,24.936,24.936,24.936,0,24.5879560786164,24.5879560786164,24.5879560786164,24.5879560786164,0,0.0,1.0
2019-10-15,25.08,25.12,25.08,25.12,200,24.7299462003409,24.7693879008199,24.7299462003409,24.7693879008199,202.831011412829,0.0,1.0
2019-10-16,25.025,25.08,25.01,25.08,666,24.6757138621822,24.7299462003409,24.6609232245026,24.7299462003409,675.427268004723,0.0,1.0
2019-10-17,25.072,25.072,25.072,25.072,0,24.7220578602451,24.7220578602451,24.7220578602451,24.7220578602451,0,0.0,1.0
2019-10-18,25.02,25.02,25.01,25.01,300,24.6707836496223,24.6707836496223,24.6609232245026,24.6609232245026,304.246517119245,0.0,1.0
2019-10-21,25.117,25.117,25.11,25.11,600,24.766429773284,24.766429773284,24.7595274757001,24.7595274757001,608.493034238488,0.0,1.0
2019-10-22,25.092,25.092,25.092,25.092,0,24.7417787104846,24.7417787104846,24.7417787104846,24.7417787104846,0,0.0,1.0
2019-10-23,25.101,25.101,25.049,25.08,4240,24.7506530930923,24.7506530930923,24.6993788824696,24.7299462003409,4300.017441952,0.0,1.0
2019-10-24,25.145,25.145,25.145,25.145,0,24.7940389636193,24.7940389636193,24.7940389636193,24.7940389636193,0,0.0,1.0
2019-10-25,25.21,25.21,25.161,25.181,600,24.8581317268977,24.8581317268977,24.8098156438109,24.8295364940504,608.493034238488,0.0,1.0
2019-10-28,25.283,25.283,25.283,25.283,0,24.9301128302719,24.9301128302719,24.9301128302719,24.9301128302719,0,0.0,1.0
2019-10-29,25.305,25.32,25.305,25.32,3200,24.9518057655353,24.9665964032149,24.9518057655353,24.9665964032149,3245.29618260528,0.0,1.0
2019-10-30,25.331,25.331,25.331,25.331,0,24.9774428708467,24.9774428708467,24.9774428708467,24.9774428708467,0,0.0,1.0
2019-10-31,25.283,25.37,25.283,25.37,576,24.9301128302719,25.0158985288137,24.9301128302719,25.0158985288137,584.153312868948,0.0,1.0
2019-11-01,25.455,25.455,25.439,25.45,9500,25.0997121423316,25.0997121423316,25.08393546214,25.0947819297717,9634.47304210941,0.0,1.0
2019-11-04,25.507,25.55,25.507,25.55,700,25.1509863529543,25.1933861809693,25.1509863529543,25.1933861809693,709.908539944904,0.0,1.0
2019-11-05,25.499,25.54,25.499,25.54,2240,25.1430980128585,25.1835257558495,25.1430980128585,25.1835257558495,2271.70732782369,0.0,1.0
2019-11-06,25.49,25.49,25.49,25.49,0,25.1342236302507,25.1342236302507,25.1342236302507,25.1342236302507,0,0.0,1.0
2019-11-07,25.527,25.616,25.527,25.616,100,25.1707072031938,25.2584649867596,25.1707072031938,25.2584649867596,101.415505706415,0.0,1.0
2019-11-08,25.574,25.574,25.574,25.574,25,25.2170512012567,25.2170512012567,25.2170512012567,25.2170512012567,25.3538764266037,0.0,1.0
2019-11-11,25.551,25.551,25.551,25.551,0,25.1943722234812,25.1943722234812,25.1943722234812,25.1943722234812,0,0.0,1.0
2019-11-12,25.589,25.589,25.589,25.589,20,25.2318418389363,25.2318418389363,25.2318418389363,25.2318418389363,20.283101141283,0.0,1.0
2019-11-13,25.604,25.604,25.604,25.604,0,25.2466324766159,25.2466324766159,25.2466324766159,25.2466324766159,0,0.0,1.0
2019-11-14,25.605,25.61,25.605,25.61,300,25.2476185191279,25.2525487316878,25.2476185191279,25.2525487316878,304.246517119244,0.0,1.0
2019-11-15,25.75,25.75,25.75,25.75,38,25.3905946833643,25.3905946833643,25.3905946833643,25.3905946833643,38.5378921684377,0.0,1.0
2019-11-18,25.76,25.76,25.76,25.76,25,25.4004551084841,25.4004551084841,25.4004551084841,25.4004551084841,25.3538764266037,0.0,1.0
2019-11-19,25.41,25.48,25.39,25.48,6690,25.41,25.48,25.39,25.48,6690,0.35968,1.0
2019-11-20,25.33,25.33,25.33,25.33,175,25.33,25.33,25.33,25.33,175,0.0,1.0
2019-11-21,25.312,25.33,25.312,25.33,125,25.312,25.33,25.312,25.33,125,0.0,1.0
2019-11-22,25.347,25.37,25.347,25.37,6200,25.347,25.37,25.347,25.37,6200,0.0,1.0
2019-11-25,25.475,25.475,25.43,25.44,6600,25.475,25.475,25.43,25.44,6600,0.0,1.0
2019-11-26,25.509,25.509,25.47,25.47,2962,25.509,25.509,25.47,25.47,2962,0.0,1.0
2019-11-27,25.58,25.6,25.58,25.6,300,25.58,25.6,25.58,25.6,300,0.0,1.0
2019-11-29,25.519,25.519,25.519,25.519,91,25.519,25.519,25.519,25.519,91,0.0,1.0
2019-12-02,25.385,25.414,25.385,25.4,500,25.385,25.414,25.385,25.4,500,0.0,1.0
2019-12-03,25.274,25.274,25.274,25.274,2,25.274,25.274,25.274,25.274,2,0.0,1.0
2019-12-04,25.375,25.375,25.375,25.375,120,25.375,25.375,25.375,25.375,120,0.0,1.0
2019-12-05,25.4,25.4,25.39,25.39,4100,25.4,25.4,25.39,25.39,4100,0.0,1.0
2019-12-06,25.532,25.532,25.532,25.532,35,25.532,25.532,25.532,25.532,35,0.0,1.0
2019-12-09,25.495,25.495,25.495,25.495,0,25.495,25.495,25.495,25.495,0,0.0,1.0
2019-12-10,25.462,25.462,25.462,25.462,24,25.462,25.462,25.462,25.462,24,0.0,1.0
2019-12-11,25.505,25.532,25.505,25.508,600,25.505,25.532,25.505,25.508,600,0.0,1.0
2019-12-12,25.649,25.65,25.61,25.61,4800,25.649,25.65,25.61,25.61,4800,0.0,1.0
2019-12-13,25.654,25.654,25.654,25.654,0,25.654,25.654,25.654,25.654,0,0.0,1.0
2019-12-16,25.767,25.767,25.767,25.767,0,25.767,25.767,25.767,25.767,0,0.0,1.0
2019-12-17,25.761,25.761,25.761,25.761,500,25.761,25.761,25.761,25.761,500,0.0,1.0
2019-12-18,25.77,25.8,25.77,25.792,1700,25.77,25.8,25.77,25.792,1700,0.0,1.0
2019-12-19,25.816,25.816,25.816,25.816,3,25.816,25.816,25.816,25.816,3,0.0,1.0
2019-12-20,25.88,25.88,25.88,25.88,0,25.88,25.88,25.88,25.88,0,0.0,1.0
2019-12-23,25.89,25.94,25.89,25.94,600,25.89,25.94,25.89,25.94,600,0.0,1.0
2019-12-24,25.891,25.891,25.891,25.891,500,25.891,25.891,25.891,25.891,500,0.0,1.0
2019-12-26,25.951,25.951,25.951,25.951,5,25.951,25.951,25.951,25.951,5,0.0,1.0
2019-12-27,25.941,25.941,25.941,25.941,0,25.941,25.941,25.941,25.941,0,0.0,1.0
2019-12-30,25.874,25.92,25.874,25.907,600,25.874,25.92,25.874,25.907,600,0.0,1.0
2019-12-31,25.916,25.916,25.84,25.84,500,25.916,25.916,25.84,25.84,500,0.0,1.0
2020-01-02,26.05,26.05,25.95,25.995,6000,26.05,26.05,25.95,25.995,6000,0.0,1.0
2020-01-03,25.97,25.97,25.97,25.97,0,25.97,25.97,25.97,25.97,0,0.0,1.0
2020-01-06,26.005,26.005,25.941,25.941,396,26.005,26.005,25.941,25.941,396,0.0,1.0
2020-01-07,25.98,25.98,25.98,25.98,3,25.98,25.98,25.98,25.98,3,0.0,1.0
2020-01-08,26.042,26.042,26.042,26.042,0,26.042,26.042,26.042,26.042,0,0.0,1.0
2020-01-09,26.119,26.119,26.119,26.119,0,26.119,26.119,26.119,26.119,0,0.0,1.0
2020-01-10,26.105,26.14,26.105,26.14,4488,26.105,26.14,26.105,26.14,4488,0.0,1.0
2020-01-13,26.181,26.181,26.17,26.17,400,26.181,26.181,26.17,26.17,400,0.0,1.0
2020-01-14,26.18,26.22,26.18,26.2,3468,26.18,26.22,26.18,26.2,3468,0.0,1.0
2020-01-15,26.2,26.2,26.2,26.2,0,26.2,26.2,26.2,26.2,0,0.0,1.0
2020-01-16,26.305,26.305,26.305,26.305,0,26.305,26.305,26.305,26.305,0,0.0,1.0
2020-01-17,26.328,26.328,26.328,26.328,0,26.328,26.328,26.328,26.328,0,0.0,1.0
2020-01-21,26.315,26.34,26.315,26.34,2900,26.315,26.34,26.315,26.34,2900,0.0,1.0
2020-01-22,26.329,26.36,26.329,26.35,600,26.329,26.36,26.329,26.35,600,0.0,1.0
2020-01-23,26.335,26.335,26.335,26.335,0,26.335,26.335,26.335,26.335,0,0.0,1.0
2020-01-24,26.217,26.23,26.217,26.222,500,26.217,26.23,26.217,26.222,500,0.0,1.0
2020-01-27,26.031,26.1,26.031,26.08,800,26.031,26.1,26.031,26.08,800,0.0,1.0
2020-01-28,26.164,26.164,26.137,26.137,2900,26.164,26.164,26.137,26.137,2900,0.0,1.0
2020-01-29,26.153,26.153,26.153,26.153,0,26.153,26.153,26.153,26.153,0,0.0,1.0
2020-01-30,26.1649,26.1649,26.07,26.1527,400,26.1649,26.1649,26.07,26.1527,400,0.0,1.0
2020-01-31,25.953,25.953,25.953,25.953,0,25.953,25.953,25.953,25.953,0,0.0,1.0
2020-02-03,26.08,26.09,26.01,26.08,9400,26.08,26.09,26.01,26.08,9400,0.0,1.0
2020-02-04,26.25,26.28,26.23,26.27,1000,26.25,26.28,26.23,26.27,1000,0.0,1.0
2020-02-05,26.3556,26.38,26.32,26.38,4508,26.3556,26.38,26.32,26.38,4508,0.0,1.0
2020-02-06,26.405,26.44,26.405,26.44,200,26.405,26.44,26.405,26.44,200,0.0,1.0
2020-02-07,26.34,26.34,26.34,26.34,0,26.34,26.34,26.34,26.34,0,0.0,1.0
2020-02-10,26.408,26.408,26.408,26.408,0,26.408,26.408,26.408,26.408,0,0.0,1.0
2020-02-11,26.433,26.433,26.433,26.433,0,26.433,26.433,26.433,26.433,0,0.0,1.0
2020-02-12,26.508,26.508,26.508,26.508,2,26.508,26.508,26.508,26.508,2,0.0,1.0
2020-02-13,26.475,26.53,26.475,26.53,391,26.475,26.53,26.475,26.53,391,0.0,1.0
2020-02-14,26.49,26.49,26.49,26.49,0,26.49,26.49,26.49,26.49,0,0.0,1.0
2020-02-18,26.47,26.47,26.47,26.47,0,26.47,26.47,26.47,26.47,0,0.0,1.0
2020-02-19,26.53,26.53,26.53,26.53,0,26.53,26.53,26.53,26.53,0,0.0,1.0
2020-02-20,26.48,26.48,26.48,26.48,0,26.48,26.48,26.48,26.48,0,0.0,1.0
2020-02-21,26.357,26.364,26.357,26.364,400,26.357,26.364,26.357,26.364,400,0.0,1.0
2020-02-24,25.947,26.1,25.9,26.1,27700,25.947,26.1,25.9,26.1,27700,0.0,1.0
2020-02-25,25.529,25.661,25.52,25.661,1400,25.529,25.661,25.52,25.661,1400,0.0,1.0
2020-02-26,25.506,25.506,25.506,25.506,0,25.506,25.506,25.506,25.506,0,0.0,1.0
2020-02-27,24.873,25.41,24.873,25.09,27800,24.873,25.41,24.873,25.09,27800,0.0,1.0
2020-02-28,24.57,24.57,24.19,24.25,74900,24.57,24.57,24.19,24.25,74900,0.0,1.0
2020-03-02,25.366,25.366,24.9,24.9,9015,25.366,25.366,24.9,24.9,9015,0.0,1.0
2020-03-03,24.973,25.15,24.88,25.15,32500,24.973,25.15,24.88,25.15,32500,0.0,1.0
2020-03-04,25.6,25.609,25.15,25.2,45600,25.6,25.609,25.15,25.2,45600,0.0,1.0
2020-03-05,24.889,25.3,24.889,25.17,4900,24.889,25.3,24.889,25.17,4900,0.0,1.0
2020-03-06,24.639,24.639,24.416,24.59,23800,24.639,24.639,24.416,24.59,23800,0.0,1.0
2020-03-09,23.365,23.365,23.365,23.365,19,23.365,23.365,23.365,23.365,19,0.0,1.0
2020-03-10,24.04,24.04,23.25,23.27,25301,24.04,24.04,23.25,23.27,25301,0.0,1.0
2020-03-11,23.303,23.55,23.07,23.53,39300,23.303,23.55,23.07,23.53,39300,0.0,1.0
2020-03-12,21.61,22.03,21.61,22.03,9200,21.61,22.03,21.61,22.03,9200,0.0,1.0
2020-03-13,22.819,22.819,22.32,22.32,100,22.819,22.819,22.32,22.32,100,0.0,1.0
2020-03-16,20.91,21.77,20.91,21.77,1600,20.91,21.77,20.91,21.77,1600,0.0,1.0
2020-03-17,21.694,21.73,21.08,21.08,3000,21.694,21.73,21.08,21.08,3000,0.0,1.0
2020-03-18,20.79,21.01,20.34,21.01,3500,20.79,21.01,20.34,21.01,3500,0.0,1.0
2020-03-19,21.088,21.088,21.088,21.088,0,21.088,21.088,21.088,21.088,0,0.0,1.0
2020-03-20,20.436,21.21,20.436,21.21,2575,20.436,21.21,20.436,21.21,2575,0.0,1.0
2020-03-23,20.168,20.168,20.168,20.168,0,20.168,20.168,20.168,20.168,0,0.0,1.0
2020-03-24,21.501,21.501,21.088,21.16,500,21.501,21.501,21.088,21.16,500,0.0,1.0
2020-03-25,21.56,22.258,21.18,21.286,4883,21.56,22.258,21.18,21.286,4883,0.0,1.0
2020-03-26,22.64,22.64,22.28,22.28,1400,22.64,22.64,22.28,22.28,1400,0.0,1.0
2020-03-27,22.035,22.39,22.035,22.39,500,22.035,22.39,22.035,22.39,500,0.0,1.0
2020-03-30,22.035,22.035,22.035,22.035,3,22.035,22.035,22.035,22.035,3,0.0,1.0
2020-03-31,22.575,22.575,22.575,22.575,75,22.575,22.575,22.575,22.575,75,0.0,1.0
2020-04-01,22.312,22.312,22.312,22.312,0,22.312,22.312,22.312,22.312,0,0.0,1.0
2020-04-02,21.912,21.912,21.52,21.52,4015,21.912,21.912,21.52,21.52,4015,0.0,1.0
2020-04-03,21.728,21.728,21.563,21.71,900,21.728,21.728,21.563,21.71,900,0.0,1.0
2020-04-06,22.882,22.882,22.442,22.442,300,22.882,22.882,22.442,22.442,300,0.0,1.0
2020-04-07,22.907,23.16,22.9,23.16,2600,22.907,23.16,22.9,23.16,2600,0.0,1.0
2020-04-08,23.361,23.396,23.28,23.28,200,23.361,23.396,23.28,23.28,200,0.0,1.0
2020-04-09,23.605,23.69,23.605,23.68,300,23.605,23.69,23.605,23.68,300,0.0,1.0
2020-04-13,23.416,23.416,23.32,23.32,1100,23.416,23.416,23.32,23.32,1100,0.0,1.0
2020-04-14,23.416,23.416,23.416,23.416,1,23.416,23.416,23.416,23.416,1,0.0,1.0
2020-04-15,23.593,23.64,23.43,23.43,6000,23.593,23.64,23.43,23.43,6000,0.0,1.0
2020-04-16,23.6,23.6,23.53,23.53,5720,23.6,23.6,23.53,23.53,5720,0.0,1.0
2020-04-17,24.103,24.103,23.951,23.951,3500,24.103,24.103,23.951,23.951,3500,0.0,1.0
2020-04-20,23.797,23.85,23.797,23.85,1000,23.797,23.85,23.797,23.85,1000,0.0,1.0
2020-04-21,23.36,23.37,23.36,23.37,400,23.36,23.37,23.36,23.37,400,0.0,1.0
2020-04-22,23.36,23.36,23.36,23.36,0,23.36,23.36,23.36,23.36,0,0.0,1.0
2020-04-23,23.624,23.8,23.624,23.8,254,23.624,23.8,23.624,23.8,254,0.0,1.0
2020-04-24,23.624,23.624,23.624,23.624,0,23.624,23.624,23.624,23.624,0,0.0,1.0
2020-04-27,24.183,24.2,24.183,24.2,400,24.183,24.2,24.183,24.2,400,0.0,1.0
2020-04-28,24.09,24.43,24.09,24.43,800,24.09,24.43,24.09,24.43,800,0.0,1.0
2020-04-29,24.5,24.6,24.5,24.6,25700,24.5,24.6,24.5,24.6,25700,0.0,1.0
2020-04-30,24.4089,24.4089,24.4089,24.4089,0,24.4089,24.4089,24.4089,24.4089,0,0.0,1.0
2020-05-01,23.823,24.05,23.823,24.05,200,23.823,24.05,23.823,24.05,200,0.0,1.0
2020-05-04,23.823,23.823,23.823,23.823,0,23.823,23.823,23.823,23.823,0,0.0,1.0
2020-05-05,24.113,24.33,24.113,24.3,3400,24.113,24.33,24.113,24.3,3400,0.0,1.0
2020-05-06,24.025,24.11,24.025,24.11,400,24.025,24.11,24.025,24.11,400,0.0,1.0
2020-05-07,24.19,24.19,24.0,24.0,720,24.19,24.19,24.0,24.0,720,0.0,1.0
2020-05-08,24.533,24.534,24.533,24.534,1100,24.533,24.534,24.533,24.534,1100,0.0,1.0
2020-05-11,24.605,24.69,24.55,24.56,17500,24.605,24.69,24.55,24.56,17500,0.0,1.0
2020-05-12,24.253,24.32,24.243,24.32,6800,24.253,24.32,24.243,24.32,6800,0.0,1.0
2020-05-13,23.915,24.19,23.81,24.19,3400,23.915,24.19,23.81,24.19,3400,0.0,1.0
2020-05-14,24.022,24.022,23.86,23.86,988,24.022,24.022,23.86,23.86,988,0.0,1.0
2020-05-15,24.157,24.17,24.06,24.07,3400,24.157,24.17,24.06,24.07,3400,0.0,1.0
2020-05-18,24.73,24.73,24.65,24.65,1500,24.73,24.73,24.65,24.65,1500,0.0,1.0
2020-05-19,24.552,24.552,24.552,24.552,0,24.552,24.552,24.552,24.552,0,0.0,1.0
2020-05-20,24.811,24.811,24.811,24.811,525,24.811,24.811,24.811,24.811,525,0.0,1.0
2020-05-21,24.695,24.695,24.695,24.695,0,24.695,24.695,24.695,24.695,0,0.0,1.0
2020-05-22,24.726,24.726,24.726,24.726,0,24.726,24.726,24.726,24.726,0,0.0,1.0
2020-05-26,24.96,24.96,24.96,24.96,25,24.96,24.96,24.96,24.96,25,0.0,1.0
2020-05-27,25.193,25.193,25.0,25.0,300,25.193,25.193,25.0,25.0,300,0.0,1.0
2020-05-28,25.13,25.13,25.13,25.13,30,25.13,25.13,25.13,25.13,30,0.0,1.0
2020-05-29,25.272,25.272,25.11,25.11,4025,25.272,25.272,25.11,25.11,4025,0.0,1.0
2020-06-01,25.342,25.342,25.342,25.342,0,25.342,25.342,25.342,25.342,0,0.0,1.0
2020-06-02,25.4494,25.4494,25.4494,25.4494,50,25.4494,25.4494,25.4494,25.4494,50,0.0,1.0
2020-06-03,25.695,25.695,25.695,25.695,109,25.695,25.695,25.695,25.695,109,0.0,1.0
2020-06-04,25.637,25.637,25.637,25.637,40,25.637,25.637,25.637,25.637,40,0.0,1.0
2020-06-05,26.062,26.062,26.03,26.03,200,26.062,26.062,26.03,26.03,200,0.0,1.0
2020-06-08,26.232,26.232,26.122,26.122,400,26.232,26.232,26.122,26.122,400,0.0,1.0
2020-06-09,26.106,26.106,26.03,26.03,500,26.106,26.106,26.03,26.03,500,0.0,1.0
2020-06-10,26.026,26.04,26.026,26.04,2400,26.026,26.04,26.026,26.04,2400,0.0,1.0
2020-06-11,25.007,25.505,25.007,25.505,800,25.007,25.505,25.007,25.505,800,0.0,1.0
2020-06-12,25.124,25.2,25.06,25.13,3000,25.124,25.2,25.06,25.13,3000,0.0,1.0
2020-06-15,25.319,25.319,25.21,25.21,100,25.319,25.319,25.21,25.21,100,0.0,1.0
2020-06-16,25.581,25.72,25.581,25.72,2400,25.581,25.72,25.581,25.72,2400,0.0,1.0
2020-06-17,25.6,25.77,25.6,25.77,7200,25.6,25.77,25.6,25.77,7200,0.0,1.0
2020-06-18,25.597,25.597,25.597,25.597,125,25.597,25.597,25.597,25.597,125,0.0,1.0
2020-06-19,25.562,25.562,25.562,25.562,1,25.562,25.562,25.562,25.562,1,0.0,1.0
2020-06-22,25.649,25.649,25.47,25.47,21000,25.649,25.649,25.47,25.47,21000,0.0,1.0
2020-06-23,25.773,25.86,25.753,25.859,700,25.773,25.86,25.753,25.859,700,0.0,1.0
2020-06-24,25.326,25.326,25.326,25.326,229,25.326,25.326,25.326,25.326,229,0.0,1.0
2020-06-25,25.513,25.513,25.513,25.513,0,25.513,25.513,25.513,25.513,0,0.0,1.0
2020-06-26,25.097,25.097,25.097,25.097,0,25.097,25.097,25.097,25.097,0,0.0,1.0
2020-06-29,25.3272,25.3272,25.3272,25.3272,100,25.3272,25.3272,25.3272,25.3272,100,0.0,1.0
2020-06-30,25.659,25.659,25.659,25.659,0,25.659,25.659,25.659,25.659,0,0.0,1.0
2020-07-01,25.733,25.84,25.733,25.84,100,25.733,25.84,25.733,25.84,100,0.0,1.0
2020-07-02,25.832,25.832,25.832,25.832,137,25.832,25.832,25.832,25.832,137,0.0,1.0
2020-07-06,26.097,26.097,25.96,26.049,30200,26.097,26.097,25.96,26.049,30200,0.0,1.0
2020-07-07,25.928,25.928,25.928,25.928,30188,25.928,25.928,25.928,25.928,30188,0.0,1.0
2020-07-08,26.063,26.063,25.94,25.94,100,26.063,26.063,25.94,25.94,100,0.0,1.0
2020-07-09,25.979,25.979,25.979,25.979,100,25.979,25.979,25.979,25.979,100,0.0,1.0
2020-07-10,26.163,26.163,26.163,26.163,100,26.163,26.163,26.163,26.163,100,0.0,1.0
2020-07-13,26.017,26.3,26.017,26.3,109,26.017,26.3,26.017,26.3,109,0.0,1.0
2020-07-14,26.23,26.23,26.23,26.23,109,26.23,26.23,26.23,26.23,109,0.0,1.0
2020-07-15,26.348,26.348,26.348,26.348,0,26.348,26.348,26.348,26.348,0,0.0,1.0
2020-07-16,26.315,26.315,26.315,26.315,0,26.315,26.315,26.315,26.315,0,0.0,1.0
2020-07-17,26.382,26.382,26.3,26.3,5902,26.382,26.382,26.3,26.3,5902,0.0,1.0
2020-07-20,26.553,26.553,26.553,26.553,5902,26.553,26.553,26.553,26.553,5902,0.0,1.0
2020-07-21,26.565,26.565,26.565,26.565,0,26.565,26.565,26.565,26.565,0,0.0,1.0
2020-07-22,26.6525,26.6525,26.6525,26.6525,0,26.6525,26.6525,26.6525,26.6525,0,0.0,1.0
2020-07-23,26.468,26.468,26.39,26.39,324,26.468,26.468,26.39,26.39,324,0.0,1.0
2020-07-24,26.3725,26.3725,26.3725,26.3725,324,26.3725,26.3725,26.3725,26.3725,324,0.0,1.0
2020-07-27,26.523,26.523,26.37,26.37,1018,26.523,26.523,26.37,26.37,1018,0.0,1.0
2020-07-28,26.4255,26.4255,26.4255,26.4255,90,26.4255,26.4255,26.4255,26.4255,90,0.0,1.0
2020-07-29,26.6334,26.67,26.6334,26.67,57545,26.6334,26.67,26.6334,26.67,57545,0.0,1.0
2020-07-30,26.5584,26.5584,26.5584,26.5584,57545,26.5584,26.5584,26.5584,26.5584,57545,0.0,1.0
2020-07-31,26.6607,26.6607,26.635,26.635,772,26.6607,26.6607,26.635,26.635,772,0.0,1.0
2020-08-03,26.8401,26.8401,26.72,26.72,688,26.8401,26.8401,26.72,26.72,688,0.0,1.0
2020-08-04,26.8698,26.8698,26.845,26.845,1241,26.8698,26.8698,26.845,26.845,1241,0.0,1.0
2020-08-05,27.07,27.07,26.94,27.04,28367,27.07,27.07,26.94,27.04,28367,0.0,1.0
2020-08-06,27.0854,27.0854,27.0854,27.0854,28367,27.0854,27.0854,27.0854,27.0854,28367,0.0,1.0
2020-08-07,27.1106,27.1106,27.1106,27.1106,21,27.1106,27.1106,27.1106,27.1106,21,0.0,1.0
2020-08-10,27.1527,27.1527,27.148,27.148,200,27.1527,27.1527,27.148,27.148,200,0.0,1.0
2020-08-11,27.0457,27.0457,27.0457,27.0457,200,27.0457,27.0457,27.0457,27.0457,200,0.0,1.0
2020-08-12,27.2685,27.2685,27.15,27.15,8411,27.2685,27.2685,27.15,27.15,8411,0.0,1.0
2020-08-13,27.26,27.26,27.26,27.26,20,27.26,27.26,27.26,27.26,20,0.0,1.0
2020-08-14,27.3,27.3,27.3,27.3,78,27.3,27.3,27.3,27.3,78,0.0,1.0
2020-08-17,27.295,27.295,27.295,27.295,0,27.295,27.295,27.295,27.295,0,0.0,1.0
2020-08-18,27.3351,27.38,27.3351,27.38,154,27.3351,27.38,27.3351,27.38,154,0.0,1.0
2020-08-19,27.315,27.44,27.315,27.3415,1182,27.315,27.44,27.315,27.3415,1182,0.0,1.0
2020-08-20,27.3194,27.3194,27.2686,27.2686,1693,27.3194,27.3194,27.2686,27.2686,1693,0.0,1.0
2020-08-21,27.395,27.395,27.395,27.395,1693,27.395,27.395,27.395,27.395,1693,0.0,1.0
2020-08-24,27.415,27.45,27.37,27.39,59902,27.415,27.45,27.37,27.39,59902,0.0,1.0
2020-08-25,27.49,27.49,27.4,27.4,1019,27.49,27.49,27.4,27.4,1019,0.0,1.0
2020-08-26,27.5,27.5063,27.4871,27.5,5245,27.5,27.5063,27.4871,27.5,5245,0.0,1.0
2020-08-27,27.53,27.53,27.4843,27.485,4481,27.53,27.53,27.4843,27.485,4481,0.0,1.0
2020-08-28,27.535,27.6,27.52,27.6,306347,27.535,27.6,27.52,27.6,306347,0.0,1.0
2020-08-31,27.55,27.57,27.49,27.54,300369,27.55,27.57,27.49,27.54,300369,0.0,1.0
2020-09-01,27.71,27.71,27.51,27.6,628694,27.71,27.71,27.51,27.6,628694,0.0,1.0
2020-09-02,27.8363,27.93,27.672,27.84,168688,27.8363,27.93,27.672,27.84,168688,0.0,1.0
2020-09-03,27.2241,27.7614,27.08,27.73,50034,27.2241,27.7614,27.08,27.73,50034,0.0,1.0
2020-09-04,27.17,27.27,26.6636,27.27,46504,27.17,27.27,26.6636,27.27,46504,0.0,1.0
2020-09-08,26.64,26.8249,26.58,26.66,32860,26.64,26.8249,26.58,26.66,32860,0.0,1.0
2020-09-09,27.02,27.12,26.88,26.89,25822,27.02,27.12,26.88,26.89,25822,0.0,1.0
2020-09-10,26.6614,27.16,26.592,27.14,50026,26.6614,27.16,26.592,27.14,50026,0.0,1.0
2020-09-11,26.6743,26.7567,26.5,26.67,24744,26.6743,26.7567,26.5,26.67,24744,0.0,1.0
2020-09-14,26.9235,27.05,26.9235,27.0145,32679,26.9235,27.05,26.9235,27.0145,32679,0.0,1.0
2020-09-15,27.08,27.15,26.9581,27.14,82138,27.08,27.15,26.9581,27.14,82138,0.0,1.0
2020-09-16,26.96,27.16,26.93,27.08,137878,26.96,27.16,26.93,27.08,137878,0.0,1.0
2020-09-17,26.7722,26.85,26.5982,26.64,47042,26.7722,26.85,26.5982,26.64,47042,0.0,1.0
2020-09-18,26.565,26.67,26.402,26.67,12896,26.565,26.67,26.402,26.67,12896,0.0,1.0
2020-09-21,26.2748,26.299,25.93,25.93,29765,26.2748,26.299,25.93,25.93,29765,0.0,1.0
2020-09-22,26.5799,26.58,26.2761,26.4599,27303,26.5799,26.58,26.2761,26.4599,27303,0.0,1.0
2020-09-23,26.07,26.5873,26.07,26.5873,27398,26.07,26.5873,26.07,26.5873,27398,0.0,1.0
2020-09-24,26.14,26.25,25.99,25.99,324893,26.14,26.25,25.99,25.99,324893,0.0,1.0
2020-09-25,26.4048,26.48,26.0513,26.2,29604,26.4048,26.48,26.0513,26.2,29604,0.0,1.0
2020-09-28,26.795,26.81,26.5897,26.5897,5794,26.795,26.81,26.5897,26.5897,5794,0.0,1.0
2020-09-29,26.67,26.79,26.595,26.79,12308,26.67,26.79,26.595,26.79,12308,0.0,1.0
2020-09-30,26.82,26.87,26.67,26.84,12181,26.82,26.87,26.67,26.84,12181,0.0,1.0
2020-10-01,26.866,26.91,26.71,26.71,210115,26.866,26.91,26.71,26.71,210115,0.0,1.0
2020-10-02,26.7121,26.82,26.32,26.32,40962,26.7121,26.82,26.32,26.32,40962,0.0,1.0
2020-10-05,27.064,27.07,26.81,26.83,27198,27.064,27.07,26.81,26.83,27198,0.0,1.0
2020-10-06,26.78,27.21,26.74,27.06,86340,26.78,27.21,26.74,27.06,86340,0.0,1.0
2020-10-07,27.1061,27.14,26.9981,27.08,14472,27.1061,27.14,26.9981,27.08,14472,0.0,1.0
2020-10-08,27.2,27.3,27.2,27.275,13850,27.2,27.3,27.2,27.275,13850,0.0,1.0
2020-10-09,27.4681,27.5,27.43,27.43,25576,27.4681,27.5,27.43,27.43,25576,0.0,1.0
2020-10-12,27.82,27.89,27.7931,27.85,9009,27.82,27.89,27.7931,27.85,9009,0.0,1.0
2020-10-13,27.67,27.775,27.6695,27.77,25549,27.67,27.775,27.6695,27.77,25549,0.0,1.0
2020-10-14,27.5748,27.73,27.5101,27.73,18746,27.5748,27.73,27.5101,27.73,18746,0.0,1.0
2020-10-15,27.512,27.57,27.32,27.42,21613,27.512,27.57,27.32,27.42,21613,0.0,1.0
2020-10-16,27.56,27.67,27.5,27.585,11392,27.56,27.67,27.5,27.585,11392,0.0,1.0
2020-10-19,27.21,27.59,27.1107,27.535,42804,27.21,27.59,27.1107,27.535,42804,0.0,1.0
2020-10-20,27.32,27.46,27.2272,27.46,271316,27.32,27.46,27.2272,27.46,271316,0.0,1.0
2020-10-21,27.3,27.45,27.215,27.42,33237,27.3,27.45,27.215,27.42,33237,0.0,1.0
2020-10-22,27.375,27.45,27.1643,27.2409,286920,27.375,27.45,27.1643,27.2409,286920,0.0,1.0
2020-10-23,27.43,27.54,27.31,27.54,45627,27.43,27.54,27.31,27.54,45627,0.0,1.0
2020-10-26,27.0342,27.36,26.8317,27.36,50406,27.0342,27.36,26.8317,27.36,50406,0.0,1.0
2020-10-27,27.0416,27.12,26.9792,27.12,38169,27.0416,27.12,26.9792,27.12,38169,0.0,1.0
2020-10-28,26.19,26.8,26.19,26.8,32004,26.19,26.8,26.19,26.8,32004,0.0,1.0
2020-10-29,26.47,26.72,26.3101,26.45,21808,26.47,26.72,26.3101,26.45,21808,0.0,1.0
2020-10-30,26.33,26.33,26.11,26.33,13543,26.33,26.33,26.11,26.33,13543,0.0,1.0
2020-11-02,26.4885,26.66,26.32,26.47,71763,26.4885,26.66,26.32,26.47,71763,0.0,1.0
2020-11-03,26.94,27.02,26.75,26.93,22429,26.94,27.02,26.75,26.93,22429,0.0,1.0
2020-11-04,27.46,27.55,27.07,27.08,118916,27.46,27.55,27.07,27.08,118916,0.0,1.0
2020-11-05,27.77,27.83,27.6561,27.67,48706,27.77,27.83,27.6561,27.67,48706,0.0,1.0
2020-11-06,27.77,27.98,27.6055,27.98,30454,27.77,27.98,27.6055,27.98,30454,0.0,1.0
2020-11-09,27.96,28.84,27.96,28.84,26422,27.96,28.84,27.96,28.84,26422,0.0,1.0
2020-11-10,27.97,28.0,27.8691,27.9,25381,27.97,28.0,27.8691,27.9,25381,0.0,1.0
2020-11-11,28.01,28.155,27.96,28.155,69440,28.01,28.155,27.96,28.155,69440,0.0,1.0
2020-11-12,27.93,28.12,27.7901,28.09,36452,27.93,28.12,27.7901,28.09,36452,0.0,1.0
2020-11-13,28.23,28.23,27.9597,28.1,53093,28.23,28.23,27.9597,28.1,53093,0.0,1.0
2020-11-16,28.43,28.45,28.27,28.43,34123,28.43,28.45,28.27,28.43,34123,0.0,1.0
2020-11-17,28.3411,28.4399,28.19,28.1901,134573,28.3411,28.4399,28.19,28.1901,134573,0.0,1.0
2020-11-18,28.15,28.419,28.15,28.2,174022,28.15,28.419,28.15,28.2,174022,0.0,1.0
2020-11-19,28.175,28.2388,28.0141,28.19,114453,28.175,28.2388,28.0141,28.19,114453,0.0,1.0
2020-11-20,28.09,28.1972,28.09,28.1377,96949,28.09,28.1972,28.09,28.1377,96949,0.0,1.0
2020-11-23,28.22,28.255,28.08,28.09,72301,28.22,28.255,28.08,28.09,72301,0.0,1.0
2020-11-24,28.45,28.54,28.22,28.22,28876,28.45,28.54,28.22,28.22,28876,0.0,1.0
2020-11-25,28.505,28.52,28.41,28.42,14857,28.505,28.52,28.41,28.42,14857,0.0,1.0
2020-11-27,28.52,28.57,28.51,28.525,3820,28.52,28.57,28.51,28.525,3820,0.0,1.0
2020-11-30,28.43,28.4799,28.27,28.42,74971,28.43,28.4799,28.27,28.42,74971,0.0,1.0
2020-12-01,28.6,28.79,28.53,28.59,229522,28.6,28.79,28.53,28.59,229522,0.0,1.0
2020-12-02,28.61,28.635,28.54,28.58,54160,28.61,28.635,28.54,28.58,54160,0.0,1.0
2020-12-03,28.59,28.75,28.59,28.65,40247,28.59,28.75,28.59,28.65,40247,0.0,1.0
2020-12-04,28.8316,28.87,28.675,28.675,2355,28.8316,28.87,28.675,28.675,2355,0.0,1.0
2020-12-07,28.86,28.8658,28.69,28.86,14458,28.86,28.8658,28.69,28.86,14458,0.0,1.0
2020-12-08,28.79,28.84,28.66,28.75,6081,28.79,28.84,28.66,28.75,6081,0.0,1.0
2020-12-09,28.74,28.8348,28.632,28.83,8614,28.74,28.8348,28.632,28.83,8614,0.0,1.0
2020-12-10,28.68,28.6986,28.55,28.55,6358,28.68,28.6986,28.55,28.55,6358,0.0,1.0
2020-12-11,28.69,28.69,28.5001,28.555,11961,28.69,28.69,28.5001,28.555,11961,0.0,1.0
2020-12-14,28.61,28.77,28.55,28.58,8070,28.61,28.77,28.55,28.58,8070,0.0,1.0
2020-12-15,28.87,28.87,28.661,28.69,4985,28.87,28.87,28.661,28.69,4985,0.0,1.0
2020-12-16,28.9,28.9,28.8,28.83,14064,28.9,28.9,28.8,28.83,14064,0.0,1.0
2020-12-17,29.01,29.01,28.91,28.91,10165,29.01,29.01,28.91,28.91,10165,0.0,1.0
2020-12-18,28.97,28.98,28.81,28.98,8430,28.97,28.98,28.81,28.98,8430,0.0,1.0
2020-12-21,28.87,28.87,28.2594,28.2594,6550,28.87,28.87,28.2594,28.2594,6550,0.0,1.0
2020-12-22,28.84,28.84,28.7377,28.76,61406,28.84,28.84,28.7377,28.76,61406,0.0,1.0
2020-12-23,28.89,28.965,28.84,28.96,17356,28.89,28.965,28.84,28.96,17356,0.0,1.0
2020-12-24,28.97,28.97,28.85,28.86,8487,28.97,28.97,28.85,28.86,8487,0.0,1.0
2020-12-28,29.02,29.05,29.0,29.0,32460,29.02,29.05,29.0,29.0,32460,0.0,1.0
2020-12-29,29.1,29.11,28.9742,29.07,16920,29.1,29.11,28.9742,29.07,16920,0.0,1.0
2020-12-30,29.045,29.0999,28.99,29.06,10178,29.045,29.0999,28.99,29.06,10178,0.0,1.0
2020-12-31,29.14,29.27,28.86,28.86,10551,29.14,29.27,28.86,28.86,10551,0.0,1.0
2021-01-04,28.8712,29.13,28.7001,29.13,18308,28.8712,29.13,28.7001,29.13,18308,0.0,1.0
2021-01-05,29.08,29.08,28.89,28.935,11341,29.08,29.08,28.89,28.935,11341,0.0,1.0
2021-01-06,29.131,29.4084,29.11,29.1501,8244,29.131,29.4084,29.11,29.1501,8244,0.0,1.0
2021-01-07,29.4201,29.47,29.33,29.385,16910,29.4201,29.47,29.33,29.385,16910,0.0,1.0
2021-01-08,29.48,29.48,29.3504,29.449,7225,29.48,29.48,29.3504,29.449,7225,0.0,1.0
2021-01-11,29.3673,29.4999,29.29,29.39,6400,29.3673,29.4999,29.29,29.39,6400,0.0,1.0
2021-01-12,29.35,29.405,29.2951,29.405,10015,29.35,29.405,29.2951,29.405,10015,0.0,1.0
2021-01-13,29.44,29.4587,29.34,29.34,118983,29.44,29.4587,29.34,29.34,118983,0.0,1.0
2021-01-14,29.37,29.48,29.37,29.42,7668,29.37,29.48,29.37,29.42,7668,0.0,1.0
2021-01-15,29.21,29.291,29.21,29.255,7413,29.21,29.291,29.21,29.255,7413,0.0,1.0
2021-01-19,29.33,29.395,29.11,29.11,15403,29.33,29.395,29.11,29.11,15403,0.0,1.0
2021-01-20,29.6314,29.68,29.5,29.5,18544,29.6314,29.68,29.5,29.5,18544,0.0,1.0
2021-01-21,29.6348,29.6541,29.55,29.58,18539,29.6348,29.6541,29.55,29.58,18539,0.0,1.0
2021-01-22,29.52,29.5871,29.33,29.33,8695,29.52,29.5871,29.33,29.33,8695,0.0,1.0
2021-01-25,29.6118,29.6118,29.41,29.5,12578,29.6118,29.6118,29.41,29.5,12578,0.0,1.0
2021-01-26,29.51,29.6701,29.47,29.58,204483,29.51,29.6701,29.47,29.58,204483,0.0,1.0
2021-01-27,28.93,29.2859,28.93,29.2859,84445,28.93,29.2859,28.93,29.2859,84445,0.0,1.0
2021-01-28,29.2647,29.4,28.96,28.96,10607,29.2647,29.4,28.96,28.96,10607,0.0,1.0
2021-01-29,28.87,29.03,28.75,29.01,18405,28.87,29.03,28.75,29.01,18405,0.0,1.0
2021-02-01,29.1339,29.19,28.8706,28.97,289373,29.1339,29.19,28.8706,28.97,289373,0.0,1.0
2021-02-02,29.3912,29.437,29.26,29.26,4275,29.3912,29.437,29.26,29.26,4275,0.0,1.0
2021-02-03,29.4747,29.55,29.24,29.24,4575,29.4747,29.55,29.24,29.24,4575,0.0,1.0
2021-02-04,29.6323,29.6323,29.53,29.55,278022,29.6323,29.6323,29.53,29.55,278022,0.0,1.0
2021-02-05,29.7211,29.81,29.67,29.69,3056,29.7211,29.81,29.67,29.69,3056,0.0,1.0
2021-02-08,29.8307,29.8307,29.75,29.795,921,29.8307,29.8307,29.75,29.795,921,0.0,1.0
2021-02-09,29.9,29.9,29.835,29.8517,4604,29.9,29.9,29.835,29.8517,4604,0.0,1.0
2021-02-10,29.7811,29.9,29.7214,29.76,5172,29.7811,29.9,29.7214,29.76,5172,0.0,1.0
2021-02-11,29.78,29.8597,29.7799,29.82,2765,29.78,29.8597,29.7799,29.82,2765,0.0,1.0
2021-02-12,29.89,29.93,29.8697,29.8697,26663,29.89,29.93,29.8697,29.8697,26663,0.0,1.0
2021-02-16,29.9602,30.15,29.945,30.15,19913,29.9602,30.15,29.945,30.15,19913,0.0,1.0
2021-02-17,29.903,29.92,29.735,29.735,5507,29.903,29.92,29.735,29.735,5507,0.0,1.0
2021-02-18,29.8294,29.9,29.6815,29.6815,3615,29.8294,29.9,29.6815,29.6815,3615,0.0,1.0
2021-02-19,29.8083,29.91,29.7715,29.875,9816,29.8083,29.91,29.7715,29.875,9816,0.0,1.0
2021-02-22,29.6992,29.87,29.66,29.7438,87472,29.6992,29.87,29.66,29.7438,87472,0.0,1.0
2021-02-23,29.7432,29.785,29.45,29.595,9587,29.7432,29.785,29.45,29.595,9587,0.0,1.0
2021-02-24,29.88,29.945,29.62,29.62,3060,29.88,29.945,29.62,29.62,3060,0.0,1.0
2021-02-25,29.505,29.85,29.4815,29.8021,7566,29.505,29.85,29.4815,29.8021,7566,0.0,1.0
2021-02-26,29.4864,29.645,29.43,29.645,3871,29.4864,29.645,29.43,29.645,3871,0.0,1.0
2021-03-01,29.8675,29.95,29.785,29.785,12067,29.8675,29.95,29.785,29.785,12067,0.0,1.0
2021-03-02,29.7527,29.89,29.73,29.89,3863,29.7527,29.89,29.73,29.89,3863,0.0,1.0
2021-03-03,29.59,29.76,29.4901,29.72,18426,29.59,29.76,29.4901,29.72,18426,0.0,1.0
2021-03-04,29.2353,29.625,29.1,29.475,40611,29.2353,29.625,29.1,29.475,40611,0.0,1.0
2021-03-05,29.6384,29.73,29.4,29.56,16551,29.6384,29.73,29.4,29.56,16551,0.0,1.0
2021-03-08,29.555,29.7934,29.54,29.69,20952,29.555,29.7934,29.54,29.69,20952,0.0,1.0
2021-03-09,29.8102,29.98,29.8,29.8582,20879,29.8102,29.98,29.8,29.8582,20879,0.0,1.0
2021-03-10,29.9139,30.0,29.8,29.855,49879,29.9139,30.0,29.8,29.855,49879,0.0,1.0
2021-03-11,30.0863,30.14,30.04,30.061,9519,30.0863,30.14,30.04,30.061,9519,0.0,1.0
2021-03-12,30.0997,30.18,29.88,29.98,14934,30.0997,30.18,29.88,29.98,14934,0.0,1.0
2021-03-15,30.15,30.17,30.1,30.17,3857,30.15,30.17,30.1,30.17,3857,0.0,1.0
2021-03-16,30.2184,30.33,30.12,30.12,3444,30.2184,30.33,30.12,30.12,3444,0.0,1.0
2021-03-17,30.2344,30.2344,30.0715,30.155,5985,30.2344,30.2344,30.0715,30.155,5985,0.0,1.0
2021-03-18,30.07,30.29,30.07,30.15,5923,30.07,30.29,30.07,30.15,5923,0.0,1.0
2021-03-19,30.0807,30.21,29.9804,30.0,2668,30.0807,30.21,29.9804,30.0,2668,0.0,1.0
2021-03-22,30.2025,30.2356,30.1,30.18,6686,30.2025,30.2356,30.1,30.18,6686,0.0,1.0
2021-03-23,30.0911,30.2443,30.09,30.18,5418,30.0911,30.2443,30.09,30.18,5418,0.0,1.0
2021-03-24,30.0233,30.235,30.0233,30.17,5258,30.0233,30.235,30.0233,30.17,5258,0.0,1.0
2021-03-25,30.142,30.142,29.955,29.955,29306,30.142,30.142,29.955,29.955,29306,0.0,1.0
2021-03-26,30.34,30.34,30.13,30.13,5270,30.34,30.34,30.13,30.13,5270,0.0,1.0
2021-03-29,30.4072,30.445,30.31,30.31,2978,30.4072,30.445,30.31,30.31,2978,0.0,1.0
2021-03-30,30.3681,30.47,30.32,30.365,4516,30.3681,30.47,30.32,30.365,4516,0.0,1.0
2021-03-31,30.4761,30.63,30.42,30.43,119152,30.4761,30.63,30.42,30.43,119152,0.0,1.0
2021-04-01,30.6002,30.6258,30.376,30.44,6673,30.6002,30.6258,30.376,30.44,6673,0.0,1.0
2021-04-05,30.8491,30.8491,30.785,30.785,1538,30.8491,30.8491,30.785,30.785,1538,0.0,1.0
2021-04-06,30.832,30.9,30.83,30.83,475,30.832,30.9,30.83,30.83,475,0.0,1.0
2021-04-07,30.8529,30.9,30.8112,30.82,6740,30.8529,30.9,30.8112,30.82,6740,0.0,1.0
2021-04-08,30.8752,30.9,30.85,30.87,2386,30.8752,30.9,30.85,30.87,2386,0.0,1.0
2021-04-09,31.0164,31.06,30.9,30.9,2503,31.0164,31.06,30.9,30.9,2503,0.0,1.0
2021-04-12,31.0075,31.015,30.86,30.86,3217,31.0075,31.015,30.86,30.86,3217,0.0,1.0
2021-04-13,31.0558,31.08,31.045,31.0475,7326,31.0558,31.08,31.045,31.0475,7326,0.0,1.0
2021-04-14,31.0159,31.1399,31.0159,31.04,3884,31.0159,31.1399,31.0159,31.04,3884,0.0,1.0
2021-04-15,31.1798,31.2199,31.11,31.12,7640,31.1798,31.2199,31.11,31.12,7640,0.0,1.0
2021-04-16,31.1978,31.2099,31.15,31.1809,13399,31.1978,31.2099,31.15,31.1809,13399,0.0,1.0
2021-04-19,31.09,31.12,31.0607,31.12,13278,31.09,31.12,31.0607,31.12,13278,0.0,1.0
2021-04-20,31.0102,31.1,30.97,31.05,16142,31.0102,31.1,30.97,31.05,16142,0.0,1.0
2021-04-21,31.1666,31.1666,31.06,31.07,289061,31.1666,31.1666,31.06,31.07,289061,0.0,1.0
2021-04-22,31.07,31.1536,30.98,31.14,12122,31.07,31.1536,30.98,31.14,12122,0.0,1.0
2021-04-23,31.2012,31.2012,31.11,31.12,29295,31.2012,31.2012,31.11,31.12,29295,0.0,1.0
2021-04-26,31.215,31.2699,31.18,31.235,8872,31.215,31.2699,31.18,31.235,8872,0.0,1.0
2021-04-27,31.2148,31.215,31.16,31.19,4102,31.2148,31.215,31.16,31.19,4102,0.0,1.0
2021-04-28,31.1904,31.215,31.18,31.215,6955,31.1904,31.215,31.18,31.215,6955,0.0,1.0
2021-04-29,31.28,31.28,31.2,31.27,30453,31.28,31.28,31.2,31.27,30453,0.0,1.0
2021-04-30,31.1914,31.26,31.11,31.2501,183458,31.1914,31.26,31.11,31.2501,183458,0.0,1.0
2021-05-03,31.19,31.306,31.19,31.25,51553,31.19,31.306,31.19,31.25,51553,0.0,1.0
2021-05-04,31.11,31.1499,31.03,31.08,5414,31.11,31.1499,31.03,31.08,5414,0.0,1.0
2021-05-05,31.14,31.19,31.14,31.18,49363,31.14,31.19,31.14,31.18,49363,0.0,1.0
2021-05-06,31.21,31.225,31.12,31.13,67257,31.21,31.225,31.12,31.13,67257,0.0,1.0
2021-05-07,31.4081,31.4081,31.4081,31.4081,155,31.4081,31.4081,31.4081,31.4081,155,0.0,1.0
2021-05-10,31.24,31.4399,31.24,31.36,7259,31.24,31.4399,31.24,31.36,7259,0.0,1.0
2021-05-11,31.1,31.15,31.03,31.12,20182,31.1,31.15,31.03,31.12,20182,0.0,1.0
2021-05-12,30.79,30.96,30.77,30.94,23507,30.79,30.96,30.77,30.94,23507,0.0,1.0
2021-05-13,30.9907,31.0199,30.92,31.0199,830,30.9907,31.0199,30.92,31.0199,830,0.0,1.0
2021-05-14,31.227,31.227,31.1705,31.2032,6368,31.227,31.227,31.1705,31.2032,6368,0.0,1.0
2021-05-17,31.17,31.2,31.12,31.2,3558,31.17,31.2,31.12,31.2,3558,0.0,1.0
2021-05-18,31.1409,31.2499,31.1409,31.2499,2061,31.1409,31.2499,31.1409,31.2499,2061,0.0,1.0
2021-05-19,31.01,31.01,30.85,30.86,5894,31.01,31.01,30.85,30.86,5894,0.0,1.0
2021-05-20,31.1883,31.22,31.08,31.11,10957,31.1883,31.22,31.08,31.11,10957,0.0,1.0
2021-05-21,31.15,31.22,31.15,31.22,2898,31.15,31.22,31.15,31.22,2898,0.0,1.0
2021-05-24,31.38,31.46,31.328,31.34,39451,31.38,31.46,31.328,31.34,39451,0.0,1.0
2021-05-25,31.31,31.39,31.31,31.38,10608,31.31,31.39,31.31,31.38,10608,0.0,1.0
2021-05-26,31.3758,31.4099,31.34,31.39,9459,31.3758,31.4099,31.34,31.39,9459,0.0,1.0
2021-05-27,31.41,31.4899,31.4,31.455,1096,31.41,31.4899,31.4,31.455,1096,0.0,1.0
2021-05-28,31.4727,31.53,31.43,31.5,20588,31.4727,31.53,31.43,31.5,20588,0.0,1.0
2021-06-01,31.45,31.5299,31.45,31.52,1980,31.45,31.5299,31.45,31.52,1980,0.0,1.0
2021-06-02,31.49,31.52,31.45,31.505,1655,31.49,31.52,31.45,31.505,1655,0.0,1.0
2021-06-03,31.445,31.48,31.42,31.44,36697,31.445,31.48,31.42,31.44,36697,0.0,1.0
2021-06-04,31.5399,31.54,31.52,31.54,3345,31.5399,31.54,31.52,31.54,3345,0.0,1.0
2021-06-07,31.5448,31.55,31.52,31.55,275418,31.5448,31.55,31.52,31.55,275418,0.0,1.0
2021-06-08,31.56,31.5849,31.52,31.56,22819,31.56,31.5849,31.52,31.56,22819,0.0,1.0
2021-06-09,31.53,31.6034,31.52,31.5608,7741,31.53,31.6034,31.52,31.5608,7741,0.0,1.0
2021-06-10,31.6,31.62,31.541,31.61,10584,31.6,31.62,31.541,31.61,10584,0.0,1.0
2021-06-11,31.6851,31.6851,31.62,31.68,1443,31.6851,31.6851,31.62,31.68,1443,0.0,1.0
2021-06-14,31.7107,31.7107,31.6708,31.6708,1394,31.7107,31.7107,31.6708,31.6708,1394,0.0,1.0
2021-06-15,31.6871,31.6871,31.6871,31.6871,23,31.6871,31.6871,31.6871,31.6871,23,0.0,1.0
2021-06-16,31.6,31.69,31.55,31.65,8821,31.6,31.69,31.55,31.65,8821,0.0,1.0
2021-06-17,31.6274,31.6274,31.6274,31.6274,139,31.6274,31.6274,31.6274,31.6274,139,0.0,1.0
2021-06-18,31.4,31.49,31.4,31.48,3391,31.4,31.49,31.4,31.48,3391,0.0,1.0
2021-06-21,31.59,31.59,31.59,31.59,796,31.59,31.59,31.59,31.59,796,0.0,1.0
2021-06-22,31.67,31.7132,31.6,31.6,12991,31.67,31.7132,31.6,31.6,12991,0.0,1.0
2021-06-23,31.7225,31.7225,31.7,31.7,105,31.7225,31.7225,31.7,31.7,105,0.0,1.0
2021-06-24,31.7956,31.8,31.76,31.77,1235,31.7956,31.8,31.76,31.77,1235,0.0,1.0
2021-06-25,31.79,31.79,31.745,31.78,20532,31.79,31.79,31.745,31.78,20532,0.0,1.0
2021-06-28,31.84,31.84,31.765,31.84,15843,31.84,31.84,31.765,31.84,15843,0.0,1.0
2021-06-29,31.83,31.84,31.76,31.84,8280,31.83,31.84,31.76,31.84,8280,0.0,1.0
2021-06-30,31.82,31.855,31.82,31.83,5974,31.82,31.855,31.82,31.83,5974,0.0,1.0
2021-07-01,31.8851,31.899,31.855,31.899,2941,31.8851,31.899,31.855,31.899,2941,0.0,1.0
2021-07-02,31.9498,31.9498,31.84,31.946,9275,31.9498,31.9498,31.84,31.946,9275,0.0,1.0
2021-07-06,31.905,31.94,31.87,31.94,8352,31.905,31.94,31.87,31.94,8352,0.0,1.0
2021-07-07,31.8737,31.95,31.855,31.91,25852,31.8737,31.95,31.855,31.91,25852,0.0,1.0
2021-07-08,31.77,31.82,31.74,31.75,34911,31.77,31.82,31.74,31.75,34911,0.0,1.0
2021-07-09,31.9348,31.935,31.9348,31.935,249,31.9348,31.935,31.9348,31.935,249,0.0,1.0
2021-07-12,31.975,31.975,31.94,31.9401,2546,31.975,31.975,31.94,31.9401,2546,0.0,1.0
2021-07-13,31.9702,32.0199,31.9301,32.0199,575,31.9702,32.0199,31.9301,32.0199,575,0.0,1.0
2021-07-14,31.965,31.965,31.944,31.944,351,31.965,31.965,31.944,31.944,351,0.0,1.0
2021-07-15,31.925,31.96,31.925,31.96,1244,31.925,31.96,31.925,31.96,1244,0.0,1.0
2021-07-16,31.9074,31.9529,31.9074,31.93,22078,31.9074,31.9529,31.9074,31.93,22078,0.0,1.0
2021-07-19,31.6798,31.7,31.625,31.7,5033,31.6798,31.7,31.625,31.7,5033,0.0,1.0
2021-07-20,31.84,31.89,31.79,31.79,6260,31.84,31.89,31.79,31.79,6260,0.0,1.0
2021-07-21,31.91,31.92,31.89,31.89,4346,31.91,31.92,31.89,31.89,4346,0.0,1.0
2021-07-22,31.95,32.0,31.93,31.93,4121,31.95,32.0,31.93,31.93,4121,0.0,1.0
2021-07-23,32.02,32.04,31.99,31.99,4828,32.02,32.04,31.99,31.99,4828,0.0,1.0
2021-07-26,31.9854,32.0181,31.97,32.0181,15550,31.9854,32.0181,31.97,32.0181,15550,0.0,1.0
2021-07-27,31.97,32.02,31.94,31.9713,2594,31.97,32.02,31.94,31.9713,2594,0.0,1.0
2021-07-28,31.98,32.05,31.97,32.008,1962,31.98,32.05,31.97,32.008,1962,0.0,1.0
2021-07-29,32.0,32.02,32.0,32.01,14416,32.0,32.02,32.0,32.01,14416,0.0,1.0
2021-07-30,31.99,32.03,31.97,32.03,1725,31.99,32.03,31.97,32.03,1725,0.0,1.0
2021-08-02,32.04,32.0899,32.03,32.07,5625,32.04,32.0899,32.03,32.07,5625,0.0,1.0
2021-08-03,32.06,32.07,32.03,32.04,7710,32.06,32.07,32.03,32.04,7710,0.0,1.0
2021-08-04,32.085,32.1199,32.06,32.1199,681,32.085,32.1199,32.06,32.1199,681,0.0,1.0
2021-08-05,32.1069,32.1069,32.07,32.07,964,32.1069,32.1069,32.07,32.07,964,0.0,1.0
2021-08-06,32.115,32.13,32.08,32.08,799,32.115,32.13,32.08,32.08,799,0.0,1.0
2021-08-09,32.105,32.105,32.071,32.081,1352,32.105,32.105,32.071,32.081,1352,0.0,1.0
2021-08-10,32.115,32.1299,32.115,32.1299,480,32.115,32.1299,32.115,32.1299,480,0.0,1.0
2021-08-11,32.1,32.1399,32.09,32.1,3156,32.1,32.1399,32.09,32.1,3156,0.0,1.0
2021-08-12,32.1365,32.16,32.12,32.135,4789,32.1365,32.16,32.12,32.135,4789,0.0,1.0
2021-08-13,32.145,32.1744,32.13,32.17,794,32.145,32.1744,32.13,32.17,794,0.0,1.0
2021-08-16,32.12,32.16,32.12,32.16,3413,32.12,32.16,32.12,32.16,3413,0.0,1.0
2021-08-17,32.1439,32.1699,32.14,32.1699,593,32.1439,32.1699,32.14,32.1699,593,0.0,1.0
2021-08-18,32.1279,32.1499,32.1279,32.13,808,32.1279,32.1499,32.1279,32.13,808,0.0,1.0
2021-08-19,32.1285,32.138,32.09,32.13,2140,32.1285,32.138,32.09,32.13,2140,0.0,1.0
2021-08-20,32.1211,32.15,32.11,32.1499,7115,32.1211,32.15,32.11,32.1499,7115,0.0,1.0
2021-08-23,32.13,32.17,32.13,32.14,9281,32.13,32.17,32.13,32.14,9281,0.0,1.0
2021-08-24,32.215,32.215,32.16,32.17,2451,32.215,32.215,32.16,32.17,2451,0.0,1.0
2021-08-25,32.225,32.24,32.21,32.21,21311,32.225,32.24,32.21,32.21,21311,0.0,1.0
2021-08-26,32.22,32.23,32.21,32.224,6386,32.22,32.23,32.21,32.224,6386,0.0,1.0
2021-08-27,32.21,32.23,32.17,32.22,61103,32.21,32.23,32.17,32.22,61103,0.0,1.0
2021-08-30,32.21,32.2295,32.195,32.2295,93242,32.21,32.2295,32.195,32.2295,93242,0.0,1.0
2021-08-31,32.22,32.23,32.2,32.22,1034449,32.22,32.23,32.2,32.22,1034449,0.0,1.0
2021-09-01,32.27,32.32,32.22,32.28,810635,32.27,32.32,32.22,32.28,810635,0.0,1.0
2021-09-02,32.3,32.3586,32.23,32.33,87651,32.3,32.3586,32.23,32.33,87651,0.0,1.0
2021-09-03,32.32,32.32,32.21,32.29,81029,32.32,32.32,32.21,32.29,81029,0.0,1.0
2021-09-07,32.24,32.29,32.17,32.29,49793,32.24,32.29,32.17,32.29,49793,0.0,1.0
2021-09-08,32.18,32.19,32.07,32.15,101604,32.18,32.19,32.07,32.15,101604,0.0,1.0
2021-09-09,32.08,32.2099,32.03,32.08,71010,32.08,32.2099,32.03,32.08,71010,0.0,1.0
2021-09-10,31.9,32.18,31.9,32.18,74060,31.9,32.18,31.9,32.18,74060,0.0,1.0
2021-09-13,31.95,32.13,31.835,32.13,124956,31.95,32.13,31.835,32.13,124956,0.0,1.0
2021-09-14,31.88,32.03,31.7901,32.03,138555,31.88,32.03,31.7901,32.03,138555,0.0,1.0
2021-09-15,32.08,32.099,31.8801,31.92,97306,32.08,32.099,31.8801,31.92,97306,0.0,1.0
2021-09-16,32.0,32.06,31.8293,31.98,61514,32.0,32.06,31.8293,31.98,61514,0.0,1.0
2021-09-17,31.79,31.89,31.722,31.89,94623,31.79,31.89,31.722,31.89,94623,0.0,1.0
2021-09-20,31.44,31.5,31.05,31.07,144571,31.44,31.5,31.05,31.07,144571,0.0,1.0
2021-09-21,31.46,31.57,31.36,31.54,89943,31.46,31.57,31.36,31.54,89943,0.0,1.0
2021-09-22,31.65,31.74,31.505,31.54,21117,31.65,31.74,31.505,31.54,21117,0.0,1.0
2021-09-23,31.94,32.0,31.87,31.91,65065,31.94,32.0,31.87,31.91,65065,0.0,1.0
2021-09-24,31.98,31.985,31.75,31.75,58288,31.98,31.985,31.75,31.75,58288,0.0,1.0
2021-09-27,31.92,31.955,31.8801,31.91,8584,31.92,31.955,31.8801,31.91,8584,0.0,1.0
2021-09-28,31.435,31.72,31.4297,31.72,47232,31.435,31.72,31.4297,31.72,47232,0.0,1.0
2021-09-29,31.48,31.5599,31.46,31.488,14576,31.48,31.5599,31.46,31.488,14576,0.0,1.0
2021-09-30,31.24,31.56,31.24,31.56,125475,31.24,31.56,31.24,31.56,125475,0.0,1.0
2021-10-01,31.45,31.525,31.14,31.288,39779,31.45,31.525,31.14,31.288,39779,0.0,1.0
2021-10-04,31.19,31.33,31.05,31.33,20988,31.19,31.33,31.05,31.33,20988,0.0,1.0
2021-10-05,31.4,31.48,31.2001,31.2001,19312,31.4,31.48,31.2001,31.2001,19312,0.0,1.0
2021-10-06,31.46,31.46,31.2,31.23,6742,31.46,31.46,31.2,31.23,6742,0.0,1.0
2021-10-07,31.7,31.82,31.61,31.61,86496,31.7,31.82,31.61,31.61,86496,0.0,1.0
2021-10-08,31.68,31.75,31.605,31.74,17756,31.68,31.75,31.605,31.74,17756,0.0,1.0
2021-10-11,31.53,31.73,31.53,31.73,35619,31.53,31.73,31.53,31.73,35619,0.0,1.0
2021-10-12,31.49,31.59,31.42,31.57,139627,31.49,31.59,31.42,31.57,139627,0.0,1.0
2021-10-13,31.54,31.57,31.385,31.56,56119,31.54,31.57,31.385,31.56,56119,0.0,1.0
2021-10-14,31.88,31.94,31.7001,31.7001,21201,31.88,31.94,31.7001,31.7001,21201,0.0,1.0
2021-10-15,32.08,32.09,31.9801,31.9801,75197,32.08,32.09,31.9801,31.9801,75197,0.0,1.0
2021-10-18,32.07,32.15,31.94,31.94,8903,32.07,32.15,31.94,31.94,8903,0.0,1.0
2021-10-19,32.25,32.33,32.21,32.21,31787,32.25,32.33,32.21,32.21,31787,0.0,1.0
2021-10-20,32.35,32.425,32.31,32.34,49364,32.35,32.425,32.31,32.34,49364,0.0,1.0
2021-10-21,32.49,32.49,32.3657,32.41,69743,32.49,32.49,32.3657,32.41,69743,0.0,1.0
2021-10-22,32.46,32.49,32.36,32.46,56025,32.46,32.49,32.36,32.46,56025,0.0,1.0
2021-10-25,32.58,32.58,32.48,32.48,31126,32.58,32.58,32.48,32.48,31126,0.0,1.0
2021-10-26,32.6,32.71,32.589,32.68,22491,32.6,32.71,32.589,32.68,22491,0.0,1.0
2021-10-27,32.5,32.629,32.4501,32.62,15207,32.5,32.629,32.4501,32.62,15207,0.0,1.0
2021-10-28,32.61,32.65,32.57,32.57,10099,32.61,32.65,32.57,32.57,10099,0.0,1.0
2021-10-29,32.67,32.72,32.5701,32.62,384415,32.67,32.72,32.5701,32.62,384415,0.0,1.0
2021-11-01,32.73,32.7499,32.64,32.68,21590,32.73,32.7499,32.64,32.68,21590,0.0,1.0
2021-11-02,32.82,32.84,32.79,32.79,6394,32.82,32.84,32.79,32.79,6394,0.0,1.0
2021-11-03,32.91,32.93,32.76,32.76,3578,32.91,32.93,32.76,32.76,3578,0.0,1.0
2021-11-04,33.01,33.0531,32.95,32.95,3747,33.01,33.0531,32.95,32.95,3747,0.0,1.0
2021-11-05,33.06,33.1799,33.0201,33.08,8743,33.06,33.1799,33.0201,33.08,8743,0.0,1.0
2021-11-08,33.02,33.12,33.02,33.12,10690,33.02,33.12,33.02,33.12,10690,0.0,1.0
2021-11-09,33.0,33.1025,32.95,33.08,9659,33.0,33.1025,32.95,33.08,9659,0.0,1.0
2021-11-10,32.82,32.97,32.7901,32.95,1280,32.82,32.97,32.7901,32.95,1280,0.0,1.0
2021-11-11,32.858,32.9061,32.85,32.89,4872,32.858,32.9061,32.85,32.89,4872,0.0,1.0
2021-11-12,32.97,33.0146,32.86,32.91,20579,32.97,33.0146,32.86,32.91,20579,0.0,1.0
2021-11-15,33.03,33.05,32.96,33.05,5872,33.03,33.05,32.96,33.05,5872,0.0,1.0
2021-11-16,33.0815,33.15,32.95,32.95,17050,33.0815,33.15,32.95,32.95,17050,0.0,1.0
2021-11-17,33.06,33.08,33.01,33.0599,5220,33.06,33.08,33.01,33.0599,5220,0.0,1.0
2021-11-18,33.1,33.1,32.9684,32.99,1200,33.1,33.1,32.9684,32.99,1200,0.0,1.0
2021-11-19,33.0345,33.09,33.0,33.05,5345,33.0345,33.09,33.0,33.05,5345,0.0,1.0
2021-11-22,32.99,33.2424,32.99,33.15,25631,32.99,33.2424,32.99,33.15,25631,0.0,1.0
2021-11-23,32.96,32.965,32.9,32.93,4754,32.96,32.965,32.9,32.93,4754,0.0,1.0
2021-11-24,33.07,33.07,32.88,32.89,306068,33.07,33.07,32.88,32.89,306068,0.0,1.0
2021-11-26,32.58,32.77,32.53,32.66,32525,32.58,32.77,32.53,32.66,32525,0.0,1.0
2021-11-29,32.93,32.93,32.7,32.7,8598,32.93,32.93,32.7,32.7,8598,0.0,1.0
2021-11-30,32.48,32.79,32.421,32.693,11239,32.48,32.79,32.421,32.693,11239,0.0,1.0
2021-12-01,32.27,32.8,32.27,32.66,12746,32.27,32.8,32.27,32.66,12746,0.0,1.0
2021-12-02,32.4493,32.52,32.21,32.21,12147,32.4493,32.52,32.21,32.21,12147,0.0,1.0
2021-12-03,32.2315,32.36,32.05,32.36,21140,32.2315,32.36,32.05,32.36,21140,0.0,1.0
2021-12-06,32.5007,32.57,32.34,32.35,63185,32.5007,32.57,32.34,32.35,63185,0.0,1.0
2021-12-07,32.9546,33.05,32.74,32.74,17673,32.9546,33.05,32.74,32.74,17673,0.0,1.0
2021-12-08,33.0568,33.0568,32.94,32.94,553,33.0568,33.0568,32.94,32.94,553,0.0,1.0
2021-12-09,32.98,33.063,32.9501,33.0068,8106,32.98,33.063,32.9501,33.0068,8106,0.0,1.0
2021-12-10,33.1398,33.14,33.0601,33.08,9297,33.1398,33.14,33.0601,33.08,9297,0.0,1.0
2021-12-13,32.99,33.05,32.97,33.01,4430,32.99,33.05,32.97,33.01,4430,0.0,1.0
2021-12-14,32.83,32.83,32.72,32.81,6478,32.83,32.83,32.72,32.81,6478,0.0,1.0
2021-12-15,33.17,33.17,32.7,32.73,33726,33.17,33.17,32.7,32.73,33726,0.0,1.0
2021-12-16,32.95,33.17,32.95,33.17,5498,32.95,33.17,32.95,33.17,5498,0.0,1.0
2021-12-17,32.7207,32.87,32.61,32.61,4343,32.7207,32.87,32.61,32.61,4343,0.0,1.0
2021-12-20,32.4786,32.5,32.31,32.4,223256,32.4786,32.5,32.31,32.4,223256,0.0,1.0
2021-12-21,32.8455,32.8455,32.645,32.645,3397,32.8455,32.8455,32.645,32.645,3397,0.0,1.0
2021-12-22,33.0538,33.0538,32.86,32.86,2212,33.0538,33.0538,32.86,32.86,2212,0.0,1.0
2021-12-23,33.2098,33.2098,33.1601,33.1601,2425,33.2098,33.2098,33.1601,33.1601,2425,0.0,1.0
2021-12-27,33.4484,33.4484,33.34,33.37,70254,33.4484,33.4484,33.34,33.37,70254,0.0,1.0
2021-12-28,33.4611,33.48,33.42,33.42,16201,33.4611,33.48,33.42,33.42,16201,0.0,1.0
2021-12-29,33.4831,33.4831,33.425,33.425,10249,33.4831,33.4831,33.425,33.425,10249,0.0,1.0
2021-12-30,33.4619,33.55,33.4619,33.4905,26489,33.4619,33.55,33.4619,33.4905,26489,0.0,1.0
2021-12-31,33.4049,33.47,33.37,33.4,12175,33.4049,33.47,33.37,33.4,12175,0.0,1.0
2022-01-03,33.515,33.53,33.33,33.4201,4954,33.515,33.53,33.33,33.4201,4954,0.0,1.0
2022-01-04,33.5264,33.58,33.43,33.58,3475,33.5264,33.58,33.43,33.58,3475,0.0,1.0
2022-01-05,33.1598,33.52,33.1598,33.5102,952,33.1598,33.52,33.1598,33.5102,952,0.0,1.0
2022-01-06,33.12,33.27,33.07,33.07,35898,33.12,33.27,33.07,33.07,35898,0.0,1.0
2022-01-07,33.0,33.13,33.0,33.1096,11413,33.0,33.13,33.0,33.1096,11413,0.0,1.0
2022-01-10,33.02,33.03,32.65,32.87,8838,33.02,33.03,32.65,32.87,8838,0.0,1.0
2022-01-11,33.26,33.26,33.15,33.15,112945,33.26,33.26,33.15,33.15,112945,0.0,1.0
2022-01-12,33.3162,33.35,33.25,33.35,19117,33.3162,33.35,33.25,33.35,19117,0.0,1.0
2022-01-13,33.0057,33.34,33.0057,33.34,14560,33.0057,33.34,33.0057,33.34,14560,0.0,1.0
2022-01-14,33.0498,33.0498,32.87,32.92,6349,33.0498,33.0498,32.87,32.92,6349,0.0,1.0
2022-01-18,32.62,32.75,32.58,32.75,8437,32.62,32.75,32.58,32.75,8437,0.0,1.0
2022-01-19,32.4743,32.74,32.4743,32.72,8842,32.4743,32.74,32.4743,32.72,8842,0.0,1.0
2022-01-20,32.202,32.76,32.1901,32.67,16440,32.202,32.76,32.1901,32.67,16440,0.0,1.0
2022-01-21,31.7753,32.2035,31.7753,32.13,34631,31.7753,32.2035,31.7753,32.13,34631,0.0,1.0
2022-01-24,31.7687,31.7687,30.89,31.44,41534,31.7687,31.7687,30.89,31.44,41534,0.0,1.0
2022-01-25,31.5334,31.5988,31.337,31.34,4079,31.5334,31.5988,31.337,31.34,4079,0.0,1.0
2022-01-26,31.48,31.91,31.34,31.91,24000,31.48,31.91,31.34,31.91,24000,0.0,1.0
2022-01-27,31.3975,31.9,31.33,31.68,30023,31.3975,31.9,31.33,31.68,30023,0.0,1.0
2022-01-28,31.87,31.87,31.27,31.27,9205,31.87,31.87,31.27,31.27,9205,0.0,1.0
2022-01-31,32.3107,32.3107,31.93,31.93,19649,32.3107,32.3107,31.93,31.93,19649,0.0,1.0
2022-02-01,32.5196,32.5196,32.24,32.32,9839,32.5196,32.5196,32.24,32.32,9839,0.0,1.0
2022-02-02,32.7,32.76,32.51,32.62,7936,32.7,32.76,32.51,32.62,7936,0.0,1.0
2022-02-03,32.16,32.52,32.16,32.43,51235,32.16,32.52,32.16,32.43,51235,0.0,1.0
2022-02-04,32.3079,32.465,32.01,32.12,141396,32.3079,32.465,32.01,32.12,141396,0.0,1.0
2022-02-07,32.1952,32.3695,32.1952,32.35,6194,32.1952,32.3695,32.1952,32.35,6194,0.0,1.0
2022-02-08,32.4375,32.45,32.1401,32.15,9624,32.4375,32.45,32.1401,32.15,9624,0.0,1.0
2022-02-09,32.7323,32.779,32.6112,32.6112,1763,32.7323,32.779,32.6112,32.6112,1763,0.0,1.0
2022-02-10,32.32,32.65,32.29,32.57,16014,32.32,32.65,32.29,32.57,16014,0.0,1.0
2022-02-11,31.83,32.43,31.77,32.43,57738,31.83,32.43,31.77,32.43,57738,0.0,1.0
2022-02-14,31.74,31.9,31.58,31.79,18681,31.74,31.9,31.58,31.79,18681,0.0,1.0
2022-02-15,32.1459,32.1459,32.02,32.07,6238,32.1459,32.1459,32.02,32.07,6238,0.0,1.0
2022-02-16,32.2202,32.28,31.9915,32.03,4572,32.2202,32.28,31.9915,32.03,4572,0.0,1.0
2022-02-17,31.7,32.03,31.7,32.0,9792,31.7,32.03,31.7,32.0,9792,0.0,1.0
2022-02-18,31.5703,31.71,31.5,31.71,11057,31.5703,31.71,31.5,31.71,11057,0.0,1.0
2022-02-22,31.3237,31.6,31.18,31.51,275818,31.3237,31.6,31.18,31.51,275818,0.0,1.0
2022-02-23,30.9401,31.37,30.9401,31.37,20766,30.9401,31.37,30.9401,31.37,20766,0.0,1.0
2022-02-24,31.2591,31.2591,30.435,30.47,94135,31.2591,31.2591,30.435,30.47,94135,0.0,1.0
2022-02-25,31.7447,31.79,31.26,31.26,21496,31.7447,31.79,31.26,31.26,21496,0.0,1.0
2022-02-28,31.65,31.74,31.41,31.59,7267,31.65,31.74,31.41,31.59,7267,0.0,1.0
2022-03-01,31.34,31.75,31.25,31.75,46894,31.34,31.75,31.25,31.75,46894,0.0,1.0
2022-03-02,31.7445,31.81,31.43,31.54,44195,31.7445,31.81,31.43,31.54,44195,0.0,1.0
2022-03-03,31.6004,31.7699,31.6004,31.65,2983,31.6004,31.7699,31.6004,31.65,2983,0.0,1.0
2022-03-04,31.4451,31.47,31.23,31.27,7764,31.4451,31.47,31.23,31.27,7764,0.0,1.0
2022-03-07,30.833,31.33,30.833,31.33,5759,30.833,31.33,30.833,31.33,5759,0.0,1.0
2022-03-08,30.65,31.2,30.61,30.795,12679,30.65,31.2,30.61,30.795,12679,0.0,1.0
2022-03-09,31.14,31.2784,31.11,31.17,25623,31.14,31.2784,31.11,31.17,25623,0.0,1.0
2022-03-10,31.1351,31.1351,30.9,31.05,6533,31.1351,31.1351,30.9,31.05,6533,0.0,1.0
2022-03-11,30.8417,31.3,30.8417,31.3,8085,30.8417,31.3,30.8417,31.3,8085,0.0,1.0
2022-03-14,30.6661,31.01,30.62,30.94,14994,30.6661,31.01,30.62,30.94,14994,0.0,1.0
2022-03-15,31.155,31.1688,30.94,30.945,7239,31.155,31.1688,30.94,30.945,7239,0.0,1.0
2022-03-16,31.58,31.61,31.3,31.53,8633,31.58,31.61,31.3,31.53,8633,0.0,1.0
2022-03-17,31.8848,31.89,31.54,31.54,1423,31.8848,31.89,31.54,31.54,1423,0.0,1.0
2022-03-18,32.1452,32.2,31.83,31.83,15162,32.1452,32.2,31.83,31.83,15162,0.0,1.0
2022-03-21,32.1612,32.18,32.04,32.14,14567,32.1612,32.18,32.04,32.14,14567,0.0,1.0
2022-03-22,32.44,32.463,32.25,32.25,18698,32.44,32.463,32.25,32.25,18698,0.0,1.0
2022-03-23,32.1733,32.39,32.1733,32.3,14196,32.1733,32.39,32.1733,32.3,14196,0.0,1.0
2022-03-24,32.4446,32.47,32.2,32.2,10344,32.4446,32.47,32.2,32.2,10344,0.0,1.0
2022-03-25,32.5528,32.5528,32.5,32.5,1738,32.5528,32.5528,32.5,32.5,1738,0.0,1.0
2022-03-28,32.7328,32.7592,32.59,32.6001,3373,32.7328,32.7592,32.59,32.6001,3373,0.0,1.0
2022-03-29,33.05,33.1,32.83,32.86,27220,33.05,33.1,32.83,32.86,27220,0.0,1.0
2022-03-30,32.94,33.09,32.875,33.07,48840,32.94,33.09,32.875,33.07,48840,0.0,1.0
2022-03-31,32.6334,32.91,32.6334,32.9057,22144,32.6334,32.91,32.6334,32.9057,22144,0.0,1.0
2022-04-01,32.64,32.64,32.4459,32.58,9255,32.64,32.64,32.4459,32.58,9255,0.0,1.0
2022-04-04,32.7864,32.83,32.69,32.69,7798,32.7864,32.83,32.69,32.69,7798,0.0,1.0
2022-04-05,32.5479,32.779,32.5201,32.725,14607,32.5479,32.779,32.5201,32.725,14607,0.0,1.0
2022-04-06,32.3198,32.42,32.2,32.42,20116,32.3198,32.42,32.2,32.42,20116,0.0,1.0
2022-04-07,32.47,32.47,32.1969,32.29,2967,32.47,32.47,32.1969,32.29,2967,0.0,1.0
2022-04-08,32.35,32.45,32.28,32.28,6508,32.35,32.45,32.28,32.28,6508,0.0,1.0
2022-04-11,31.88,32.15,31.88,32.115,49193,31.88,32.15,31.88,32.115,49193,0.0,1.0
2022-04-12,31.873,32.1879,31.75,32.15,47083,31.873,32.1879,31.75,32.15,47083,0.0,1.0
2022-04-13,32.1245,32.1255,31.83,31.83,31321,32.1245,32.1255,31.83,31.83,31321,0.0,1.0
2022-04-14,31.8716,32.1,31.86,32.0,38218,31.8716,32.1,31.86,32.0,38218,0.0,1.0
2022-04-18,31.83,31.97,31.74,31.91,24520,31.83,31.97,31.74,31.91,24520,0.0,1.0
2022-04-19,32.1825,32.25,31.89,31.89,39968,32.1825,32.25,31.89,31.89,39968,0.0,1.0
2022-04-20,32.2004,32.3337,32.16,32.2053,22646,32.2004,32.3337,32.16,32.2053,22646,0.0,1.0
2022-04-21,31.8756,32.42,31.8756,32.42,3480,31.8756,32.42,31.8756,32.42,3480,0.0,1.0
2022-04-22,31.285,31.71,31.285,31.71,26481,31.285,31.71,31.285,31.71,26481,0.0,1.0
2022-04-25,31.43,31.43,30.92,31.08,16162,31.43,31.43,30.92,31.08,16162,0.0,1.0
2022-04-26,30.8311,31.34,30.8311,31.31,11220,30.8311,31.34,30.8311,31.31,11220,0.0,1.0
2022-04-27,30.8243,31.0492,30.8243,30.88,7856,30.8243,31.0492,30.8243,30.88,7856,0.0,1.0
2022-04-28,31.3135,31.3135,31.0,31.19,2047,31.3135,31.3135,31.0,31.19,2047,0.0,1.0
2022-04-29,30.57,31.27,30.52,31.18,13101,30.57,31.27,30.52,31.18,13101,0.0,1.0
2022-05-02,30.77,30.77,30.3,30.65,158109,30.77,30.77,30.3,30.65,158109,0.0,1.0
2022-05-03,30.8565,30.94,30.78,30.8701,62789,30.8565,30.94,30.78,30.8701,62789,0.0,1.0
2022-05-04,31.44,31.4699,30.7199,30.7699,35510,31.44,31.4699,30.7199,30.7699,35510,0.0,1.0
2022-05-05,30.77,31.3,30.585,31.3,20005,30.77,31.3,30.585,31.3,20005,0.0,1.0
2022-05-06,30.62,30.68,30.37,30.47,9180,30.62,30.68,30.37,30.47,9180,0.0,1.0
2022-05-09,29.97,30.35,29.97,30.35,51324,29.97,30.35,29.97,30.35,51324,0.0,1.0
2022-05-10,30.0161,30.28,29.85,30.28,6255,30.0161,30.28,29.85,30.28,6255,0.0,1.0
2022-05-11,29.717,30.05,29.717,29.89,5364,29.717,30.05,29.717,29.89,5364,0.0,1.0
2022-05-12,29.6858,29.74,29.4,29.54,10688,29.6858,29.74,29.4,29.54,10688,0.0,1.0
2022-05-13,30.1857,30.19,29.97,30.02,6058,30.1857,30.19,29.97,30.02,6058,0.0,1.0
2022-05-16,30.1496,30.2901,30.09,30.09,6319,30.1496,30.2901,30.09,30.09,6319,0.0,1.0
2022-05-17,30.5459,30.5459,30.38,30.38,5468,30.5459,30.5459,30.38,30.38,5468,0.0,1.0
2022-05-18,29.7657,29.89,29.75,29.889,16221,29.7657,29.89,29.75,29.889,16221,0.0,1.0
2022-05-19,29.6689,29.7402,29.48,29.48,12274,29.6689,29.7402,29.48,29.48,12274,0.0,1.0
2022-05-20,29.68,29.745,29.27,29.745,23679,29.68,29.745,29.27,29.745,23679,0.0,1.0
2022-05-23,30.0515,30.0691,29.76,29.76,5855,30.0515,30.0691,29.76,29.76,5855,0.0,1.0
2022-05-24,29.878,29.92,29.58,29.695,4480,29.878,29.92,29.58,29.695,4480,0.0,1.0
2022-05-25,30.06,30.06,29.87,29.94,9297,30.06,30.06,29.87,29.94,9297,0.0,1.0
2022-05-26,30.4725,30.4725,30.3001,30.3001,3499,30.4725,30.4725,30.3001,30.3001,3499,0.0,1.0
2022-05-27,30.95,30.95,30.78,30.78,85585,30.95,30.95,30.78,30.78,85585,0.0,1.0
2022-05-31,30.8052,30.9448,30.66,30.67,38295,30.8052,30.9448,30.66,30.67,38295,0.0,1.0
2022-06-01,30.68,30.8035,30.55,30.8035,14030,30.68,30.8035,30.55,30.8035,14030,0.0,1.0
2022-06-02,30.988,30.988,30.762,30.815,49389,30.988,30.988,30.762,30.815,49389,0.0,1.0
2022-06-03,30.77,30.77,30.67,30.69,5025,30.77,30.77,30.67,30.69,5025,0.0,1.0
2022-06-06,30.803,30.93,30.75,30.92,6010,30.803,30.93,30.75,30.92,6010,0.0,1.0
2022-06-07,30.9784,30.9784,30.755,30.7812,2432,30.9784,30.9784,30.755,30.7812,2432,0.0,1.0
2022-06-08,30.7891,30.86,30.78,30.86,3533,30.7891,30.86,30.78,30.86,3533,0.0,1.0
2022-06-09,30.3802,30.6653,30.3802,30.6653,9033,30.3802,30.6653,30.3802,30.6653,9033,0.0,1.0
2022-06-10,29.8464,29.9411,29.8464,29.91,1229,29.8464,29.9411,29.8464,29.91,1229,0.0,1.0
2022-06-13,28.99,29.2701,28.95,29.059,12949,28.99,29.2701,28.95,29.059,12949,0.0,1.0
2022-06-14,28.9203,29.0322,28.71,29.0322,205286,28.9203,29.0322,28.71,29.0322,205286,0.0,1.0
2022-06-15,29.268,29.47,28.92,29.17,9060,29.268,29.47,28.92,29.17,9060,0.0,1.0
2022-06-16,28.4897,28.71,28.3911,28.68,29477,28.4897,28.71,28.3911,28.68,29477,0.0,1.0
2022-06-17,28.6107,28.7062,28.41,28.62,4121,28.6107,28.7062,28.41,28.62,4121,0.0,1.0
2022-06-21,29.1475,29.21,28.98,28.98,71647,29.1475,29.21,28.98,28.98,71647,0.0,1.0
2022-06-22,29.1841,29.34,28.89,28.89,10835,29.1841,29.34,28.89,28.89,10835,0.0,1.0
2022-06-23,29.3521,29.36,29.04,29.2,6899,29.3521,29.36,29.04,29.2,6899,0.0,1.0
2022-06-24,29.9687,29.9721,29.53,29.54,44611,29.9687,29.9721,29.53,29.54,44611,0.0,1.0
2022-06-27,29.92,30.025,29.9,29.92,14236,29.92,30.025,29.9,29.92,14236,0.0,1.0
2022-06-28,29.544,30.1899,29.53,30.14,48523,29.544,30.1899,29.53,30.14,48523,0.0,1.0
2022-06-29,29.532,29.5412,29.43,29.44,3970,29.532,29.5412,29.43,29.44,3970,0.0,1.0
2022-06-30,29.27,29.405,29.05,29.2,22025,29.27,29.405,29.05,29.2,22025,0.0,1.0
2022-07-01,29.5673,29.6,29.2,29.25,26468,29.5673,29.6,29.2,29.25,26468,0.0,1.0
2022-07-05,29.64,29.64,29.07,29.16,8437,29.64,29.64,29.07,29.16,8437,0.0,1.0
2022-07-06,29.7216,29.85,29.59,29.64,7167,29.7216,29.85,29.59,29.64,7167,0.0,1.0
2022-07-07,30.055,30.055,29.88,29.88,21434,30.055,30.055,29.88,29.88,21434,0.0,1.0
2022-07-08,30.0624,30.11,29.94,29.94,6283,30.0624,30.11,29.94,29.94,6283,0.0,1.0
2022-07-11,29.7843,29.94,29.7843,29.83,5597,29.7843,29.94,29.7843,29.83,5597,0.0,1.0
2022-07-12,29.6166,29.8513,29.53,29.74,15297,29.6166,29.8513,29.53,29.74,15297,0.0,1.0
2022-07-13,29.562,29.6534,29.23,29.23,40055,29.562,29.6534,29.23,29.23,40055,0.0,1.0
2022-07-14,29.4755,29.4755,29.03,29.2,16755,29.4755,29.4755,29.03,29.2,16755,0.0,1.0
2022-07-15,29.8619,29.8619,29.75,29.75,2643,29.8619,29.8619,29.75,29.75,2643,0.0,1.0
2022-07-18,29.7555,30.08,29.71,30.065,5280,29.7555,30.08,29.71,30.065,5280,0.0,1.0
2022-07-19,30.3445,30.3445,29.96,29.98,9038,30.3445,30.3445,29.96,29.98,9038,0.0,1.0
2022-07-20,30.4544,30.51,30.29,30.29,4110,30.4544,30.51,30.29,30.29,4110,0.0,1.0
2022-07-21,30.626,30.626,30.33,30.37,3650,30.626,30.626,30.33,30.37,3650,0.0,1.0
2022-07-22,30.4682,30.65,30.45,30.64,975,30.4682,30.65,30.45,30.64,975,0.0,1.0
2022-07-25,30.5116,30.54,30.4,30.495,1983,30.5116,30.54,30.4,30.495,1983,0.0,1.0
2022-07-26,30.2989,30.3599,30.26,30.3599,75763,30.2989,30.3599,30.26,30.3599,75763,0.0,1.0
2022-07-27,30.8475,30.86,30.56,30.6,3231,30.8475,30.86,30.56,30.6,3231,0.0,1.0
2022-07-28,31.0478,31.0478,30.72,30.72,1423,31.0478,31.0478,30.72,30.72,1423,0.0,1.0
2022-07-29,31.3102,31.3102,31.17,31.26,6029,31.3102,31.3102,31.17,31.26,6029,0.0,1.0
2022-08-01,31.25,31.3226,31.195,31.31,3328,31.25,31.3226,31.195,31.31,3328,0.0,1.0
2022-08-02,31.1493,31.27,31.1493,31.1797,20876,31.1493,31.27,31.1493,31.1797,20876,0.0,1.0
2022-08-03,31.4102,31.4283,31.37,31.38,1919,31.4102,31.4283,31.37,31.38,1919,0.0,1.0
2022-08-04,31.3931,31.41,31.38,31.38,385,31.3931,31.41,31.38,31.38,385,0.0,1.0
2022-08-05,31.4193,31.4193,31.32,31.4,7422,31.4193,31.4193,31.32,31.4,7422,0.0,1.0
2022-08-08,31.405,31.5,31.37,31.48,7389,31.405,31.5,31.37,31.48,7389,0.0,1.0
2022-08-09,31.3581,31.4,31.345,31.37,5709,31.3581,31.4,31.345,31.37,5709,0.0,1.0
2022-08-10,31.6401,31.6435,31.59,31.61,3738,31.6401,31.6435,31.59,31.61,3738,0.0,1.0
2022-08-11,31.64,31.75,31.63,31.74,8783,31.64,31.75,31.63,31.74,8783,0.0,1.0
2022-08-12,31.8128,31.8128,31.695,31.695,3328,31.8128,31.8128,31.695,31.695,3328,0.0,1.0
2022-08-15,31.832,31.832,31.77,31.8164,6040,31.832,31.832,31.77,31.8164,6040,0.0,1.0
2022-08-16,31.84,31.8654,31.79,31.79,4028,31.84,31.8654,31.79,31.79,4028,0.0,1.0
2022-08-17,31.82,31.85,31.78,31.8,30433,31.82,31.85,31.78,31.8,30433,0.0,1.0
2022-08-18,31.82,31.85,31.81,31.81,3125,31.82,31.85,31.81,31.81,3125,0.0,1.0
2022-08-19,31.8096,31.8096,31.7801,31.8,14787,31.8096,31.8096,31.7801,31.8,14787,0.0,1.0
2022-08-22,31.58,31.72,31.56,31.72,25507,31.58,31.72,31.56,31.72,25507,0.0,1.0
2022-08-23,31.6308,31.66,31.61,31.66,4995,31.6308,31.66,31.61,31.66,4995,0.0,1.0
2022-08-24,31.66,31.697,31.66,31.6647,2243,31.66,31.697,31.66,31.6647,2243,0.0,1.0
2022-08-25,31.8274,31.8274,31.73,31.76,17671,31.8274,31.8274,31.73,31.76,17671,0.0,1.0
2022-08-26,31.4,31.78,31.39,31.78,44027,31.4,31.78,31.39,31.78,44027,0.0,1.0
2022-08-29,31.3,31.5,31.19,31.3,21048,31.3,31.5,31.19,31.3,21048,0.0,1.0
2022-08-30,31.02,31.21,30.93,31.21,65744,31.02,31.21,30.93,31.21,65744,0.0,1.0
2022-08-31,30.81,31.22,30.8,31.21,498899,30.81,31.22,30.8,31.21,498899,0.0,1.0
2022-09-01,30.86,30.86,30.5,30.69,1230506,30.86,30.86,30.5,30.69,1230506,0.0,1.0
2022-09-02,30.62,31.14,30.53,30.985,78295,30.62,31.14,30.53,30.985,78295,0.0,1.0
2022-09-06,30.58,30.74,30.46,30.74,309871,30.58,30.74,30.46,30.74,309871,0.0,1.0
2022-09-07,30.95,30.97,30.599,30.62,76866,30.95,30.97,30.599,30.62,76866,0.0,1.0
2022-09-08,31.085,31.12,30.75,30.83,137963,31.085,31.12,30.75,30.83,137963,0.0,1.0
2022-09-09,31.44,31.49,31.2,31.26,103879,31.44,31.49,31.2,31.26,103879,0.0,1.0
2022-09-12,31.64,31.67,31.53,31.53,49778,31.64,31.67,31.53,31.53,49778,0.0,1.0
2022-09-13,30.67,31.22,30.5925,31.12,67089,30.67,31.22,30.5925,31.12,67089,0.0,1.0
2022-09-14,30.69,30.7699,30.5481,30.62,87645,30.69,30.7699,30.5481,30.62,87645,0.0,1.0
2022-09-15,30.47,30.68,30.38,30.65,108730,30.47,30.68,30.38,30.65,108730,0.0,1.0
2022-09-16,30.298,30.298,30.1,30.22,342582,30.298,30.298,30.1,30.22,342582,0.0,1.0
2022-09-19,30.43,30.43,30.07,30.09,36991,30.43,30.43,30.07,30.09,36991,0.0,1.0
2022-09-20,30.17,30.3,30.03,30.2,93561,30.17,30.3,30.03,30.2,93561,0.0,1.0
2022-09-21,29.81,30.45,29.81,30.32,136113,29.81,30.45,29.81,30.32,136113,0.0,1.0
2022-09-22,29.6,29.78,29.59,29.78,421691,29.6,29.78,29.59,29.78,421691,0.0,1.0
2022-09-23,29.23,29.39,28.9517,29.39,153880,29.23,29.39,28.9517,29.39,153880,0.0,1.0
2022-09-26,29.03,29.35,28.9601,29.2,57329,29.03,29.35,28.9601,29.2,57329,0.0,1.0
2022-09-27,28.94,29.35,28.8001,29.25,119989,28.94,29.35,28.8001,29.25,119989,0.0,1.0
2022-09-28,29.37,29.47,28.93,28.96,39724,29.37,29.47,28.93,28.96,39724,0.0,1.0
2022-09-29,28.9228,29.17,28.735,29.17,175981,28.9228,29.17,28.735,29.17,175981,0.0,1.0
2022-09-30,28.61,28.95,28.61,28.87,27087,28.61,28.95,28.61,28.87,27087,0.0,1.0
2022-10-03,29.18,29.2667,28.78,28.86,27026,29.18,29.2667,28.78,28.86,27026,0.0,1.0
2022-10-04,29.82,29.825,29.52,29.52,17251,29.82,29.825,29.52,29.52,17251,0.0,1.0
2022-10-05,29.75,29.895,29.45,29.67,32344,29.75,29.895,29.45,29.67,32344,0.0,1.0
2022-10-06,29.58,29.82,29.54,29.82,33384,29.58,29.82,29.54,29.82,33384,0.0,1.0
2022-10-07,28.97,29.3,28.845,29.3,9391,28.97,29.3,28.845,29.3,9391,0.0,1.0
2022-10-10,28.75,29.0,28.62,29.0,50185,28.75,29.0,28.62,29.0,50185,0.0,1.0
2022-10-11,28.64,28.92,28.57,28.62,8752,28.64,28.92,28.57,28.62,8752,0.0,1.0
2022-10-12,28.58,28.68,28.58,28.68,45373,28.58,28.68,28.58,28.68,45373,0.0,1.0
2022-10-13,29.07,29.16,28.0856,28.0856,3461,29.07,29.16,28.0856,28.0856,3461,0.0,1.0
2022-10-14,28.62,29.24,28.61,29.22,20264,28.62,29.24,28.61,29.22,20264,0.0,1.0
2022-10-17,29.18,29.1873,29.04,29.04,18666,29.18,29.1873,29.04,29.04,18666,0.0,1.0
2022-10-18,29.38,29.71,29.24,29.71,12769,29.38,29.71,29.24,29.71,12769,0.0,1.0
2022-10-19,29.21,29.23,29.1,29.19,25501,29.21,29.23,29.1,29.19,25501,0.0,1.0
2022-10-20,29.06,29.49,29.06,29.43,3371,29.06,29.49,29.06,29.43,3371,0.0,1.0
2022-10-21,29.57,29.57,29.15,29.26,3288,29.57,29.57,29.15,29.26,3288,0.0,1.0
2022-10-24,29.83,29.9,29.55,29.63,21711,29.83,29.9,29.55,29.63,21711,0.0,1.0
2022-10-25,30.22,30.22,29.9901,30.03,21873,30.22,30.22,29.9901,30.03,21873,0.0,1.0
2022-10-26,30.05,30.33,29.97,29.98,376718,30.05,30.33,29.97,29.98,376718,0.0,1.0
2022-10-27,29.96,30.205,29.9501,29.96,34064,29.96,30.205,29.9501,29.96,34064,0.0,1.0
2022-10-28,30.44,30.46,30.0,30.02,16261,30.44,30.46,30.0,30.02,16261,0.0,1.0
2022-10-31,30.3,30.38,30.2831,30.32,3990,30.3,30.38,30.2831,30.32,3990,0.0,1.0
2022-11-01,30.27,30.545,30.14,30.545,17367,30.27,30.545,30.14,30.545,17367,0.0,1.0
2022-11-02,29.67,30.43,29.67,30.23,18765,29.67,30.43,29.67,30.23,18765,0.0,1.0
2022-11-03,29.46,29.65,29.45,29.45,27320,29.46,29.65,29.45,29.45,27320,0.0,1.0
2022-11-04,29.75,29.91,29.43,29.78,4434,29.75,29.91,29.43,29.78,4434,0.0,1.0
2022-11-07,29.98,30.01,29.81,29.89,12543,29.98,30.01,29.81,29.89,12543,0.0,1.0
2022-11-08,30.11,30.29,29.9,30.1,16472,30.11,30.29,29.9,30.1,16472,0.0,1.0
2022-11-09,29.6671,30.03,29.62,29.99,10361,29.6671,30.03,29.62,29.99,10361,0.0,1.0
2022-11-10,30.86,30.86,30.43,30.5,8533,30.86,30.86,30.43,30.5,8533,0.0,1.0
2022-11-11,31.07,31.13,30.85,30.89,24702,31.07,31.13,30.85,30.89,24702,0.0,1.0
2022-11-14,30.87,31.1,30.87,31.08,13200,30.87,31.1,30.87,31.08,13200,0.0,1.0
2022-11-15,31.06,31.25,30.94,31.245,121840,31.06,31.25,30.94,31.245,121840,0.0,1.0
2022-11-16,30.97,31.06,30.88,30.98,11571,30.97,31.06,30.88,30.98,11571,0.0,1.0
2022-11-17,30.85,30.91,30.65,30.72,11713,30.85,30.91,30.65,30.72,11713,0.0,1.0
2022-11-18,30.97,31.0,30.8312,30.91,22086,30.97,31.0,30.8312,30.91,22086,0.0,1.0
2022-11-21,30.93,30.95,30.8363,30.93,7914,30.93,30.95,30.8363,30.93,7914,0.0,1.0
2022-11-22,31.21,31.21,30.96,30.97,9704,31.21,31.21,30.96,30.97,9704,0.0,1.0
2022-11-23,31.35,31.39,31.24,31.31,18774,31.35,31.39,31.24,31.31,18774,0.0,1.0
2022-11-25,31.385,31.429,31.355,31.4,2851,31.385,31.429,31.355,31.4,2851,0.0,1.0
2022-11-28,31.02,31.29,30.98,31.29,10268,31.02,31.29,30.98,31.29,10268,0.0,1.0
2022-11-29,31.0,31.0,30.846,30.9701,17014,31.0,31.0,30.846,30.9701,17014,0.0,1.0
2022-11-30,31.66,31.66,30.87,30.9,8689,31.66,31.66,30.87,30.9,8689,0.0,1.0
2022-12-01,31.72,31.84,31.5498,31.78,20338,31.72,31.84,31.5498,31.78,20338,0.0,1.0
2022-12-02,31.63,31.63,31.41,31.41,10642,31.63,31.63,31.41,31.41,10642,0.0,1.0
2022-12-05,31.21,31.49,31.19,31.4075,6622,31.21,31.49,31.19,31.4075,6622,0.0,1.0
2022-12-06,30.95,31.08,30.8137,31.08,9192,30.95,31.08,30.8137,31.08,9192,0.0,1.0
2022-12-07,30.88,30.97,30.81,30.861,5613,30.88,30.97,30.81,30.861,5613,0.0,1.0
2022-12-08,31.02,31.03,30.94,30.97,5416,31.02,31.03,30.94,30.97,5416,0.0,1.0
2022-12-09,30.86,31.1,30.86,31.1,7336,30.86,31.1,30.86,31.1,7336,0.0,1.0
2022-12-12,31.2,31.2,30.9585,30.9887,11740,31.2,31.2,30.9585,30.9887,11740,0.0,1.0
2022-12-13,31.44,31.85,31.3,31.85,9833,31.44,31.85,31.3,31.85,9833,0.0,1.0
2022-12-14,31.24,31.5804,31.24,31.45,4549,31.24,31.5804,31.24,31.45,4549,0.0,1.0
2022-12-15,30.65,30.94,30.5661,30.94,13137,30.65,30.94,30.5661,30.94,13137,0.0,1.0
2022-12-16,30.41,30.51,30.2601,30.51,8599,30.41,30.51,30.2601,30.51,8599,0.0,1.0
2022-12-19,30.22,30.35,30.1,30.28,111826,30.22,30.35,30.1,30.28,111826,0.0,1.0
2022-12-20,30.22,30.31,30.11,30.15,10537,30.22,30.31,30.11,30.15,10537,0.0,1.0
2022-12-21,30.63,30.69,30.43,30.43,7016,30.63,30.69,30.43,30.43,7016,0.0,1.0
2022-12-22,30.29,30.45,29.92,30.45,6804,30.29,30.45,29.92,30.45,6804,0.0,1.0
2022-12-23,30.36,30.37,30.1629,30.1629,4461,30.36,30.37,30.1629,30.1629,4461,0.0,1.0
2022-12-27,30.33,30.38,30.25,30.36,6448,30.33,30.38,30.25,30.36,6448,0.0,1.0
2022-12-28,30.0,30.335,30.0,30.28,18453,30.0,30.335,30.0,30.28,18453,0.0,1.0
2022-12-29,30.39,30.4501,30.27,30.27,5974,30.39,30.4501,30.27,30.27,5974,0.0,1.0
2022-12-30,30.33,30.35,30.14,30.21,11463,30.33,30.35,30.14,30.21,11463,0.0,1.0
2023-01-03,30.3,30.5192,30.12,30.5,8871,30.3,30.5192,30.12,30.5,8871,0.0,1.0
2023-01-04,30.4147,30.55,30.26,30.38,8122,30.4147,30.55,30.26,30.38,8122,0.0,1.0
2023-01-05,30.15,30.22,30.15,30.1901,3081,30.15,30.22,30.15,30.1901,3081,0.0,1.0
2023-01-06,30.69,30.7001,30.415,30.44,3283,30.69,30.7001,30.415,30.44,3283,0.0,1.0
2023-01-09,30.6938,31.0499,30.6938,30.939,8635,30.6938,31.0499,30.6938,30.939,8635,0.0,1.0
2023-01-10,30.8709,30.8709,30.63,30.63,3330,30.8709,30.8709,30.63,30.63,3330,0.0,1.0
2023-01-11,31.14,31.14,30.91,30.9201,5146,31.14,31.14,30.91,30.9201,5146,0.0,1.0
2023-01-12,31.23,31.3299,31.02,31.02,14309,31.23,31.3299,31.02,31.02,14309,0.0,1.0
2023-01-13,31.3836,31.3836,31.1,31.1,6830,31.3836,31.3836,31.1,31.1,6830,0.0,1.0
2023-01-17,31.325,31.3665,31.2872,31.33,4898,31.325,31.3665,31.2872,31.33,4898,0.0,1.0
2023-01-18,30.9413,31.28,30.9413,31.27,9018,30.9413,31.28,30.9413,31.27,9018,0.0,1.0
2023-01-19,30.73,30.8849,30.661,30.78,9632,30.73,30.8849,30.661,30.78,9632,0.0,1.0
2023-01-20,31.1824,31.189,30.76,30.771,18728,31.1824,31.189,30.76,30.771,18728,0.0,1.0
2023-01-23,31.5118,31.62,31.22,31.22,15735,31.5118,31.62,31.22,31.22,15735,0.0,1.0
2023-01-24,31.4843,31.52,31.422,31.43,29460,31.4843,31.52,31.422,31.43,29460,0.0,1.0
2023-01-25,31.44,31.44,31.36,31.37,3246,31.44,31.44,31.36,31.37,3246,0.0,1.0
2023-01-26,31.7156,31.7156,31.48,31.48,3876,31.7156,31.7156,31.48,31.48,3876,0.0,1.0
2023-01-27,31.8191,31.9364,31.6953,31.72,13185,31.8191,31.9364,31.6953,31.72,13185,0.0,1.0
2023-01-30,31.4815,31.73,31.4815,31.73,1563,31.4815,31.73,31.4815,31.73,1563,0.0,1.0
2023-01-31,31.82,31.82,31.56,31.56,7643,31.82,31.82,31.56,31.56,7643,0.0,1.0
2023-02-01,32.1211,32.16,31.7,31.82,27920,32.1211,32.16,31.7,31.82,27920,0.0,1.0
2023-02-02,32.46,32.595,32.3,32.32,24005,32.46,32.595,32.3,32.32,24005,0.0,1.0
2023-02-03,32.2303,32.505,32.18,32.32,6556,32.2303,32.505,32.18,32.32,6556,0.0,1.0
2023-02-06,32.0725,32.11,32.0,32.0739,4186,32.0725,32.11,32.0,32.0739,4186,0.0,1.0
2023-02-07,32.423,32.423,32.0,32.0,3234,32.423,32.423,32.0,32.0,3234,0.0,1.0
2023-02-08,32.1161,32.31,32.1136,32.31,36164,32.1161,32.31,32.1136,32.31,36164,0.0,1.0
2023-02-09,31.9128,32.3201,31.86,32.3201,5183,31.9128,32.3201,31.86,32.3201,5183,0.0,1.0
2023-02-10,31.9619,31.9619,31.84,31.875,4936,31.9619,31.9619,31.84,31.875,4936,0.0,1.0
2023-02-13,32.2297,32.2699,32.1816,32.2699,2996,32.2297,32.2699,32.1816,32.2699,2996,0.0,1.0
2023-02-14,32.2813,32.37,32.01,32.37,9636,32.2813,32.37,32.01,32.37,9636,0.0,1.0
2023-02-15,32.3097,32.3097,32.1,32.12,6960,32.3097,32.3097,32.1,32.12,6960,0.0,1.0
2023-02-16,32.0014,32.2301,31.96,31.96,40823,32.0014,32.2301,31.96,31.96,40823,0.0,1.0
2023-02-17,31.9159,31.9204,31.74,31.8,12858,31.9159,31.9204,31.74,31.8,12858,0.0,1.0
2023-02-21,31.39,31.7118,31.39,31.7118,6592,31.39,31.7118,31.39,31.7118,6592,0.0,1.0
2023-02-22,31.3534,31.45,31.3201,31.45,2054,31.3534,31.45,31.3201,31.45,2054,0.0,1.0
2023-02-23,31.5043,31.55,31.2534,31.55,3250,31.5043,31.55,31.2534,31.55,3250,0.0,1.0
2023-02-24,31.22,31.28,31.11,31.18,117069,31.22,31.28,31.11,31.18,117069,0.0,1.0
2023-02-27,31.3185,31.525,31.29,31.44,11638,31.3185,31.525,31.29,31.44,11638,0.0,1.0
2023-02-28,31.2871,31.38,31.2731,31.2852,2453,31.2871,31.38,31.2731,31.2852,2453,0.0,1.0
2023-03-01,31.1401,31.22,31.1001,31.12,31541,31.1401,31.22,31.1001,31.12,31541,0.0,1.0
2023-03-02,31.359,31.359,31.0,31.07,19271,31.359,31.359,31.0,31.07,19271,0.0,1.0
2023-03-03,31.72,31.749,31.445,31.52,7768,31.72,31.749,31.445,31.52,7768,0.0,1.0
2023-03-06,31.81,31.92,31.7136,31.77,18650,31.81,31.92,31.7136,31.77,18650,0.0,1.0
2023-03-07,31.38,31.57,31.345,31.52,6348,31.38,31.57,31.345,31.52,6348,0.0,1.0
2023-03-08,31.3748,31.4,31.2301,31.375,4407,31.3748,31.4,31.2301,31.375,4407,0.0,1.0
2023-03-09,30.9459,31.51,30.91,31.51,4612,30.9459,31.51,30.91,31.51,4612,0.0,1.0
2023-03-10,30.62,30.96,30.49,30.96,9823,30.62,30.96,30.49,30.96,9823,0.0,1.0
2023-03-13,30.5675,30.785,30.52,30.64,11619,30.5675,30.785,30.52,30.64,11619,0.0,1.0
2023-03-14,30.9158,31.02,30.67,30.92,4857,30.9158,31.02,30.67,30.92,4857,0.0,1.0
2023-03-15,30.68,30.79,30.4819,30.6181,4847,30.68,30.79,30.4819,30.6181,4847,0.0,1.0
2023-03-16,31.1841,31.19,30.73,30.73,14478,31.1841,31.19,30.73,30.73,14478,0.0,1.0
2023-03-17,30.9279,31.175,30.9101,31.095,7390,30.9279,31.175,30.9101,31.095,7390,0.0,1.0
2023-03-20,31.1402,31.149,31.0245,31.07,10783,31.1402,31.149,31.0245,31.07,10783,0.0,1.0
2023-03-21,31.42,31.5,31.26,31.32,9340,31.42,31.5,31.26,31.32,9340,0.0,1.0
2023-03-22,31.1259,31.51,31.1259,31.43,7394,31.1259,31.51,31.1259,31.43,7394,0.0,1.0
2023-03-23,31.1634,31.42,31.0,31.18,6026,31.1634,31.42,31.0,31.18,6026,0.0,1.0
2023-03-24,31.2443,31.25,30.9738,30.9738,17592,31.2443,31.25,30.9738,30.9738,17592,0.0,1.0
2023-03-27,31.3114,31.42,31.3075,31.3075,2383,31.3114,31.42,31.3075,31.3075,2383,0.0,1.0
2023-03-28,31.2607,31.28,31.14,31.25,5543,31.2607,31.28,31.14,31.25,5543,0.0,1.0
2023-03-29,31.6034,31.6034,31.46,31.501,2840,31.6034,31.6034,31.46,31.501,2840,0.0,1.0
2023-03-30,31.7486,31.7899,31.6831,31.7899,2020,31.7486,31.7899,31.6831,31.7899,2020,0.0,1.0
2023-03-31,32.1169,32.1169,31.85,31.8751,10225,32.1169,32.1169,31.85,31.8751,10225,0.0,1.0
2023-04-03,32.2297,32.3,32.0885,32.3,6663,32.2297,32.3,32.0885,32.3,6663,0.0,1.0
2023-04-04,32.0625,32.07,31.9979,32.0682,1879,32.0625,32.07,31.9979,32.0682,1879,0.0,1.0
2023-04-05,31.9886,32.0331,31.928,32.0331,1756,31.9886,32.0331,31.928,32.0331,1756,0.0,1.0
2023-04-06,32.1212,32.13,31.9,31.92,53650,32.1212,32.13,31.9,31.92,53650,0.0,1.0
2023-04-10,32.1096,32.1096,31.92,31.92,2968,32.1096,32.1096,31.92,31.92,2968,0.0,1.0
2023-04-11,32.11,32.2193,32.0901,32.125,15601,32.11,32.2193,32.0901,32.125,15601,0.0,1.0
2023-04-12,31.99,32.19,31.99,32.07,5162,31.99,32.19,31.99,32.07,5162,0.0,1.0
2023-04-13,32.32,32.35,32.15,32.17,10172,32.32,32.35,32.15,32.17,10172,0.0,1.0
2023-04-14,32.3072,32.34,32.1492,32.34,13162,32.3072,32.34,32.1492,32.34,13162,0.0,1.0
2023-04-17,32.36,32.36,32.22,32.22,11891,32.36,32.36,32.22,32.22,11891,0.0,1.0
2023-04-18,32.38,32.41,32.32,32.41,6841,32.38,32.41,32.32,32.41,6841,0.0,1.0
2023-04-19,32.43,32.43,32.3,32.3,10610,32.43,32.43,32.3,32.3,10610,0.0,1.0
2023-04-20,32.2219,32.335,32.17,32.25,4745,32.2219,32.335,32.17,32.25,4745,0.0,1.0
2023-04-21,32.24,32.27,32.14,32.2,7086,32.24,32.27,32.14,32.2,7086,0.0,1.0
2023-04-24,32.2717,32.2717,32.18,32.22,2222,32.2717,32.2717,32.18,32.22,2222,0.0,1.0
2023-04-25,31.8789,32.135,31.8789,32.07,4553,31.8789,32.135,31.8789,32.07,4553,0.0,1.0
2023-04-26,31.7821,31.9314,31.72,31.88,5881,31.7821,31.9314,31.72,31.88,5881,0.0,1.0
2023-04-27,32.2488,32.26,31.94,31.94,2792,32.2488,32.26,31.94,31.94,2792,0.0,1.0
2023-04-28,32.4666,32.47,32.31,32.31,8464,32.4666,32.47,32.31,32.31,8464,0.0,1.0
2023-05-01,32.4784,32.55,32.4784,32.5,4418,32.4784,32.55,32.4784,32.5,4418,0.0,1.0
2023-05-02,32.1843,32.1843,31.99,32.18,2791,32.1843,32.1843,31.99,32.18,2791,0.0,1.0
2023-05-03,31.9925,32.29,31.9925,32.16,4795,31.9925,32.29,31.9925,32.16,4795,0.0,1.0
2023-05-04,31.8009,31.87,31.78,31.87,6528,31.8009,31.87,31.78,31.87,6528,0.0,1.0
2023-05-05,32.2616,32.315,32.2,32.2,1632,32.2616,32.315,32.2,32.2,1632,0.0,1.0
2023-05-08,32.2743,32.3,32.22,32.221,1735,32.2743,32.3,32.22,32.221,1735,0.0,1.0
2023-05-09,32.163,32.2,32.163,32.17,3874,32.163,32.2,32.163,32.17,3874,0.0,1.0
2023-05-10,32.2625,32.2941,32.1,32.21,32971,32.2625,32.2941,32.1,32.21,32971,0.0,1.0
2023-05-11,32.1946,32.26,32.0921,32.26,9621,32.1946,32.26,32.0921,32.26,9621,0.0,1.0
2023-05-12,32.1798,32.1798,32.02,32.11,1564,32.1798,32.1798,32.02,32.11,1564,0.0,1.0
2023-05-15,32.2187,32.27,32.0601,32.27,12112,32.2187,32.27,32.0601,32.27,12112,0.0,1.0
2023-05-16,32.0848,32.17,32.0848,32.1674,1961,32.0848,32.17,32.0848,32.1674,1961,0.0,1.0
2023-05-17,32.3916,32.4258,32.13,32.19,5925,32.3916,32.4258,32.13,32.19,5925,0.0,1.0
2023-05-18,32.6485,32.6485,32.34,32.34,4424,32.6485,32.6485,32.34,32.34,4424,0.0,1.0
2023-05-19,32.6069,32.698,32.57,32.68,3778,32.6069,32.698,32.57,32.68,3778,0.0,1.0
2023-05-22,32.6099,32.6759,32.6099,32.62,1673,32.6099,32.6759,32.6099,32.62,1673,0.0,1.0
2023-05-23,32.3285,32.5573,32.3101,32.5573,7107,32.3285,32.5573,32.3101,32.5573,7107,0.0,1.0
2023-05-24,32.1248,32.185,32.04,32.1427,4818,32.1248,32.185,32.04,32.1427,4818,0.0,1.0
2023-05-25,32.345,32.4012,32.26,32.27,9384,32.345,32.4012,32.26,32.27,9384,0.0,1.0
2023-05-26,32.7116,32.7116,32.64,32.64,1921,32.7116,32.7116,32.64,32.64,1921,0.0,1.0
2023-05-30,32.6827,32.72,32.6319,32.72,1746,32.6827,32.72,32.6319,32.72,1746,0.0,1.0
2023-05-31,32.52,32.615,32.46,32.615,5224,32.52,32.615,32.46,32.615,5224,0.0,1.0
2023-06-01,32.78,32.8101,32.562,32.562,2571,32.78,32.8101,32.562,32.562,2571,0.0,1.0
2023-06-02,33.2289,33.23,33.09,33.09,5161,33.2289,33.23,33.09,33.09,5161,0.0,1.0
2023-06-05,33.1715,33.32,33.12,33.23,9965,33.1715,33.32,33.12,33.23,9965,0.0,1.0
2023-06-06,33.2365,33.2365,33.08,33.19,4064,33.2365,33.2365,33.08,33.19,4064,0.0,1.0
2023-06-07,33.0898,33.24,33.07,33.24,4374,33.0898,33.24,33.07,33.24,4374,0.0,1.0
2023-06-08,33.2843,33.29,33.12,33.12,7252,33.2843,33.29,33.12,33.12,7252,0.0,1.0
2023-06-09,33.3304,33.43,33.27,33.38,15087,33.3304,33.43,33.27,33.38,15087,0.0,1.0
2023-06-12,33.5957,33.5957,33.37,33.37,3755,33.5957,33.5957,33.37,33.37,3755,0.0,1.0
2023-06-13,33.8055,33.85,33.73,33.79,1778,33.8055,33.85,33.73,33.79,1778,0.0,1.0
2023-06-14,33.78,33.97,33.64,33.83,6135,33.78,33.97,33.64,33.83,6135,0.0,1.0
2023-06-15,34.2283,34.28,33.81,33.81,2421,34.2283,34.28,33.81,33.81,2421,0.0,1.0
2023-06-16,34.1325,34.38,34.125,34.38,5591,34.1325,34.38,34.125,34.38,5591,0.0,1.0
2023-06-20,33.9952,34.01,33.87,33.96,7396,33.9952,34.01,33.87,33.96,7396,0.0,1.0
2023-06-21,33.8214,33.86,33.82,33.82,1628,33.8214,33.86,33.82,33.82,1628,0.0,1.0
2023-06-22,33.9043,33.9043,33.78,33.78,4998,33.9043,33.9043,33.78,33.78,4998,0.0,1.0
2023-06-23,33.7128,33.775,33.67,33.72,12054,33.7128,33.775,33.67,33.72,12054,0.0,1.0
2023-06-26,33.5545,33.68,33.5401,33.67,9448,33.5545,33.68,33.5401,33.67,9448,0.0,1.0
2023-06-27,33.8922,33.8922,33.61,33.61,4010,33.8922,33.8922,33.61,33.61,4010,0.0,1.0
2023-06-28,33.846,33.94,33.82,33.9,1825,33.846,33.94,33.82,33.9,1825,0.0,1.0
2023-06-29,34.0,34.0,33.91,33.93,1914,34.0,34.0,33.91,33.93,1914,0.0,1.0
2023-06-30,34.4516,34.47,34.3,34.3,3863,34.4516,34.47,34.3,34.3,3863,0.0,1.0
2023-07-03,34.4506,34.4506,34.3906,34.45,3169,34.4506,34.4506,34.3906,34.45,3169,0.0,1.0
2023-07-05,34.4097,34.4699,34.33,34.37,108146,34.4097,34.4699,34.33,34.37,108146,0.0,1.0
2023-07-06,34.15,34.15,33.96,33.96,8008,34.15,34.15,33.96,33.96,8008,0.0,1.0
2023-07-07,34.0564,34.38,34.05,34.05,12890,34.0564,34.38,34.05,34.05,12890,0.0,1.0
2023-07-10,34.1,34.1265,34.02,34.1265,6465,34.1,34.1265,34.02,34.1265,6465,0.0,1.0
2023-07-11,34.3332,34.3332,34.17,34.2,478618,34.3332,34.3332,34.17,34.2,478618,0.0,1.0
2023-07-12,34.5866,34.6652,34.549,34.61,10014,34.5866,34.6652,34.549,34.61,10014,0.0,1.0
2023-07-13,34.864,34.864,34.71,34.71,156208,34.864,34.864,34.71,34.71,156208,0.0,1.0
2023-07-14,34.8,34.9487,34.8,34.89,25623,34.8,34.9487,34.8,34.89,25623,0.0,1.0
2023-07-17,34.9796,35.02,34.87,34.87,6691,34.9796,35.02,34.87,34.87,6691,0.0,1.0
2023-07-18,35.2197,35.235,35.09,35.1,8873,35.2197,35.235,35.09,35.1,8873,0.0,1.0
2023-07-19,35.3018,35.33,35.22,35.27,40665,35.3018,35.33,35.22,35.27,40665,0.0,1.0
2023-07-20,35.025,35.22,35.025,35.2,5041,35.025,35.22,35.025,35.2,5041,0.0,1.0
2023-07-21,35.0818,35.17,35.04,35.14,3792,35.0818,35.17,35.04,35.14,3792,0.0,1.0
2023-07-24,35.2105,35.2105,35.12,35.12,5226,35.2105,35.2105,35.12,35.12,5226,0.0,1.0
2023-07-25,35.3211,35.36,35.25,35.3,16597,35.3211,35.36,35.25,35.3,16597,0.0,1.0
2023-07-26,35.2795,35.2795,35.19,35.26,2204,35.2795,35.2795,35.19,35.26,2204,0.0,1.0
2023-07-27,35.0805,35.41,35.0211,35.41,8612,35.0805,35.41,35.0211,35.41,8612,0.0,1.0
2023-07-28,35.4229,35.4312,35.37,35.37,5140,35.4229,35.4312,35.37,35.37,5140,0.0,1.0
2023-07-31,35.45,35.54,35.37,35.41,19006,35.45,35.54,35.37,35.41,19006,0.0,1.0
2023-08-01,35.3781,35.4018,35.32,35.37,28601,35.3781,35.4018,35.32,35.37,28601,0.0,1.0
2023-08-02,34.9074,35.09,34.88,35.09,9596,34.9074,35.09,34.88,35.09,9596,0.0,1.0
2023-08-03,34.8116,34.9099,34.8,34.8145,4093,34.8116,34.9099,34.8,34.8145,4093,0.0,1.0
2023-08-04,34.622,35.05,34.61,35.0,7638,34.622,35.05,34.61,35.0,7638,0.0,1.0
2023-08-07,34.936,34.936,34.7686,34.822,5610,34.936,34.936,34.7686,34.822,5610,0.0,1.0
2023-08-08,34.7966,34.7966,34.6202,34.6666,8532,34.7966,34.7966,34.6202,34.6666,8532,0.0,1.0
2023-08-09,34.52,34.71,34.5,34.53,14077,34.52,34.71,34.5,34.53,14077,0.0,1.0
2023-08-10,34.5435,34.91,34.52,34.825,78831,34.5435,34.91,34.52,34.825,78831,0.0,1.0
2023-08-11,34.4952,34.57,34.4,34.41,51360,34.4952,34.57,34.4,34.41,51360,0.0,1.0
2023-08-14,34.6814,34.6814,34.58,34.6301,4504,34.6814,34.6814,34.58,34.6301,4504,0.0,1.0
2023-08-15,34.3223,34.53,34.3223,34.53,6302,34.3223,34.53,34.3223,34.53,6302,0.0,1.0
2023-08-16,34.0711,34.31,34.0711,34.31,26538,34.0711,34.31,34.0711,34.31,26538,0.0,1.0
2023-08-17,33.8304,34.13,33.78,34.07,4791,33.8304,34.13,33.78,34.07,4791,0.0,1.0
2023-08-18,33.7783,33.82,33.62,33.63,5307,33.7783,33.82,33.62,33.63,5307,0.0,1.0
2023-08-21,34.01,34.025,33.72,33.9,6410,34.01,34.025,33.72,33.9,6410,0.0,1.0
2023-08-22,33.9137,34.13,33.87,34.13,7212,33.9137,34.13,33.87,34.13,7212,0.0,1.0
2023-08-23,34.2743,34.34,34.07,34.07,4642,34.2743,34.34,34.07,34.07,4642,0.0,1.0
2023-08-24,33.8704,34.213,33.8704,34.213,2111,33.8704,34.213,33.8704,34.213,2111,0.0,1.0
2023-08-25,34.074,34.15,33.75,33.97,5450,34.074,34.15,33.75,33.97,5450,0.0,1.0
2023-08-28,34.2825,34.283,34.115,34.26,64694,34.2825,34.283,34.115,34.26,64694,0.0,1.0
2023-08-29,34.7655,34.8007,34.56,34.585,10048,34.7655,34.8007,34.56,34.585,10048,0.0,1.0
2023-08-30,34.9157,34.938,34.76,34.79,36441,34.9157,34.938,34.76,34.79,36441,0.0,1.0
2023-08-31,34.83,35.05,34.83,35.0,630177,34.83,35.05,34.83,35.0,630177,0.0,1.0
2023-09-01,34.905,35.12,34.81,35.12,270576,34.905,35.12,34.81,35.12,270576,0.0,1.0
2023-09-05,34.86,35.0,34.8201,35.0,128385,34.86,35.0,34.8201,35.0,128385,0.0,1.0
2023-09-06,34.6356,34.79,34.53,34.79,60530,34.6356,34.79,34.53,34.79,60530,0.0,1.0
2023-09-07,34.58,34.6,34.45,34.49,7804,34.58,34.6,34.45,34.49,7804,0.0,1.0
2023-09-08,34.6052,34.7,34.575,34.63,70975,34.6052,34.7,34.575,34.63,70975,0.0,1.0
2023-09-11,34.7772,34.8099,34.68,34.78,59730,34.7772,34.8099,34.68,34.78,59730,0.0,1.0
2023-09-12,34.66,34.78,34.61,34.75,33232,34.66,34.78,34.61,34.75,33232,0.0,1.0
2023-09-13,34.6745,34.74,34.61,34.71,27381,34.6745,34.74,34.61,34.71,27381,0.0,1.0
2023-09-14,34.91,34.94,34.76,34.85,28109,34.91,34.94,34.76,34.85,28109,0.0,1.0
2023-09-15,34.5892,34.83,34.57,34.83,125690,34.5892,34.83,34.57,34.83,125690,0.0,1.0
2023-09-18,34.61,34.67,34.56,34.58,14800,34.61,34.67,34.56,34.58,14800,0.0,1.0
2023-09-19,34.55,34.58,34.39,34.56,221879,34.55,34.58,34.39,34.56,221879,0.0,1.0
2023-09-20,34.31,34.64,34.31,34.62,42000,34.31,34.64,34.31,34.62,42000,0.0,1.0
2023-09-21,33.9,34.16,33.8801,34.14,65785,33.9,34.16,33.8801,34.14,65785,0.0,1.0
2023-09-22,33.76,34.01,33.75,33.93,72152,33.76,34.01,33.75,33.93,72152,0.0,1.0
2023-09-25,33.9107,33.9107,33.73,33.75,29093,33.9107,33.9107,33.73,33.75,29093,0.0,1.0
2023-09-26,33.5651,33.75,33.52,33.75,10690,33.5651,33.75,33.52,33.75,10690,0.0,1.0
2023-09-27,33.5385,33.62,33.38,33.62,24623,33.5385,33.62,33.38,33.62,24623,0.0,1.0
2023-09-28,33.6928,33.78,33.52,33.52,4790,33.6928,33.78,33.52,33.52,4790,0.0,1.0
2023-09-29,33.66,33.8855,33.61,33.8855,13677,33.66,33.8855,33.61,33.8855,13677,0.0,1.0
2023-10-02,33.61,33.64,33.51,33.635,5874,33.61,33.64,33.51,33.635,5874,0.0,1.0
2023-10-03,33.2756,33.55,33.22,33.55,16406,33.2756,33.55,33.22,33.55,16406,0.0,1.0
2023-10-04,33.5198,33.54,33.3,33.37,25806,33.5198,33.54,33.3,33.37,25806,0.0,1.0
2023-10-05,33.52,33.54,33.2936,33.37,26870,33.52,33.54,33.2936,33.37,26870,0.0,1.0
2023-10-06,33.75,33.82,33.35,33.35,1902,33.75,33.82,33.35,33.35,1902,0.0,1.0
2023-10-09,33.9,33.99,33.6716,33.6716,6180,33.9,33.99,33.6716,33.6716,6180,0.0,1.0
2023-10-10,34.1,34.24,34.0175,34.0175,10356,34.1,34.24,34.0175,34.0175,10356,0.0,1.0
2023-10-11,34.22,34.22,34.0,34.18,11011,34.22,34.22,34.0,34.18,11011,0.0,1.0
2023-10-12,34.06,34.2,33.9621,34.145,5426,34.06,34.2,33.9621,34.145,5426,0.0,1.0
2023-10-13,33.8825,34.17,33.874,34.17,3113,33.8825,34.17,33.874,34.17,3113,0.0,1.0
2023-10-16,34.12,34.22,34.12,34.18,15284,34.12,34.22,34.12,34.18,15284,0.0,1.0
2023-10-17,34.2,34.28,33.9963,34.0,17119,34.2,34.28,33.9963,34.0,17119,0.0,1.0
2023-10-18,33.79,34.01,33.79,34.0,34462,33.79,34.01,33.79,34.0,34462,0.0,1.0
2023-10-19,33.61,33.88,33.56,33.81,7404,33.61,33.88,33.56,33.81,7404,0.0,1.0
2023-10-20,33.3,33.6,33.3,33.6,3971,33.3,33.6,33.3,33.6,3971,0.0,1.0
2023-10-23,33.23,33.42,33.23,33.2976,8219,33.23,33.42,33.23,33.2976,8219,0.0,1.0
2023-10-24,33.42,33.475,33.37,33.41,8924,33.42,33.475,33.37,33.41,8924,0.0,1.0
2023-10-25,33.0802,33.24,33.07,33.24,3632,33.0802,33.24,33.07,33.24,3632,0.0,1.0
2023-10-26,32.8,33.04,32.775,33.04,40495,32.8,33.04,32.775,33.04,40495,0.0,1.0
2023-10-27,32.63,32.84,32.63,32.8014,11021,32.63,32.84,32.63,32.8014,11021,0.0,1.0
2023-10-30,32.96,33.04,32.82,32.83,3022,32.96,33.04,32.82,32.83,3022,0.0,1.0
2023-10-31,33.12,33.1502,32.96,33.0,12931,33.12,33.1502,32.96,33.0,12931,0.0,1.0
2023-11-01,33.37,33.41,33.16,33.16,9458,33.37,33.41,33.16,33.16,9458,0.0,1.0
2023-11-02,33.868,33.88,33.7107,33.735,5325,33.868,33.88,33.7107,33.735,5325,0.0,1.0
2023-11-03,34.08,34.1999,33.99,33.99,9212,34.08,34.1999,33.99,33.99,9212,0.0,1.0
2023-11-06,34.13,34.2,34.08,34.2,6755,34.13,34.2,34.08,34.2,6755,0.0,1.0
2023-11-07,34.2301,34.2858,34.2201,34.2858,5796,34.2301,34.2858,34.2201,34.2858,5796,0.0,1.0
2023-11-08,34.3,34.3,34.2117,34.25,8125,34.3,34.3,34.2117,34.25,8125,0.0,1.0
2023-11-09,34.08,34.29,34.01,34.29,18552,34.08,34.29,34.01,34.29,18552,0.0,1.0
2023-11-10,34.43,34.46,34.1302,34.23,144596,34.43,34.46,34.1302,34.23,144596,0.0,1.0
2023-11-13,34.48,34.51,34.352,34.41,10434,34.48,34.51,34.352,34.41,10434,0.0,1.0
2023-11-14,34.943,35.04,34.78,34.78,72572,34.943,35.04,34.78,34.78,72572,0.0,1.0
2023-11-15,35.02,35.0666,34.9301,35.0666,8422,35.02,35.0666,34.9301,35.0666,8422,0.0,1.0
2023-11-16,35.06,35.06,34.915,34.92,7376,35.06,35.06,34.915,34.92,7376,0.0,1.0
2023-11-17,35.1199,35.1199,34.99,35.0,8402,35.1199,35.1199,34.99,35.0,8402,0.0,1.0
2023-11-20,35.2683,35.35,35.12,35.12,11689,35.2683,35.35,35.12,35.12,11689,0.0,1.0
2023-11-21,35.28,35.28,35.2,35.28,31291,35.28,35.28,35.2,35.28,31291,0.0,1.0
2023-11-22,35.3339,35.37,35.27,35.27,3309,35.3339,35.37,35.27,35.27,3309,0.0,1.0
2023-11-24,35.38,35.38,35.33,35.33,2124,35.38,35.38,35.33,35.33,2124,0.0,1.0
2023-11-27,35.34,35.39,35.2701,35.29,12603,35.34,35.39,35.2701,35.29,12603,0.0,1.0
2023-11-28,35.3323,35.4399,35.265,35.28,311266,35.3323,35.4399,35.265,35.28,311266,0.0,1.0
2023-11-29,35.309,35.5,35.309,35.5,20915,35.309,35.5,35.309,35.5,20915,0.0,1.0
2023-11-30,35.47,35.47,35.26,35.295,3478,35.47,35.47,35.26,35.295,3478,0.0,1.0
2023-12-01,35.56,35.6174,35.41,35.427,11857,35.56,35.6174,35.41,35.427,11857,0.0,1.0
2023-12-04,35.4493,35.4493,35.33,35.34,48746,35.4493,35.4493,35.33,35.34,48746,0.0,1.0
2023-12-05,35.4246,35.47,35.3505,35.45,13925,35.4246,35.47,35.3505,35.45,13925,0.0,1.0
2023-12-06,35.3189,35.52,35.3189,35.52,5277,35.3189,35.52,35.3189,35.52,5277,0.0,1.0
2023-12-07,35.52,35.57,35.4405,35.4542,5582,35.52,35.57,35.4405,35.4542,5582,0.0,1.0
2023-12-08,35.6725,35.695,35.53,35.54,3743,35.6725,35.695,35.53,35.54,3743,0.0,1.0
2023-12-11,35.7682,35.78,35.6967,35.6967,3634,35.7682,35.78,35.6967,35.6967,3634,0.0,1.0
2023-12-12,35.8939,35.8955,35.7,35.7,5747,35.8939,35.8955,35.7,35.7,5747,0.0,1.0
2023-12-13,36.26,36.26,35.95,35.95,1876,36.26,36.26,35.95,35.95,1876,0.0,1.0
2023-12-14,36.31,36.4699,36.31,36.38,3600,36.31,36.4699,36.31,36.38,3600,0.0,1.0
2023-12-15,36.3743,36.38,36.27,36.3599,8989,36.3743,36.38,36.27,36.3599,8989,0.0,1.0
2023-12-18,36.4888,36.54,36.45,36.45,5256,36.4888,36.54,36.45,36.45,5256,0.0,1.0
2023-12-19,36.66,36.66,36.49,36.49,9488,36.66,36.66,36.49,36.49,9488,0.0,1.0
2023-12-20,36.25,36.62,36.25,36.6,3011,36.25,36.62,36.25,36.6,3011,0.0,1.0
2023-12-21,36.498,36.51,36.2778,36.42,3787,36.498,36.51,36.2778,36.42,3787,0.0,1.0
2023-12-22,36.5602,36.61,36.5,36.6,1496,36.5602,36.61,36.5,36.6,1496,0.0,1.0
2023-12-26,36.71,36.71,36.63,36.655,4483,36.71,36.71,36.63,36.655,4483,0.0,1.0
2023-12-27,36.73,36.73,36.63,36.63,2203,36.73,36.73,36.63,36.63,2203,0.0,1.0
2023-12-28,36.7338,36.78,36.73,36.77,5449,36.7338,36.78,36.73,36.77,5449,0.0,1.0
2023-12-29,36.68,36.7445,36.65,36.7445,3187,36.68,36.7445,36.65,36.7445,3187,0.0,1.0
2024-01-02,36.5213,36.53,36.45,36.45,1679,36.5213,36.53,36.45,36.45,1679,0.0,1.0
2024-01-03,36.312,36.4289,36.312,36.38,16517,36.312,36.4289,36.312,36.38,16517,0.0,1.0
2024-01-04,36.2194,36.43,36.2194,36.37,12067,36.2194,36.43,36.2194,36.37,12067,0.0,1.0
2024-01-05,36.2741,36.3973,36.19,36.24,4406,36.2741,36.3973,36.19,36.24,4406,0.0,1.0
2024-01-08,36.6607,36.6607,36.38,36.38,3586,36.6607,36.6607,36.38,36.38,3586,0.0,1.0
2024-01-09,36.6216,36.63,36.47,36.48,68079,36.6216,36.63,36.47,36.48,68079,0.0,1.0
2024-01-10,36.767,36.7715,36.66,36.69,18660,36.767,36.7715,36.66,36.69,18660,0.0,1.0
2024-01-11,36.7601,36.7601,36.53,36.615,2808,36.7601,36.7601,36.53,36.615,2808,0.0,1.0
2024-01-12,36.8023,36.8023,36.71,36.79,6948,36.8023,36.8023,36.71,36.79,6948,0.0,1.0
2024-01-16,36.6761,36.7447,36.6,36.64,11821,36.6761,36.7447,36.6,36.64,11821,0.0,1.0
2024-01-17,36.5468,36.5468,36.4294,36.48,4565,36.5468,36.5468,36.4294,36.48,4565,0.0,1.0
2024-01-18,36.7842,36.7842,36.53,36.58,11446,36.7842,36.7842,36.53,36.58,11446,0.0,1.0
2024-01-19,37.1,37.12,36.81,36.81,13853,37.1,37.12,36.81,36.81,13853,0.0,1.0
2024-01-22,37.2083,37.268,37.18,37.24,5112,37.2083,37.268,37.18,37.24,5112,0.0,1.0
2024-01-23,37.2814,37.2814,37.18,37.2,4023,37.2814,37.2814,37.18,37.2,4023,0.0,1.0
2024-01-24,37.308,37.42,37.308,37.42,8827,37.308,37.42,37.308,37.42,8827,0.0,1.0
2024-01-25,37.41,37.43,37.37,37.38,4005,37.41,37.43,37.37,37.38,4005,0.0,1.0
2024-01-26,37.43,37.4499,37.3901,37.4499,14974,37.43,37.4499,37.3901,37.4499,14974,0.0,1.0
2024-01-29,37.6057,37.6057,37.41,37.41,38428,37.6057,37.6057,37.41,37.41,38428,0.0,1.0
2024-01-30,37.5895,37.62,37.54,37.54,6671,37.5895,37.62,37.54,37.54,6671,0.0,1.0
2024-01-31,37.1906,37.46,37.14,37.46,7615,37.1906,37.46,37.14,37.46,7615,0.0,1.0
2024-02-01,37.475,37.5,37.19,37.29,9684,37.475,37.5,37.19,37.29,9684,0.0,1.0
2024-02-02,37.81,37.8499,37.7,37.7009,7385,37.81,37.8499,37.7,37.7009,7385,0.0,1.0
2024-02-05,37.7083,37.75,37.56,37.56,23045,37.7083,37.75,37.56,37.56,23045,0.0,1.0
2024-02-06,37.7489,37.7489,37.66,37.67,1532,37.7489,37.7489,37.66,37.67,1532,0.0,1.0
2024-02-07,37.9534,37.99,37.88,37.88,2581,37.9534,37.99,37.88,37.88,2581,0.0,1.0
2024-02-08,37.98,37.99,37.89,37.99,2600,37.98,37.99,37.89,37.99,2600,0.0,1.0
2024-02-09,38.115,38.115,38.01,38.0101,35391,38.115,38.115,38.01,38.0101,35391,0.0,1.0
2024-02-12,38.05,38.2,38.05,38.14,8940,38.05,38.2,38.05,38.14,8940,0.0,1.0
2024-02-13,37.71,37.77,37.56,37.74,7093,37.71,37.77,37.56,37.74,7093,0.0,1.0
2024-02-14,37.98,37.98,37.82,37.9233,30983,37.98,37.98,37.82,37.9233,30983,0.0,1.0
2024-02-15,38.1284,38.1284,37.9908,38.035,3083,38.1284,38.1284,37.9908,38.035,3083,0.0,1.0
2024-02-16,37.99,38.16,37.99,38.09,7747,37.99,38.16,37.99,38.09,7747,0.0,1.0
2024-02-20,37.863,37.97,37.762,37.97,5139,37.863,37.97,37.762,37.97,5139,0.0,1.0
2024-02-21,37.9261,37.9261,37.74,37.78,5027,37.9261,37.9261,37.74,37.78,5027,0.0,1.0
2024-02-22,38.4206,38.43,38.22,38.22,4845,38.4206,38.43,38.22,38.22,4845,0.0,1.0
2024-02-23,38.455,38.52,38.37,38.52,7721,38.455,38.52,38.37,38.52,7721,0.0,1.0
2024-02-26,38.3707,38.45,38.351,38.45,5181,38.3707,38.45,38.351,38.45,5181,0.0,1.0
2024-02-27,38.4213,38.4213,38.37,38.37,3360,38.4213,38.4213,38.37,38.37,3360,0.0,1.0
2024-02-28,38.35,38.41,38.3306,38.3836,3885,38.35,38.41,38.3306,38.3836,3885,0.0,1.0
2024-02-29,38.5278,38.5278,38.3801,38.43,10376,38.5278,38.5278,38.3801,38.43,10376,0.0,1.0
2024-03-01,38.6805,38.6805,38.49,38.49,321069,38.6805,38.6805,38.49,38.49,321069,0.0,1.0
2024-03-04,38.6562,38.705,38.6317,38.6317,5835,38.6562,38.705,38.6317,38.6317,5835,0.0,1.0
2024-03-05,38.4148,38.46,38.4148,38.43,425992,38.4148,38.46,38.4148,38.43,425992,0.0,1.0
2024-03-06,38.5521,38.635,38.5521,38.63,1194,38.5521,38.635,38.5521,38.63,1194,0.0,1.0
2024-03-07,38.73,38.79,38.6522,38.6522,14608,38.73,38.79,38.6522,38.6522,14608,0.0,1.0
2024-03-08,38.6356,38.91,38.63,38.83,4943,38.6356,38.91,38.63,38.83,4943,0.0,1.0
2024-03-11,38.62,38.62,38.53,38.53,5838,38.62,38.62,38.53,38.53,5838,0.0,1.0
2024-03-12,38.8677,38.8677,38.71,38.76,3053,38.8677,38.8677,38.71,38.76,3053,0.0,1.0
2024-03-13,38.8226,38.8671,38.79,38.8,9037,38.8226,38.8671,38.79,38.8,9037,0.0,1.0
2024-03-14,38.753,38.895,38.62,38.81,14761,38.753,38.895,38.62,38.81,14761,0.0,1.0
2024-03-15,38.6214,38.6707,38.56,38.655,4393,38.6214,38.6707,38.56,38.655,4393,0.0,1.0
2024-03-18,38.73,38.8541,38.72,38.72,9160,38.73,38.8541,38.72,38.72,9160,0.0,1.0
2024-03-19,38.9016,38.9016,38.735,38.735,5080,38.9016,38.9016,38.735,38.735,5080,0.0,1.0
2024-03-20,39.0707,39.09,38.88,38.89,3110,39.0707,39.09,38.88,38.89,3110,0.0,1.0
2024-03-21,39.1576,39.2193,39.13,39.17,1423,39.1576,39.2193,39.13,39.17,1423,0.0,1.0
2024-03-22,39.1502,39.17,39.121,39.15,1413,39.1502,39.17,39.121,39.15,1413,0.0,1.0
2024-03-25,39.0852,39.1205,39.0852,39.1,4382,39.0852,39.1205,39.0852,39.1,4382,0.0,1.0
2024-03-26,39.03,39.17,39.03,39.17,2744,39.03,39.17,39.03,39.17,2744,0.0,1.0
2024-03-27,39.2272,39.2272,39.09,39.1213,4414,39.2272,39.2272,39.09,39.1213,4414,0.0,1.0
2024-03-28,39.2822,39.2822,39.2107,39.27,4380,39.2822,39.2822,39.2107,39.27,4380,0.0,1.0
2024-04-01,39.233,39.233,39.1519,39.175,3365,39.233,39.233,39.1519,39.175,3365,0.0,1.0
2024-04-02,39.0752,39.0752,38.9401,39.02,6014,39.0752,39.0752,38.9401,39.02,6014,0.0,1.0
2024-04-03,39.07,39.158,39.0,39.0,4603,39.07,39.158,39.0,39.0,4603,0.0,1.0
2024-04-04,38.8384,39.31,38.8384,39.31,1594,38.8384,39.31,38.8384,39.31,1594,0.0,1.0
2024-04-05,39.0702,39.09,38.85,38.85,211729,39.0702,39.09,38.85,38.85,211729,0.0,1.0
2024-04-08,39.0889,39.12,39.06,39.06,2065,39.0889,39.12,39.06,39.06,2065,0.0,1.0
2024-04-09,39.08,39.08,38.9915,39.0292,1799,39.08,39.08,38.9915,39.0292,1799,0.0,1.0
2024-04-10,38.942,38.942,38.86,38.87,2217,38.942,38.942,38.86,38.87,2217,0.0,1.0
2024-04-11,39.1032,39.1052,38.85,38.89,2235,39.1032,39.1052,38.85,38.89,2235,0.0,1.0
2024-04-12,38.7349,38.91,38.65,38.91,5388,38.7349,38.91,38.65,38.91,5388,0.0,1.0
2024-04-15,38.4,38.93,38.4,38.93,10135,38.4,38.93,38.4,38.93,10135,0.0,1.0
2024-04-16,38.4311,38.46,38.36,38.41,4930,38.4311,38.46,38.36,38.41,4930,0.0,1.0
2024-04-17,38.23,38.46,38.22,38.46,11432,38.23,38.46,38.22,38.46,11432,0.0,1.0
2024-04-18,38.2019,38.3601,38.2019,38.3601,209,38.2019,38.3601,38.2019,38.3601,209,0.0,1.0
2024-04-19,37.9707,38.12,37.9707,38.12,1546,37.9707,38.12,37.9707,38.12,1546,0.0,1.0
2024-04-22,38.205,38.205,38.1,38.11,2509,38.205,38.205,38.1,38.11,2509,0.0,1.0
2024-04-23,38.5571,38.5571,38.42,38.42,16096,38.5571,38.5571,38.42,38.42,16096,0.0,1.0
2024-04-24,38.55,38.55,38.4509,38.52,2205,38.55,38.55,38.4509,38.52,2205,0.0,1.0
2024-04-25,38.4619,38.4619,38.4619,38.4619,184,38.4619,38.4619,38.4619,38.4619,184,0.0,1.0
2024-04-26,38.73,38.77,38.7,38.7,925,38.73,38.77,38.7,38.7,925,0.0,1.0
2024-04-29,38.8355,38.845,38.77,38.77,8143,38.8355,38.845,38.77,38.77,8143,0.0,1.0
2024-04-30,38.46,38.78,38.46,38.78,467,38.46,38.78,38.46,38.78,467,0.0,1.0
2024-05-01,38.3534,38.71,38.2701,38.34,6611,38.3534,38.71,38.2701,38.34,6611,0.0,1.0
2024-05-02,38.5488,38.6064,38.4,38.44,1481,38.5488,38.6064,38.4,38.44,1481,0.0,1.0
2024-05-03,38.935,38.935,38.85,38.85,2331,38.935,38.935,38.85,38.85,2331,0.0,1.0
2024-05-06,39.187,39.187,39.02,39.02,23745,39.187,39.187,39.02,39.02,23745,0.0,1.0
2024-05-07,39.2625,39.2718,39.24,39.2718,3385,39.2625,39.2718,39.24,39.2718,3385,0.0,1.0
2024-05-08,39.2756,39.2756,39.12,39.12,1225,39.2756,39.2756,39.12,39.12,1225,0.0,1.0
2024-05-09,39.3942,39.3942,39.35,39.3599,1275,39.3942,39.3942,39.35,39.3599,1275,0.0,1.0
2024-05-10,39.4752,39.52,39.41,39.45,7543,39.4752,39.52,39.41,39.45,7543,0.0,1.0
2024-05-13,39.4611,39.4832,39.44,39.45,783,39.4611,39.4832,39.44,39.45,783,0.0,1.0
2024-05-14,39.6057,39.6057,39.6057,39.6057,319,39.6057,39.6057,39.6057,39.6057,319,0.0,1.0
2024-05-15,39.8761,39.8761,39.68,39.74,1179,39.8761,39.8761,39.68,39.74,1179,0.0,1.0
2024-05-16,39.8508,39.895,39.82,39.895,2181,39.8508,39.895,39.82,39.895,2181,0.0,1.0
2024-05-17,39.91,39.91,39.88,39.88,530,39.91,39.91,39.88,39.88,530,0.0,1.0
2024-05-20,39.9149,39.9559,39.89,39.9,4749,39.9149,39.9559,39.89,39.9,4749,0.0,1.0
2024-05-21,39.9965,39.9965,39.9088,39.9287,4841,39.9965,39.9965,39.9088,39.9287,4841,0.0,1.0
2024-05-22,39.9252,40.02,39.8207,40.02,11395,39.9252,40.02,39.8207,40.02,11395,0.0,1.0
2024-05-23,39.7963,40.03,39.74,40.0,2082,39.7963,40.03,39.74,40.0,2082,0.0,1.0
2024-05-24,39.9734,39.975,39.9,39.9,2474,39.9734,39.975,39.9,39.9,2474,0.0,1.0
2024-05-28,39.9815,39.9972,39.92,39.98,4956,39.9815,39.9972,39.92,39.98,4956,0.0,1.0
2024-05-29,39.8305,39.88,39.8,39.8,246504,39.8305,39.88,39.8,39.8,246504,0.0,1.0
2024-05-30,39.7023,39.79,39.66,39.76,1845,39.7023,39.79,39.66,39.76,1845,0.0,1.0
2024-05-31,39.8849,39.8849,39.62,39.72,1635,39.8849,39.8849,39.62,39.72,1635,0.0,1.0
2024-06-03,39.9111,39.96,39.78,39.96,64046,39.9111,39.96,39.78,39.96,64046,0.0,1.0
2024-06-04,39.9564,39.9564,39.85,39.85,533,39.9564,39.9564,39.85,39.85,533,0.0,1.0
2024-06-05,40.1857,40.1857,40.0501,40.09,19684,40.1857,40.1857,40.0501,40.09,19684,0.0,1.0
2024-06-06,40.1896,40.23,40.15,40.23,974,40.1896,40.23,40.15,40.23,974,0.0,1.0
2024-06-07,40.204,40.26,40.1907,40.24,3825,40.204,40.26,40.1907,40.24,3825,0.0,1.0
2024-06-10,40.242,40.242,40.13,40.13,1720,40.242,40.242,40.13,40.13,1720,0.0,1.0
2024-06-11,40.2887,40.2887,40.18,40.18,579,40.2887,40.2887,40.18,40.18,579,0.0,1.0
2024-06-12,40.4838,40.4838,40.29,40.4207,23959,40.4838,40.4838,40.29,40.4207,23959,0.0,1.0
2024-06-13,40.5069,40.5069,40.42,40.49,4677,40.5069,40.5069,40.42,40.49,4677,0.0,1.0
2024-06-14,40.45,40.47,40.38,40.4,32785,40.45,40.47,40.38,40.4,32785,0.0,1.0
2024-06-17,40.5804,40.6188,40.47,40.47,56255,40.5804,40.6188,40.47,40.47,56255,0.0,1.0
2024-06-18,40.6,40.6,40.571,40.5711,3828,40.6,40.6,40.571,40.5711,3828,0.0,1.0
2024-06-20,40.5826,40.6141,40.5448,40.61,5127,40.5826,40.6141,40.5448,40.61,5127,0.0,1.0
2024-06-21,40.6,40.608,40.531,40.531,66121,40.6,40.608,40.531,40.531,66121,0.0,1.0
2024-06-24,40.5718,40.62,40.5718,40.62,895,40.5718,40.62,40.5718,40.62,895,0.0,1.0
2024-06-25,40.62,40.62,40.55,40.57,3733,40.62,40.62,40.55,40.57,3733,0.0,1.0
2024-06-26,40.6813,40.6813,40.607,40.61,3971,40.6813,40.6813,40.607,40.61,3971,0.0,1.0
2024-06-27,40.6744,40.71,40.67,40.71,3927,40.6744,40.71,40.67,40.71,3927,0.0,1.0
2024-06-28,40.674,40.75,40.65,40.75,4541,40.674,40.75,40.65,40.75,4541,0.0,1.0
2024-07-01,40.72,40.7235,40.6235,40.71,15176,40.72,40.7235,40.6235,40.71,15176,0.0,1.0
2024-07-02,40.7968,40.8,40.7317,40.75,9512,40.7968,40.8,40.7317,40.75,9512,0.0,1.0
2024-07-03,40.84,40.84,40.8,40.8,1591,40.84,40.84,40.8,40.8,1591,0.0,1.0
2024-07-05,40.9186,40.9186,40.89,40.89,233,40.9186,40.9186,40.89,40.89,233,0.0,1.0
2024-07-08,40.96,40.9792,40.84,40.84,7034,40.96,40.9792,40.84,40.84,7034,0.0,1.0
2024-07-09,40.9522,40.963,40.94,40.955,4073,40.9522,40.963,40.94,40.955,4073,0.0,1.0
2024-07-10,41.0196,41.0196,40.949,40.99,31559,41.0196,41.0196,40.949,40.99,31559,0.0,1.0
2024-07-11,40.9799,40.9799,40.94,40.958,1421,40.9799,40.9799,40.94,40.958,1421,0.0,1.0
2024-07-12,41.0437,41.0437,41.01,41.01,633,41.0437,41.0437,41.01,41.01,633,0.0,1.0
2024-07-15,41.0551,41.06,41.05,41.05,1079,41.0551,41.06,41.05,41.05,1079,0.0,1.0
2024-07-16,41.0902,41.0902,41.05,41.0758,4264,41.0902,41.0902,41.05,41.0758,4264,0.0,1.0
2024-07-17,40.9998,41.0427,40.92,40.92,4503,40.9998,41.0427,40.92,40.92,4503,0.0,1.0
2024-07-18,40.8966,41.02,40.85,41.02,3146,40.8966,41.02,40.85,41.02,3146,0.0,1.0
2024-07-19,40.8155,40.85,40.8155,40.85,9724,40.8155,40.85,40.8155,40.85,9724,0.0,1.0
2024-07-22,41.0039,41.0069,40.9201,40.9421,21040,41.0039,41.0069,40.9201,40.9421,21040,0.0,1.0
2024-07-23,41.0,41.038,40.99,41.02,9356,41.0,41.038,40.99,41.02,9356,0.0,1.0
2024-07-24,40.6435,40.7901,40.6435,40.79,4150,40.6435,40.7901,40.6435,40.79,4150,0.0,1.0
2024-07-25,40.6057,40.8,40.57,40.645,5261,40.6057,40.8,40.57,40.645,5261,0.0,1.0
2024-07-26,40.7962,40.8,40.7,40.7,1658,40.7962,40.8,40.7,40.7,1658,0.0,1.0
2024-07-29,40.8516,40.9058,40.81,40.8518,4280,40.8516,40.9058,40.81,40.8518,4280,0.0,1.0
2024-07-30,40.7901,40.85,40.63,40.85,46282,40.7901,40.85,40.63,40.85,46282,0.0,1.0
2024-07-31,40.9945,40.9945,40.98,40.99,795,40.9945,40.9945,40.98,40.99,795,0.0,1.0
2024-08-01,40.81,41.0062,40.695,41.0062,3523,40.81,41.0062,40.695,41.0062,3523,0.0,1.0
2024-08-02,40.315,40.4816,40.12,40.37,11602,40.315,40.4816,40.12,40.37,11602,0.0,1.0
2024-08-05,39.4854,39.78,39.4854,39.5,1204,39.4854,39.78,39.4854,39.5,1204,0.0,1.0
2024-08-06,39.947,40.23,39.58,39.58,9124,39.947,40.23,39.58,39.58,9124,0.0,1.0
2024-08-07,39.7082,40.38,39.7082,40.21,6100,39.7082,40.38,39.7082,40.21,6100,0.0,1.0
2024-08-08,40.3186,40.365,40.0,40.0,7796,40.3186,40.365,40.0,40.0,7796,0.0,1.0
2024-08-09,40.555,40.5565,40.4,40.4,4386,40.555,40.5565,40.4,40.4,4386,0.0,1.0
2024-08-12,40.5385,40.7,40.5385,40.66,3425,40.5385,40.7,40.5385,40.66,3425,0.0,1.0
2024-08-13,40.9566,40.9566,40.74,40.78,25135,40.9566,40.9566,40.74,40.78,25135,0.0,1.0
2024-08-14,41.0975,41.0975,41.0526,41.0526,371,41.0975,41.0975,41.0526,41.0526,371,0.0,1.0
2024-08-15,41.2738,41.3,41.2206,41.29,11357,41.2738,41.3,41.2206,41.29,11357,0.0,1.0
2024-08-16,41.3295,41.3295,41.3295,41.3295,122,41.3295,41.3295,41.3295,41.3295,122,0.0,1.0
2024-08-19,41.3898,41.3898,41.34,41.34,1341,41.3898,41.3898,41.34,41.34,1341,0.0,1.0
2024-08-20,41.3698,41.37,41.34,41.37,1339,41.3698,41.37,41.34,41.37,1339,0.0,1.0
2024-08-21,41.3752,41.39,41.36,41.367,13358,41.3752,41.39,41.36,41.367,13358,0.0,1.0
2024-08-22,41.3802,41.41,41.35,41.41,14555,41.3802,41.41,41.35,41.41,14555,0.0,1.0
2024-08-23,41.4504,41.49,41.3601,41.49,11469,41.4504,41.49,41.3601,41.49,11469,0.0,1.0
2024-08-26,41.5,41.5,41.46,41.46,17784,41.5,41.5,41.46,41.46,17784,0.0,1.0
2024-08-27,41.5094,41.5189,41.48,41.4944,24669,41.5094,41.5189,41.48,41.4944,24669,0.0,1.0
2024-08-28,41.4601,41.5,41.43,41.48,68702,41.4601,41.5,41.43,41.48,68702,0.0,1.0
2024-08-29,41.51,41.529,41.33,41.33,25940,41.51,41.529,41.33,41.33,25940,0.0,1.0
2024-08-30,41.545,41.5695,41.5001,41.53,173934,41.545,41.5695,41.5001,41.53,173934,0.0,1.0
2024-09-03,40.95,41.5,40.8171,41.5,230905,40.95,41.5,40.8171,41.5,230905,0.0,1.0
2024-09-04,40.88,41.0399,40.81,40.93,78339,40.88,41.0399,40.81,40.93,78339,0.0,1.0
2024-09-05,40.85,41.0,40.685,40.89,49097,40.85,41.0,40.685,40.89,49097,0.0,1.0
2024-09-06,40.34,40.89,40.33,40.85,41764,40.34,40.89,40.33,40.85,41764,0.0,1.0
2024-09-09,40.6159,40.7399,40.513,40.555,43076,40.6159,40.7399,40.513,40.555,43076,0.0,1.0
2024-09-10,40.81,40.81,40.5,40.77,55423,40.81,40.81,40.5,40.77,55423,0.0,1.0
2024-09-11,41.09,41.1,40.36,40.84,25967,41.09,41.1,40.36,40.84,25967,0.0,1.0
2024-09-12,41.32,41.32,41.03,41.1299,25468,41.32,41.32,41.03,41.1299,25468,0.0,1.0
2024-09-13,41.47,41.53,41.39,41.42,413554,41.47,41.53,41.39,41.42,413554,0.0,1.0
2024-09-16,41.558,41.558,41.36,41.4699,23870,41.558,41.558,41.36,41.4699,23870,0.0,1.0
2024-09-17,41.4731,41.6983,41.4,41.57,50086,41.4731,41.6983,41.4,41.57,50086,0.0,1.0
2024-09-18,41.45,41.82,41.41,41.61,40962,41.45,41.82,41.41,41.61,40962,0.0,1.0
2024-09-19,41.925,42.01,41.78,41.86,89751,41.925,42.01,41.78,41.86,89751,0.0,1.0
2024-09-20,41.81,41.92,41.7307,41.815,45198,41.81,41.92,41.7307,41.815,45198,0.0,1.0
2024-09-23,41.9557,41.97,41.885,41.94,75810,41.9557,41.97,41.885,41.94,75810,0.0,1.0
2024-09-24,41.9992,42.02,41.86,41.93,13708,41.9992,42.02,41.86,41.93,13708,0.0,1.0
2024-09-25,41.975,42.05,41.92,42.0223,13734,41.975,42.05,41.92,42.0223,13734,0.0,1.0
2024-09-26,42.0506,42.24,41.97,42.24,195378,42.0506,42.24,41.97,42.24,195378,0.0,1.0
2024-09-27,42.04,42.1499,42.0299,42.06,153309,42.04,42.1499,42.0299,42.06,153309,0.0,1.0
2024-09-30,42.1233,42.1233,41.9488,41.97,8626,42.1233,42.1233,41.9488,41.97,8626,0.0,1.0
2024-10-01,41.91,42.04,41.77,42.04,26743,41.91,42.04,41.77,42.04,26743,0.0,1.0
2024-10-02,41.915,41.948,41.835,41.84,16688,41.915,41.948,41.835,41.84,16688,0.0,1.0
2024-10-03,41.7991,41.94,41.75,41.82,11739,41.7991,41.94,41.75,41.82,11739,0.0,1.0
2024-10-04,42.01,42.08,41.81,42.0,6789,42.01,42.08,41.81,42.0,6789,0.0,1.0
2024-10-07,41.83,42.01,41.73,41.94,19362,41.83,42.01,41.73,41.94,19362,0.0,1.0
2024-10-08,42.0563,42.11,41.91,41.91,21696,42.0563,42.11,41.91,41.91,21696,0.0,1.0
2024-10-09,42.26,42.27,42.05,42.05,36259,42.26,42.27,42.05,42.05,36259,0.0,1.0
2024-10-10,42.1852,42.26,42.12,42.19,22588,42.1852,42.26,42.12,42.19,22588,0.0,1.0
2024-10-11,42.3289,42.38,42.17,42.17,2372,42.3289,42.38,42.17,42.17,2372,0.0,1.0
2024-10-14,42.51,42.57,42.32,42.32,3012,42.51,42.57,42.32,42.32,3012,0.0,1.0
2024-10-15,42.3342,42.6,42.3342,42.48,7368,42.3342,42.6,42.3342,42.48,7368,0.0,1.0
2024-10-16,42.45,42.4851,42.33,42.42,2746,42.45,42.4851,42.33,42.42,2746,0.0,1.0
2024-10-17,42.48,42.57,42.4501,42.49,5277,42.48,42.57,42.4501,42.49,5277,0.0,1.0
2024-10-18,42.6011,42.6162,42.54,42.5475,9589,42.6011,42.6162,42.54,42.5475,9589,0.0,1.0
2024-10-21,42.5409,42.61,42.45,42.52,2210,42.5409,42.61,42.45,42.52,2210,0.0,1.0
2024-10-22,42.5827,42.6,42.3601,42.45,8165,42.5827,42.6,42.3601,42.45,8165,0.0,1.0
2024-10-23,42.3198,42.52,42.23,42.51,7446,42.3198,42.52,42.23,42.51,7446,0.0,1.0
2024-10-24,42.4031,42.4138,42.278,42.39,3954,42.4031,42.4138,42.278,42.39,3954,0.0,1.0
2024-10-25,42.3552,42.5,42.3552,42.5,2535,42.3552,42.5,42.3552,42.5,2535,0.0,1.0
2024-10-28,42.4752,42.5203,42.45,42.5203,2285,42.4752,42.5203,42.45,42.5203,2285,0.0,1.0
2024-10-29,42.45,42.5789,42.42,42.42,6303,42.45,42.5789,42.42,42.42,6303,0.0,1.0
2024-10-30,42.36,42.515,42.36,42.4728,15373,42.36,42.515,42.36,42.4728,15373,0.0,1.0
2024-10-31,41.9323,42.005,41.9266,41.9701,4367,41.9323,42.005,41.9266,41.9701,4367,0.0,1.0
2024-11-01,41.94,42.18,41.94,41.96,46379,41.94,42.18,41.94,41.96,46379,0.0,1.0
2024-11-04,41.9143,42.02,41.9143,42.02,2883,41.9143,42.02,41.9143,42.02,2883,0.0,1.0
2024-11-05,42.21,42.25,42.15,42.2018,15706,42.21,42.25,42.15,42.2018,15706,0.0,1.0
2024-11-06,42.95,42.95,42.75,42.75,9422,42.95,42.95,42.75,42.75,9422,0.0,1.0
2024-11-07,43.0825,43.1685,43.01,43.03,5472,43.0825,43.1685,43.01,43.03,5472,0.0,1.0
2024-11-08,43.1559,43.2399,43.13,43.16,9702,43.1559,43.2399,43.13,43.16,9702,0.0,1.0
2024-11-11,43.1607,43.21,43.0903,43.16,7241,43.1607,43.21,43.0903,43.16,7241,0.0,1.0
2024-11-12,43.1107,43.25,42.99,43.25,11347,43.1107,43.25,42.99,43.25,11347,0.0,1.0
2024-11-13,43.1654,43.2754,43.09,43.22,15600,43.1654,43.2754,43.09,43.22,15600,0.0,1.0
2024-11-14,43.0359,43.1758,42.99,43.13,7355,43.0359,43.1758,42.99,43.13,7355,0.0,1.0
2024-11-15,42.7002,42.808,42.62,42.808,7128,42.7002,42.808,42.62,42.808,7128,0.0,1.0
2024-11-18,42.77,42.8953,42.68,42.68,7029,42.77,42.8953,42.68,42.68,7029,0.0,1.0
2024-11-19,42.8763,42.9256,42.65,42.65,9684,42.8763,42.9256,42.65,42.65,9684,0.0,1.0
2024-11-20,42.8693,42.8693,42.6354,42.715,17909,42.8693,42.8693,42.6354,42.715,17909,0.0,1.0
2024-11-21,42.98,43.055,42.76,42.99,10974,42.98,43.055,42.76,42.99,10974,0.0,1.0
2024-11-22,43.1,43.17,43.0,43.0,17006,43.1,43.17,43.0,43.0,17006,0.0,1.0
2024-11-25,43.2453,43.27,43.16,43.2,7881,43.2453,43.27,43.16,43.2,7881,0.0,1.0
2024-11-26,43.33,43.41,43.28,43.28,7125,43.33,43.41,43.28,43.28,7125,0.0,1.0
2024-11-27,43.3061,43.36,43.27,43.29,8456,43.3061,43.36,43.27,43.29,8456,0.0,1.0
2024-11-29,43.5,43.5,43.395,43.395,1041,43.5,43.5,43.395,43.395,1041,0.0,1.0
2024-12-02,43.48,43.53,43.47,43.495,286797,43.48,43.53,43.47,43.495,286797,0.0,1.0
2024-12-03,43.57,43.57,43.4506,43.465,20699,43.57,43.57,43.4506,43.465,20699,0.0,1.0
2024-12-04,43.6,43.64,43.54,43.56,9941,43.6,43.64,43.54,43.56,9941,0.0,1.0
2024-12-05,43.5999,43.62,43.59,43.6,5436,43.5999,43.62,43.59,43.6,5436,0.0,1.0
2024-12-06,43.6658,43.71,43.62,43.62,2939,43.6658,43.71,43.62,43.62,2939,0.0,1.0
2024-12-09,43.5166,43.61,43.5,43.59,4711,43.5166,43.61,43.5,43.59,4711,0.0,1.0
2024-12-10,43.4616,43.5849,43.43,43.5849,6959,43.4616,43.5849,43.43,43.5849,6959,0.0,1.0
2024-12-11,43.6348,43.6847,43.59,43.6,7329,43.6348,43.6847,43.59,43.6,7329,0.0,1.0
2024-12-12,43.53,43.6296,43.51,43.55,8913,43.53,43.6296,43.51,43.55,8913,0.0,1.0
2024-12-13,43.5352,43.64,43.47,43.53,8151,43.5352,43.64,43.47,43.53,8151,0.0,1.0
2024-12-16,43.62,43.6599,43.58,43.58,9324,43.62,43.6599,43.58,43.58,9324,0.0,1.0
2024-12-17,43.5511,43.6,43.47,43.52,8167,43.5511,43.6,43.47,43.52,8167,0.0,1.0
2024-12-18,42.8302,43.6167,42.8302,43.49,8401,42.8302,43.6167,42.8302,43.49,8401,0.0,1.0
2024-12-19,42.7569,42.8999,42.7569,42.801,11287,42.7569,42.8999,42.7569,42.801,11287,0.0,1.0
2024-12-20,43.04,43.22,42.5501,42.56,8987,43.04,43.22,42.5501,42.56,8987,0.0,1.0
2024-12-23,43.2937,43.2937,43.0,43.0,3818,43.2937,43.2937,43.0,43.0,3818,0.0,1.0
2024-12-24,43.5544,43.5699,43.37,43.37,6834,43.5544,43.5699,43.37,43.37,6834,0.0,1.0
2024-12-26,43.5711,43.6272,43.54,43.54,2100,43.5711,43.6272,43.54,43.54,2100,0.0,1.0
2024-12-27,43.3008,43.3815,43.1282,43.33,2740,43.3008,43.3815,43.1282,43.33,2740,0.0,1.0
2024-12-30,43.0772,43.1201,42.88,42.88,21021,43.0772,43.1201,42.88,42.88,21021,0.0,1.0
2024-12-31,42.9017,43.012,42.9017,43.012,5620,42.9017,43.012,42.9017,43.012,5620,0.0,1.0
2025-01-02,42.8704,43.1525,42.77,43.11,126319,42.8704,43.1525,42.77,43.11,126319,0.0,1.0
2025-01-03,43.2217,43.24,43.19,43.19,6241,43.2217,43.24,43.19,43.19,6241,0.0,1.0
2025-01-06,43.3321,43.51,43.3321,43.48,3191,43.3321,43.51,43.3321,43.48,3191,0.0,1.0
2025-01-07,43.0443,43.26,42.95,43.26,6893,43.0443,43.26,42.95,43.26,6893,0.0,1.0
2025-01-08,43.0995,43.0995,43.01,43.09,6906,43.0995,43.0995,43.01,43.09,6906,0.0,1.0
2025-01-10,42.6852,42.81,42.64,42.81,7060,42.6852,42.81,42.64,42.81,7060,0.0,1.0
2025-01-13,42.7408,42.7408,42.49,42.49,6361,42.7408,42.7408,42.49,42.49,6361,0.0,1.0
2025-01-14,42.7535,42.8,42.6101,42.64,3946,42.7535,42.8,42.6101,42.64,3946,0.0,1.0
2025-01-15,43.3106,43.3559,43.2,43.2,3607,43.3106,43.3559,43.2,43.2,3607,0.0,1.0
2025-01-16,43.293,43.35,43.261,43.28,2582,43.293,43.35,43.261,43.28,2582,0.0,1.0
2025-01-17,43.5218,43.5795,43.41,43.41,2232,43.5218,43.5795,43.41,43.41,2232,0.0,1.0
2025-01-21,43.7495,43.7899,43.43,43.43,7580,43.7495,43.7899,43.43,43.43,7580,0.0,1.0
2025-01-22,43.8911,43.92,43.83,43.83,2901,43.8911,43.92,43.83,43.83,2901,0.0,1.0
2025-01-23,43.97,43.97,43.81,43.81,11143,43.97,43.97,43.81,43.81,11143,0.0,1.0
2025-01-24,43.9509,44.03,43.9,43.96,7729,43.9509,44.03,43.9,43.96,7729,0.0,1.0
2025-01-27,43.5655,43.59,43.4601,43.56,11529,43.5655,43.59,43.4601,43.56,11529,0.0,1.0
2025-01-28,43.8443,43.8699,43.69,43.69,1227,43.8443,43.8699,43.69,43.69,1227,0.0,1.0
2025-01-29,43.7616,43.7616,43.63,43.7401,7882,43.7616,43.7616,43.63,43.7401,7882,0.0,1.0
2025-01-30,43.8772,43.915,43.69,43.73,7895,43.8772,43.915,43.69,43.73,7895,0.0,1.0
2025-01-31,43.69,44.025,43.69,44.0,12541,43.69,44.025,43.69,44.0,12541,0.0,1.0
2025-02-03,43.568,43.62,43.2765,43.2765,6909,43.568,43.62,43.2765,43.2765,6909,0.0,1.0
2025-02-04,43.7455,43.7455,43.49,43.49,7142,43.7455,43.7455,43.49,43.49,7142,0.0,1.0
2025-02-05,43.84,43.85,43.61,43.61,2530,43.84,43.85,43.61,43.61,2530,0.0,1.0
2025-02-06,43.9566,43.9566,43.84,43.9,6921,43.9566,43.9566,43.84,43.9,6921,0.0,1.0
2025-02-07,43.7332,44.0,43.73,44.0,6885,43.7332,44.0,43.73,44.0,6885,0.0,1.0
2025-02-10,43.8968,43.92,43.81,43.81,1439,43.8968,43.92,43.81,43.81,1439,0.0,1.0
2025-02-11,43.9114,43.93,43.86,43.86,16273,43.9114,43.93,43.86,43.86,16273,0.0,1.0
2025-02-12,43.8395,43.91,43.72,43.72,7274,43.8395,43.91,43.72,43.72,7274,0.0,1.0
2025-02-13,44.0896,44.1199,43.96,44.0,8530,44.0896,44.1199,43.96,44.0,8530,0.0,1.0
2025-02-14,44.1229,44.15,44.09,44.1,506014,44.1229,44.15,44.09,44.1,506014,0.0,1.0
2025-02-18,44.16,44.16,44.0701,44.12,5639,44.16,44.16,44.0701,44.12,5639,0.0,1.0
2025-02-19,44.2296,44.23,44.14,44.14,1976,44.2296,44.23,44.14,44.14,1976,0.0,1.0
2025-02-20,44.1643,44.1643,44.0626,44.09,3521,44.1643,44.1643,44.0626,44.09,3521,0.0,1.0
2025-02-21,43.69,44.03,43.6701,44.03,2674,43.69,44.03,43.6701,44.03,2674,0.0,1.0
2025-02-24,43.6082,43.8299,43.58,43.76,12513,43.6082,43.8299,43.58,43.76,12513,0.0,1.0
2025-02-25,43.4621,43.5915,43.31,43.582,5024,43.4621,43.5915,43.31,43.582,5024,0.0,1.0
2025-02-26,43.477,43.7,43.4,43.65,18681,43.477,43.7,43.4,43.65,18681,0.0,1.0
2025-02-27,43.0268,43.49,43.0268,43.45,18480,43.0268,43.49,43.0268,43.45,18480,0.0,1.0
2025-02-28,43.43,43.43,42.92,43.12,15127,43.43,43.43,42.92,43.12,15127,0.0,1.0
2025-03-03,42.9157,43.49,42.77,43.49,5440,42.9157,43.49,42.77,43.49,5440,0.0,1.0
2025-03-04,42.6093,42.8976,42.37,42.66,8714,42.6093,42.8976,42.37,42.66,8714,0.0,1.0
2025-03-05,42.91,42.97,42.45,42.58,10644,42.91,42.97,42.45,42.58,10644,0.0,1.0
2025-03-06,42.397,42.74,42.2313,42.68,40583,42.397,42.74,42.2313,42.68,40583,0.0,1.0
2025-03-07,42.59,42.6,42.04,42.43,6820,42.59,42.6,42.04,42.43,6820,0.0,1.0
2025-03-10,41.772,42.14,41.57,42.12,65073,41.772,42.14,41.57,42.12,65073,0.0,1.0
2025-03-11,41.5792,41.86,41.37,41.7422,41467,41.5792,41.86,41.37,41.7422,41467,0.0,1.0
2025-03-12,41.7214,41.87,41.5,41.8699,18755,41.7214,41.87,41.5,41.8699,18755,0.0,1.0
2025-03-13,41.2757,41.72,41.2101,41.72,20576,41.2757,41.72,41.2101,41.72,20576,0.0,1.0
2025-03-14,41.9362,41.9362,41.61,41.61,11306,41.9362,41.9362,41.61,41.61,11306,0.0,1.0
2025-03-17,42.1436,42.1716,41.85,41.85,32269,42.1436,42.1716,41.85,41.85,32269,0.0,1.0
2025-03-18,41.7937,41.85,41.7,41.85,20018,41.7937,41.85,41.7,41.85,20018,0.0,1.0
2025-03-19,42.1194,42.19,41.83,41.84,11153,42.1194,42.19,41.83,41.84,11153,0.0,1.0
2025-03-20,42.057,42.3365,41.97,42.3365,6564,42.057,42.3365,41.97,42.3365,6564,0.0,1.0
2025-03-21,42.0584,42.0584,41.75,41.82,2933,42.0584,42.0584,41.75,41.82,2933,0.0,1.0
2025-03-24,42.5978,42.5978,42.5,42.53,7766,42.5978,42.5978,42.5,42.53,7766,0.0,1.0
2025-03-25,42.6446,42.7291,42.57,42.68,3534,42.6446,42.7291,42.57,42.68,3534,0.0,1.0
2025-03-26,42.31,42.5,42.2288,42.4907,29046,42.31,42.5,42.2288,42.4907,29046,0.0,1.0
2025-03-27,42.233,42.4164,42.17,42.3287,3995,42.233,42.4164,42.17,42.3287,3995,0.0,1.0
2025-03-28,41.63,41.74,41.5501,41.73,9521,41.63,41.74,41.5501,41.73,9521,0.0,1.0
2025-03-31,41.7753,41.7753,41.2,41.41,14594,41.7753,41.7753,41.2,41.41,14594,0.0,1.0
2025-04-01,41.865,41.87,41.53,41.53,17665,41.865,41.87,41.53,41.53,17665,0.0,1.0
2025-04-02,42.1048,42.1048,41.79,41.79,5336,42.1048,42.1048,41.79,41.79,5336,0.0,1.0
2025-04-03,40.638,41.05,40.638,40.92,7621,40.638,41.05,40.638,40.92,7621,0.0,1.0
2025-04-04,38.8975,39.675,38.8975,39.175,27532,38.8975,39.675,38.8975,39.175,27532,0.0,1.0
2025-04-07,38.685,39.79,37.78,37.95,35988,38.685,39.79,37.78,37.95,35988,0.0,1.0
2025-04-08,38.3213,39.51,37.96,39.51,21886,38.3213,39.51,37.96,39.51,21886,0.0,1.0
2025-04-09,40.9572,40.9572,38.3109,38.65,12199,40.9572,40.9572,38.3109,38.65,12199,0.0,1.0
2025-04-10,39.8673,40.09,39.14,40.09,11206,39.8673,40.09,39.14,40.09,11206,0.0,1.0
2025-04-11,40.4021,40.44,39.87,40.12,7486,40.4021,40.44,39.87,40.12,7486,0.0,1.0
2025-04-14,40.6711,40.8499,40.52,40.79,4640,40.6711,40.8499,40.52,40.79,4640,0.0,1.0
2025-04-15,40.6101,40.86,40.59,40.86,10274,40.6101,40.86,40.59,40.86,10274,0.0,1.0
2025-04-16,39.9777,40.38,39.7,40.34,7184,39.9777,40.38,39.7,40.34,7184,0.0,1.0
2025-04-17,40.052,40.24,39.922,40.2039,14176,40.052,40.24,39.922,40.2039,14176,0.0,1.0
2025-04-21,39.4431,39.4431,39.12,39.1501,39949,39.4431,39.4431,39.12,39.1501,39949,0.0,1.0
2025-04-22,40.1077,40.16,39.68,39.68,8735,40.1077,40.16,39.68,39.68,8735,0.0,1.0
2025-04-23,40.6091,40.87,40.4701,40.8,7777,40.6091,40.87,40.4701,40.8,7777,0.0,1.0
2025-04-24,41.1172,41.1172,40.91,40.91,1993,41.1172,41.1172,40.91,40.91,1993,0.0,1.0
2025-04-25,41.3264,41.3264,41.17,41.21,1888,41.3264,41.3264,41.17,41.21,1888,0.0,1.0
2025-04-28,41.3944,41.3944,41.04,41.36,4216,41.3944,41.3944,41.04,41.36,4216,0.0,1.0
2025-04-29,41.5333,41.55,41.29,41.37,23996,41.5333,41.55,41.29,41.37,23996,0.0,1.0
2025-04-30,41.5874,41.5874,41.125,41.21,12891,41.5874,41.5874,41.125,41.21,12891,0.0,1.0
2025-05-01,41.7843,42.0,41.7843,41.9499,2762,41.7843,42.0,41.7843,41.9499,2762,0.0,1.0
2025-05-02,42.1996,42.28,42.1,42.13,919,42.1996,42.28,42.1,42.13,919,0.0,1.0
2025-05-05,42.0098,42.14,41.92,41.92,3405,42.0098,42.14,41.92,41.92,3405,0.0,1.0
2025-05-06,41.8161,41.95,41.67,41.67,7083,41.8161,41.95,41.67,41.67,7083,0.0,1.0
2025-05-07,41.9,41.96,41.665,41.81,8527,41.9,41.96,41.665,41.81,8527,0.0,1.0
2025-05-08,42.0973,42.36,42.01,42.0772,2775,42.0973,42.36,42.01,42.0772,2775,0.0,1.0
2025-05-09,42.0676,42.23,41.99,42.23,6427,42.0676,42.23,41.99,42.23,6427,0.0,1.0
2025-05-12,43.01,43.01,42.93,42.93,2406,43.01,43.01,42.93,42.93,2406,0.0,1.0
2025-05-13,43.2787,43.3338,43.2787,43.3,4949,43.2787,43.3338,43.2787,43.3,4949,0.0,1.0
2025-05-14,43.2748,43.2748,43.24,43.24,7688,43.2748,43.2748,43.24,43.24,7688,0.0,1.0
2025-05-15,43.3993,43.49,43.2,43.28,8221,43.3993,43.49,43.2,43.28,8221,0.0,1.0
2025-05-16,43.6793,43.6793,43.46,43.46,4494,43.6793,43.6793,43.46,43.46,4494,0.0,1.0
2025-05-19,43.68,43.71,43.43,43.43,24285,43.68,43.71,43.43,43.43,24285,0.0,1.0
2025-05-20,43.5948,43.635,43.45,43.58,4975,43.5948,43.635,43.45,43.58,4975,0.0,1.0
2025-05-21,43.1002,43.58,43.1002,43.44,5131,43.1002,43.58,43.1002,43.44,5131,0.0,1.0
2025-05-22,43.04,43.22,43.04,43.0565,7625,43.04,43.22,43.04,43.0565,7625,0.0,1.0
2025-05-23,42.8583,42.9,42.79,42.81,1561,42.8583,42.9,42.79,42.81,1561,0.0,1.0
2025-05-27,43.479,43.479,43.21,43.21,19270,43.479,43.479,43.21,43.21,19270,0.0,1.0
2025-05-28,43.3251,43.48,43.27,43.48,16200,43.3251,43.48,43.27,43.48,16200,0.0,1.0
2025-05-29,43.4585,43.4585,43.4,43.4,1312,43.4585,43.4585,43.4,43.4,1312,0.0,1.0
2025-05-30,43.5066,43.5228,43.17,43.32,6051,43.5066,43.5228,43.17,43.32,6051,0.0,1.0
2025-06-02,43.577,43.577,43.26,43.27,7308,43.577,43.577,43.26,43.27,7308,0.0,1.0
2025-06-03,43.8025,43.81,43.581,43.581,2851,43.8025,43.81,43.581,43.581,2851,0.0,1.0
2025-06-04,43.8108,43.87,43.81,43.87,4797,43.8108,43.87,43.81,43.87,4797,0.0,1.0
2025-06-05,43.6133,43.91,43.52,43.78,2074,43.6133,43.91,43.52,43.78,2074,0.0,1.0
2025-06-06,43.9845,44.03,43.92,44.03,6882,43.9845,44.03,43.92,44.03,6882,0.0,1.0
2025-06-09,43.9975,44.04,43.95,43.95,903,43.9975,44.04,43.95,43.95,903,0.0,1.0
2025-06-10,44.1627,44.19,44.01,44.055,1349,44.1627,44.19,44.01,44.055,1349,0.0,1.0
2025-06-11,44.06,44.25,44.02,44.18,1655,44.06,44.25,44.02,44.18,1655,0.0,1.0
2025-06-12,44.2026,44.2026,44.02,44.04,3393,44.2026,44.2026,44.02,44.04,3393,0.0,1.0
2025-06-13,43.8089,44.0865,43.78,43.89,5384,43.8089,44.0865,43.78,43.89,5384,0.0,1.0
2025-06-16,44.134,44.2533,44.13,44.2533,1906,44.134,44.2533,44.13,44.2533,1906,0.0,1.0
2025-06-17,43.9004,44.1,43.9004,44.1,1954,43.9004,44.1,43.9004,44.1,1954,0.0,1.0
2025-06-18,43.8611,44.07,43.8611,44.0,1013,43.8611,44.07,43.8611,44.0,1013,0.0,1.0
2025-06-20,43.8005,43.92,43.7101,43.92,1899,43.8005,43.92,43.7101,43.92,1899,0.0,1.0
2025-06-23,44.15,44.15,43.74,43.96,1473,44.15,44.15,43.74,43.96,1473,0.0,1.0
2025-06-24,44.5391,44.55,44.41,44.4104,6709,44.5391,44.55,44.41,44.4104,6709,0.0,1.0
2025-06-25,44.5081,44.5081,44.5081,44.5081,174,44.5081,44.5081,44.5081,44.5081,174,0.0,1.0
2025-06-26,44.8091,44.815,44.7501,44.785,2138,44.8091,44.815,44.7501,44.785,2138,0.0,1.0
2025-06-27,44.9624,45.08,44.88,44.97,4853,44.9624,45.08,44.88,44.97,4853,0.0,1.0
2025-06-30,45.1644,45.1644,44.98,45.04,16698,45.1644,45.1644,44.98,45.04,16698,0.0,1.0
2025-07-01,45.1341,45.15,45.03,45.03,5698,45.1341,45.15,45.03,45.03,5698,0.0,1.0
2025-07-02,45.2495,45.2495,45.15,45.15,6370,45.2495,45.2495,45.15,45.15,6370,0.0,1.0
2025-07-03,45.5191,45.5191,45.29,45.29,4008,45.5191,45.5191,45.29,45.29,4008,0.0,1.0
2025-07-07,45.2783,45.4096,45.23,45.31,1572,45.2783,45.4096,45.23,45.31,1572,0.0,1.0
2025-07-08,45.2697,45.34,45.24,45.26,41010,45.2697,45.34,45.24,45.26,41010,0.0,1.0
2025-07-09,45.44,45.5275,45.35,45.5275,2529,45.44,45.5275,45.35,45.5275,2529,0.0,1.0
2025-07-10,45.55,45.61,45.43,45.43,6573,45.55,45.61,45.43,45.43,6573,0.0,1.0
2025-07-11,45.4767,45.525,45.34,45.34,1852,45.4767,45.525,45.34,45.34,1852,0.0,1.0
2025-07-14,45.5311,45.5311,45.41,45.41,1627,45.5311,45.5311,45.41,45.41,1627,0.0,1.0
2025-07-15,45.4054,45.59,45.4054,45.58,9339,45.4054,45.59,45.4054,45.58,9339,0.0,1.0
2025-07-16,45.5189,45.5189,45.31,45.4275,2179,45.5189,45.5189,45.31,45.4275,2179,0.0,1.0
2025-07-17,45.7092,45.715,45.55,45.55,4873,45.7092,45.715,45.55,45.55,4873,0.0,1.0
2025-07-18,45.6902,45.7192,45.68,45.7,960,45.6902,45.7192,45.68,45.7,960,0.0,1.0
2025-07-21,45.7772,45.9,45.7772,45.84,768,45.7772,45.9,45.7772,45.84,768,0.0,1.0
2025-07-22,45.8183,45.8183,45.64,45.64,934,45.8183,45.8183,45.64,45.64,934,0.0,1.0
2025-07-23,46.0414,46.1,45.86,45.9306,4324,46.0414,46.1,45.86,45.9306,4324,0.0,1.0
2025-07-24,46.12,46.19,46.1,46.13,2821,46.12,46.19,46.1,46.13,2821,0.0,1.0
2025-07-25,46.2543,46.31,46.19,46.2154,3265,46.2543,46.31,46.19,46.2154,3265,0.0,1.0
2025-07-28,46.2602,46.2602,46.25,46.25,386,46.2602,46.2602,46.25,46.25,386,0.0,1.0
2025-07-29,46.1818,46.3519,46.1801,46.34,7462,46.1818,46.3519,46.1801,46.34,7462,0.0,1.0
2025-07-30,46.169,46.2625,46.08,46.2625,580,46.169,46.2625,46.08,46.2625,580,0.0,1.0
2025-07-31,46.024,46.36,46.024,46.3525,2282,46.024,46.36,46.024,46.3525,2282,0.0,1.0
2025-08-01,45.4711,45.58,45.29,45.55,31695,45.4711,45.58,45.29,45.55,31695,0.0,1.0
2025-08-04,46.0097,46.02,45.7906,45.7906,2079,46.0097,46.02,45.7906,45.7906,2079,0.0,1.0
2025-08-05,45.8547,45.98,45.8547,45.98,6390,45.8547,45.98,45.8547,45.98,6390,0.0,1.0
2025-08-06,46.1307,46.1307,45.93,45.97,3035,46.1307,46.1307,45.93,45.97,3035,0.0,1.0
2025-08-07,46.05,46.29,45.99,46.29,1753,46.05,46.29,45.99,46.29,1753,0.0,1.0
2025-08-08,46.3719,46.4193,46.34,46.34,3357,46.3719,46.4193,46.34,46.34,3357,0.0,1.0
2025-08-11,46.3137,46.47,46.3137,46.38,2858,46.3137,46.47,46.3137,46.38,2858,0.0,1.0
2025-08-12,46.6994,46.72,46.57,46.57,1524,46.6994,46.72,46.57,46.57,1524,0.0,1.0
2025-08-13,46.8036,46.8299,46.76,46.76,857,46.8036,46.8299,46.76,46.76,857,0.0,1.0
2025-08-14,46.8397,46.8397,46.75,46.75,259,46.8397,46.8397,46.75,46.75,259,0.0,1.0
2025-08-15,46.8019,46.8599,46.75,46.81,2071,46.8019,46.8599,46.75,46.81,2071,0.0,1.0
2025-08-18,46.8121,46.84,46.76,46.79,3401,46.8121,46.84,46.76,46.79,3401,0.0,1.0
2025-08-19,46.6165,46.84,46.6061,46.84,1906,46.6165,46.84,46.6061,46.84,1906,0.0,1.0
2025-08-20,46.5929,46.72,46.405,46.72,15038,46.5929,46.72,46.405,46.72,15038,0.0,1.0
2025-08-21,46.4151,46.55,46.4,46.55,15244,46.4151,46.55,46.4,46.55,15244,0.0,1.0
2025-08-22,47.0013,47.0199,46.73,46.73,5931,47.0013,47.0199,46.73,46.73,5931,0.0,1.0
2025-08-25,46.9244,47.05,46.89,46.89,7036,46.9244,47.05,46.89,46.89,7036,0.0,1.0
2025-08-26,47.09,47.09,46.89,46.89,6819,47.09,47.09,46.89,46.89,6819,0.0,1.0
2025-08-27,47.1639,47.1799,47.08,47.08,7919,47.1639,47.1799,47.08,47.08,7919,0.0,1.0
2025-08-28,47.31,47.33,47.1801,47.1801,12873,47.31,47.33,47.1801,47.1801,12873,0.0,1.0
2025-08-29,47.1206,47.32,47.0315,47.32,331703,47.1206,47.32,47.0315,47.32,331703,0.0,1.0
2025-09-02,47.02,47.02,46.7185,46.87,123358,47.02,47.02,46.7185,46.87,123358,0.0,1.0
2025-09-03,47.1172,47.14,46.96,47.08,68668,47.1172,47.14,46.96,47.08,68668,0.0,1.0
2025-09-04,47.4599,47.4599,47.1305,47.23,67273,47.4599,47.4599,47.1305,47.23,67273,0.0,1.0
2025-09-05,47.35,47.58,47.16,47.56,100000,47.35,47.58,47.16,47.56,100000,0.0,1.0
2025-09-08,47.45,47.51,47.3501,47.48,33295,47.45,47.51,47.3501,47.48,33295,0.0,1.0
2025-09-09,47.4989,47.5391,47.3495,47.479,35934,47.4989,47.5391,47.3495,47.479,35934,0.0,1.0
2025-09-10,47.592,47.7199,47.5253,47.7199,37384,47.592,47.7199,47.5253,47.7199,37384,0.0,1.0
2025-09-11,47.8462,47.89,47.74,47.74,94535,47.8462,47.89,47.74,47.74,94535,0.0,1.0
2025-09-12,47.86,47.93,47.8115,47.87,544819,47.86,47.93,47.8115,47.87,544819,0.0,1.0
2025-09-15,47.97,47.99,47.87,47.99,29864,47.97,47.99,47.87,47.99,29864,0.0,1.0
2025-09-16,47.91,47.9799,47.85,47.85,13546,47.91,47.9799,47.85,47.85,13546,0.0,1.0
2025-09-17,47.91,47.9991,47.75,47.93,43150,47.91,47.9991,47.75,47.93,43150,0.0,1.0
2025-09-18,48.06,48.13,47.99,47.99,49264,48.06,48.13,47.99,47.99,49264,0.0,1.0
2025-09-19,48.1523,48.19,48.01,48.07,9279,48.1523,48.19,48.01,48.07,9279,0.0,1.0
2025-09-22,48.2463,48.31,48.111,48.13,32381,48.2463,48.31,48.111,48.13,32381,0.0,1.0
2025-09-23,48.06,48.2901,48.011,48.18,479540,48.06,48.2901,48.011,48.18,479540,0.0,1.0
2025-09-24,48.04,48.22,47.94,48.22,54186,48.04,48.22,47.94,48.22,54186,0.0,1.0
2025-09-25,47.93,47.9682,47.79,47.79,15275,47.93,47.9682,47.79,47.79,15275,0.0,1.0
2025-09-26,48.0856,48.12,47.86,48.09,10929,48.0856,48.12,47.86,48.09,10929,0.0,1.0
2025-09-29,48.1524,48.25,48.0901,48.18,10325,48.1524,48.25,48.0901,48.18,10325,0.0,1.0
2025-09-30,48.286,48.286,48.07,48.07,272082,48.286,48.286,48.07,48.07,272082,0.0,1.0
2025-10-01,48.41,48.47,48.175,48.21,50504,48.41,48.47,48.175,48.21,50504,0.0,1.0
2025-10-02,48.3801,48.4699,48.372,48.39,4945,48.3801,48.4699,48.372,48.39,4945,0.0,1.0
2025-10-03,48.3902,48.55,48.33,48.5,9651,48.3902,48.55,48.33,48.5,9651,0.0,1.0
2025-10-06,48.47,48.5,48.4112,48.47,44119,48.47,48.5,48.4112,48.47,44119,0.0,1.0
2025-10-07,48.36,48.51,48.25,48.51,4770,48.36,48.51,48.25,48.51,4770,0.0,1.0
2025-10-08,48.543,48.543,48.4079,48.41,15137,48.543,48.543,48.4079,48.41,15137,0.0,1.0
2025-10-09,48.4305,48.52,48.2917,48.52,12201,48.4305,48.52,48.2917,48.52,12201,0.0,1.0
2025-10-10,47.6416,48.21,47.6416,48.21,21118,47.6416,48.21,47.6416,48.21,21118,0.0,1.0
2025-10-13,48.0765,48.12,47.98,48.01,3223,48.0765,48.12,47.98,48.01,3223,0.0,1.0
2025-10-14,47.97,48.189,47.6855,47.6855,5031,47.97,48.189,47.6855,47.6855,5031,0.0,1.0
2025-10-15,48.1,48.36,47.98,48.36,13366,48.1,48.36,47.98,48.36,13366,0.0,1.0
2025-10-16,47.915,48.23,47.7904,48.23,4298,47.915,48.23,47.7904,48.23,4298,0.0,1.0
2025-10-17,48.18,48.19,47.84,47.84,3911,48.18,48.19,47.84,47.84,3911,0.0,1.0
2025-10-20,48.44,48.5499,48.42,48.42,5438,48.44,48.5499,48.42,48.42,5438,0.0,1.0
2025-10-21,48.53,48.5799,48.41,48.465,5696,48.53,48.5799,48.41,48.465,5696,0.0,1.0
2025-10-22,48.37,48.52,48.19,48.4746,10419,48.37,48.52,48.19,48.4746,10419,0.0,1.0
2025-10-23,48.46,48.59,48.46,48.48,2857,48.46,48.59,48.46,48.48,2857,0.0,1.0
2025-10-24,48.67,48.8,48.67,48.6815,6068,48.67,48.8,48.67,48.6815,6068,0.0,1.0
2025-10-27,48.97,49.06,48.9,48.97,12105,48.97,49.06,48.9,48.97,12105,0.0,1.0
2025-10-28,48.98,49.11,48.95,49.02,9873,48.98,49.11,48.95,49.02,9873,0.0,1.0
2025-10-29,48.9455,49.09,48.865,49.0245,25045,48.9455,49.09,48.865,49.0245,25045,0.0,1.0
2025-10-30,48.67,48.91,48.67,48.88,6156,48.67,48.91,48.67,48.88,6156,0.0,1.0
2025-10-31,48.73,48.89,48.72,48.89,5362,48.73,48.89,48.72,48.89,5362,0.0,1.0
2025-11-03,48.76,48.86,48.74,48.86,7685,48.76,48.86,48.74,48.86,7685,0.0,1.0
2025-11-04,48.5131,48.6215,48.4455,48.4455,10817,48.5131,48.6215,48.4455,48.4455,10817,0.0,1.0
2025-11-05,48.656,48.78,48.39,48.39,3764,48.656,48.78,48.39,48.39,3764,0.0,1.0
2025-11-06,48.329,48.45,48.28,48.45,4205,48.329,48.45,48.28,48.45,4205,0.0,1.0
2025-11-07,48.3293,48.3293,48.0,48.2,6884,48.3293,48.3293,48.0,48.2,6884,0.0,1.0
2025-11-10,48.774,48.795,48.58,48.77,2249,48.774,48.795,48.58,48.77,2249,0.0,1.0
2025-11-11,48.8328,48.868,48.6,48.6,5313,48.8328,48.868,48.6,48.6,5313,0.0,1.0
2025-11-12,48.81,48.9,48.77,48.9,3979,48.81,48.9,48.77,48.9,3979,0.0,1.0
2025-11-13,48.3725,48.71,48.34,48.71,11286,48.3725,48.71,48.34,48.71,11286,0.0,1.0
2025-11-14,48.3843,48.535,48.2,48.2,9663,48.3843,48.535,48.2,48.2,9663,0.0,1.0
2025-11-17,48.06,48.45,47.98,48.26,13921,48.06,48.45,47.98,48.26,13921,0.0,1.0
2025-11-18,47.85,48.08,47.85,47.85,7930,47.85,48.08,47.85,47.85,7930,0.0,1.0
2025-11-19,48.01,48.15,47.9,48.15,2823,48.01,48.15,47.9,48.15,2823,0.0,1.0
2025-11-20,47.5271,48.609,47.5271,48.6,11025,47.5271,48.609,47.5271,48.6,11025,0.0,1.0
2025-11-21,47.8491,48.06,47.4915,47.57,5901,47.8491,48.06,47.4915,47.57,5901,0.0,1.0
2025-11-24,48.31,48.35,48.245,48.245,3834,48.31,48.35,48.245,48.245,3834,0.0,1.0
2025-11-25,48.58,48.62,48.53,48.56,5062,48.58,48.62,48.53,48.56,5062,0.0,1.0
2025-11-26,48.79,48.88,48.72,48.72,8962,48.79,48.88,48.72,48.72,8962,0.0,1.0