date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-01-02,27.195,27.25,27.1,27.15,298237,27.195,27.25,27.1,27.15,298237,0.0,1.0
2020-01-03,27.04,27.13,27.01,27.07,227444,27.04,27.13,27.01,27.07,227444,0.0,1.0
2020-01-06,26.9115,27.0,26.9115,26.95,44688,26.9115,27.0,26.9115,26.95,44688,0.0,1.0
2020-01-07,27.03,27.895,26.96,27.03,33246,27.03,27.895,26.96,27.03,33246,0.0,1.0
2020-01-08,27.0398,27.12,26.98,27.0,20207,27.0398,27.12,26.98,27.0,20207,0.0,1.0
2020-01-09,27.06,27.19,27.03,27.155,76549,27.06,27.19,27.03,27.155,76549,0.0,1.0
2020-01-10,27.1605,27.25,27.1,27.195,12045,27.1605,27.25,27.1,27.195,12045,0.0,1.0
2020-01-13,27.3852,27.3926,27.1981,27.1981,3685,27.3852,27.3926,27.1981,27.1981,3685,0.0,1.0
2020-01-14,27.2713,27.35,27.2069,27.35,34364,27.2713,27.35,27.2069,27.35,34364,0.0,1.0
2020-01-15,27.2108,27.33,27.2108,27.27,25077,27.2108,27.33,27.2108,27.27,25077,0.0,1.0
2020-01-16,27.3104,27.37,27.21,27.37,21704,27.3104,27.37,27.21,27.37,21704,0.0,1.0
2020-01-17,27.339,27.965,27.2401,27.36,3491,27.339,27.965,27.2401,27.36,3491,0.0,1.0
2020-01-21,27.09,27.25,27.01,27.25,36387,27.09,27.25,27.01,27.25,36387,0.0,1.0
2020-01-22,27.1528,27.25,27.1001,27.24,19853,27.1528,27.25,27.1001,27.24,19853,0.0,1.0
2020-01-23,27.0419,27.0523,26.949,27.02,17168,27.0419,27.0523,26.949,27.02,17168,0.0,1.0
2020-01-24,26.9435,27.0568,26.9115,27.05,32876,26.9435,27.0568,26.9115,27.05,32876,0.0,1.0
2020-01-27,26.5213,26.66,26.4351,26.66,33158,26.5213,26.66,26.4351,26.66,33158,0.0,1.0
2020-01-28,26.6718,26.7,26.575,26.7,28400,26.6718,26.7,26.575,26.7,28400,0.0,1.0
2020-01-29,26.6523,26.72,26.5601,26.6475,17193,26.6523,26.72,26.5601,26.6475,17193,0.0,1.0
2020-01-30,26.4606,26.5,26.32,26.34,12392,26.4606,26.5,26.32,26.34,12392,0.0,1.0
2020-01-31,26.1758,27.065,26.06,26.33,117953,26.1758,27.065,26.06,26.33,117953,0.0,1.0
2020-02-03,26.34,26.41,26.27,26.3281,72165,26.34,26.41,26.27,26.3281,72165,0.0,1.0
2020-02-04,26.7048,26.73,26.6657,26.7056,3598,26.7048,26.73,26.6657,26.7056,3598,0.0,1.0
2020-02-05,26.755,26.87,26.68,26.7896,38310,26.755,26.87,26.68,26.7896,38310,0.0,1.0
2020-02-06,26.69,27.02,26.69,27.02,11521,26.69,27.02,26.69,27.02,11521,0.0,1.0
2020-02-07,26.54,26.68,26.52,26.5428,26895,26.54,26.68,26.52,26.5428,26895,0.0,1.0
2020-02-10,26.6,26.76,26.58,26.76,41105,26.6,26.76,26.58,26.76,41105,0.0,1.0
2020-02-11,26.8191,26.92,26.77,26.77,8567,26.8191,26.92,26.77,26.77,8567,0.0,1.0
2020-02-12,27.0281,27.06,26.9289,26.967,71242,27.0281,27.06,26.9289,26.967,71242,0.0,1.0
2020-02-13,26.8406,27.95,26.8001,26.8446,45275,26.8406,27.95,26.8001,26.8446,45275,0.0,1.0
2020-02-14,26.835,27.37,26.82,26.9,28278,26.835,27.37,26.82,26.9,28278,0.0,1.0
2020-02-18,26.755,26.86,26.71,26.86,16199,26.755,26.86,26.71,26.86,16199,0.0,1.0
2020-02-19,26.845,26.93,26.845,26.9,18663,26.845,26.93,26.845,26.9,18663,0.0,1.0
2020-02-20,26.59,26.82,26.59,26.82,68533,26.59,26.82,26.59,26.82,68533,0.0,1.0
2020-02-21,26.53,26.6032,26.4651,26.6032,4705,26.53,26.6032,26.4651,26.6032,4705,0.0,1.0
2020-02-24,26.06,26.15,26.0,26.03,31515,26.06,26.15,26.0,26.03,31515,0.0,1.0
2020-02-25,25.99,26.17,25.8905,26.15,6375,25.99,26.17,25.8905,26.15,6375,0.0,1.0
2020-02-26,26.0586,26.1099,26.0313,26.0749,2319,26.0586,26.1099,26.0313,26.0749,2319,0.0,1.0
2020-02-27,25.7601,26.03,25.74,25.75,205419,25.7601,26.03,25.74,25.75,205419,0.0,1.0
2020-02-28,25.4983,25.5,25.06,25.06,181372,25.4983,25.5,25.06,25.06,181372,0.0,1.0
2020-03-02,25.8457,25.8457,25.175,25.78,12693,25.8457,25.8457,25.175,25.78,12693,0.0,1.0
2020-03-03,25.85,26.16,25.8,26.16,84249,25.85,26.16,25.8,26.16,84249,0.0,1.0
2020-03-04,26.2,26.2,25.94,25.955,11556,26.2,26.2,25.94,25.955,11556,0.0,1.0
2020-03-05,25.9415,26.148,25.79,26.13,66614,25.9415,26.148,25.79,26.13,66614,0.0,1.0
2020-03-06,25.571,25.99,25.4,25.63,10866,25.571,25.99,25.4,25.63,10866,0.0,1.0
2020-03-09,24.6343,25.01,24.535,25.01,6558,24.6343,25.01,24.535,25.01,6558,0.0,1.0
2020-03-10,25.1565,25.1565,24.79,25.0476,7560,25.1565,25.1565,24.79,25.0476,7560,0.0,1.0
2020-03-11,24.421,24.89,24.4,24.7284,4708,24.421,24.89,24.4,24.7284,4708,0.0,1.0
2020-03-12,22.9411,23.71,22.53,23.71,3100,22.9411,23.71,22.53,23.71,3100,0.0,1.0
2020-03-13,23.6964,23.81,23.315,23.5109,4079,23.6964,23.81,23.315,23.5109,4079,0.0,1.0
2020-03-16,21.9066,23.62,21.9066,23.62,2249,21.9066,23.62,21.9066,23.62,2249,0.0,1.0
2020-03-17,22.4099,22.455,22.2,22.42,8516,22.4099,22.455,22.2,22.42,8516,0.0,1.0
2020-03-18,21.2962,21.8104,20.99,21.8104,48773,21.2962,21.8104,20.99,21.8104,48773,0.0,1.0
2020-03-19,21.5383,21.5907,21.2,21.2,10080,21.5383,21.5907,21.2,21.2,10080,0.0,1.0
2020-03-20,21.7776,22.23,21.7,22.23,13570,21.7776,22.23,21.7,22.23,13570,0.0,1.0
2020-03-23,21.6,21.82,21.295,21.43,23995,21.6,21.82,21.295,21.43,23995,0.0,1.0
2020-03-24,22.71,22.7933,21.892,22.7014,3731,22.71,22.7933,21.892,22.7014,3731,0.0,1.0
2020-03-25,23.3763,23.3763,22.33,22.33,1423,23.3763,23.3763,22.33,22.33,1423,0.0,1.0
2020-03-26,24.0107,24.0107,23.455,23.455,3220,24.0107,24.0107,23.455,23.455,3220,0.0,1.0
2020-03-27,23.0338,23.2,22.905,22.9657,6769,23.0338,23.2,22.905,22.9657,6769,0.0,1.0
2020-03-30,23.225,23.38,23.01,23.01,20658,23.225,23.38,23.01,23.01,20658,0.0,1.0
2020-03-31,22.8472,23.445,22.36,23.445,2037,22.8472,23.445,22.36,23.445,2037,0.0,1.0
2020-04-01,22.6026,22.94,22.4,22.89,195921,22.6026,22.94,22.4,22.89,195921,0.0,1.0
2020-04-02,23.06,23.06,22.66,22.66,22935,23.06,23.06,22.66,22.66,22935,0.0,1.0
2020-04-03,22.9354,22.9354,22.9354,22.9354,11,22.9354,22.9354,22.9354,22.9354,11,0.0,1.0
2020-04-06,23.7094,23.7094,23.7094,23.7094,1,23.7094,23.7094,23.7094,23.7094,1,0.0,1.0
2020-04-07,23.8658,24.1039,23.8658,24.1039,2456,23.8658,24.1039,23.8658,24.1039,2456,0.0,1.0
2020-04-08,23.9748,23.9748,23.92,23.92,288,23.9748,23.9748,23.92,23.92,288,0.0,1.0
2020-04-09,23.8437,24.1879,23.8437,24.1612,1122,23.8437,24.1879,23.8437,24.1612,1122,0.0,1.0
2020-04-13,24.023,24.023,23.8666,23.8666,9820,24.023,24.023,23.8666,23.8666,9820,0.0,1.0
2020-04-14,24.33,24.4017,24.2,24.4017,647,24.33,24.4017,24.2,24.4017,647,0.0,1.0
2020-04-15,23.93,23.93,23.93,23.93,66,23.93,23.93,23.93,23.93,66,0.0,1.0
2020-04-16,24.0094,24.0094,23.95,23.95,1100,24.0094,24.0094,23.95,23.95,1100,0.0,1.0
2020-04-17,24.2626,24.35,24.16,24.35,19238,24.2626,24.35,24.16,24.35,19238,0.0,1.0
2020-04-20,24.1552,24.3072,23.85,24.17,2135,24.1552,24.3072,23.85,24.17,2135,0.0,1.0
2020-04-21,23.7604,23.82,23.62,23.82,5437,23.7604,23.82,23.62,23.82,5437,0.0,1.0
2020-04-22,24.0479,24.0479,23.95,23.96,12729,24.0479,24.0479,23.95,23.96,12729,0.0,1.0
2020-04-23,24.0001,24.04,23.92,24.04,4252,24.0001,24.04,23.92,24.04,4252,0.0,1.0
2020-04-24,23.8899,23.8899,23.88,23.88,1041,23.8899,23.8899,23.88,23.88,1041,0.0,1.0
2020-04-27,24.2901,24.2901,24.2,24.2,3184,24.2901,24.2901,24.2,24.2,3184,0.0,1.0
2020-04-28,24.3344,24.355,24.26,24.27,3241,24.3344,24.355,24.26,24.27,3241,0.0,1.0
2020-04-29,24.8002,24.8002,24.73,24.73,317,24.8002,24.8002,24.73,24.73,317,0.0,1.0
2020-04-30,24.2593,24.2924,24.2593,24.265,985,24.2593,24.2924,24.2593,24.265,985,0.0,1.0
2020-05-01,23.9401,23.9401,23.9258,23.9258,332,23.9401,23.9401,23.9258,23.9258,332,0.0,1.0
2020-05-04,23.981,24.0037,23.981,24.0037,222,23.981,24.0037,23.981,24.0037,222,0.0,1.0
2020-05-05,24.1802,24.1802,24.1802,24.1802,40,24.1802,24.1802,24.1802,24.1802,40,0.0,1.0
2020-05-06,24.1032,24.1688,24.05,24.05,2919,24.1032,24.1688,24.05,24.05,2919,0.0,1.0
2020-05-07,24.18,24.2439,24.18,24.2439,1694,24.18,24.2439,24.18,24.2439,1694,0.0,1.0
2020-05-08,24.595,24.595,24.4201,24.575,1760,24.595,24.595,24.4201,24.575,1760,0.0,1.0
2020-05-11,24.6199,24.6199,24.5697,24.5697,257,24.6199,24.6199,24.5697,24.5697,257,0.0,1.0
2020-05-12,24.6296,24.7532,24.6,24.7532,1188,24.6296,24.7532,24.6,24.7532,1188,0.0,1.0
2020-05-13,24.4011,24.62,24.28,24.5959,1382,24.4011,24.62,24.28,24.5959,1382,0.0,1.0
2020-05-14,24.4197,24.4197,24.4197,24.4197,36,24.4197,24.4197,24.4197,24.4197,36,0.0,1.0
2020-05-15,24.26,24.26,24.1965,24.1965,1256,24.26,24.26,24.1965,24.1965,1256,0.0,1.0
2020-05-18,24.8349,24.8349,24.8349,24.8349,21,24.8349,24.8349,24.8349,24.8349,21,0.0,1.0
2020-05-19,24.9035,24.92,24.9035,24.92,349,24.9035,24.92,24.9035,24.92,349,0.0,1.0
2020-05-20,24.86,24.9599,24.86,24.9599,184,24.86,24.9599,24.86,24.9599,184,0.0,1.0
2020-05-21,24.7649,24.85,24.6,24.62,9271,24.7649,24.85,24.6,24.62,9271,0.0,1.0
2020-05-22,24.508,24.508,24.508,24.508,273,24.508,24.508,24.508,24.508,273,0.0,1.0
2020-05-26,24.7653,24.911,24.7653,24.911,575,24.7653,24.911,24.7653,24.911,575,0.0,1.0
2020-05-27,24.83,24.84,24.83,24.84,224,24.83,24.84,24.83,24.84,224,0.0,1.0
2020-05-28,24.7575,24.89,24.7575,24.7701,12349,24.7575,24.89,24.7575,24.7701,12349,0.0,1.0
2020-05-29,24.8908,24.95,24.7864,24.82,90752,24.8908,24.95,24.7864,24.82,90752,0.0,1.0
2020-06-01,25.3159,25.35,24.96,24.96,1987,25.3159,25.35,24.96,24.96,1987,0.0,1.0
2020-06-02,25.6352,25.6352,25.46,25.46,508,25.6352,25.6352,25.46,25.46,508,0.0,1.0
2020-06-03,25.9,25.93,25.8522,25.93,5672,25.9,25.93,25.8522,25.93,5672,0.0,1.0
2020-06-04,25.7542,25.88,25.7542,25.88,5585,25.7542,25.88,25.7542,25.88,5585,0.0,1.0
2020-06-05,26.1021,26.1021,25.95,25.95,1583,26.1021,26.1021,25.95,25.95,1583,0.0,1.0
2020-06-08,26.05,26.05,26.05,26.05,209,26.05,26.05,26.05,26.05,209,0.0,1.0
2020-06-09,26.0802,26.11,26.0089,26.04,1404,26.0802,26.11,26.0089,26.04,1404,0.0,1.0
2020-06-10,26.1188,26.1188,26.1154,26.1154,149,26.1188,26.1188,26.1154,26.1154,149,0.0,1.0
2020-06-11,25.2685,25.58,25.165,25.4846,2920,25.2685,25.58,25.165,25.4846,2920,0.0,1.0
2020-06-12,25.512,25.6081,25.3759,25.3759,1268,25.512,25.6081,25.3759,25.3759,1268,0.0,1.0
2020-06-15,25.4142,25.57,25.35,25.35,1096,25.4142,25.57,25.35,25.35,1096,0.0,1.0
2020-06-16,25.5542,25.6,25.5542,25.57,1637,25.5542,25.6,25.5542,25.57,1637,0.0,1.0
2020-06-17,25.6871,25.6871,25.5881,25.5881,788,25.6871,25.6871,25.5881,25.5881,788,0.0,1.0
2020-06-18,25.486,25.5801,25.4431,25.5801,423,25.486,25.5801,25.4431,25.5801,423,0.0,1.0
2020-06-19,25.552,25.69,25.53,25.69,6667,25.552,25.69,25.53,25.69,6667,0.0,1.0
2020-06-22,25.685,25.685,25.685,25.685,189,25.685,25.685,25.685,25.685,189,0.0,1.0
2020-06-23,25.9351,25.95,25.81,25.81,4544,25.9351,25.95,25.81,25.81,4544,0.0,1.0
2020-06-24,25.66,25.75,25.5932,25.75,9613,25.66,25.75,25.5932,25.75,9613,0.0,1.0
2020-06-25,25.7369,25.7369,25.55,25.66,2901,25.7369,25.7369,25.55,25.66,2901,0.0,1.0
2020-06-26,25.5298,25.65,25.5298,25.65,2870,25.5298,25.65,25.5298,25.65,2870,0.0,1.0
2020-06-29,25.61,25.61,25.51,25.59,980,25.607,25.607,25.507,25.589,980.114812355996,0.0,1.0
2020-06-30,25.59,25.69,25.56,25.6,920,25.593,25.69,25.565,25.6,919.892158011956,0.0,1.0
2020-07-01,25.74,25.76,25.74,25.76,390,25.742,25.755,25.742,25.755,389.969699324062,0.0,1.0
2020-07-02,26.08,26.21,25.99,25.99,4300,26.085,26.21,25.99,25.99,4299.1757715162,0.0,1.0
2020-07-06,26.71,26.71,26.44,26.47,6800,26.711,26.711,26.445,26.47,6799.74542323387,0.0,1.0
2020-07-07,26.6,26.73,26.56,26.73,1700,26.596,26.73,26.564,26.73,1700.2556775455,0.0,1.0
2020-07-08,26.75,26.83,26.64,26.83,5400,26.75,26.83,26.64,26.83,5400,0.0,1.0
2020-07-09,26.76,26.86,26.76,26.86,380,26.76,26.86,26.76,26.86,380,0.0,1.0
2020-07-10,26.76,26.76,26.72,26.74,360,26.761,26.761,26.716,26.74,359.986547587908,0.0,1.0
2020-07-13,26.57,26.95,26.51,26.8,3000,26.568,26.95,26.51,26.801,3000.22583559169,0.0,1.0
2020-07-14,26.6,26.68,26.39,26.39,2400,26.602,26.68,26.39,26.39,2399.81956243891,0.0,1.0
2020-07-15,26.71,26.73,26.59,26.73,2100,26.71,26.73,26.592,26.73,2100,0.0,1.0
2020-07-16,26.48,26.58,26.42,26.58,620,26.475,26.58,26.417,26.58,620.117091595845,0.0,1.0
2020-07-17,26.55,26.61,26.38,26.51,7700,26.551,26.61,26.38,26.511,7699.70999209069,0.0,1.0
2020-07-20,26.87,26.87,26.74,26.74,323,26.87,26.87,26.74,26.74,323,0.0,1.0
2020-07-21,26.955,27.05,26.83,26.99,4594,26.955,27.05,26.83,26.99,4594,0.0,1.0
2020-07-22,26.8499,26.865,26.7,26.865,6670,26.8499,26.865,26.7,26.865,6670,0.0,1.0
2020-07-23,26.7195,26.8102,26.7195,26.8102,274,26.7195,26.8102,26.7195,26.8102,274,0.0,1.0
2020-07-24,26.715,26.77,26.6,26.68,1358,26.715,26.77,26.6,26.68,1358,0.0,1.0
2020-07-27,26.8351,26.97,26.72,26.89,3988,26.8351,26.97,26.72,26.89,3988,0.0,1.0
2020-07-28,26.8472,26.8472,26.8363,26.8363,1079,26.8472,26.8472,26.8363,26.8363,1079,0.0,1.0
2020-07-29,27.1306,27.1306,27.1099,27.1099,486,27.1306,27.1306,27.1099,27.1099,486,0.0,1.0
2020-07-30,26.88,26.94,26.88,26.94,2117,26.88,26.94,26.88,26.94,2117,0.0,1.0
2020-07-31,26.7843,26.8,26.66,26.66,1579,26.7843,26.8,26.66,26.66,1579,0.0,1.0
2020-08-03,26.9868,27.0,26.92,26.99,4725,26.9868,27.0,26.92,26.99,4725,0.0,1.0
2020-08-04,27.0909,27.1287,26.95,26.95,4748,27.0909,27.1287,26.95,26.95,4748,0.0,1.0
2020-08-05,27.2716,27.3599,27.15,27.15,2009,27.2716,27.3599,27.15,27.15,2009,0.0,1.0
2020-08-06,27.241,27.26,27.19,27.19,1490,27.241,27.26,27.19,27.19,1490,0.0,1.0
2020-08-07,27.05,27.14,26.95,27.05,8114,27.05,27.14,26.95,27.05,8114,0.0,1.0
2020-08-10,26.9465,26.9465,26.9465,26.9465,100,26.9465,26.9465,26.9465,26.9465,100,0.0,1.0
2020-08-11,27.0447,27.2199,26.9935,27.2199,72250,27.0447,27.2199,26.9935,27.2199,72250,0.0,1.0
2020-08-12,27.069,27.1,27.04,27.095,5051,27.069,27.1,27.04,27.095,5051,0.0,1.0
2020-08-13,27.0867,27.2477,27.0249,27.09,2734,27.0867,27.2477,27.0249,27.09,2734,0.0,1.0
2020-08-14,27.015,27.1,26.93,27.1,6746,27.015,27.1,26.93,27.1,6746,0.0,1.0
2020-08-17,27.365,27.54,27.05,27.1,61638,27.365,27.54,27.05,27.1,61638,0.0,1.0
2020-08-18,27.2496,27.37,27.23,27.33,21729,27.2496,27.37,27.23,27.33,21729,0.0,1.0
2020-08-19,27.1945,27.28,26.91,26.91,3859,27.1945,27.28,26.91,26.91,3859,0.0,1.0
2020-08-20,27.035,27.105,26.76,27.03,1992,27.035,27.105,26.76,27.03,1992,0.0,1.0
2020-08-21,27.1101,27.4034,27.1101,27.1879,1209,27.1101,27.4034,27.1101,27.1879,1209,0.0,1.0
2020-08-24,27.279,27.41,27.279,27.4,2158,27.279,27.41,27.279,27.4,2158,0.0,1.0
2020-08-25,27.4237,27.48,27.2401,27.2401,1354,27.4237,27.48,27.2401,27.2401,1354,0.0,1.0
2020-08-26,27.42,27.4314,27.26,27.26,5182,27.42,27.4314,27.26,27.26,5182,0.0,1.0
2020-08-27,27.3092,27.509,27.291,27.509,2499,27.3092,27.509,27.291,27.509,2499,0.0,1.0
2020-08-28,27.53,27.57,27.465,27.54,3563,27.53,27.57,27.465,27.54,3563,0.0,1.0
2020-08-31,27.1945,27.2899,27.02,27.2899,99096,27.1945,27.2899,27.02,27.2899,99096,0.0,1.0
2020-09-01,27.4634,27.49,27.3556,27.3556,7574,27.4634,27.49,27.3556,27.3556,7574,0.0,1.0
2020-09-02,27.3901,27.45,27.3352,27.42,3647,27.3901,27.45,27.3352,27.42,3647,0.0,1.0
2020-09-03,27.1166,27.42,26.9889,27.42,4337,27.1166,27.42,26.9889,27.42,4337,0.0,1.0
2020-09-04,27.2075,27.2075,26.8228,27.09,5206,27.2075,27.2075,26.8228,27.09,5206,0.0,1.0
2020-09-08,26.9061,27.0,26.9,26.9,2780,26.9061,27.0,26.9,26.9,2780,0.0,1.0
2020-09-09,27.196,27.4,27.06,27.06,2129,27.196,27.4,27.06,27.06,2129,0.0,1.0
2020-09-10,26.9582,27.1,26.94,27.0959,1084,26.9582,27.1,26.94,27.0959,1084,0.0,1.0
2020-09-11,27.0552,27.16,27.0,27.16,824,27.0552,27.16,27.0,27.16,824,0.0,1.0
2020-09-14,27.2546,27.32,27.2401,27.32,498,27.2546,27.32,27.2401,27.32,498,0.0,1.0
2020-09-15,27.4579,27.48,27.39,27.43,1247,27.4579,27.48,27.39,27.43,1247,0.0,1.0
2020-09-16,27.4097,27.52,27.33,27.33,1088,27.4097,27.52,27.33,27.33,1088,0.0,1.0
2020-09-17,27.3585,27.3585,27.2468,27.2601,1154,27.3585,27.3585,27.2468,27.2601,1154,0.0,1.0
2020-09-18,27.2004,27.2368,27.09,27.2169,3396,27.2004,27.2368,27.09,27.2169,3396,0.0,1.0
2020-09-21,27.0571,27.14,26.8,27.12,13118,27.0571,27.14,26.8,27.12,13118,0.0,1.0
2020-09-22,26.9288,27.05,26.8801,27.0299,1632,26.9288,27.05,26.8801,27.0299,1632,0.0,1.0
2020-09-23,26.75,26.865,26.75,26.865,2084,26.75,26.865,26.75,26.865,2084,0.0,1.0
2020-09-24,26.7075,26.835,26.5974,26.75,23732,26.7075,26.835,26.5974,26.75,23732,0.0,1.0
2020-09-25,26.7961,26.8085,26.6366,26.69,4207,26.7961,26.8085,26.6366,26.69,4207,0.0,1.0
2020-09-28,26.8905,27.01,26.7715,27.01,2751,26.8905,27.01,26.7715,27.01,2751,0.0,1.0
2020-09-29,26.88,26.97,26.72,26.75,4975,26.88,26.97,26.72,26.75,4975,0.0,1.0
2020-09-30,27.0931,27.16,26.95,26.95,45434,27.0931,27.16,26.95,26.95,45434,0.0,1.0
2020-10-01,27.1631,27.22,27.02,27.02,13373,27.1631,27.22,27.02,27.02,13373,0.0,1.0
2020-10-02,27.02,27.14,26.92,27.14,1363,27.02,27.14,26.92,27.14,1363,0.0,1.0
2020-10-05,27.1932,27.24,27.052,27.1319,5743,27.1932,27.24,27.052,27.1319,5743,0.0,1.0
2020-10-06,27.1887,27.41,27.12,27.15,6054,27.1887,27.41,27.12,27.15,6054,0.0,1.0
2020-10-07,27.3639,27.3639,27.26,27.28,77261,27.3639,27.3639,27.26,27.28,77261,0.0,1.0
2020-10-08,27.468,27.58,27.468,27.5,6104,27.468,27.58,27.468,27.5,6104,0.0,1.0
2020-10-09,27.58,27.7,27.5405,27.5712,10432,27.58,27.7,27.5405,27.5712,10432,0.0,1.0
2020-10-12,27.6398,27.71,27.6011,27.6652,2317,27.6398,27.71,27.6011,27.6652,2317,0.0,1.0
2020-10-13,27.6649,27.8,27.595,27.595,7396,27.6649,27.8,27.595,27.595,7396,0.0,1.0
2020-10-14,27.5676,27.66,27.44,27.44,6063,27.5676,27.66,27.44,27.44,6063,0.0,1.0
2020-10-15,27.44,27.5774,27.4,27.4,4067,27.44,27.5774,27.4,27.4,4067,0.0,1.0
2020-10-16,27.49,27.49,27.31,27.31,879,27.49,27.49,27.31,27.31,879,0.0,1.0
2020-10-19,27.4184,27.52,27.31,27.51,5388,27.4184,27.52,27.31,27.51,5388,0.0,1.0
2020-10-20,27.6265,27.65,27.52,27.53,3179,27.6265,27.65,27.52,27.53,3179,0.0,1.0
2020-10-21,27.6343,27.76,27.56,27.56,4063,27.6343,27.76,27.56,27.56,4063,0.0,1.0
2020-10-22,27.6267,27.755,27.62,27.71,2549,27.6267,27.755,27.62,27.71,2549,0.0,1.0
2020-10-23,27.7624,27.79,27.72,27.72,975,27.7624,27.79,27.72,27.72,975,0.0,1.0
2020-10-26,27.5266,27.576,27.5266,27.576,1679,27.5266,27.576,27.5266,27.576,1679,0.0,1.0
2020-10-27,27.585,27.6999,27.5471,27.5471,6869,27.585,27.6999,27.5471,27.5471,6869,0.0,1.0
2020-10-28,27.2494,27.4289,27.245,27.29,34033,27.2494,27.4289,27.245,27.29,34033,0.0,1.0
2020-10-29,27.4562,27.535,27.325,27.4,4966,27.4562,27.535,27.325,27.4,4966,0.0,1.0
2020-10-30,27.2101,27.31,27.0301,27.31,4363,27.2101,27.31,27.0301,27.31,4363,0.0,1.0
2020-11-02,27.4125,27.51,27.22,27.46,10269,27.4125,27.51,27.22,27.46,10269,0.0,1.0
2020-11-03,27.4365,27.57,27.17,27.17,1966,27.4365,27.57,27.17,27.17,1966,0.0,1.0
2020-11-04,27.8137,27.94,27.45,27.45,1864,27.8137,27.94,27.45,27.45,1864,0.0,1.0
2020-11-05,28.105,28.21,27.95,27.95,958,28.105,28.21,27.95,27.95,958,0.0,1.0
2020-11-06,28.1687,28.1852,28.11,28.11,5191,28.1687,28.1852,28.11,28.11,5191,0.0,1.0
2020-11-09,28.3916,28.6,28.37,28.6,1905,28.3916,28.6,28.37,28.6,1905,0.0,1.0
2020-11-10,28.1601,28.326,27.99,28.24,5350,28.1601,28.326,27.99,28.24,5350,0.0,1.0
2020-11-11,28.1899,28.3299,28.1899,28.3299,1466,28.1899,28.3299,28.1899,28.3299,1466,0.0,1.0
2020-11-12,28.1412,28.4,28.1412,28.21,2666,28.1412,28.4,28.1412,28.21,2666,0.0,1.0
2020-11-13,28.3582,28.45,28.2847,28.2847,2397,28.3582,28.45,28.2847,28.2847,2397,0.0,1.0
2020-11-16,28.6576,28.725,28.6,28.7139,4383,28.6576,28.725,28.6,28.7139,4383,0.0,1.0
2020-11-17,28.6182,28.7379,28.575,28.575,911,28.6182,28.7379,28.575,28.575,911,0.0,1.0
2020-11-18,28.6743,28.675,28.6316,28.6403,807,28.6743,28.675,28.6316,28.6403,807,0.0,1.0
2020-11-19,28.58,28.66,28.4322,28.495,2642,28.58,28.66,28.4322,28.495,2642,0.0,1.0
2020-11-20,28.7463,28.7463,28.57,28.57,1641,28.7463,28.7463,28.57,28.57,1641,0.0,1.0
2020-11-23,28.8271,28.94,28.7732,28.8201,48545,28.8271,28.94,28.7732,28.8201,48545,0.0,1.0
2020-11-24,29.035,29.035,28.8601,28.89,55542,29.035,29.035,28.8601,28.89,55542,0.0,1.0
2020-11-25,28.8456,28.88,28.7601,28.855,8401,28.8456,28.88,28.7601,28.855,8401,0.0,1.0
2020-11-27,29.0869,29.0869,29.01,29.01,449,29.0869,29.0869,29.01,29.01,449,0.0,1.0
2020-11-30,28.5467,28.79,28.5467,28.75,183211,28.5467,28.79,28.5467,28.75,183211,0.0,1.0
2020-12-01,28.9211,29.14,28.6,28.6,22046,28.9211,29.14,28.6,28.6,22046,0.0,1.0
2020-12-02,29.06,29.17,29.0,29.07,7689,29.06,29.17,29.0,29.07,7689,0.0,1.0
2020-12-03,29.25,29.355,29.0,29.0,35259,29.25,29.355,29.0,29.0,35259,0.0,1.0
2020-12-04,29.3578,29.42,29.2,29.2,68419,29.3578,29.42,29.2,29.2,68419,0.0,1.0
2020-12-07,29.42,29.46,29.2,29.2,3886,29.42,29.46,29.2,29.2,3886,0.0,1.0
2020-12-08,29.5377,29.67,29.44,29.465,10815,29.5377,29.67,29.44,29.465,10815,0.0,1.0
2020-12-09,29.3758,29.391,29.3241,29.391,1606,29.3758,29.391,29.3241,29.391,1606,0.0,1.0
2020-12-10,29.6103,29.64,29.32,29.37,16713,29.6103,29.64,29.32,29.37,16713,0.0,1.0
2020-12-11,29.4932,29.5499,29.31,29.3201,2419,29.4932,29.5499,29.31,29.3201,2419,0.0,1.0
2020-12-14,29.4405,29.53,29.3323,29.53,6021,29.4405,29.53,29.3323,29.53,6021,0.0,1.0
2020-12-15,29.5259,29.5553,29.42,29.5281,2223,29.5259,29.5553,29.42,29.5281,2223,0.0,1.0
2020-12-16,29.64,29.7,29.47,29.47,4783,29.64,29.7,29.47,29.47,4783,0.0,1.0
2020-12-17,29.85,29.861,29.7,29.7,4313,29.85,29.861,29.7,29.7,4313,0.0,1.0
2020-12-18,29.7576,29.85,29.7576,29.82,3660,29.7576,29.85,29.7576,29.82,3660,0.0,1.0
2020-12-21,29.7,29.725,29.5343,29.59,3193,29.7,29.725,29.5343,29.59,3193,0.0,1.0
2020-12-22,29.6789,29.69,29.4811,29.65,4425,29.6789,29.69,29.4811,29.65,4425,0.0,1.0
2020-12-23,29.7917,29.7917,29.6121,29.73,6434,29.7917,29.7917,29.6121,29.73,6434,0.0,1.0
2020-12-24,29.6588,29.76,29.5491,29.76,3515,29.6588,29.76,29.5491,29.76,3515,0.0,1.0
2020-12-28,29.8,29.86,29.6401,29.84,2313,29.8,29.86,29.6401,29.84,2313,0.0,1.0
2020-12-29,30.04,30.04,29.7,29.7,297157,30.04,30.04,29.7,29.7,297157,0.0,1.0
2020-12-30,30.094,30.1,29.99,30.035,157873,30.094,30.1,29.99,30.035,157873,0.0,1.0
2020-12-31,30.04,30.29,29.9727,30.12,281954,30.04,30.29,29.9727,30.12,281954,0.0,1.0
2021-01-04,29.7,30.2,29.7,29.8,437327,29.7,30.2,29.7,29.8,437327,0.0,1.0
2021-01-05,29.9493,30.31,29.8233,29.9,73910,29.9493,30.31,29.8233,29.9,73910,0.0,1.0
2021-01-06,30.1074,30.16,29.9511,29.9511,69015,30.1074,30.16,29.9511,29.9511,69015,0.0,1.0
2021-01-07,30.08,30.14,29.9507,29.9507,72783,30.08,30.14,29.9507,29.9507,72783,0.0,1.0
2021-01-08,30.3457,30.45,30.25,30.3,22193,30.3457,30.45,30.25,30.3,22193,0.0,1.0
2021-01-11,30.2717,30.37,30.21,30.37,48383,30.2717,30.37,30.21,30.37,48383,0.0,1.0
2021-01-12,30.3209,30.36,30.12,30.24,76228,30.3209,30.36,30.12,30.24,76228,0.0,1.0
2021-01-13,30.4031,30.43,30.2475,30.32,204283,30.4031,30.43,30.2475,30.32,204283,0.0,1.0
2021-01-14,30.4361,30.6225,30.3264,30.41,35305,30.4361,30.6225,30.3264,30.41,35305,0.0,1.0
2021-01-15,30.2763,30.54,30.177,30.39,23393,30.2763,30.54,30.177,30.39,23393,0.0,1.0
2021-01-19,30.3002,30.4199,30.19,30.32,16649,30.3002,30.4199,30.19,30.32,16649,0.0,1.0
2021-01-20,30.4512,30.5,30.38,30.5,16275,30.4512,30.5,30.38,30.5,16275,0.0,1.0
2021-01-21,30.435,30.6,30.34,30.6,44907,30.435,30.6,30.34,30.6,44907,0.0,1.0
2021-01-22,30.28,30.39,30.123,30.35,64046,30.28,30.39,30.123,30.35,64046,0.0,1.0
2021-01-25,30.3215,30.65,30.14,30.33,48451,30.3215,30.65,30.14,30.33,48451,0.0,1.0
2021-01-26,30.3143,30.43,30.15,30.28,60099,30.3143,30.43,30.15,30.28,60099,0.0,1.0
2021-01-27,30.1,30.34,30.01,30.18,66370,30.1,30.34,30.01,30.18,66370,0.0,1.0
2021-01-28,30.26,30.3,30.04,30.1,37248,30.26,30.3,30.04,30.1,37248,0.0,1.0
2021-01-29,29.85,30.1799,29.747,30.05,135754,29.85,30.1799,29.747,30.05,135754,0.0,1.0
2021-02-01,30.22,30.22,29.9401,30.19,90083,30.22,30.22,29.9401,30.19,90083,0.0,1.0
2021-02-02,30.39,30.39,30.2,30.32,29397,30.39,30.39,30.2,30.32,29397,0.0,1.0
2021-02-03,30.42,30.48,30.23,30.23,46617,30.42,30.48,30.23,30.23,46617,0.0,1.0
2021-02-04,30.54,30.63,30.3049,30.42,23249,30.54,30.63,30.3049,30.42,23249,0.0,1.0
2021-02-05,30.54,30.62,30.445,30.445,9996,30.54,30.62,30.445,30.445,9996,0.0,1.0
2021-02-08,30.64,30.64,30.502,30.575,7928,30.64,30.64,30.502,30.575,7928,0.0,1.0
2021-02-09,30.7201,30.76,30.5801,30.72,8264,30.7201,30.76,30.5801,30.72,8264,0.0,1.0
2021-02-10,30.79,30.81,30.72,30.725,8268,30.79,30.81,30.72,30.725,8268,0.0,1.0
2021-02-11,30.72,30.98,30.72,30.98,12091,30.72,30.98,30.72,30.98,12091,0.0,1.0
2021-02-12,30.89,30.89,30.74,30.77,5389,30.89,30.89,30.74,30.77,5389,0.0,1.0
2021-02-16,30.9,30.9,30.8015,30.855,14383,30.9,30.9,30.8015,30.855,14383,0.0,1.0
2021-02-17,30.89,30.93,30.7727,30.7727,30209,30.89,30.93,30.7727,30.7727,30209,0.0,1.0
2021-02-18,30.74,30.78,30.5584,30.78,17437,30.74,30.78,30.5584,30.78,17437,0.0,1.0
2021-02-19,30.7601,30.85,30.69,30.69,6828,30.7601,30.85,30.69,30.69,6828,0.0,1.0
2021-02-22,30.4085,30.54,30.3969,30.54,13845,30.4085,30.54,30.3969,30.54,13845,0.0,1.0
2021-02-23,30.48,30.5299,30.3318,30.37,14124,30.48,30.5299,30.3318,30.37,14124,0.0,1.0
2021-02-24,30.45,30.45,30.2654,30.37,13300,30.45,30.45,30.2654,30.37,13300,0.0,1.0
2021-02-25,30.1241,30.43,30.1065,30.43,38050,30.1241,30.43,30.1065,30.43,38050,0.0,1.0
2021-02-26,30.03,30.08,29.97,30.01,37866,30.03,30.08,29.97,30.01,37866,0.0,1.0
2021-03-01,30.45,30.47,30.2,30.41,48867,30.45,30.47,30.2,30.41,48867,0.0,1.0
2021-03-02,30.29,30.36,30.2201,30.35,25366,30.29,30.36,30.2201,30.35,25366,0.0,1.0
2021-03-03,30.2786,30.39,30.21,30.39,12290,30.2786,30.39,30.21,30.39,12290,0.0,1.0
2021-03-04,30.05,30.27,29.91,30.15,32538,30.05,30.27,29.91,30.15,32538,0.0,1.0
2021-03-05,30.1447,30.22,29.9,30.22,75609,30.1447,30.22,29.9,30.22,75609,0.0,1.0
2021-03-08,29.8679,29.99,29.84,29.99,49917,29.8679,29.99,29.84,29.99,49917,0.0,1.0
2021-03-09,30.16,30.2176,30.048,30.048,21122,30.16,30.2176,30.048,30.048,21122,0.0,1.0
2021-03-10,30.0213,30.16,30.0,30.06,21792,30.0213,30.16,30.0,30.06,21792,0.0,1.0
2021-03-11,30.4027,30.47,30.3,30.4,46146,30.4027,30.47,30.3,30.4,46146,0.0,1.0
2021-03-12,30.2489,30.3,30.1001,30.3,52775,30.2489,30.3,30.1001,30.3,52775,0.0,1.0
2021-03-15,30.25,30.28,30.0701,30.26,11722,30.25,30.28,30.0701,30.26,11722,0.0,1.0
2021-03-16,30.3093,30.36,30.23,30.3399,23744,30.3093,30.36,30.23,30.3399,23744,0.0,1.0
2021-03-17,30.3074,30.38,30.0428,30.25,19030,30.3074,30.38,30.0428,30.25,19030,0.0,1.0
2021-03-18,30.12,30.25,30.08,30.08,11725,30.12,30.25,30.08,30.08,11725,0.0,1.0
2021-03-19,30.2351,30.27,30.05,30.22,12780,30.2351,30.27,30.05,30.22,12780,0.0,1.0
2021-03-22,30.32,30.32,30.1284,30.29,20471,30.32,30.32,30.1284,30.29,20471,0.0,1.0
2021-03-23,30.093,30.17,30.0501,30.17,8285,30.093,30.17,30.0501,30.17,8285,0.0,1.0
2021-03-24,29.91,30.105,29.8781,30.05,297112,29.91,30.105,29.8781,30.05,297112,0.0,1.0
2021-03-25,29.9143,29.92,29.74,29.81,38703,29.9143,29.92,29.74,29.81,38703,0.0,1.0
2021-03-26,30.21,30.21,29.87,30.04,112878,30.21,30.21,29.87,30.04,112878,0.0,1.0
2021-03-29,30.1094,30.12,29.96,30.1,254873,30.1094,30.12,29.96,30.1,254873,0.0,1.0
2021-03-30,30.1949,30.305,30.1309,30.16,72397,30.1949,30.305,30.1309,30.16,72397,0.0,1.0
2021-03-31,30.3017,30.34,30.2257,30.28,8866,30.3017,30.34,30.2257,30.28,8866,0.0,1.0
2021-04-01,30.4852,30.55,30.4278,30.49,212117,30.4852,30.55,30.4278,30.49,212117,0.0,1.0
2021-04-05,30.61,30.61,30.4235,30.61,23429,30.61,30.61,30.4235,30.61,23429,0.0,1.0
2021-04-06,30.6553,30.7,30.53,30.53,19641,30.6553,30.7,30.53,30.53,19641,0.0,1.0
2021-04-07,30.52,30.56,30.3601,30.56,38375,30.52,30.56,30.3601,30.56,38375,0.0,1.0
2021-04-08,30.58,30.625,30.5206,30.54,19454,30.58,30.625,30.5206,30.54,19454,0.0,1.0
2021-04-09,30.4874,30.49,30.36,30.47,12807,30.4874,30.49,30.36,30.47,12807,0.0,1.0
2021-04-12,30.4,30.4,30.31,30.38,33903,30.4,30.4,30.31,30.38,33903,0.0,1.0
2021-04-13,30.42,30.51,30.3401,30.38,61146,30.42,30.51,30.3401,30.38,61146,0.0,1.0
2021-04-14,30.44,30.5787,30.4201,30.43,2660,30.44,30.5787,30.4201,30.43,2660,0.0,1.0
2021-04-15,30.5581,30.69,30.47,30.47,9470,30.5581,30.69,30.47,30.47,9470,0.0,1.0
2021-04-16,30.6319,30.71,30.52,30.595,32939,30.6319,30.71,30.52,30.595,32939,0.0,1.0
2021-04-19,30.62,30.66,30.46,30.46,4909,30.62,30.66,30.46,30.46,4909,0.0,1.0
2021-04-20,30.5562,30.65,30.5,30.65,10626,30.5562,30.65,30.5,30.65,10626,0.0,1.0
2021-04-21,30.58,30.6,30.5,30.5,9545,30.58,30.6,30.5,30.5,9545,0.0,1.0
2021-04-22,30.5662,30.6089,30.555,30.58,2629,30.5662,30.6089,30.555,30.58,2629,0.0,1.0
2021-04-23,30.6991,30.78,30.5844,30.6089,8961,30.6991,30.78,30.5844,30.6089,8961,0.0,1.0
2021-04-26,30.7254,30.8,30.6404,30.8,13176,30.7254,30.8,30.6404,30.8,13176,0.0,1.0
2021-04-27,30.7264,30.7999,30.7,30.705,2202,30.7264,30.7999,30.7,30.705,2202,0.0,1.0
2021-04-28,30.8742,30.8742,30.7621,30.7671,2103,30.8742,30.8742,30.7621,30.7671,2103,0.0,1.0
2021-04-29,30.7893,30.8101,30.622,30.8,9309,30.7893,30.8101,30.622,30.8,9309,0.0,1.0
2021-04-30,30.5928,30.67,30.5281,30.67,4347,30.5928,30.67,30.5281,30.67,4347,0.0,1.0
2021-05-03,30.53,30.59,30.44,30.5,11847,30.53,30.59,30.44,30.5,11847,0.0,1.0
2021-05-04,30.449,30.53,30.2801,30.53,9790,30.449,30.53,30.2801,30.53,9790,0.0,1.0
2021-05-05,30.5,30.58,30.371,30.371,3500,30.5,30.58,30.371,30.371,3500,0.0,1.0
2021-05-06,30.655,30.655,30.52,30.61,11496,30.655,30.655,30.52,30.61,11496,0.0,1.0
2021-05-07,30.68,30.79,30.67,30.7051,3633,30.68,30.79,30.67,30.7051,3633,0.0,1.0
2021-05-10,30.6,30.73,30.48,30.73,18758,30.6,30.73,30.48,30.73,18758,0.0,1.0
2021-05-11,30.5178,30.5178,30.28,30.41,90568,30.5178,30.5178,30.28,30.41,90568,0.0,1.0
2021-05-12,30.152,30.295,30.12,30.28,17276,30.152,30.295,30.12,30.28,17276,0.0,1.0
2021-05-13,30.1314,30.185,30.0901,30.0901,1866,30.1314,30.185,30.0901,30.0901,1866,0.0,1.0
2021-05-14,30.355,30.41,30.21,30.39,20069,30.355,30.41,30.21,30.39,20069,0.0,1.0
2021-05-17,30.47,30.47,30.3,30.4,4412,30.47,30.47,30.3,30.4,4412,0.0,1.0
2021-05-18,30.5954,30.656,30.5131,30.5131,7814,30.5954,30.656,30.5131,30.5131,7814,0.0,1.0
2021-05-19,30.4739,30.505,30.3456,30.3456,1626,30.4739,30.505,30.3456,30.3456,1626,0.0,1.0
2021-05-20,30.52,30.66,30.49,30.49,4504,30.52,30.66,30.49,30.49,4504,0.0,1.0
2021-05-21,30.4347,30.5483,30.361,30.52,3748,30.4347,30.5483,30.361,30.52,3748,0.0,1.0
2021-05-24,30.565,30.64,30.42,30.42,12872,30.565,30.64,30.42,30.42,12872,0.0,1.0
2021-05-25,30.635,30.768,30.61,30.62,2646,30.635,30.768,30.61,30.62,2646,0.0,1.0
2021-05-26,30.78,30.78,30.64,30.67,8505,30.78,30.78,30.64,30.67,8505,0.0,1.0
2021-05-27,30.7977,30.7977,30.7001,30.7596,2155,30.7977,30.7977,30.7001,30.7596,2155,0.0,1.0
2021-05-28,30.905,30.91,30.76,30.76,10830,30.905,30.91,30.76,30.76,10830,0.0,1.0
2021-06-01,31.1504,31.19,31.02,31.02,2399,31.1504,31.19,31.02,31.02,2399,0.0,1.0
2021-06-02,31.1,31.23,31.1,31.15,2842,31.1,31.23,31.1,31.15,2842,0.0,1.0
2021-06-03,30.9671,31.049,30.881,30.881,3287,30.9671,31.049,30.881,30.881,3287,0.0,1.0
2021-06-04,31.1686,31.185,30.995,30.995,20625,31.1686,31.185,30.995,30.995,20625,0.0,1.0
2021-06-07,31.145,31.17,30.9617,31.1,8077,31.145,31.17,30.9617,31.1,8077,0.0,1.0
2021-06-08,31.035,31.11,30.95,31.11,3886,31.035,31.11,30.95,31.11,3886,0.0,1.0
2021-06-09,30.9,31.088,30.9,31.01,7694,30.9,31.088,30.9,31.01,7694,0.0,1.0
2021-06-10,31.145,31.18,30.97,30.9988,3671,31.145,31.18,30.97,30.9988,3671,0.0,1.0
2021-06-11,31.14,31.14,31.0073,31.1001,1920,31.14,31.14,31.0073,31.1001,1920,0.0,1.0
2021-06-14,31.15,31.1896,31.1354,31.1354,1836,31.15,31.1896,31.1354,31.1354,1836,0.0,1.0
2021-06-15,31.0734,31.1501,30.9344,31.1501,14215,31.0734,31.1501,30.9344,31.1501,14215,0.0,1.0
2021-06-16,30.845,31.12,30.77,31.1,11471,30.845,31.12,30.77,31.1,11471,0.0,1.0
2021-06-17,30.935,30.935,30.87,30.92,2871,30.935,30.935,30.87,30.92,2871,0.0,1.0
2021-06-18,30.488,31.06,30.488,31.02,3642,30.488,31.06,30.488,31.02,3642,0.0,1.0
2021-06-21,30.8381,30.959,30.71,30.71,3486,30.8381,30.959,30.71,30.71,3486,0.0,1.0
2021-06-22,30.855,30.89,30.69,30.83,4358,30.855,30.89,30.69,30.83,4358,0.0,1.0
2021-06-23,30.8706,31.0599,30.86,30.962,43437,30.8706,31.0599,30.86,30.962,43437,0.0,1.0
2021-06-24,31.0819,31.0819,31.0819,31.0819,378,31.0819,31.0819,31.0819,31.0819,378,0.0,1.0
2021-06-25,31.1837,31.22,31.18,31.22,2955,31.1837,31.22,31.18,31.22,2955,0.0,1.0
2021-06-28,31.19,31.239,31.0901,31.1662,6137,31.19,31.239,31.0901,31.1662,6137,0.0,1.0
2021-06-29,31.19,31.19,31.01,31.01,146104,31.19,31.19,31.01,31.01,146104,0.0,1.0
2021-06-30,31.05,31.1601,31.01,31.16,25570,31.05,31.1601,31.01,31.16,25570,0.0,1.0
2021-07-01,31.045,31.08,30.91,31.06,6567,31.045,31.08,30.91,31.06,6567,0.0,1.0
2021-07-02,31.1005,31.1005,31.0,31.03,5295,31.1005,31.1005,31.0,31.03,5295,0.0,1.0
2021-07-06,30.88,31.0,30.72,31.0,25126,30.88,31.0,30.72,31.0,25126,0.0,1.0
2021-07-07,30.79,30.89,30.75,30.89,2242,30.79,30.89,30.75,30.89,2242,0.0,1.0
2021-07-08,30.536,30.57,30.38,30.38,6012,30.536,30.57,30.38,30.38,6012,0.0,1.0
2021-07-09,30.7303,30.7303,30.64,30.64,443,30.7303,30.7303,30.64,30.64,443,0.0,1.0
2021-07-12,30.7996,30.7996,30.67,30.6867,5877,30.7996,30.7996,30.67,30.6867,5877,0.0,1.0
2021-07-13,30.805,30.805,30.75,30.75,100850,30.805,30.805,30.75,30.75,100850,0.0,1.0
2021-07-14,30.76,30.8202,30.72,30.77,9181,30.76,30.8202,30.72,30.77,9181,0.0,1.0
2021-07-15,30.79,30.9499,30.79,30.821,678,30.79,30.9499,30.79,30.821,678,0.0,1.0
2021-07-16,30.68,30.7625,30.68,30.7101,2787,30.68,30.7625,30.68,30.7101,2787,0.0,1.0
2021-07-19,30.58,30.58,30.33,30.34,21281,30.58,30.58,30.33,30.34,21281,0.0,1.0
2021-07-20,30.5867,30.5867,30.545,30.57,3554,30.5867,30.5867,30.545,30.57,3554,0.0,1.0
2021-07-21,30.67,30.67,29.99,29.99,2044,30.67,30.67,29.99,29.99,2044,0.0,1.0
2021-07-22,30.76,30.78,30.71,30.78,5961,30.76,30.78,30.71,30.78,5961,0.0,1.0
2021-07-23,30.4,30.62,30.3701,30.62,28798,30.4,30.62,30.3701,30.62,28798,0.0,1.0
2021-07-26,30.23,30.25,30.137,30.237,53499,30.23,30.25,30.137,30.237,53499,0.0,1.0
2021-07-27,29.86,30.02,29.74,30.02,21841,29.86,30.02,29.74,30.02,21841,0.0,1.0
2021-07-28,30.2028,30.295,29.98,29.98,7077,30.2028,30.295,29.98,29.98,7077,0.0,1.0
2021-07-29,30.3,30.4399,30.29,30.29,12232,30.3,30.4399,30.29,30.29,12232,0.0,1.0
2021-07-30,30.15,30.33,30.13,30.275,37113,30.15,30.33,30.13,30.275,37113,0.0,1.0
2021-08-02,30.3,30.47,30.24,30.36,9835,30.3,30.47,30.24,30.36,9835,0.0,1.0
2021-08-03,30.4049,30.47,30.24,30.24,13791,30.4049,30.47,30.24,30.24,13791,0.0,1.0
2021-08-04,30.4931,30.58,30.37,30.58,26233,30.4931,30.58,30.37,30.58,26233,0.0,1.0
2021-08-05,30.42,30.45,30.42,30.45,5585,30.42,30.45,30.42,30.45,5585,0.0,1.0
2021-08-06,30.3057,30.37,30.26,30.32,8319,30.3057,30.37,30.26,30.32,8319,0.0,1.0
2021-08-09,30.42,30.423,30.3882,30.423,591,30.42,30.423,30.3882,30.423,591,0.0,1.0
2021-08-10,30.445,30.486,30.33,30.43,15642,30.445,30.486,30.33,30.43,15642,0.0,1.0
2021-08-11,30.4414,30.52,30.39,30.45,4206,30.4414,30.52,30.39,30.45,4206,0.0,1.0
2021-08-12,30.315,30.374,30.2201,30.37,13230,30.315,30.374,30.2201,30.37,13230,0.0,1.0
2021-08-13,30.315,30.4,30.19,30.215,11228,30.315,30.4,30.19,30.215,11228,0.0,1.0
2021-08-16,30.1846,30.23,30.09,30.2,10456,30.1846,30.23,30.09,30.2,10456,0.0,1.0
2021-08-17,29.925,30.056,29.82,30.028,37886,29.925,30.056,29.82,30.028,37886,0.0,1.0
2021-08-18,29.82,30.09,29.82,29.89,125651,29.82,30.09,29.82,29.89,125651,0.0,1.0
2021-08-19,29.625,29.808,29.59,29.78,8055,29.625,29.808,29.59,29.78,8055,0.0,1.0
2021-08-20,29.609,29.6299,29.42,29.42,18352,29.609,29.6299,29.42,29.42,18352,0.0,1.0
2021-08-23,29.9259,29.966,29.67,29.67,21450,29.9259,29.966,29.67,29.67,21450,0.0,1.0
2021-08-24,30.215,30.26,30.12,30.2,44917,30.215,30.26,30.12,30.2,44917,0.0,1.0
2021-08-25,30.1947,30.29,30.15,30.21,10119,30.1947,30.29,30.15,30.21,10119,0.0,1.0
2021-08-26,30.115,30.2,30.05,30.2,7789,30.115,30.2,30.05,30.2,7789,0.0,1.0
2021-08-27,30.2552,30.34,30.145,30.2099,7017,30.2552,30.34,30.145,30.2099,7017,0.0,1.0
2021-08-30,30.2959,30.38,30.22,30.305,22470,30.2959,30.38,30.22,30.305,22470,0.0,1.0
2021-08-31,30.46,30.5372,30.43,30.5,5668,30.46,30.5372,30.43,30.5,5668,0.0,1.0
2021-09-01,30.6715,30.763,30.47,30.47,7529,30.6715,30.763,30.47,30.47,7529,0.0,1.0
2021-09-02,30.5506,30.6963,30.55,30.645,2616,30.5506,30.6963,30.55,30.645,2616,0.0,1.0
2021-09-03,30.68,30.7199,30.55,30.55,4604,30.68,30.7199,30.55,30.55,4604,0.0,1.0
2021-09-07,30.73,30.9399,30.72,30.72,15093,30.73,30.9399,30.72,30.72,15093,0.0,1.0
2021-09-08,30.5999,30.7229,30.4901,30.7229,3893,30.5999,30.7229,30.4901,30.7229,3893,0.0,1.0
2021-09-09,30.5771,30.66,30.47,30.55,13130,30.5771,30.66,30.47,30.55,13130,0.0,1.0
2021-09-10,30.525,30.69,30.525,30.55,14468,30.525,30.69,30.525,30.55,14468,0.0,1.0
2021-09-13,30.59,30.68,30.5264,30.59,4058,30.59,30.68,30.5264,30.59,4058,0.0,1.0
2021-09-14,30.5299,30.5599,30.36,30.4673,3487,30.5299,30.5599,30.36,30.4673,3487,0.0,1.0
2021-09-15,30.4504,30.49,30.28,30.28,5464,30.4504,30.49,30.28,30.28,5464,0.0,1.0
2021-09-16,30.2429,30.39,30.1901,30.39,10029,30.2429,30.39,30.1901,30.39,10029,0.0,1.0
2021-09-17,30.234,30.3,30.18,30.18,1216,30.234,30.3,30.18,30.18,1216,0.0,1.0
2021-09-20,29.8329,29.9999,29.6901,29.9999,5963,29.8329,29.9999,29.6901,29.9999,5963,0.0,1.0
2021-09-21,29.9848,30.025,29.8117,29.8117,136704,29.9848,30.025,29.8117,29.8117,136704,0.0,1.0
2021-09-22,30.1182,30.23,30.051,30.19,17794,30.1182,30.23,30.051,30.19,17794,0.0,1.0
2021-09-23,30.2799,30.29,30.2301,30.265,5445,30.2799,30.29,30.2301,30.265,5445,0.0,1.0
2021-09-24,30.1148,30.22,29.97,30.22,5360,30.1148,30.22,29.97,30.22,5360,0.0,1.0
2021-09-27,30.22,30.245,30.07,30.17,8511,30.22,30.245,30.07,30.17,8511,0.0,1.0
2021-09-28,29.9523,30.21,29.8501,30.21,24095,29.9523,30.21,29.8501,30.21,24095,0.0,1.0
2021-09-29,29.8218,29.96,29.795,29.95,17390,29.8218,29.96,29.795,29.95,17390,0.0,1.0
2021-09-30,29.9181,30.03,29.751,29.96,15102,29.9181,30.03,29.751,29.96,15102,0.0,1.0
2021-10-01,29.93,29.98,29.81,29.9786,2770,29.93,29.98,29.81,29.9786,2770,0.0,1.0
2021-10-04,29.71,29.9,29.6109,29.9,13659,29.71,29.9,29.6109,29.9,13659,0.0,1.0
2021-10-05,29.72,29.89,29.69,29.77,75760,29.72,29.89,29.69,29.77,75760,0.0,1.0
2021-10-06,29.78,29.78,29.67,29.68,5367,29.78,29.78,29.67,29.68,5367,0.0,1.0
2021-10-07,30.07,30.07,29.86,30.01,42993,30.07,30.07,29.86,30.01,42993,0.0,1.0
2021-10-08,29.9763,30.08,29.9711,29.98,299829,29.9763,30.08,29.9711,29.98,299829,0.0,1.0
2021-10-11,30.04,30.16,29.97,30.16,8236,30.04,30.16,29.97,30.16,8236,0.0,1.0
2021-10-12,29.8908,30.02,29.8908,30.01,7387,29.8908,30.02,29.8908,30.01,7387,0.0,1.0
2021-10-13,30.0651,30.12,29.97,30.0799,18637,30.0651,30.12,29.97,30.0799,18637,0.0,1.0
2021-10-14,30.15,30.2,30.15,30.16,9259,30.15,30.2,30.15,30.16,9259,0.0,1.0
2021-10-15,30.2818,30.329,30.2,30.2,45114,30.2818,30.329,30.2,30.2,45114,0.0,1.0
2021-10-18,30.2132,30.3,30.2001,30.235,3825,30.2132,30.3,30.2001,30.235,3825,0.0,1.0
2021-10-19,30.4583,30.509,30.26,30.26,3961,30.4583,30.509,30.26,30.26,3961,0.0,1.0
2021-10-20,30.409,30.54,30.4,30.54,60379,30.409,30.54,30.4,30.54,60379,0.0,1.0
2021-10-21,30.315,30.3697,30.2756,30.32,5373,30.315,30.3697,30.2756,30.32,5373,0.0,1.0
2021-10-22,30.3399,30.4,30.27,30.35,1846,30.3399,30.4,30.27,30.35,1846,0.0,1.0
2021-10-25,30.4504,30.49,30.36,30.49,9237,30.4504,30.49,30.36,30.49,9237,0.0,1.0
2021-10-26,30.3099,30.46,30.28,30.46,45382,30.3099,30.46,30.28,30.46,45382,0.0,1.0
2021-10-27,30.2073,30.3,30.19,30.3,3777,30.2073,30.3,30.19,30.3,3777,0.0,1.0
2021-10-28,30.1519,30.1519,30.06,30.06,6890,30.1519,30.1519,30.06,30.06,6890,0.0,1.0
2021-10-29,29.9887,30.08,29.88,30.08,17649,29.9887,30.08,29.88,30.08,17649,0.0,1.0
2021-11-01,30.08,30.11,30.04,30.05,5460,30.08,30.11,30.04,30.05,5460,0.0,1.0
2021-11-02,30.005,30.05,30.0,30.05,24121,30.005,30.05,30.0,30.05,24121,0.0,1.0
2021-11-03,30.005,30.005,29.95,30.0,39738,30.005,30.005,29.95,30.0,39738,0.0,1.0
2021-11-04,29.9569,30.0099,29.85,29.99,18826,29.9569,30.0099,29.85,29.99,18826,0.0,1.0
2021-11-05,29.9654,30.02,29.89,29.89,5028,29.9654,30.02,29.89,29.89,5028,0.0,1.0
2021-11-08,30.1014,30.11,30.0,30.009,20116,30.1014,30.11,30.0,30.009,20116,0.0,1.0
2021-11-09,30.0239,30.1499,29.98,30.12,36940,30.0239,30.1499,29.98,30.12,36940,0.0,1.0
2021-11-10,29.955,30.11,29.91,30.05,26862,29.955,30.11,29.91,30.05,26862,0.0,1.0
2021-11-11,30.25,30.28,30.1209,30.13,25056,30.25,30.28,30.1209,30.13,25056,0.0,1.0
2021-11-12,30.3,30.3,30.2001,30.2001,4191,30.3,30.3,30.2001,30.2001,4191,0.0,1.0
2021-11-15,30.23,30.285,30.23,30.25,9730,30.23,30.285,30.23,30.25,9730,0.0,1.0
2021-11-16,30.12,30.19,30.08,30.19,8725,30.12,30.19,30.08,30.19,8725,0.0,1.0
2021-11-17,30.058,30.09,30.01,30.09,17284,30.058,30.09,30.01,30.09,17284,0.0,1.0
2021-11-18,29.86,30.01,29.86,30.01,20181,29.86,30.01,29.86,30.01,20181,0.0,1.0
2021-11-19,29.9,29.98,29.85,29.93,4467,29.9,29.98,29.85,29.93,4467,0.0,1.0
2021-11-22,29.88,29.915,29.88,29.897,8911,29.88,29.915,29.88,29.897,8911,0.0,1.0
2021-11-23,29.81,29.89,29.77,29.88,12126,29.81,29.89,29.77,29.88,12126,0.0,1.0
2021-11-24,29.69,29.7899,29.67,29.69,15590,29.69,29.7899,29.67,29.69,15590,0.0,1.0
2021-11-26,29.5034,29.57,29.42,29.57,7917,29.5034,29.57,29.42,29.57,7917,0.0,1.0
2021-11-29,29.5042,29.62,29.5,29.5,12533,29.5042,29.62,29.5,29.5,12533,0.0,1.0
2021-11-30,29.57,29.62,29.5,29.6,26711,29.57,29.62,29.5,29.6,26711,0.0,1.0
2021-12-01,29.5414,29.71,29.52,29.68,23978,29.5414,29.71,29.52,29.68,23978,0.0,1.0
2021-12-02,29.51,29.6199,29.5,29.59,27251,29.51,29.6199,29.5,29.59,27251,0.0,1.0
2021-12-03,29.4581,29.5799,29.39,29.51,47973,29.4581,29.5799,29.39,29.51,47973,0.0,1.0
2021-12-06,29.47,29.58,29.46,29.4858,17559,29.47,29.58,29.46,29.4858,17559,0.0,1.0
2021-12-07,29.6168,29.6999,29.55,29.55,31616,29.6168,29.6999,29.55,29.55,31616,0.0,1.0
2021-12-08,29.65,29.65,29.58,29.58,20223,29.65,29.65,29.58,29.58,20223,0.0,1.0
2021-12-09,29.565,29.65,29.56,29.61,26324,29.565,29.65,29.56,29.61,26324,0.0,1.0
2021-12-10,29.5951,29.6415,29.595,29.605,9208,29.5951,29.6415,29.595,29.605,9208,0.0,1.0
2021-12-13,29.625,29.6499,29.5884,29.59,4889,29.625,29.6499,29.5884,29.59,4889,0.0,1.0
2021-12-14,29.525,29.64,29.43,29.6,50946,29.525,29.64,29.43,29.6,50946,0.0,1.0
2021-12-15,29.6147,29.649,29.405,29.6,16507,29.6147,29.649,29.405,29.6,16507,0.0,1.0
2021-12-16,29.5851,29.659,29.53,29.56,16253,29.5851,29.659,29.53,29.56,16253,0.0,1.0
2021-12-17,29.585,29.65,29.45,29.59,24124,29.585,29.65,29.45,29.59,24124,0.0,1.0
2021-12-20,29.595,29.6017,29.49,29.52,22590,29.595,29.6017,29.49,29.52,22590,0.0,1.0
2021-12-21,29.6282,29.7699,29.54,29.54,27900,29.6282,29.7699,29.54,29.54,27900,0.0,1.0
2021-12-22,29.57,29.68,29.57,29.68,9189,29.57,29.68,29.57,29.68,9189,0.0,1.0
2021-12-23,29.55,29.6549,29.54,29.56,266853,29.55,29.6549,29.54,29.56,266853,0.0,1.0
2021-12-27,29.635,29.689,29.6144,29.689,21639,29.635,29.689,29.6144,29.689,21639,0.0,1.0
2021-12-28,29.605,29.65,29.54,29.65,145784,29.605,29.65,29.54,29.65,145784,0.0,1.0
2021-12-29,29.61,29.6699,29.57,29.6699,26195,29.61,29.6699,29.57,29.6699,26195,0.0,1.0
2021-12-30,29.6699,29.6699,29.6199,29.65,15983,29.6699,29.6699,29.6199,29.65,15983,0.0,1.0
2021-12-31,29.58,29.7,29.575,29.6,199774,29.58,29.7,29.575,29.6,199774,0.0,1.0
2022-01-03,29.61,29.62,29.5047,29.62,78054,29.61,29.62,29.5047,29.62,78054,0.0,1.0
2022-01-04,29.62,29.62,29.5,29.61,39158,29.62,29.62,29.5,29.61,39158,0.0,1.0
2022-01-05,29.3423,29.55,29.3423,29.55,28639,29.3423,29.55,29.3423,29.55,28639,0.0,1.0
2022-01-06,29.37,29.51,29.37,29.4,37583,29.37,29.51,29.37,29.4,37583,0.0,1.0
2022-01-07,29.43,29.51,29.41,29.48,149056,29.43,29.51,29.41,29.48,149056,0.0,1.0
2022-01-10,29.55,29.55,29.38,29.509,29970,29.55,29.55,29.38,29.509,29970,0.0,1.0
2022-01-11,29.7342,29.82,29.57,29.58,239867,29.7342,29.82,29.57,29.58,239867,0.0,1.0
2022-01-12,29.95,30.04,29.81,29.98,13228,29.95,30.04,29.81,29.98,13228,0.0,1.0
2022-01-13,29.89,30.02,29.81,30.01,89883,29.89,30.02,29.81,30.01,89883,0.0,1.0
2022-01-14,29.8151,29.85,29.74,29.85,12625,29.8151,29.85,29.74,29.85,12625,0.0,1.0
2022-01-18,29.51,29.69,29.51,29.62,35722,29.51,29.69,29.51,29.62,35722,0.0,1.0
2022-01-19,29.67,29.73,29.64,29.71,15262,29.67,29.73,29.64,29.71,15262,0.0,1.0
2022-01-20,29.71,29.88,29.6001,29.71,59640,29.71,29.88,29.6001,29.71,59640,0.0,1.0
2022-01-21,29.44,29.65,29.44,29.57,37242,29.44,29.65,29.44,29.57,37242,0.0,1.0
2022-01-24,29.23,29.3599,28.9453,29.32,55262,29.23,29.3599,28.9453,29.32,55262,0.0,1.0
2022-01-25,29.3357,29.37,29.08,29.18,43830,29.3357,29.37,29.08,29.18,43830,0.0,1.0
2022-01-26,29.04,29.41,29.04,29.2601,36041,29.04,29.41,29.04,29.2601,36041,0.0,1.0
2022-01-27,29.0,29.17,28.94,29.13,80504,29.0,29.17,28.94,29.13,80504,0.0,1.0
2022-01-28,28.99,29.06,28.88,29.06,12760,28.99,29.06,28.88,29.06,12760,0.0,1.0
2022-01-31,29.47,29.5189,29.23,29.23,8822,29.47,29.5189,29.23,29.23,8822,0.0,1.0
2022-02-01,29.53,29.57,29.49,29.524,25965,29.53,29.57,29.49,29.524,25965,0.0,1.0
2022-02-02,29.58,29.6399,29.49,29.61,15910,29.58,29.6399,29.49,29.61,15910,0.0,1.0
2022-02-03,29.47,29.5,29.39,29.49,19258,29.47,29.5,29.39,29.49,19258,0.0,1.0
2022-02-04,29.39,29.4379,29.34,29.34,5552,29.39,29.4379,29.34,29.34,5552,0.0,1.0
2022-02-07,29.45,29.48,29.34,29.34,7367,29.45,29.48,29.34,29.34,7367,0.0,1.0
2022-02-08,29.68,29.68,29.48,29.48,16250,29.68,29.68,29.48,29.48,16250,0.0,1.0
2022-02-09,29.8162,29.84,29.7,29.77,8181,29.8162,29.84,29.7,29.77,8181,0.0,1.0
2022-02-10,29.75,29.85,29.7201,29.8,14085,29.75,29.85,29.7201,29.8,14085,0.0,1.0
2022-02-11,29.53,29.809,29.45,29.77,9830,29.53,29.809,29.45,29.77,9830,0.0,1.0
2022-02-14,29.41,29.425,29.28,29.31,14307,29.41,29.425,29.28,29.31,14307,0.0,1.0
2022-02-15,29.73,29.73,29.58,29.64,5725,29.73,29.73,29.58,29.64,5725,0.0,1.0
2022-02-16,29.72,29.785,29.593,29.593,10680,29.72,29.785,29.593,29.593,10680,0.0,1.0
2022-02-17,29.66,29.76,29.55,29.69,14709,29.66,29.76,29.55,29.69,14709,0.0,1.0
2022-02-18,29.55,29.57,29.43,29.5,11258,29.55,29.57,29.43,29.5,11258,0.0,1.0
2022-02-22,29.21,29.39,29.181,29.39,43319,29.21,29.39,29.181,29.39,43319,0.0,1.0
2022-02-23,29.04,29.3299,29.03,29.28,68562,29.04,29.3299,29.03,29.28,68562,0.0,1.0
2022-02-24,28.74,28.83,28.32,28.415,127766,28.74,28.83,28.32,28.415,127766,0.0,1.0
2022-02-25,29.15,29.16,28.82,28.82,17663,29.15,29.16,28.82,28.82,17663,0.0,1.0
2022-02-28,28.94,28.94,28.7,28.85,33276,28.94,28.94,28.7,28.85,33276,0.0,1.0
2022-03-01,28.63,28.83,28.59,28.83,17003,28.63,28.83,28.59,28.83,17003,0.0,1.0
2022-03-02,28.79,28.79,28.55,28.57,38821,28.79,28.79,28.55,28.57,38821,0.0,1.0
2022-03-03,28.44,28.65,28.44,28.65,37837,28.44,28.65,28.44,28.65,37837,0.0,1.0
2022-03-04,28.11,28.26,28.06,28.2,102200,28.11,28.26,28.06,28.2,102200,0.0,1.0
2022-03-07,27.57,27.92,27.57,27.88,209798,27.57,27.92,27.57,27.88,209798,0.0,1.0
2022-03-08,27.675,27.7525,27.525,27.67,24105,27.675,27.7525,27.525,27.67,24105,0.0,1.0
2022-03-09,28.01,28.085,27.7622,27.9699,67474,28.01,28.085,27.7622,27.9699,67474,0.0,1.0
2022-03-10,27.769,27.849,27.69,27.691,32098,27.769,27.849,27.69,27.691,32098,0.0,1.0
2022-03-11,27.52,27.9,27.44,27.9,9592,27.52,27.9,27.44,27.9,9592,0.0,1.0
2022-03-14,27.01,27.34,26.975,27.21,20653,27.01,27.34,26.975,27.21,20653,0.0,1.0
2022-03-15,27.0785,27.12,26.861,26.92,11815,27.0785,27.12,26.861,26.92,11815,0.0,1.0
2022-03-16,28.1737,28.1737,27.7,27.79,14661,28.1737,28.1737,27.7,27.79,14661,0.0,1.0
2022-03-17,28.1501,28.1993,28.1501,28.1993,8605,28.1501,28.1993,28.1501,28.1993,8605,0.0,1.0
2022-03-18,28.3851,28.47,28.12,28.12,4353,28.3851,28.47,28.12,28.12,4353,0.0,1.0
2022-03-21,28.19,28.27,28.11,28.18,8061,28.19,28.27,28.11,28.18,8061,0.0,1.0
2022-03-22,28.5349,28.599,28.45,28.599,5902,28.5349,28.599,28.45,28.599,5902,0.0,1.0
2022-03-23,28.4584,28.56,28.381,28.485,20405,28.4584,28.56,28.381,28.485,20405,0.0,1.0
2022-03-24,28.4909,28.52,28.361,28.52,34953,28.4909,28.52,28.361,28.52,34953,0.0,1.0
2022-03-25,28.3894,28.4,28.28,28.4,14705,28.3894,28.4,28.28,28.4,14705,0.0,1.0
2022-03-28,28.4601,28.5,28.35,28.38,176330,28.4601,28.5,28.35,28.38,176330,0.0,1.0
2022-03-29,28.7361,28.7509,28.62,28.695,9885,28.7361,28.7509,28.62,28.695,9885,0.0,1.0
2022-03-30,28.63,28.86,28.63,28.65,3936,28.63,28.86,28.63,28.65,3936,0.0,1.0
2022-03-31,28.42,28.58,28.42,28.5101,14218,28.42,28.58,28.42,28.5101,14218,0.0,1.0
2022-04-01,28.6984,28.74,28.62,28.64,4595,28.6984,28.74,28.62,28.64,4595,0.0,1.0
2022-04-04,28.9749,28.9749,28.9,28.901,2634,28.9749,28.9749,28.9,28.901,2634,0.0,1.0
2022-04-05,28.6446,28.97,28.64,28.97,21423,28.6446,28.97,28.64,28.97,21423,0.0,1.0
2022-04-06,28.5266,28.5399,28.43,28.49,5712,28.5266,28.5399,28.43,28.49,5712,0.0,1.0
2022-04-07,28.4498,28.4498,28.34,28.41,189868,28.4498,28.4498,28.34,28.41,189868,0.0,1.0
2022-04-08,28.4797,28.4899,28.43,28.435,9526,28.4797,28.4899,28.43,28.435,9526,0.0,1.0
2022-04-11,28.223,28.41,28.21,28.315,5189,28.223,28.41,28.21,28.315,5189,0.0,1.0
2022-04-12,28.2505,28.4099,28.19,28.33,7570,28.2505,28.4099,28.19,28.33,7570,0.0,1.0
2022-04-13,28.4104,28.4201,28.38,28.38,1381,28.4104,28.4201,28.38,28.38,1381,0.0,1.0
2022-04-14,28.25,28.305,28.24,28.305,1736,28.25,28.305,28.24,28.305,1736,0.0,1.0
2022-04-18,28.1525,28.225,28.11,28.11,5711,28.1525,28.225,28.11,28.11,5711,0.0,1.0
2022-04-19,28.1,28.1,28.025,28.085,12199,28.1,28.1,28.025,28.085,12199,0.0,1.0
2022-04-20,28.08,28.1046,28.06,28.0908,3740,28.08,28.1046,28.06,28.0908,3740,0.0,1.0
2022-04-21,27.75,27.98,27.75,27.98,923,27.75,27.98,27.75,27.98,923,0.0,1.0
2022-04-22,27.6756,27.9,27.62,27.815,7707,27.6756,27.9,27.62,27.815,7707,0.0,1.0
2022-04-25,27.565,27.565,27.39,27.49,18137,27.565,27.565,27.39,27.49,18137,0.0,1.0
2022-04-26,27.2135,27.4,27.17,27.4,77423,27.2135,27.4,27.17,27.4,77423,0.0,1.0
2022-04-27,27.37,27.406,27.21,27.3,28284,27.37,27.406,27.21,27.3,28284,0.0,1.0
2022-04-28,27.58,27.59,27.33,27.5,13250,27.58,27.59,27.33,27.5,13250,0.0,1.0
2022-04-29,27.59,27.9,27.59,27.9,10172,27.59,27.9,27.59,27.9,10172,0.0,1.0
2022-05-02,27.51,27.6281,27.4,27.57,51216,27.51,27.6281,27.4,27.57,51216,0.0,1.0
2022-05-03,27.72,27.72,27.58,27.6999,55448,27.72,27.72,27.58,27.6999,55448,0.0,1.0
2022-05-04,27.83,27.8635,27.48,27.48,9991,27.83,27.8635,27.48,27.48,9991,0.0,1.0
2022-05-05,27.2935,27.53,27.2001,27.53,26677,27.2935,27.53,27.2001,27.53,26677,0.0,1.0
2022-05-06,27.0867,27.2299,27.01,27.2,30090,27.0867,27.2299,27.01,27.2,30090,0.0,1.0
2022-05-09,26.6963,26.92,26.612,26.91,53451,26.6963,26.92,26.612,26.91,53451,0.0,1.0
2022-05-10,26.84,26.89,26.601,26.89,9026,26.84,26.89,26.601,26.89,9026,0.0,1.0
2022-05-11,26.6717,26.96,26.6,26.86,20563,26.6717,26.96,26.6,26.86,20563,0.0,1.0
2022-05-12,26.538,26.665,26.4,26.43,39856,26.538,26.665,26.4,26.43,39856,0.0,1.0
2022-05-13,26.9657,26.9657,26.8734,26.8734,471,26.9657,26.9657,26.8734,26.8734,471,0.0,1.0
2022-05-16,26.9108,26.959,26.87,26.89,69101,26.9108,26.959,26.87,26.89,69101,0.0,1.0
2022-05-17,27.26,27.29,27.17,27.29,10039,27.26,27.29,27.17,27.29,10039,0.0,1.0
2022-05-18,26.9594,27.27,26.9594,27.27,1457,26.9594,27.27,26.9594,27.27,1457,0.0,1.0
2022-05-19,27.1898,27.1898,27.0,27.0,7511,27.1898,27.1898,27.0,27.0,7511,0.0,1.0
2022-05-20,27.2508,27.2508,27.0847,27.1,2588,27.2508,27.2508,27.0847,27.1,2588,0.0,1.0
2022-05-23,27.357,27.357,27.31,27.31,1026,27.357,27.357,27.31,27.31,1026,0.0,1.0
2022-05-24,27.0925,27.1305,27.04,27.12,4121,27.0925,27.1305,27.04,27.12,4121,0.0,1.0
2022-05-25,27.21,27.21,27.075,27.11,7427,27.21,27.21,27.075,27.11,7427,0.0,1.0
2022-05-26,27.4269,27.49,27.34,27.34,6607,27.4269,27.49,27.34,27.34,6607,0.0,1.0
2022-05-27,27.56,27.62,27.54,27.61,3137,27.56,27.62,27.54,27.61,3137,0.0,1.0
2022-05-31,27.8417,27.8901,27.81,27.82,13223,27.8417,27.8901,27.81,27.82,13223,0.0,1.0
2022-06-01,27.66,27.82,27.62,27.7956,11235,27.66,27.82,27.62,27.7956,11235,0.0,1.0
2022-06-02,27.9501,27.9501,27.86,27.8897,5871,27.9501,27.9501,27.86,27.8897,5871,0.0,1.0
2022-06-03,27.7249,27.7249,27.68,27.69,2272,27.7249,27.7249,27.68,27.69,2272,0.0,1.0
2022-06-06,27.82,27.88,27.7,27.83,3122,27.82,27.88,27.7,27.83,3122,0.0,1.0
2022-06-07,27.8749,27.875,27.74,27.741,10288,27.8749,27.875,27.74,27.741,10288,0.0,1.0
2022-06-08,27.9361,27.9361,27.9,27.9,2739,27.9361,27.9361,27.9,27.9,2739,0.0,1.0
2022-06-09,27.5731,27.7213,27.5731,27.6886,6531,27.5731,27.7213,27.5731,27.6886,6531,0.0,1.0
2022-06-10,27.4243,27.46,27.35,27.46,6668,27.4243,27.46,27.35,27.46,6668,0.0,1.0
2022-06-13,26.7994,27.02,26.74,27.02,9606,26.7994,27.02,26.74,27.02,9606,0.0,1.0
2022-06-14,27.05,27.05,26.911,26.941,5706,27.05,27.05,26.911,26.941,5706,0.0,1.0
2022-06-15,27.17,27.26,27.06,27.09,20344,27.17,27.26,27.06,27.09,20344,0.0,1.0
2022-06-16,26.727,26.77,26.622,26.63,23026,26.727,26.77,26.622,26.63,23026,0.0,1.0
2022-06-17,26.8648,26.9,26.775,26.775,969,26.8648,26.9,26.775,26.775,969,0.0,1.0
2022-06-21,27.14,27.1532,27.05,27.13,7767,27.14,27.1532,27.05,27.13,7767,0.0,1.0
2022-06-22,26.89,26.925,26.78,26.78,3801,26.89,26.925,26.78,26.78,3801,0.0,1.0
2022-06-23,26.931,26.931,26.79,26.9,1004,26.931,26.931,26.79,26.9,1004,0.0,1.0
2022-06-24,27.2409,27.2409,27.16,27.18,3500,27.2409,27.2409,27.16,27.18,3500,0.0,1.0
2022-06-27,27.2966,27.315,27.26,27.285,5717,27.2966,27.315,27.26,27.285,5717,0.0,1.0
2022-06-28,27.2327,27.38,27.2327,27.38,2973,27.2327,27.38,27.2327,27.38,2973,0.0,1.0
2022-06-29,27.1667,27.1951,27.11,27.13,18859,27.1667,27.1951,27.11,27.13,18859,0.0,1.0
2022-06-30,27.0783,27.115,26.9,26.92,16119,27.0783,27.115,26.9,26.92,16119,0.0,1.0
2022-07-01,26.997,27.0076,26.866,26.915,12045,26.997,27.0076,26.866,26.915,12045,0.0,1.0
2022-07-05,26.9046,26.905,26.65,26.65,1063,26.9046,26.905,26.65,26.65,1063,0.0,1.0
2022-07-06,26.8338,26.8338,26.71,26.7999,8849,26.8338,26.8338,26.71,26.7999,8849,0.0,1.0
2022-07-07,27.1351,27.19,27.1001,27.1001,4818,27.1351,27.19,27.1001,27.1001,4818,0.0,1.0
2022-07-08,27.1597,27.1699,27.06,27.06,2456,27.1597,27.1699,27.06,27.06,2456,0.0,1.0
2022-07-11,26.7144,26.7815,26.62,26.72,14841,26.7144,26.7815,26.62,26.72,14841,0.0,1.0
2022-07-12,26.6681,26.745,26.57,26.6,65615,26.6681,26.745,26.57,26.6,65615,0.0,1.0
2022-07-13,26.6674,26.6674,26.6,26.601,3400,26.6674,26.6674,26.6,26.601,3400,0.0,1.0
2022-07-14,26.5347,26.5347,26.361,26.361,3313,26.5347,26.5347,26.361,26.361,3313,0.0,1.0
2022-07-15,26.67,26.67,26.55,26.5556,63345,26.67,26.67,26.55,26.5556,63345,0.0,1.0
2022-07-18,26.762,26.9257,26.65,26.9257,2808,26.762,26.9257,26.65,26.9257,2808,0.0,1.0
2022-07-19,27.0151,27.0151,26.9673,26.9673,2120,27.0151,27.0151,26.9673,26.9673,2120,0.0,1.0
2022-07-20,26.9539,26.975,26.92,26.95,1201,26.9539,26.975,26.92,26.95,1201,0.0,1.0
2022-07-21,27.1469,27.1469,27.02,27.021,2735,27.1469,27.1469,27.02,27.021,2735,0.0,1.0
2022-07-22,26.9648,26.9972,26.895,26.95,4035,26.9648,26.9972,26.895,26.95,4035,0.0,1.0
2022-07-25,27.0851,27.0851,27.02,27.04,1934,27.0851,27.0851,27.02,27.04,1934,0.0,1.0
2022-07-26,26.97,26.975,26.86,26.93,1542,26.97,26.975,26.86,26.93,1542,0.0,1.0
2022-07-27,27.2317,27.2317,27.08,27.129,2539,27.2317,27.2317,27.08,27.129,2539,0.0,1.0
2022-07-28,27.29,27.39,27.19,27.2,3010,27.29,27.39,27.19,27.2,3010,0.0,1.0
2022-07-29,27.2251,27.2251,27.11,27.12,3519,27.2251,27.2251,27.11,27.12,3519,0.0,1.0
2022-08-01,27.1549,27.17,27.1549,27.17,3053,27.1549,27.17,27.1549,27.17,3053,0.0,1.0
2022-08-02,27.0842,27.149,27.0842,27.149,434,27.0842,27.149,27.0842,27.149,434,0.0,1.0
2022-08-03,27.2307,27.2433,27.0,27.0,4385,27.2307,27.2433,27.0,27.0,4385,0.0,1.0
2022-08-04,27.3299,27.4,27.25,27.2601,18936,27.3299,27.4,27.25,27.2601,18936,0.0,1.0
2022-08-05,27.41,27.41,27.231,27.231,2932,27.41,27.41,27.231,27.231,2932,0.0,1.0
2022-08-08,27.3949,27.43,27.3949,27.43,605,27.3949,27.43,27.3949,27.43,605,0.0,1.0
2022-08-09,27.335,27.355,27.335,27.355,405,27.335,27.355,27.335,27.355,405,0.0,1.0
2022-08-10,27.51,27.54,27.4378,27.4799,3074,27.51,27.54,27.4378,27.4799,3074,0.0,1.0
2022-08-11,27.65,27.735,27.55,27.6,2205,27.65,27.735,27.55,27.6,2205,0.0,1.0
2022-08-12,27.72,27.7539,27.63,27.63,3809,27.72,27.7539,27.63,27.63,3809,0.0,1.0
2022-08-15,27.6962,27.7199,27.685,27.685,753,27.6962,27.7199,27.685,27.685,753,0.0,1.0
2022-08-16,27.7017,27.72,27.64,27.64,1687,27.7017,27.72,27.64,27.64,1687,0.0,1.0
2022-08-17,27.62,27.715,27.62,27.635,1163,27.62,27.715,27.62,27.635,1163,0.0,1.0
2022-08-18,27.5447,27.6131,27.531,27.6131,2413,27.5447,27.6131,27.531,27.6131,2413,0.0,1.0
2022-08-19,27.36,27.45,27.32,27.45,1573,27.36,27.45,27.32,27.45,1573,0.0,1.0
2022-08-22,27.24,27.27,27.22,27.23,3313,27.24,27.27,27.22,27.23,3313,0.0,1.0
2022-08-23,27.3153,27.41,27.22,27.22,6557,27.3153,27.41,27.22,27.22,6557,0.0,1.0
2022-08-24,27.3995,27.45,27.34,27.3401,4192,27.3995,27.45,27.34,27.3401,4192,0.0,1.0
2022-08-25,27.691,27.691,27.635,27.635,413,27.691,27.691,27.635,27.635,413,0.0,1.0
2022-08-26,27.4633,27.75,27.4633,27.75,891,27.4633,27.75,27.4633,27.75,891,0.0,1.0
2022-08-29,27.3899,27.45,27.26,27.41,1234,27.3899,27.45,27.26,27.41,1234,0.0,1.0
2022-08-30,27.1519,27.49,27.08,27.49,3250,27.1519,27.49,27.08,27.49,3250,0.0,1.0
2022-08-31,27.2272,27.3,27.171,27.3,976,27.2272,27.3,27.171,27.3,976,0.0,1.0
2022-09-01,27.0625,27.0625,26.94,27.03,3259,27.0625,27.0625,26.94,27.03,3259,0.0,1.0
2022-09-02,26.88,27.1899,26.725,27.1899,5775,26.88,27.1899,26.725,27.1899,5775,0.0,1.0
2022-09-06,26.6893,26.7221,26.68,26.701,1280,26.6893,26.7221,26.68,26.701,1280,0.0,1.0
2022-09-07,26.8432,26.845,26.6601,26.6601,1632,26.8432,26.845,26.6601,26.6601,1632,0.0,1.0
2022-09-08,26.7605,26.7605,26.67,26.67,1198,26.7605,26.7605,26.67,26.67,1198,0.0,1.0
2022-09-09,27.0508,27.0508,27.01,27.02,8869,27.0508,27.0508,27.01,27.02,8869,0.0,1.0
2022-09-12,27.2864,27.2864,27.242,27.28,803,27.2864,27.2864,27.242,27.28,803,0.0,1.0
2022-09-13,26.7083,26.92,26.66,26.875,4591,26.7083,26.92,26.66,26.875,4591,0.0,1.0
2022-09-14,26.8312,26.84,26.8312,26.84,479,26.8312,26.84,26.8312,26.84,479,0.0,1.0
2022-09-15,26.6597,26.68,26.63,26.63,4002,26.6597,26.68,26.63,26.63,4002,0.0,1.0
2022-09-16,26.4764,26.4764,26.3701,26.4207,703,26.4764,26.4764,26.3701,26.4207,703,0.0,1.0
2022-09-19,26.551,26.551,26.42,26.42,4138,26.551,26.551,26.42,26.42,4138,0.0,1.0
2022-09-20,26.4649,26.5,26.46,26.5,845,26.4649,26.5,26.46,26.5,845,0.0,1.0
2022-09-21,26.08,26.38,26.08,26.38,2587,26.08,26.38,26.08,26.38,2587,0.0,1.0
2022-09-22,26.0428,26.0541,25.99,26.005,1663,26.0428,26.0541,25.99,26.005,1663,0.0,1.0
2022-09-23,25.49,25.61,25.4614,25.61,2479,25.49,25.61,25.4614,25.61,2479,0.0,1.0
2022-09-26,25.3131,25.465,25.28,25.44,3507,25.3131,25.465,25.28,25.44,3507,0.0,1.0
2022-09-27,25.2568,25.5495,25.18,25.5495,2374,25.2568,25.5495,25.18,25.5495,2374,0.0,1.0
2022-09-28,25.444,25.4605,25.33,25.34,3472,25.444,25.4605,25.33,25.34,3472,0.0,1.0
2022-09-29,24.92,25.06,24.8,25.06,9138,24.92,25.06,24.8,25.06,9138,0.0,1.0
2022-09-30,24.93,25.05,24.86,25.05,30599,24.93,25.05,24.86,25.05,30599,0.0,1.0
2022-10-03,25.2267,25.24,25.14,25.14,12322,25.2267,25.24,25.14,25.14,12322,0.0,1.0
2022-10-04,25.89,25.9,25.745,25.86,8664,25.89,25.9,25.745,25.86,8664,0.0,1.0
2022-10-05,25.8362,25.92,25.59,25.8,14729,25.8362,25.92,25.59,25.8,14729,0.0,1.0
2022-10-06,25.7728,25.8799,25.77,25.84,5460,25.7728,25.8799,25.77,25.84,5460,0.0,1.0
2022-10-07,25.27,25.55,25.26,25.55,3362,25.27,25.55,25.26,25.55,3362,0.0,1.0
2022-10-10,24.99,25.13,24.81,25.13,2353,24.99,25.13,24.81,25.13,2353,0.0,1.0
2022-10-11,24.7276,24.845,24.67,24.72,6462,24.7276,24.845,24.67,24.72,6462,0.0,1.0
2022-10-12,24.7423,24.7423,24.66,24.66,13473,24.7423,24.7423,24.66,24.66,13473,0.0,1.0
2022-10-13,24.8195,24.84,24.27,24.27,2270,24.8195,24.84,24.27,24.27,2270,0.0,1.0
2022-10-14,24.4947,24.75,24.49,24.65,16694,24.4947,24.75,24.49,24.65,16694,0.0,1.0
2022-10-17,25.08,25.08,25.03,25.03,1556,25.08,25.08,25.03,25.03,1556,0.0,1.0
2022-10-18,25.02,25.02,24.93,24.93,5944,25.02,25.02,24.93,24.93,5944,0.0,1.0
2022-10-19,24.6436,24.84,24.57,24.84,7133,24.6436,24.84,24.57,24.84,7133,0.0,1.0
2022-10-20,24.8181,24.91,24.81,24.91,1821,24.8181,24.91,24.81,24.91,1821,0.0,1.0
2022-10-21,25.13,25.13,24.81,24.81,5221,25.13,25.13,24.81,24.81,5221,0.0,1.0
2022-10-24,24.3271,24.3271,24.2201,24.26,4170,24.3271,24.3271,24.2201,24.26,4170,0.0,1.0
2022-10-25,24.54,24.5599,24.4365,24.5599,2087,24.54,24.5599,24.4365,24.5599,2087,0.0,1.0
2022-10-26,24.8121,24.99,24.49,24.49,5992,24.8121,24.99,24.49,24.49,5992,0.0,1.0
2022-10-27,24.6696,24.8699,24.665,24.73,14739,24.6696,24.8699,24.665,24.73,14739,0.0,1.0
2022-10-28,24.5648,24.59,24.43,24.4324,5962,24.5648,24.59,24.43,24.4324,5962,0.0,1.0
2022-10-31,24.55,24.55,24.41,24.42,7244,24.55,24.55,24.41,24.42,7244,0.0,1.0
2022-11-01,24.91,24.95,24.8,24.81,13191,24.91,24.95,24.8,24.81,13191,0.0,1.0
2022-11-02,24.7318,25.11,24.68,24.88,194358,24.7318,25.11,24.68,24.88,194358,0.0,1.0
2022-11-03,24.8257,24.9276,24.776,24.8299,4773,24.8257,24.9276,24.776,24.8299,4773,0.0,1.0
2022-11-04,25.7113,25.7113,25.43,25.492,9675,25.7113,25.7113,25.43,25.492,9675,0.0,1.0
2022-11-07,25.7361,25.78,25.7,25.78,16460,25.7361,25.78,25.7,25.78,16460,0.0,1.0
2022-11-08,25.86,25.97,25.81,25.83,108818,25.86,25.97,25.81,25.83,108818,0.0,1.0
2022-11-09,25.5251,25.7624,25.49,25.74,3098,25.5251,25.7624,25.49,25.74,3098,0.0,1.0
2022-11-10,26.2806,26.2806,25.99,25.99,11792,26.2806,26.2806,25.99,25.99,11792,0.0,1.0
2022-11-11,26.8519,26.8799,26.7,26.785,13445,26.8519,26.8799,26.7,26.785,13445,0.0,1.0
2022-11-14,26.7679,26.8821,26.7679,26.7714,4533,26.7679,26.8821,26.7679,26.7714,4533,0.0,1.0
2022-11-15,27.2155,27.3099,27.11,27.3099,2475,27.2155,27.3099,27.11,27.3099,2475,0.0,1.0
2022-11-16,26.84,27.0,26.84,27.0,3042,26.84,27.0,26.84,27.0,3042,0.0,1.0
2022-11-17,26.9061,26.9061,26.71,26.71,20661,26.9061,26.9061,26.71,26.71,20661,0.0,1.0
2022-11-18,26.8445,26.8445,26.74,26.82,1832,26.8445,26.8445,26.74,26.82,1832,0.0,1.0
2022-11-21,26.5397,26.565,26.46,26.565,620,26.5397,26.565,26.46,26.565,620,0.0,1.0
2022-11-22,26.58,26.58,26.465,26.555,19371,26.58,26.58,26.465,26.555,19371,0.0,1.0
2022-11-23,26.75,26.7895,26.655,26.74,5556,26.75,26.7895,26.655,26.74,5556,0.0,1.0
2022-11-25,26.7049,26.75,26.7,26.75,2034,26.7049,26.75,26.7,26.75,2034,0.0,1.0
2022-11-28,26.6399,26.825,26.61,26.7005,4305,26.6399,26.825,26.61,26.7005,4305,0.0,1.0
2022-11-29,27.0785,27.14,26.99,26.99,18274,27.0785,27.14,26.99,26.99,18274,0.0,1.0
2022-11-30,27.67,27.745,27.27,27.27,5168,27.67,27.745,27.27,27.27,5168,0.0,1.0
2022-12-01,27.6681,27.673,27.5801,27.673,2286,27.6681,27.673,27.5801,27.673,2286,0.0,1.0
2022-12-02,27.715,27.745,27.6701,27.69,1739,27.715,27.745,27.6701,27.69,1739,0.0,1.0
2022-12-05,27.427,27.7249,27.38,27.7249,9490,27.427,27.7249,27.38,27.7249,9490,0.0,1.0
2022-12-06,27.4,27.49,27.4,27.4301,6943,27.4,27.49,27.4,27.4301,6943,0.0,1.0
2022-12-07,27.3469,27.418,27.29,27.29,7871,27.3469,27.418,27.29,27.29,7871,0.0,1.0
2022-12-08,27.5672,27.615,27.511,27.615,2070,27.5672,27.615,27.511,27.615,2070,0.0,1.0
2022-12-09,27.4304,27.69,27.4304,27.6,5767,27.4304,27.69,27.4304,27.6,5767,0.0,1.0
2022-12-12,27.33,27.43,27.17,27.31,429604,27.33,27.43,27.17,27.31,429604,0.0,1.0
2022-12-13,27.5805,27.87,27.495,27.74,7558,27.5805,27.87,27.495,27.74,7558,0.0,1.0
2022-12-14,27.6186,27.7,27.4801,27.6359,6462,27.6186,27.7,27.4801,27.6359,6462,0.0,1.0
2022-12-15,27.045,27.15,27.0103,27.15,424724,27.045,27.15,27.0103,27.15,424724,0.0,1.0
2022-12-16,27.1618,27.1735,27.145,27.15,1994,27.1618,27.1735,27.145,27.15,1994,0.0,1.0
2022-12-19,27.149,27.2499,27.06,27.06,13726,27.149,27.2499,27.06,27.06,13726,0.0,1.0
2022-12-20,27.125,27.1348,27.06,27.115,7680,27.125,27.1348,27.06,27.115,7680,0.0,1.0
2022-12-21,27.3257,27.3257,27.08,27.08,4026,27.3257,27.3257,27.08,27.08,4026,0.0,1.0
2022-12-22,27.07,27.125,26.91,27.081,23011,27.07,27.125,26.91,27.081,23011,0.0,1.0
2022-12-23,27.0751,27.1,27.03,27.0705,13615,27.0751,27.1,27.03,27.0705,13615,0.0,1.0
2022-12-27,27.49,27.5274,27.24,27.24,28930,27.49,27.5274,27.24,27.24,28930,0.0,1.0
2022-12-28,27.04,27.33,27.03,27.33,58828,27.04,27.33,27.03,27.33,58828,0.0,1.0
2022-12-29,27.45,27.5,27.325,27.325,15284,27.45,27.5,27.325,27.325,15284,0.0,1.0
2022-12-30,27.21,27.33,27.09,27.33,151875,27.21,27.33,27.09,27.33,151875,0.0,1.0
2023-01-03,27.34,27.4021,27.235,27.34,301133,27.34,27.4021,27.235,27.34,301133,0.0,1.0
2023-01-04,27.8,27.8,27.4515,27.56,198170,27.8,27.8,27.4515,27.56,198170,0.0,1.0
2023-01-05,27.71,27.72,27.531,27.6,51995,27.71,27.72,27.531,27.6,51995,0.0,1.0
2023-01-06,28.09,28.1,27.705,27.83,15151,28.09,28.1,27.705,27.83,15151,0.0,1.0
2023-01-09,28.18,28.3,28.12,28.28,145880,28.18,28.3,28.12,28.28,145880,0.0,1.0
2023-01-10,28.28,28.365,28.16,28.17,43960,28.28,28.365,28.16,28.17,43960,0.0,1.0
2023-01-11,28.46,28.46,28.24,28.24,62102,28.46,28.46,28.24,28.24,62102,0.0,1.0
2023-01-12,28.59,28.59,28.41,28.55,95408,28.59,28.59,28.41,28.55,95408,0.0,1.0
2023-01-13,28.715,28.72,28.54,28.58,21252,28.715,28.72,28.54,28.58,21252,0.0,1.0
2023-01-17,28.6152,28.65,28.54,28.63,12099,28.6152,28.65,28.54,28.63,12099,0.0,1.0
2023-01-18,28.53,28.7699,28.5,28.7699,20893,28.53,28.7699,28.5,28.7699,20893,0.0,1.0
2023-01-19,28.72,28.72,28.49,28.54,55955,28.72,28.72,28.49,28.54,55955,0.0,1.0
2023-01-20,28.895,28.92,28.784,28.85,22795,28.895,28.92,28.784,28.85,22795,0.0,1.0
2023-01-23,28.99,29.12,28.9599,28.9599,13011,28.99,29.12,28.9599,28.9599,13011,0.0,1.0
2023-01-24,29.0761,29.349,28.931,28.97,12434,29.0761,29.349,28.931,28.97,12434,0.0,1.0
2023-01-25,29.19,29.19,28.93,28.93,6215,29.19,29.19,28.93,28.93,6215,0.0,1.0
2023-01-26,29.3802,29.3802,29.234,29.31,14012,29.3802,29.3802,29.234,29.31,14012,0.0,1.0
2023-01-27,29.2951,29.37,29.25,29.275,103679,29.2951,29.37,29.25,29.275,103679,0.0,1.0
2023-01-30,28.91,29.09,28.91,29.09,15295,28.91,29.09,28.91,29.09,15295,0.0,1.0
2023-01-31,28.9218,29.16,28.7991,28.8055,23773,28.9218,29.16,28.7991,28.8055,23773,0.0,1.0
2023-02-01,29.0896,29.14,28.8796,29.02,22533,29.0896,29.14,28.8796,29.02,22533,0.0,1.0
2023-02-02,28.985,29.06,28.9023,28.99,20126,28.985,29.06,28.9023,28.99,20126,0.0,1.0
2023-02-03,28.6704,28.85,28.6704,28.8,22693,28.6704,28.85,28.6704,28.8,22693,0.0,1.0
2023-02-06,28.4402,28.46,28.3742,28.41,12240,28.4402,28.46,28.3742,28.41,12240,0.0,1.0
2023-02-07,28.5198,28.52,28.377,28.44,10336,28.5198,28.52,28.377,28.44,10336,0.0,1.0
2023-02-08,28.5199,28.6,28.42,28.6,58808,28.5199,28.6,28.42,28.6,58808,0.0,1.0
2023-02-09,28.5552,28.63,28.535,28.63,17321,28.5552,28.63,28.535,28.63,17321,0.0,1.0
2023-02-10,28.3913,28.46,28.3,28.3831,18174,28.3913,28.46,28.3,28.3831,18174,0.0,1.0
2023-02-13,28.5399,28.5899,28.48,28.49,561558,28.5399,28.5899,28.48,28.49,561558,0.0,1.0
2023-02-14,28.5591,28.8399,28.485,28.6199,8352,28.5591,28.8399,28.485,28.6199,8352,0.0,1.0
2023-02-15,28.31,28.4,28.23,28.35,16012,28.31,28.4,28.23,28.35,16012,0.0,1.0
2023-02-16,28.3799,28.5,28.3799,28.38,16302,28.3799,28.5,28.3799,28.38,16302,0.0,1.0
2023-02-17,28.1661,28.3,28.1,28.22,14673,28.1661,28.3,28.1,28.22,14673,0.0,1.0
2023-02-21,27.98,28.0527,27.95,28.02,16905,27.98,28.0527,27.95,28.02,16905,0.0,1.0
2023-02-22,27.8301,27.91,27.8,27.91,8673,27.8301,27.91,27.8,27.91,8673,0.0,1.0
2023-02-23,28.0,28.05,27.86,28.05,69967,28.0,28.05,27.86,28.05,69967,0.0,1.0
2023-02-24,27.6,27.6,27.42,27.6,112992,27.6,27.6,27.42,27.6,112992,0.0,1.0
2023-02-27,27.62,27.7189,27.6043,27.65,35123,27.62,27.7189,27.6043,27.65,35123,0.0,1.0
2023-02-28,27.46,27.6582,27.46,27.62,46520,27.46,27.6582,27.46,27.62,46520,0.0,1.0
2023-03-01,27.83,27.98,27.7701,27.9333,83054,27.83,27.98,27.7701,27.9333,83054,0.0,1.0
2023-03-02,27.94,27.95,27.7961,27.8309,95829,27.94,27.95,27.7961,27.8309,95829,0.0,1.0
2023-03-03,28.08,28.08,27.8809,27.95,61779,28.08,28.08,27.8809,27.95,61779,0.0,1.0
2023-03-06,28.02,28.11,27.925,28.11,98700,28.02,28.11,27.925,28.11,98700,0.0,1.0
2023-03-07,27.72,27.82,27.62,27.82,34384,27.72,27.82,27.62,27.82,34384,0.0,1.0
2023-03-08,27.81,27.82,27.63,27.71,21128,27.81,27.82,27.63,27.71,21128,0.0,1.0
2023-03-09,27.34,27.62,27.3022,27.49,21232,27.34,27.62,27.3022,27.49,21232,0.0,1.0
2023-03-10,27.28,27.419,27.263,27.32,7965,27.28,27.419,27.263,27.32,7965,0.0,1.0
2023-03-13,27.39,27.46,27.31,27.31,20745,27.39,27.46,27.31,27.31,20745,0.0,1.0
2023-03-14,27.4,27.4,27.25,27.36,13179,27.4,27.4,27.25,27.36,13179,0.0,1.0
2023-03-15,27.08,27.0999,26.86,27.06,20922,27.08,27.0999,26.86,27.06,20922,0.0,1.0
2023-03-16,27.2462,27.32,26.9401,26.96,31682,27.2462,27.32,26.9401,26.96,31682,0.0,1.0
2023-03-17,27.2352,27.2618,27.13,27.2618,87832,27.2352,27.2618,27.13,27.2618,87832,0.0,1.0
2023-03-20,27.21,27.28,27.1327,27.21,19039,27.21,27.28,27.1327,27.21,19039,0.0,1.0
2023-03-21,27.39,27.5,27.28,27.35,23250,27.39,27.5,27.28,27.35,23250,0.0,1.0
2023-03-22,27.55,27.73,27.47,27.5365,19340,27.55,27.73,27.47,27.5365,19340,0.0,1.0
2023-03-23,27.7989,27.93,27.66,27.87,12688,27.7989,27.93,27.66,27.87,12688,0.0,1.0
2023-03-24,27.7015,27.77,27.58,27.62,21826,27.7015,27.77,27.58,27.62,21826,0.0,1.0
2023-03-27,27.68,27.68,27.5281,27.56,20211,27.68,27.68,27.5281,27.56,20211,0.0,1.0
2023-03-28,27.8553,27.89,27.72,27.81,12859,27.8553,27.89,27.72,27.81,12859,0.0,1.0
2023-03-29,27.99,28.03,27.855,27.855,127550,27.99,28.03,27.855,27.855,127550,0.0,1.0
2023-03-30,28.18,28.18,28.035,28.18,11566,28.18,28.18,28.035,28.18,11566,0.0,1.0
2023-03-31,28.19,28.19,28.0401,28.15,15380,28.19,28.19,28.0401,28.15,15380,0.0,1.0
2023-04-03,28.1378,28.18,28.08,28.18,26472,28.1378,28.18,28.08,28.18,26472,0.0,1.0
2023-04-04,28.26,28.26,28.07,28.1357,24565,28.26,28.26,28.07,28.1357,24565,0.0,1.0
2023-04-05,28.1,28.14,27.93,28.14,15352,28.1,28.14,27.93,28.14,15352,0.0,1.0
2023-04-06,28.03,28.17,27.94,28.02,7587,28.03,28.17,27.94,28.02,7587,0.0,1.0
2023-04-10,28.15,28.15,27.9601,27.97,12725,28.15,28.15,27.9601,27.97,12725,0.0,1.0
2023-04-11,28.28,28.3,28.18,28.2365,6956,28.28,28.3,28.18,28.2365,6956,0.0,1.0
2023-04-12,28.1357,28.22,28.05,28.14,9205,28.1357,28.22,28.05,28.14,9205,0.0,1.0
2023-04-13,28.4,28.41,28.27,28.27,5746,28.4,28.41,28.27,28.27,5746,0.0,1.0
2023-04-14,28.18,28.315,28.16,28.295,11090,28.18,28.315,28.16,28.295,11090,0.0,1.0
2023-04-17,28.37,28.37,28.21,28.26,12289,28.37,28.37,28.21,28.26,12289,0.0,1.0
2023-04-18,28.33,28.3999,28.24,28.3143,15579,28.33,28.3999,28.24,28.3143,15579,0.0,1.0
2023-04-19,28.13,28.14,27.99,28.14,9025,28.13,28.14,27.99,28.14,9025,0.0,1.0
2023-04-20,28.02,28.13,28.02,28.12,6030,28.02,28.13,28.02,28.12,6030,0.0,1.0
2023-04-21,27.845,27.93,27.8258,27.8499,7487,27.845,27.93,27.8258,27.8499,7487,0.0,1.0
2023-04-24,27.78,27.88,27.77,27.855,7621,27.78,27.88,27.77,27.855,7621,0.0,1.0
2023-04-25,27.54,27.62,27.47,27.565,10802,27.54,27.62,27.47,27.565,10802,0.0,1.0
2023-04-26,27.54,27.7,27.54,27.65,7674,27.54,27.7,27.54,27.65,7674,0.0,1.0
2023-04-27,27.91,27.92,27.65,27.65,6681,27.91,27.92,27.65,27.65,6681,0.0,1.0
2023-04-28,27.9647,28.02,27.87,27.87,5661,27.9647,28.02,27.87,27.87,5661,0.0,1.0
2023-05-01,27.92,27.9958,27.8786,27.9958,37357,27.92,27.9958,27.8786,27.9958,37357,0.0,1.0
2023-05-02,27.74,27.77,27.66,27.705,75219,27.74,27.77,27.66,27.705,75219,0.0,1.0
2023-05-03,27.67,27.8399,27.67,27.68,17529,27.67,27.8399,27.67,27.68,17529,0.0,1.0
2023-05-04,27.89,27.899,27.7811,27.86,7207,27.89,27.899,27.7811,27.86,7207,0.0,1.0
2023-05-05,28.22,28.22,27.86,27.87,10433,28.22,28.22,27.86,27.87,10433,0.0,1.0
2023-05-08,28.07,28.22,28.06,28.12,44859,28.07,28.22,28.06,28.12,44859,0.0,1.0
2023-05-09,27.96,28.06,27.94,27.97,9516,27.96,28.06,27.94,27.97,9516,0.0,1.0
2023-05-10,28.05,28.05,27.84,27.9827,8658,28.05,28.05,27.84,27.9827,8658,0.0,1.0
2023-05-11,27.96,27.96,27.76,27.7841,31612,27.96,27.96,27.76,27.7841,31612,0.0,1.0
2023-05-12,27.72,27.8,27.6001,27.75,225071,27.72,27.8,27.6001,27.75,225071,0.0,1.0
2023-05-15,28.055,28.3366,27.9,27.9,60118,28.055,28.3366,27.9,27.9,60118,0.0,1.0
2023-05-16,27.9158,28.025,27.891,28.0,26257,27.9158,28.025,27.891,28.0,26257,0.0,1.0
2023-05-17,27.9853,28.0,27.91,27.945,3300,27.9853,28.0,27.91,27.945,3300,0.0,1.0
2023-05-18,27.8809,27.91,27.66,27.66,1850,27.8809,27.91,27.66,27.66,1850,0.0,1.0
2023-05-19,27.8976,27.9899,27.87,27.915,3089,27.8976,27.9899,27.87,27.915,3089,0.0,1.0
2023-05-22,28.0401,28.1599,28.0362,28.1599,9872,28.0401,28.1599,28.0362,28.1599,9872,0.0,1.0
2023-05-23,27.75,28.0,27.73,28.0,9881,27.75,28.0,27.73,28.0,9881,0.0,1.0
2023-05-24,27.61,27.63,27.54,27.63,10098,27.61,27.63,27.54,27.63,10098,0.0,1.0
2023-05-25,27.57,27.57,27.51,27.54,4587,27.57,27.57,27.51,27.54,4587,0.0,1.0
2023-05-26,27.94,27.94,27.77,27.795,9073,27.94,27.94,27.77,27.795,9073,0.0,1.0
2023-05-30,27.6487,27.71,27.5601,27.6946,5765,27.6487,27.71,27.5601,27.6946,5765,0.0,1.0
2023-05-31,27.52,27.57,27.35,27.57,5887,27.52,27.57,27.35,27.57,5887,0.0,1.0
2023-06-01,27.8146,27.8384,27.531,27.5697,105804,27.8146,27.8384,27.531,27.5697,105804,0.0,1.0
2023-06-02,28.1663,28.23,28.1631,28.23,2278,28.1663,28.23,28.1631,28.23,2278,0.0,1.0
2023-06-05,28.1515,28.1515,28.0011,28.0493,3243,28.1515,28.1515,28.0011,28.0493,3243,0.0,1.0
2023-06-06,28.36,28.36,28.27,28.27,70929,28.36,28.36,28.27,28.27,70929,0.0,1.0
2023-06-07,28.26,28.325,28.2178,28.325,3894,28.26,28.325,28.2178,28.325,3894,0.0,1.0
2023-06-08,28.395,28.41,28.27,28.41,9277,28.395,28.41,28.27,28.41,9277,0.0,1.0
2023-06-09,28.4701,28.51,28.4701,28.495,1301,28.4701,28.51,28.4701,28.495,1301,0.0,1.0
2023-06-12,28.5303,28.55,28.461,28.49,212723,28.5303,28.55,28.461,28.49,212723,0.0,1.0
2023-06-13,28.7152,28.77,28.7152,28.731,2000,28.7152,28.77,28.7152,28.731,2000,0.0,1.0
2023-06-14,28.8768,28.9,28.69,28.84,5845,28.8768,28.9,28.69,28.84,5845,0.0,1.0
2023-06-15,29.0963,29.14,28.96,28.999,5194,29.0963,29.14,28.96,28.999,5194,0.0,1.0
2023-06-16,29.2974,29.35,28.97,28.98,4149,29.2974,29.35,28.97,28.98,4149,0.0,1.0
2023-06-20,28.694,28.79,28.6,28.79,5575,28.694,28.79,28.6,28.79,5575,0.0,1.0
2023-06-21,28.5799,28.62,28.51,28.51,4255,28.5799,28.62,28.51,28.51,4255,0.0,1.0
2023-06-22,28.522,28.79,28.41,28.51,7451,28.522,28.79,28.41,28.51,7451,0.0,1.0
2023-06-23,28.1794,28.2999,28.1637,28.2999,4251,28.1794,28.2999,28.1637,28.2999,4251,0.0,1.0
2023-06-26,28.1839,28.288,28.181,28.288,3292,28.1839,28.288,28.181,28.288,3292,0.0,1.0
2023-06-27,28.4602,28.4602,28.37,28.37,4843,28.4602,28.4602,28.37,28.37,4843,0.0,1.0
2023-06-28,28.3199,28.3199,28.25,28.26,3594,28.3199,28.3199,28.25,28.26,3594,0.0,1.0
2023-06-29,28.2001,28.24,28.1742,28.1835,5559,28.2001,28.24,28.1742,28.1835,5559,0.0,1.0
2023-06-30,28.3778,28.43,28.33,28.35,33512,28.3778,28.43,28.33,28.35,33512,0.0,1.0
2023-07-03,28.5701,28.64,28.54,28.64,1673,28.5701,28.64,28.54,28.64,1673,0.0,1.0
2023-07-05,28.465,28.5,28.41,28.49,88458,28.465,28.5,28.41,28.49,88458,0.0,1.0
2023-07-06,28.0714,28.08,27.955,27.955,9268,28.0714,28.08,27.955,27.955,9268,0.0,1.0
2023-07-07,28.3051,28.42,28.11,28.11,6374,28.3051,28.42,28.11,28.11,6374,0.0,1.0
2023-07-10,28.3001,28.3001,28.1799,28.1799,464208,28.3001,28.3001,28.1799,28.1799,464208,0.0,1.0
2023-07-11,28.535,28.535,28.39,28.402,2389,28.535,28.535,28.39,28.402,2389,0.0,1.0
2023-07-12,28.96,28.9699,28.79,28.79,9882,28.96,28.9699,28.79,28.79,9882,0.0,1.0
2023-07-13,29.2625,29.3,28.965,28.965,14179,29.2625,29.3,28.965,28.965,14179,0.0,1.0
2023-07-14,29.1865,29.205,29.1,29.1,2770,29.1865,29.205,29.1,29.1,2770,0.0,1.0
2023-07-17,29.1557,29.18,29.05,29.14,4287,29.1557,29.18,29.05,29.14,4287,0.0,1.0
2023-07-18,28.96,29.12,28.92,29.01,11733,28.96,29.12,28.92,29.01,11733,0.0,1.0
2023-07-19,29.0059,29.05,28.9,28.941,31132,29.0059,29.05,28.9,28.941,31132,0.0,1.0
2023-07-20,28.8111,28.9,28.745,28.9,7387,28.8111,28.9,28.745,28.9,7387,0.0,1.0
2023-07-21,28.7679,28.835,28.76,28.81,3492,28.7679,28.835,28.76,28.81,3492,0.0,1.0
2023-07-24,29.11,29.11,28.9,28.9,2842,29.11,29.11,28.9,28.9,2842,0.0,1.0
2023-07-25,29.24,29.3389,29.21,29.3389,8586,29.24,29.3389,29.21,29.3389,8586,0.0,1.0
2023-07-26,29.3675,29.46,29.09,29.09,12370,29.3675,29.46,29.09,29.09,12370,0.0,1.0
2023-07-27,29.1223,29.315,29.095,29.22,4432,29.1223,29.315,29.095,29.22,4432,0.0,1.0
2023-07-28,29.6,29.67,29.5601,29.67,4232,29.6,29.67,29.5601,29.67,4232,0.0,1.0
2023-07-31,29.6688,29.72,29.6,29.625,3366,29.6688,29.72,29.6,29.625,3366,0.0,1.0
2023-08-01,29.3547,29.4,29.32,29.36,39659,29.3547,29.4,29.32,29.36,39659,0.0,1.0
2023-08-02,28.8,28.94,28.791,28.94,7498,28.8,28.94,28.791,28.94,7498,0.0,1.0
2023-08-03,28.96,29.0,28.69,28.93,30974,28.96,29.0,28.69,28.93,30974,0.0,1.0
2023-08-04,28.9111,29.1,28.9111,28.9884,6230,28.9111,29.1,28.9111,28.9884,6230,0.0,1.0
2023-08-07,28.8701,28.88,28.78,28.88,6010,28.8701,28.88,28.78,28.88,6010,0.0,1.0
2023-08-08,28.6639,28.6699,28.43,28.6,16070,28.6639,28.6699,28.43,28.6,16070,0.0,1.0
2023-08-09,28.6598,28.6948,28.57,28.65,6196,28.6598,28.6948,28.57,28.65,6196,0.0,1.0
2023-08-10,28.6805,28.7327,28.64,28.7327,1666,28.6805,28.7327,28.64,28.7327,1666,0.0,1.0
2023-08-11,28.401,28.4199,28.28,28.301,2557,28.401,28.4199,28.28,28.301,2557,0.0,1.0
2023-08-14,28.2,28.289,28.11,28.11,13848,28.2,28.289,28.11,28.11,13848,0.0,1.0
2023-08-15,28.0304,28.033,27.98,27.98,506,28.0304,28.033,27.98,27.98,506,0.0,1.0
2023-08-16,27.8275,28.0,27.801,28.0,5932,27.8275,28.0,27.801,28.0,5932,0.0,1.0
2023-08-17,27.8698,27.96,27.82,27.921,9402,27.8698,27.96,27.82,27.921,9402,0.0,1.0
2023-08-18,27.7598,27.76,27.63,27.69,2452,27.7598,27.76,27.63,27.69,2452,0.0,1.0
2023-08-21,27.71,27.77,27.6501,27.6501,20409,27.71,27.77,27.6501,27.6501,20409,0.0,1.0
2023-08-22,27.7126,27.7353,27.65,27.7274,2935,27.7126,27.7353,27.65,27.7274,2935,0.0,1.0
2023-08-23,28.005,28.013,27.9412,27.9999,8902,28.005,28.013,27.9412,27.9999,8902,0.0,1.0
2023-08-24,27.9304,28.08,27.891,28.01,9161,27.9304,28.08,27.891,28.01,9161,0.0,1.0
2023-08-25,27.9182,27.965,27.85,27.9399,4842,27.9182,27.965,27.85,27.9399,4842,0.0,1.0
2023-08-28,28.1,28.18,28.0701,28.0758,3435,28.1,28.18,28.0701,28.0758,3435,0.0,1.0
2023-08-29,28.395,28.395,28.32,28.32,2294,28.395,28.395,28.32,28.32,2294,0.0,1.0
2023-08-30,28.26,28.31,28.2313,28.3,2121,28.26,28.31,28.2313,28.3,2121,0.0,1.0
2023-08-31,28.0431,28.09,27.9501,28.09,23949,28.0431,28.09,27.9501,28.09,23949,0.0,1.0
2023-09-01,28.2734,28.2734,28.21,28.255,3600,28.2734,28.2734,28.21,28.255,3600,0.0,1.0
2023-09-05,28.1269,28.1623,28.065,28.1412,12718,28.1269,28.1623,28.065,28.1412,12718,0.0,1.0
2023-09-06,28.0599,28.1537,27.96,28.1537,1688,28.0599,28.1537,27.96,28.1537,1688,0.0,1.0
2023-09-07,27.73,27.802,27.65,27.765,9151,27.73,27.802,27.65,27.765,9151,0.0,1.0
2023-09-08,27.8101,27.8106,27.75,27.78,24075,27.8101,27.8106,27.75,27.78,24075,0.0,1.0
2023-09-11,28.027,28.06,27.9,27.9,9664,28.027,28.06,27.9,27.9,9664,0.0,1.0
2023-09-12,27.9842,28.04,27.94,27.94,2470,27.9842,28.04,27.94,27.94,2470,0.0,1.0
2023-09-13,27.9159,28.0399,27.9,27.9999,3825,27.9159,28.0399,27.9,27.9999,3825,0.0,1.0
2023-09-14,28.0147,28.07,28.0,28.07,10197,28.0147,28.07,28.0,28.07,10197,0.0,1.0
2023-09-15,27.91,28.054,27.9,28.054,5713,27.91,28.054,27.9,28.054,5713,0.0,1.0
2023-09-18,27.96,27.96,27.96,27.96,2569,27.96,27.96,27.96,27.96,2569,0.0,1.0
2023-09-19,27.8445,27.86,27.75,27.795,5567,27.8445,27.86,27.75,27.795,5567,0.0,1.0
2023-09-20,27.68,27.9,27.68,27.9,2264,27.68,27.9,27.68,27.9,2264,0.0,1.0
2023-09-21,27.43,27.5,27.425,27.425,3571,27.43,27.5,27.425,27.425,3571,0.0,1.0
2023-09-22,27.651,27.6627,27.6,27.655,12773,27.651,27.6627,27.6,27.655,12773,0.0,1.0
2023-09-25,27.595,27.6,27.5,27.5,1157,27.595,27.6,27.5,27.5,1157,0.0,1.0
2023-09-26,27.375,27.45,27.281,27.45,14635,27.375,27.45,27.281,27.45,14635,0.0,1.0
2023-09-27,27.345,27.3765,27.32,27.32,1757,27.345,27.3765,27.32,27.32,1757,0.0,1.0
2023-09-28,27.3748,27.4083,27.23,27.23,3581,27.3748,27.4083,27.23,27.23,3581,0.0,1.0
2023-09-29,27.3812,27.45,27.35,27.415,2226,27.3812,27.45,27.35,27.415,2226,0.0,1.0
2023-10-02,27.341,27.35,27.26,27.27,2829,27.341,27.35,27.26,27.27,2829,0.0,1.0
2023-10-03,27.2,27.25,27.12,27.24,6586718,27.2,27.25,27.12,27.24,6586718,0.0,1.0
2023-10-04,27.15,27.2588,27.0701,27.115,49979,27.15,27.2588,27.0701,27.115,49979,0.0,1.0
2023-10-05,27.1412,27.2063,27.04,27.04,108587,27.1412,27.2063,27.04,27.04,108587,0.0,1.0
2023-10-06,27.42,27.42,27.08,27.08,39253,27.42,27.42,27.08,27.08,39253,0.0,1.0
2023-10-09,27.32,27.33,27.1444,27.22,85702,27.32,27.33,27.1444,27.22,85702,0.0,1.0
2023-10-10,27.44,27.54,27.32,27.32,29888,27.44,27.54,27.32,27.32,29888,0.0,1.0
2023-10-11,27.5849,27.64,27.4801,27.625,6853,27.5849,27.64,27.4801,27.625,6853,0.0,1.0
2023-10-12,27.4455,27.72,27.3111,27.572,70114,27.4455,27.72,27.3111,27.572,70114,0.0,1.0
2023-10-13,27.3551,27.41,27.28,27.35,11141,27.3551,27.41,27.28,27.35,11141,0.0,1.0
2023-10-16,27.4448,27.56,27.3907,27.448,35727,27.4448,27.56,27.3907,27.448,35727,0.0,1.0
2023-10-17,27.42,27.45,27.29,27.29,9368,27.42,27.45,27.29,27.29,9368,0.0,1.0
2023-10-18,27.1605,27.28,27.11,27.25,51148,27.1605,27.28,27.11,27.25,51148,0.0,1.0
2023-10-19,27.15,27.19,27.0701,27.11,21947,27.15,27.19,27.0701,27.11,21947,0.0,1.0
2023-10-20,26.9499,27.03,26.92,27.03,23988,26.9499,27.03,26.92,27.03,23988,0.0,1.0
2023-10-23,26.935,27.0099,26.87,26.96,30578,26.935,27.0099,26.87,26.96,30578,0.0,1.0
2023-10-24,27.0972,27.13,26.92,26.92,81027,27.0972,27.13,26.92,26.92,81027,0.0,1.0
2023-10-25,26.9302,27.025,26.91,26.91,54212,26.9302,27.025,26.91,26.91,54212,0.0,1.0
2023-10-26,26.89,26.93,26.82,26.82,24499,26.89,26.93,26.82,26.82,24499,0.0,1.0
2023-10-27,26.8956,26.9799,26.85,26.93,75085,26.8956,26.9799,26.85,26.93,75085,0.0,1.0
2023-10-30,26.9972,27.12,26.95,27.12,9435,26.9972,27.12,26.95,27.12,9435,0.0,1.0
2023-10-31,26.88,26.95,26.83,26.84,26804,26.88,26.95,26.83,26.84,26804,0.0,1.0
2023-11-01,26.94,27.01,26.88,26.9251,14169,26.94,27.01,26.88,26.9251,14169,0.0,1.0
2023-11-02,27.12,27.22,27.09,27.09,2260187,27.12,27.22,27.09,27.09,2260187,0.0,1.0
2023-11-03,27.4913,27.55,27.3819,27.4006,80030,27.4913,27.55,27.3819,27.4006,80030,0.0,1.0
2023-11-06,27.6483,27.7399,27.59,27.7005,13133,27.6483,27.7399,27.59,27.7005,13133,0.0,1.0
2023-11-07,27.52,27.57,27.4614,27.4675,14267,27.52,27.57,27.4614,27.4675,14267,0.0,1.0
2023-11-08,27.38,27.52,27.36,27.39,72543,27.38,27.52,27.36,27.39,72543,0.0,1.0
2023-11-09,27.2749,27.4298,27.19,27.38,26542,27.2749,27.4298,27.19,27.38,26542,0.0,1.0
2023-11-10,27.3452,27.3899,27.21,27.21,391792,27.3452,27.3899,27.21,27.21,391792,0.0,1.0
2023-11-13,27.3,27.44,27.26,27.26,30614,27.3,27.44,27.26,27.26,30614,0.0,1.0
2023-11-14,27.8,27.88,27.49,27.49,65004,27.8,27.88,27.49,27.49,65004,0.0,1.0
2023-11-15,28.06,28.12,27.95,27.95,25527,28.06,28.12,27.95,27.95,25527,0.0,1.0
2023-11-16,27.7644,27.875,27.69,27.83,36255,27.7644,27.875,27.69,27.83,36255,0.0,1.0
2023-11-17,27.7329,27.8,27.68,27.78,37452,27.7329,27.8,27.68,27.78,37452,0.0,1.0
2023-11-20,28.0476,28.1,27.875,27.88,250046,28.0476,28.1,27.875,27.88,250046,0.0,1.0
2023-11-21,27.94,27.985,27.83,27.86,28893,27.94,27.985,27.83,27.86,28893,0.0,1.0
2023-11-22,27.8664,27.885,27.79,27.83,21002,27.8664,27.885,27.79,27.83,21002,0.0,1.0
2023-11-24,27.85,27.87,27.7,27.7,8249,27.85,27.87,27.7,27.7,8249,0.0,1.0
2023-11-27,27.7433,27.79,27.7001,27.735,63464,27.7433,27.79,27.7001,27.735,63464,0.0,1.0
2023-11-28,27.9342,27.97,27.78,27.78,108690,27.9342,27.97,27.78,27.78,108690,0.0,1.0
2023-11-29,27.84,28.1899,27.45,27.69,79728,27.84,28.1899,27.45,27.69,79728,0.0,1.0
2023-11-30,27.8,27.8489,27.75,27.75,22196,27.8,27.8489,27.75,27.75,22196,0.0,1.0
2023-12-01,27.925,27.9699,27.63,27.63,22778,27.925,27.9699,27.63,27.63,22778,0.0,1.0
2023-12-04,27.62,27.777,27.59,27.777,29108,27.62,27.777,27.59,27.777,29108,0.0,1.0
2023-12-05,27.5,27.6,27.46,27.56,34799,27.5,27.6,27.46,27.56,34799,0.0,1.0
2023-12-06,27.57,27.68,27.5,27.58,26754,27.57,27.68,27.5,27.58,26754,0.0,1.0
2023-12-07,27.54,27.62,27.49,27.51,90288,27.54,27.62,27.49,27.51,90288,0.0,1.0
2023-12-08,27.44,27.5287,27.41,27.4623,45379,27.44,27.5287,27.41,27.4623,45379,0.0,1.0
2023-12-11,27.52,27.6,27.4401,27.48,27175,27.52,27.6,27.4401,27.48,27175,0.0,1.0
2023-12-12,27.5,27.535,27.4017,27.44,122752,27.5,27.535,27.4017,27.44,122752,0.0,1.0
2023-12-13,27.81,27.81,27.25,27.37,17633,27.81,27.81,27.25,27.37,17633,0.0,1.0
2023-12-14,28.12,28.1898,27.98,27.98,48357,28.12,28.1898,27.98,27.98,48357,0.0,1.0
2023-12-15,27.9983,28.2,27.97,28.05,24431,27.9983,28.2,27.97,28.05,24431,0.0,1.0
2023-12-18,27.89,27.99,27.82,27.8766,35882,27.89,27.99,27.82,27.8766,35882,0.0,1.0
2023-12-19,28.14,28.21,28.09,28.1,71059,28.14,28.21,28.09,28.1,71059,0.0,1.0
2023-12-20,27.64,28.05,27.64,28.04,24911,27.64,28.05,27.64,28.04,24911,0.0,1.0
2023-12-21,28.1,28.12,27.94,27.95,120243,28.1,28.12,27.94,27.95,120243,0.0,1.0
2023-12-22,27.96,28.07,27.64,27.98,28224,27.96,28.07,27.64,27.98,28224,0.0,1.0
2023-12-26,28.18,28.32,28.11,28.11,30805,28.18,28.32,28.11,28.11,30805,0.0,1.0
2023-12-27,28.3697,28.44,28.29,28.43,64313,28.3697,28.44,28.29,28.43,64313,0.0,1.0
2023-12-28,28.65,28.77,28.54,28.54,76927,28.65,28.77,28.54,28.54,76927,0.0,1.0
2023-12-29,28.67,28.75,28.57,28.74,245146,28.67,28.75,28.57,28.74,245146,0.0,1.0
2024-01-02,28.27,28.42,28.24,28.42,388835,28.27,28.42,28.24,28.42,388835,0.0,1.0
2024-01-03,28.38,28.4759,28.12,28.12,521514,28.38,28.4759,28.12,28.12,521514,0.0,1.0
2024-01-04,28.21,28.35,28.19,28.29,134180,28.21,28.35,28.19,28.29,134180,0.0,1.0
2024-01-05,28.2739,28.38,28.1946,28.3,57209,28.2739,28.38,28.1946,28.3,57209,0.0,1.0
2024-01-08,28.23,28.32,28.08,28.08,57286,28.23,28.32,28.08,28.08,57286,0.0,1.0
2024-01-09,28.08,28.0999,27.99,27.99,107461,28.08,28.0999,27.99,27.99,107461,0.0,1.0
2024-01-10,28.02,28.09,27.83,28.09,8402250,28.02,28.09,27.83,28.09,8402250,0.0,1.0
2024-01-11,28.08,28.14,27.9201,28.14,47606,28.08,28.14,27.9201,28.14,47606,0.0,1.0
2024-01-12,28.11,28.28,28.1,28.28,83610,28.11,28.28,28.1,28.28,83610,0.0,1.0
2024-01-16,27.75,27.95,27.72,27.95,22053,27.75,27.95,27.72,27.95,22053,0.0,1.0
2024-01-17,27.49,27.5437,27.41,27.41,90137,27.49,27.5437,27.41,27.41,90137,0.0,1.0
2024-01-18,27.6,27.69,27.58,27.6156,24136,27.6,27.69,27.58,27.6156,24136,0.0,1.0
2024-01-19,27.77,27.8499,27.6201,27.64,21312,27.77,27.8499,27.6201,27.64,21312,0.0,1.0
2024-01-22,27.64,27.75,27.6222,27.65,39181,27.64,27.75,27.6222,27.65,39181,0.0,1.0
2024-01-23,27.87,27.87,27.69,27.69,140900,27.87,27.87,27.69,27.69,140900,0.0,1.0
2024-01-24,27.98,28.18,27.96,28.18,38326,27.98,28.18,27.96,28.18,38326,0.0,1.0
2024-01-25,28.04,28.16,27.9401,28.16,18089,28.04,28.16,27.9401,28.16,18089,0.0,1.0
2024-01-26,28.05,28.0884,27.9701,28.07,32229,28.05,28.0884,27.9701,28.07,32229,0.0,1.0
2024-01-29,28.05,28.11,27.89,28.11,36036,28.05,28.11,27.89,28.11,36036,0.0,1.0
2024-01-30,27.93,27.93,27.79,27.79,26337,27.93,27.93,27.79,27.79,26337,0.0,1.0
2024-01-31,27.78,28.025,27.78,27.91,31873,27.78,28.025,27.78,27.91,31873,0.0,1.0
2024-02-01,27.9,27.99,27.8306,27.903,65456,27.9,27.99,27.8306,27.903,65456,0.0,1.0
2024-02-02,27.88,27.96,27.8391,27.89,67232,27.88,27.96,27.8391,27.89,67232,0.0,1.0
2024-02-05,27.97,27.9899,27.8,27.8,104206,27.97,27.9899,27.8,27.8,104206,0.0,1.0
2024-02-06,28.32,28.33,28.155,28.16,101357,28.32,28.33,28.155,28.16,101357,0.0,1.0
2024-02-07,28.32,28.35,28.2134,28.2486,353164,28.32,28.35,28.2134,28.2486,353164,0.0,1.0
2024-02-08,28.22,28.3199,28.1201,28.19,87462,28.22,28.3199,28.1201,28.19,87462,0.0,1.0
2024-02-09,28.25,28.31,28.0811,28.28,262856,28.25,28.31,28.0811,28.28,262856,0.0,1.0
2024-02-12,28.36,28.489,28.23,28.23,23861,28.36,28.489,28.23,28.23,23861,0.0,1.0
2024-02-13,28.12,28.29,28.0085,28.29,21106,28.12,28.29,28.0085,28.29,21106,0.0,1.0
2024-02-14,28.36,28.36,28.22,28.2775,50521,28.36,28.36,28.22,28.2775,50521,0.0,1.0
2024-02-15,28.42,28.43,28.1801,28.38,18151,28.42,28.43,28.1801,28.38,18151,0.0,1.0
2024-02-16,28.52,28.55,28.43,28.49,13232,28.52,28.55,28.43,28.49,13232,0.0,1.0
2024-02-20,28.54,28.61,28.4301,28.61,14532,28.54,28.61,28.4301,28.61,14532,0.0,1.0
2024-02-21,28.57,28.62,28.47,28.555,15528,28.57,28.62,28.47,28.555,15528,0.0,1.0
2024-02-22,28.645,28.74,28.632,28.74,27260,28.645,28.74,28.632,28.74,27260,0.0,1.0
2024-02-23,28.72,28.7299,28.67,28.7104,11559,28.72,28.7299,28.67,28.7104,11559,0.0,1.0
2024-02-26,28.58,28.67,28.56,28.6,12341,28.58,28.67,28.56,28.6,12341,0.0,1.0
2024-02-27,28.61,28.7,28.61,28.69,19982,28.61,28.7,28.61,28.69,19982,0.0,1.0
2024-02-28,28.37,28.469,28.3601,28.445,15107,28.37,28.469,28.3601,28.445,15107,0.0,1.0
2024-02-29,28.45,28.5399,28.4,28.5,58346,28.45,28.5399,28.4,28.5,58346,0.0,1.0
2024-03-01,28.72,28.84,28.52,28.52,38879,28.72,28.84,28.52,28.52,38879,0.0,1.0
2024-03-04,28.69,28.7347,28.59,28.66,20375,28.69,28.7347,28.59,28.66,20375,0.0,1.0
2024-03-05,28.54,28.61,28.441,28.61,18749,28.54,28.61,28.441,28.61,18749,0.0,1.0
2024-03-06,28.79,28.8184,28.69,28.7101,28130,28.79,28.8184,28.69,28.7101,28130,0.0,1.0
2024-03-07,28.89,28.89,28.7006,28.7006,27459,28.89,28.89,28.7006,28.7006,27459,0.0,1.0
2024-03-08,28.8,28.93,28.7801,28.897,7784,28.8,28.93,28.7801,28.897,7784,0.0,1.0
2024-03-11,28.91,28.93,28.87,28.89,1424,28.91,28.93,28.87,28.89,1424,0.0,1.0
2024-03-12,29.09,29.115,28.98,29.115,44539,29.09,29.115,28.98,29.115,44539,0.0,1.0
2024-03-13,29.03,29.0693,28.9672,29.05,12125,29.03,29.0693,28.9672,29.05,12125,0.0,1.0
2024-03-14,28.94,28.99,28.86,28.94,15569,28.94,28.99,28.86,28.94,15569,0.0,1.0
2024-03-15,28.8248,28.92,28.7919,28.92,6601,28.8248,28.92,28.7919,28.92,6601,0.0,1.0
2024-03-18,28.8,28.91,28.8,28.8697,13490,28.8,28.91,28.8,28.8697,13490,0.0,1.0
2024-03-19,28.7984,28.81,28.66,28.76,11910,28.7984,28.81,28.66,28.76,11910,0.0,1.0
2024-03-20,28.99,29.0,28.73,28.73,10068,28.99,29.0,28.73,28.73,10068,0.0,1.0
2024-03-21,29.02,29.12,28.9101,29.12,14715,29.02,29.12,28.9101,29.12,14715,0.0,1.0
2024-03-22,28.9,28.92,28.8,28.8302,25511,28.9,28.92,28.8,28.8302,25511,0.0,1.0
2024-03-25,28.84,28.91,28.81,28.81,18422,28.84,28.91,28.81,28.81,18422,0.0,1.0
2024-03-26,28.92,28.95,28.85,28.95,8216,28.92,28.95,28.85,28.95,8216,0.0,1.0
2024-03-27,28.85,28.92,28.7905,28.7905,6000,28.85,28.92,28.7905,28.7905,6000,0.0,1.0
2024-03-28,28.94,29.025,28.94,29.02,9816,28.94,29.025,28.94,29.02,9816,0.0,1.0
2024-04-01,28.94,29.115,28.8301,29.02,682296,28.94,29.115,28.8301,29.02,682296,0.0,1.0
2024-04-02,29.0387,29.09,28.97,29.0,11461,29.0387,29.09,28.97,29.0,11461,0.0,1.0
2024-04-03,29.02,29.1,28.92,28.92,12758,29.02,29.1,28.92,28.92,12758,0.0,1.0
2024-04-04,28.95,29.22,28.95,29.17,7187,28.95,29.22,28.95,29.17,7187,0.0,1.0
2024-04-05,28.97,29.05,28.91,28.92,8613,28.97,29.05,28.91,28.92,8613,0.0,1.0
2024-04-08,29.1,29.17,29.09,29.16,7566,29.1,29.17,29.09,29.16,7566,0.0,1.0
2024-04-09,29.21,29.28,29.16,29.23,5317,29.21,29.28,29.16,29.23,5317,0.0,1.0
2024-04-10,28.97,29.04,28.92,29.04,33950,28.97,29.04,28.92,29.04,33950,0.0,1.0
2024-04-11,29.07,29.13,28.99,29.125,8334,29.07,29.13,28.99,29.125,8334,0.0,1.0
2024-04-12,28.69,28.85,28.69,28.85,6390,28.69,28.85,28.69,28.85,6390,0.0,1.0
2024-04-15,28.6026,28.7,28.59,28.7,2505,28.6026,28.7,28.59,28.7,2505,0.0,1.0
2024-04-16,28.4107,28.5098,28.36,28.49,14833,28.4107,28.5098,28.36,28.49,14833,0.0,1.0
2024-04-17,28.37,28.4695,28.36,28.455,8475,28.37,28.4695,28.36,28.455,8475,0.0,1.0
2024-04-18,28.54,28.54,28.42,28.49,33667,28.54,28.54,28.42,28.49,33667,0.0,1.0
2024-04-19,28.37,28.45,28.3415,28.44,7527,28.37,28.45,28.3415,28.44,7527,0.0,1.0
2024-04-22,28.57,28.665,28.44,28.44,4937,28.57,28.665,28.44,28.44,4937,0.0,1.0
2024-04-23,28.7381,28.78,28.66,28.7,6398,28.7381,28.78,28.66,28.7,6398,0.0,1.0
2024-04-24,28.79,28.84,28.72,28.7682,3486,28.79,28.84,28.72,28.7682,3486,0.0,1.0
2024-04-25,28.78,28.88,28.59,28.59,11954,28.78,28.88,28.59,28.59,11954,0.0,1.0
2024-04-26,29.0451,29.06,28.93,28.93,7407,29.0451,29.06,28.93,28.93,7407,0.0,1.0
2024-04-29,29.24,29.24,29.14,29.14,2769,29.24,29.24,29.14,29.14,2769,0.0,1.0
2024-04-30,29.0,29.11,28.98,29.1,3607,29.0,29.11,28.98,29.1,3607,0.0,1.0
2024-05-01,28.9612,29.17,28.92,28.96,4647,28.9612,29.17,28.92,28.96,4647,0.0,1.0
2024-05-02,29.45,29.4501,29.12,29.12,2004,29.45,29.4501,29.12,29.12,2004,0.0,1.0
2024-05-03,29.5584,29.59,29.417,29.417,5493,29.5584,29.59,29.417,29.417,5493,0.0,1.0
2024-05-06,29.5784,29.64,29.53,29.5799,37608,29.5784,29.64,29.53,29.5799,37608,0.0,1.0
2024-05-07,29.4852,29.54,29.4803,29.51,5341,29.4852,29.54,29.4803,29.51,5341,0.0,1.0
2024-05-08,29.485,29.4979,29.34,29.34,19577,29.485,29.4979,29.34,29.34,19577,0.0,1.0
2024-05-09,29.4911,29.5329,29.36,29.46,113888,29.4911,29.5329,29.36,29.46,113888,0.0,1.0
2024-05-10,29.5893,29.66,29.56,29.61,2481,29.5893,29.66,29.56,29.61,2481,0.0,1.0
2024-05-13,29.7163,29.8,29.68,29.8,3432,29.7163,29.8,29.68,29.8,3432,0.0,1.0
2024-05-14,29.8174,29.83,29.74,29.82,10005,29.8174,29.83,29.74,29.82,10005,0.0,1.0
2024-05-15,29.94,29.96,29.85,29.85,12506,29.94,29.96,29.85,29.85,12506,0.0,1.0
2024-05-16,29.995,30.02,29.97,29.995,5510,29.995,30.02,29.97,29.995,5510,0.0,1.0
2024-05-17,30.066,30.16,30.02,30.02,23036,30.066,30.16,30.02,30.02,23036,0.0,1.0
2024-05-20,30.0737,30.08,29.98,30.05,4654,30.0737,30.08,29.98,30.05,4654,0.0,1.0
2024-05-21,29.97,29.97,29.88,29.955,17234,29.97,29.97,29.88,29.955,17234,0.0,1.0
2024-05-22,29.8714,29.955,29.81,29.955,3705,29.8714,29.955,29.81,29.955,3705,0.0,1.0
2024-05-23,29.755,29.93,29.7015,29.93,4640,29.755,29.93,29.7015,29.93,4640,0.0,1.0
2024-05-24,29.8243,29.835,29.81,29.8105,1982,29.8243,29.835,29.81,29.8105,1982,0.0,1.0
2024-05-28,29.76,29.84,29.73,29.8305,9398,29.76,29.84,29.73,29.8305,9398,0.0,1.0
2024-05-29,29.5652,29.5899,29.4801,29.4801,8442,29.5652,29.5899,29.4801,29.4801,8442,0.0,1.0
2024-05-30,29.5299,29.55,29.4401,29.51,5355,29.5299,29.55,29.4401,29.51,5355,0.0,1.0
2024-05-31,29.3207,29.3207,29.17,29.2001,7433,29.3207,29.3207,29.17,29.2001,7433,0.0,1.0
2024-06-03,29.5444,29.5591,29.425,29.5,19899,29.5444,29.5591,29.425,29.5,19899,0.0,1.0
2024-06-04,29.2751,29.3383,29.161,29.3,6752,29.2751,29.3383,29.161,29.3,6752,0.0,1.0
2024-06-05,29.5587,29.5899,29.39,29.39,7222,29.5587,29.5899,29.39,29.39,7222,0.0,1.0
2024-06-06,29.61,29.67,29.58,29.63,5997,29.61,29.67,29.58,29.63,5997,0.0,1.0
2024-06-07,29.445,29.54,29.39,29.51,8661,29.445,29.54,29.39,29.51,8661,0.0,1.0
2024-06-10,29.5503,29.6,29.5,29.5,5457,29.5503,29.6,29.5,29.5,5457,0.0,1.0
2024-06-11,29.4651,29.5499,29.39,29.41,6409,29.4651,29.5499,29.39,29.41,6409,0.0,1.0
2024-06-12,29.6875,29.8,29.5,29.64,5059,29.6875,29.8,29.5,29.64,5059,0.0,1.0
2024-06-13,29.6421,29.65,29.57,29.65,2226,29.6421,29.65,29.57,29.65,2226,0.0,1.0
2024-06-14,29.6452,29.6452,29.5713,29.6118,4679,29.6452,29.6452,29.5713,29.6118,4679,0.0,1.0
2024-06-17,29.78,29.82,29.74,29.74,3571,29.78,29.82,29.74,29.74,3571,0.0,1.0
2024-06-18,29.9955,30.0,29.77,29.77,19044,29.9955,30.0,29.77,29.77,19044,0.0,1.0
2024-06-20,29.935,30.03,29.89,30.015,9177,29.935,30.03,29.89,30.015,9177,0.0,1.0
2024-06-21,29.86,29.9,29.84,29.8403,31686,29.86,29.9,29.84,29.8403,31686,0.0,1.0
2024-06-24,29.8795,29.96,29.8401,29.9401,5351,29.8795,29.96,29.8401,29.9401,5351,0.0,1.0
2024-06-25,29.8349,29.85,29.6432,29.6432,31845,29.8349,29.85,29.6432,29.6432,31845,0.0,1.0
2024-06-26,29.84,29.87,29.735,29.79,6325,29.84,29.87,29.735,29.79,6325,0.0,1.0
2024-06-27,29.8101,29.87,29.81,29.87,2964,29.8101,29.87,29.81,29.87,2964,0.0,1.0
2024-06-28,29.83,29.93,29.8103,29.93,17065,29.83,29.93,29.8103,29.93,17065,0.0,1.0
2024-07-01,29.895,29.95,29.85,29.95,3756,29.895,29.95,29.85,29.95,3756,0.0,1.0
2024-07-02,29.9551,29.9551,29.77,29.77,8040,29.9551,29.9551,29.77,29.77,8040,0.0,1.0
2024-07-03,30.2024,30.2699,30.15,30.21,4232,30.2024,30.2699,30.15,30.21,4232,0.0,1.0
2024-07-05,30.2799,30.32,30.2,30.2,4591,30.2799,30.32,30.2,30.2,4591,0.0,1.0
2024-07-08,30.3149,30.32,30.2701,30.32,5956,30.3149,30.32,30.2701,30.32,5956,0.0,1.0
2024-07-09,30.4109,30.4221,30.36,30.368,6957,30.4109,30.4221,30.36,30.368,6957,0.0,1.0
2024-07-10,30.538,30.55,30.43,30.51,6756,30.538,30.55,30.43,30.51,6756,0.0,1.0
2024-07-11,30.6151,30.71,30.57,30.624,10419,30.6151,30.71,30.57,30.624,10419,0.0,1.0
2024-07-12,30.69,30.78,30.67,30.68,13866,30.69,30.78,30.67,30.68,13866,0.0,1.0
2024-07-15,30.49,30.6,30.45,30.575,7098,30.49,30.6,30.45,30.575,7098,0.0,1.0
2024-07-16,30.6635,30.6689,30.4796,30.4796,13282,30.6635,30.6689,30.4796,30.4796,13282,0.0,1.0
2024-07-17,30.315,30.36,30.26,30.36,383911,30.315,30.36,30.26,30.36,383911,0.0,1.0
2024-07-18,30.1148,30.335,30.07,30.29,54959,30.1148,30.335,30.07,30.29,54959,0.0,1.0
2024-07-19,29.931,29.945,29.8901,29.945,570,29.931,29.945,29.8901,29.945,570,0.0,1.0
2024-07-22,30.0947,30.13,29.99,29.99,4815,30.0947,30.13,29.99,29.99,4815,0.0,1.0
2024-07-23,29.9113,30.0,29.89,29.94,387276,29.9113,30.0,29.89,29.94,387276,0.0,1.0
2024-07-24,29.63,29.815,29.63,29.77,11021,29.63,29.815,29.63,29.77,11021,0.0,1.0
2024-07-25,29.6065,29.695,29.57,29.57,7083,29.6065,29.695,29.57,29.57,7083,0.0,1.0
2024-07-26,29.7632,29.84,29.7111,29.7801,3617,29.7632,29.84,29.7111,29.7801,3617,0.0,1.0
2024-07-29,29.7011,29.73,29.6546,29.7,2328,29.7011,29.73,29.6546,29.7,2328,0.0,1.0
2024-07-30,29.6188,29.66,29.54,29.63,15769,29.6188,29.66,29.54,29.63,15769,0.0,1.0
2024-07-31,30.0576,30.07,29.98,29.98,6476,30.0576,30.07,29.98,29.98,6476,0.0,1.0
2024-08-01,29.74,29.91,29.6211,29.91,3463,29.74,29.91,29.6211,29.91,3463,0.0,1.0
2024-08-02,29.4304,29.4304,29.2912,29.39,4513,29.4304,29.4304,29.2912,29.39,4513,0.0,1.0
2024-08-05,28.992,29.23,28.645,28.67,29891,28.992,29.23,28.645,28.67,29891,0.0,1.0
2024-08-06,29.0178,29.1339,28.78,28.79,18327,29.0178,29.1339,28.78,28.79,18327,0.0,1.0
2024-08-07,29.1766,29.47,29.141,29.4042,6380,29.1766,29.47,29.141,29.4042,6380,0.0,1.0
2024-08-08,29.5801,29.59,29.31,29.31,10408,29.5801,29.59,29.31,29.31,10408,0.0,1.0
2024-08-09,29.66,29.7,29.4801,29.5763,9259,29.66,29.7,29.4801,29.5763,9259,0.0,1.0
2024-08-12,29.7441,29.81,29.6903,29.71,18197,29.7441,29.81,29.6903,29.71,18197,0.0,1.0
2024-08-13,29.9174,29.9174,29.72,29.72,3007,29.9174,29.9174,29.72,29.72,3007,0.0,1.0
2024-08-14,29.838,29.89,29.74,29.84,6222,29.838,29.89,29.74,29.84,6222,0.0,1.0
2024-08-15,30.075,30.098,29.98,30.0,3255,30.075,30.098,29.98,30.0,3255,0.0,1.0
2024-08-16,30.3146,30.315,30.205,30.205,9771,30.3146,30.315,30.205,30.205,9771,0.0,1.0
2024-08-19,30.4937,30.54,30.4,30.4,4192,30.4937,30.54,30.4,30.4,4192,0.0,1.0
2024-08-20,30.32,30.4616,30.3,30.4616,4904,30.32,30.4616,30.3,30.4616,4904,0.0,1.0
2024-08-21,30.465,30.4654,30.35,30.39,6624,30.465,30.4654,30.35,30.39,6624,0.0,1.0
2024-08-22,30.145,30.33,30.06,30.33,7572,30.145,30.33,30.06,30.33,7572,0.0,1.0
2024-08-23,30.5552,30.5552,30.32,30.32,3581,30.5552,30.5552,30.32,30.32,3581,0.0,1.0
2024-08-26,30.3725,30.445,30.31,30.445,5094,30.3725,30.445,30.31,30.445,5094,0.0,1.0
2024-08-27,30.36,30.46,30.31,30.31,4781,30.36,30.46,30.31,30.31,4781,0.0,1.0
2024-08-28,30.2224,30.29,30.161,30.29,2805,30.2224,30.29,30.161,30.29,2805,0.0,1.0
2024-08-29,30.275,30.36,30.26,30.26,24983,30.275,30.36,30.26,30.26,24983,0.0,1.0
2024-08-30,30.28,30.41,30.24,30.35,3029,30.28,30.41,30.24,30.35,3029,0.0,1.0
2024-09-03,29.857,30.0299,29.84,30.0105,7814,29.857,30.0299,29.84,30.0105,7814,0.0,1.0
2024-09-04,29.8668,29.9327,29.82,29.86,12178,29.8668,29.9327,29.82,29.86,12178,0.0,1.0
2024-09-05,29.8584,29.99,29.85,29.94,9865,29.8584,29.99,29.85,29.94,9865,0.0,1.0
2024-09-06,29.5405,29.8286,29.49,29.8286,7335,29.5405,29.8286,29.49,29.8286,7335,0.0,1.0
2024-09-09,29.681,29.7346,29.62,29.62,8615,29.681,29.7346,29.62,29.62,8615,0.0,1.0
2024-09-10,29.575,29.65,29.31,29.55,14807,29.575,29.65,29.31,29.55,14807,0.0,1.0
2024-09-11,29.7577,29.7577,29.39,29.52,4723,29.7577,29.7577,29.39,29.52,4723,0.0,1.0
2024-09-12,29.935,29.98,29.76,29.76,9177,29.935,29.98,29.76,29.76,9177,0.0,1.0
2024-09-13,30.0544,30.1099,29.97,29.97,3336,30.0544,30.1099,29.97,29.97,3336,0.0,1.0
2024-09-16,30.0899,30.1,30.01,30.05,8353,30.0899,30.1,30.01,30.05,8353,0.0,1.0
2024-09-17,30.1426,30.2499,30.06,30.17,7704,30.1426,30.2499,30.06,30.17,7704,0.0,1.0
2024-09-18,30.085,30.41,30.0,30.17,7897,30.085,30.41,30.0,30.17,7897,0.0,1.0
2024-09-19,30.5462,30.63,30.38,30.38,7889,30.5462,30.63,30.38,30.38,7889,0.0,1.0
2024-09-20,30.5309,30.57,30.44,30.47,4195,30.5309,30.57,30.44,30.47,4195,0.0,1.0
2024-09-23,30.6811,30.78,30.64,30.7299,4411,30.6811,30.78,30.64,30.7299,4411,0.0,1.0
2024-09-24,31.285,31.3499,31.1,31.1,2502,31.285,31.3499,31.1,31.1,2502,0.0,1.0
2024-09-25,31.065,31.17,31.02,31.1,24413,31.065,31.17,31.02,31.1,24413,0.0,1.0
2024-09-26,31.5344,31.585,31.455,31.585,4815,31.5344,31.585,31.455,31.585,4815,0.0,1.0
2024-09-27,31.5553,31.57,31.53,31.54,6346,31.5553,31.57,31.53,31.54,6346,0.0,1.0
2024-09-30,31.3396,31.4259,31.2801,31.4259,9648,31.3396,31.4259,31.2801,31.4259,9648,0.0,1.0
2024-10-01,31.4017,31.435,31.27,31.36,8232,31.4017,31.435,31.27,31.36,8232,0.0,1.0
2024-10-02,31.6686,31.67,31.5985,31.62,3342,31.6686,31.67,31.5985,31.62,3342,0.0,1.0
2024-10-03,31.4606,31.5499,31.31,31.31,49485,31.4606,31.5499,31.31,31.31,49485,0.0,1.0
2024-10-04,31.6,31.66,31.55,31.59,4187,31.6,31.66,31.55,31.59,4187,0.0,1.0
2024-10-07,31.7494,31.79,31.64,31.7,1690,31.7494,31.79,31.64,31.7,1690,0.0,1.0
2024-10-08,31.4062,31.43,31.26,31.405,7394,31.4062,31.43,31.26,31.405,7394,0.0,1.0
2024-10-09,31.3707,31.43,31.15,31.15,10509,31.3707,31.43,31.15,31.15,10509,0.0,1.0
2024-10-10,31.4549,31.4549,31.37,31.37,7065,31.4549,31.4549,31.37,31.37,7065,0.0,1.0
2024-10-11,31.5724,31.5724,31.4,31.4,6293,31.5724,31.5724,31.4,31.4,6293,0.0,1.0
2024-10-14,31.53,31.62,31.5,31.53,2331,31.53,31.62,31.5,31.53,2331,0.0,1.0
2024-10-15,31.1545,31.3099,31.1545,31.265,2136,31.1545,31.3099,31.1545,31.265,2136,0.0,1.0
2024-10-16,31.3252,31.3799,31.32,31.3234,1688,31.3252,31.3799,31.32,31.3234,1688,0.0,1.0
2024-10-17,31.29,31.34,31.25,31.34,3261,31.29,31.34,31.25,31.34,3261,0.0,1.0
2024-10-18,31.48,31.67,31.48,31.67,2029,31.48,31.67,31.48,31.67,2029,0.0,1.0
2024-10-21,31.38,31.47,31.33,31.47,4202,31.38,31.47,31.33,31.47,4202,0.0,1.0
2024-10-22,31.34,31.38,31.27,31.38,7217,31.34,31.38,31.27,31.38,7217,0.0,1.0
2024-10-23,31.23,31.34,31.1591,31.34,5600,31.23,31.34,31.1591,31.34,5600,0.0,1.0
2024-10-24,31.13,31.235,31.1,31.235,6805,31.13,31.235,31.1,31.235,6805,0.0,1.0
2024-10-25,31.14,31.275,31.12,31.21,45710,31.14,31.275,31.12,31.21,45710,0.0,1.0
2024-10-28,31.2711,31.3,31.19,31.21,4542,31.2711,31.3,31.19,31.21,4542,0.0,1.0
2024-10-29,31.2256,31.3499,31.1817,31.32,6295,31.2256,31.3499,31.1817,31.32,6295,0.0,1.0
2024-10-30,31.03,31.1119,30.9801,31.02,4789,31.03,31.1119,30.9801,31.02,4789,0.0,1.0
2024-10-31,30.8491,30.87,30.77,30.77,3155,30.8491,30.87,30.77,30.77,3155,0.0,1.0
2024-11-01,30.88,31.0369,30.88,31.0369,13651,30.88,31.0369,30.88,31.0369,13651,0.0,1.0
2024-11-04,30.96,31.1579,30.96,31.1579,10136,30.96,31.1579,30.96,31.1579,10136,0.0,1.0
2024-11-05,31.18,31.31,31.16,31.2899,85807,31.18,31.31,31.16,31.2899,85807,0.0,1.0
2024-11-06,31.0,31.0994,30.91,30.94,7499,31.0,31.0994,30.91,30.94,7499,0.0,1.0
2024-11-07,31.5174,31.5174,31.44,31.45,2590,31.5174,31.5174,31.44,31.45,2590,0.0,1.0
2024-11-08,30.995,31.04,30.93,31.04,2139,30.995,31.04,30.93,31.04,2139,0.0,1.0
2024-11-11,30.8254,30.87,30.77,30.84,9335,30.8254,30.87,30.77,30.84,9335,0.0,1.0
2024-11-12,30.3892,30.49,30.19,30.38,3596,30.3892,30.49,30.19,30.38,3596,0.0,1.0
2024-11-13,30.1415,30.41,30.14,30.41,28197,30.1415,30.41,30.14,30.41,28197,0.0,1.0
2024-11-14,30.15,30.15,30.01,30.06,65664,30.15,30.15,30.01,30.06,65664,0.0,1.0
2024-11-15,29.94,30.03,29.88,30.0,40272,29.94,30.03,29.88,30.0,40272,0.0,1.0
2024-11-18,30.17,30.23,29.93,29.93,8098,30.17,30.23,29.93,29.93,8098,0.0,1.0
2024-11-19,30.2168,30.26,30.08,30.08,3049,30.2168,30.26,30.08,30.08,3049,0.0,1.0
2024-11-20,30.1354,30.17,30.05,30.1,4793,30.1354,30.17,30.05,30.1,4793,0.0,1.0
2024-11-21,30.05,30.11,30.005,30.0644,17804,30.05,30.11,30.005,30.0644,17804,0.0,1.0
2024-11-22,30.0832,30.1,29.965,29.976,348578,30.0832,30.1,29.965,29.976,348578,0.0,1.0
2024-11-25,30.17,30.23,30.05,30.1401,3736,30.17,30.23,30.05,30.1401,3736,0.0,1.0
2024-11-26,29.9501,30.04,29.91,30.04,6554,29.9501,30.04,29.91,30.04,6554,0.0,1.0
2024-11-27,29.9929,30.1642,29.92,30.1642,20267,29.9929,30.1642,29.92,30.1642,20267,0.0,1.0
2024-11-29,30.025,30.05,29.799,29.799,4897,30.025,30.05,29.799,29.799,4897,0.0,1.0
2024-12-02,30.1145,30.13,29.9725,30.12,53175,30.1145,30.13,29.9725,30.12,53175,0.0,1.0
2024-12-03,30.1879,30.23,29.891,30.08,11215,30.1879,30.23,29.891,30.08,11215,0.0,1.0
2024-12-04,30.25,30.3099,30.14,30.14,21937,30.25,30.3099,30.14,30.14,21937,0.0,1.0
2024-12-05,30.423,30.49,30.3715,30.4137,28154,30.423,30.49,30.3715,30.4137,28154,0.0,1.0
2024-12-06,30.3659,30.5399,30.3,30.4707,25283,30.3659,30.5399,30.3,30.4707,25283,0.0,1.0
2024-12-09,30.99,31.23,30.9401,31.2107,12031,30.99,31.23,30.9401,31.2107,12031,0.0,1.0
2024-12-10,30.4898,30.59,30.4,30.59,18045,30.4898,30.59,30.4,30.59,18045,0.0,1.0
2024-12-11,30.5997,30.605,30.46,30.52,7813,30.5997,30.605,30.46,30.52,7813,0.0,1.0
2024-12-12,30.4701,30.56,30.39,30.56,15178,30.4701,30.56,30.39,30.56,15178,0.0,1.0
2024-12-13,30.5297,30.5391,30.3707,30.4346,7574,30.5297,30.5391,30.3707,30.4346,7574,0.0,1.0
2024-12-16,30.305,30.42,30.27,30.28,6265,30.305,30.42,30.27,30.28,6265,0.0,1.0
2024-12-17,30.3184,30.35,30.2401,30.27,8806,30.3184,30.35,30.2401,30.27,8806,0.0,1.0
2024-12-18,29.674,30.35,29.65,30.35,6472,29.674,30.35,29.65,30.35,6472,0.0,1.0
2024-12-19,29.71,29.915,29.71,29.915,9628,29.71,29.915,29.71,29.915,9628,0.0,1.0
2024-12-20,29.8679,30.0199,29.7,29.71,13603,29.8679,30.0199,29.7,29.71,13603,0.0,1.0
2024-12-23,29.94,30.0,29.8,29.91,16555,29.94,30.0,29.8,29.91,16555,0.0,1.0
2024-12-24,30.0565,30.1012,29.92,29.92,6190,30.0565,30.1012,29.92,29.92,6190,0.0,1.0
2024-12-26,29.9499,30.06,29.9499,30.06,3242,29.9499,30.06,29.9499,30.06,3242,0.0,1.0
2024-12-27,29.7974,29.846,29.705,29.71,13215,29.7974,29.846,29.705,29.71,13215,0.0,1.0
2024-12-30,29.5918,29.62,29.5394,29.5394,20804,29.5918,29.62,29.5394,29.5394,20804,0.0,1.0
2024-12-31,29.44,29.66,29.41,29.58,97976,29.44,29.66,29.41,29.58,97976,0.0,1.0
2025-01-02,29.4,29.72,29.19,29.55,628702,29.4,29.72,29.19,29.55,628702,0.0,1.0
2025-01-03,29.585,29.61,29.52,29.52,17722,29.585,29.61,29.52,29.52,17722,0.0,1.0
2025-01-06,29.5049,29.75,29.45,29.69,150657,29.5049,29.75,29.45,29.69,150657,0.0,1.0
2025-01-07,29.39,29.55,29.39,29.55,32631,29.39,29.55,29.39,29.55,32631,0.0,1.0
2025-01-08,29.3,29.38,29.29,29.29,20707,29.3,29.38,29.29,29.29,20707,0.0,1.0
2025-01-10,29.03,29.17,29.03,29.08,29625,29.03,29.17,29.03,29.08,29625,0.0,1.0
2025-01-13,28.96,29.02,28.911,28.96,32667,28.96,29.02,28.911,28.96,32667,0.0,1.0
2025-01-14,29.18,29.18,29.05,29.14,26972,29.18,29.18,29.05,29.14,26972,0.0,1.0
2025-01-15,29.36,29.36,29.25,29.274,54908,29.36,29.36,29.25,29.274,54908,0.0,1.0
2025-01-16,29.3,29.39,29.275,29.32,35307,29.3,29.39,29.275,29.32,35307,0.0,1.0
2025-01-17,29.485,29.5499,29.35,29.35,4596,29.485,29.5499,29.35,29.35,4596,0.0,1.0
2025-01-21,29.59,29.7099,29.53,29.56,36448,29.59,29.7099,29.53,29.56,36448,0.0,1.0
2025-01-22,29.6656,29.71,29.61,29.65,17443,29.6656,29.71,29.61,29.65,17443,0.0,1.0
2025-01-23,29.6911,29.74,29.56,29.56,18880,29.6911,29.74,29.56,29.56,18880,0.0,1.0
2025-01-24,29.75,29.8682,29.73,29.73,14379,29.75,29.8682,29.73,29.73,14379,0.0,1.0
2025-01-27,29.5004,29.6,29.45,29.54,23913,29.5004,29.6,29.45,29.54,23913,0.0,1.0
2025-01-28,29.59,29.61,29.42,29.4201,15928,29.59,29.61,29.42,29.4201,15928,0.0,1.0
2025-01-29,29.671,29.78,29.6204,29.739,11286,29.671,29.78,29.6204,29.739,11286,0.0,1.0
2025-01-30,29.96,29.96,29.8301,29.8461,5769,29.96,29.96,29.8301,29.8461,5769,0.0,1.0
2025-01-31,29.74,29.94,29.65,29.898,16691,29.74,29.94,29.65,29.898,16691,0.0,1.0
2025-02-03,29.5716,29.69,29.44,29.47,13153,29.5716,29.69,29.44,29.47,13153,0.0,1.0
2025-02-04,29.83,29.9699,29.76,29.76,91896,29.83,29.9699,29.76,29.76,91896,0.0,1.0
2025-02-05,29.8,29.92,29.78,29.78,23937,29.8,29.92,29.78,29.78,23937,0.0,1.0
2025-02-06,29.81,29.9399,29.81,29.84,45422,29.81,29.9399,29.81,29.84,45422,0.0,1.0
2025-02-07,29.87,30.05,29.83,29.97,8485,29.87,30.05,29.83,29.97,8485,0.0,1.0
2025-02-10,30.15,30.15,30.01,30.06,35039,30.15,30.15,30.01,30.06,35039,0.0,1.0
2025-02-11,30.02,30.06,30.005,30.005,9338,30.02,30.06,30.005,30.005,9338,0.0,1.0
2025-02-12,30.11,30.2166,30.015,30.015,10903,30.11,30.2166,30.015,30.015,10903,0.0,1.0
2025-02-13,30.21,30.26,30.1,30.1,10373,30.21,30.26,30.1,30.1,10373,0.0,1.0
2025-02-14,30.39,30.39,30.26,30.36,11241,30.39,30.39,30.26,30.36,11241,0.0,1.0
2025-02-18,30.39,30.49,30.38,30.42,18911,30.39,30.49,30.38,30.42,18911,0.0,1.0
2025-02-19,30.34,30.43,30.34,30.3782,14324,30.34,30.43,30.34,30.3782,14324,0.0,1.0
2025-02-20,30.55,30.58,30.44,30.57,5264,30.55,30.58,30.44,30.57,5264,0.0,1.0
2025-02-21,30.52,30.64,30.4446,30.59,12752,30.52,30.64,30.4446,30.59,12752,0.0,1.0
2025-02-24,30.31,30.36,30.27,30.34,8231,30.31,30.36,30.27,30.34,8231,0.0,1.0
2025-02-25,30.37,30.37,30.28,30.3294,12331,30.37,30.37,30.28,30.3294,12331,0.0,1.0
2025-02-26,30.51,30.55,30.41,30.505,9735,30.51,30.55,30.41,30.505,9735,0.0,1.0
2025-02-27,30.2009,30.32,30.19,30.3,6783,30.2009,30.32,30.19,30.3,6783,0.0,1.0
2025-02-28,29.91,29.98,29.84,29.93,137685,29.91,29.98,29.84,29.93,137685,0.0,1.0
2025-03-03,29.86,30.1199,29.79,29.99,101672,29.86,30.1199,29.79,29.99,101672,0.0,1.0
2025-03-04,29.9827,30.12,29.86,29.9624,71386,29.9827,30.12,29.86,29.9624,71386,0.0,1.0
2025-03-05,30.36,30.43,30.1882,30.1882,17539,30.36,30.43,30.1882,30.1882,17539,0.0,1.0
2025-03-06,30.2854,30.49,30.28,30.49,14967,30.2854,30.49,30.28,30.49,14967,0.0,1.0
2025-03-07,30.3334,30.41,30.27,30.32,47828,30.3334,30.41,30.27,30.32,47828,0.0,1.0
2025-03-10,29.97,30.18,29.95,30.18,9631,29.97,30.18,29.95,30.18,9631,0.0,1.0
2025-03-11,30.1577,30.22,30.07,30.14,18189,30.1577,30.22,30.07,30.14,18189,0.0,1.0
2025-03-12,30.18,30.39,30.1,30.13,50910,30.18,30.39,30.1,30.13,50910,0.0,1.0
2025-03-13,30.1382,30.25,30.062,30.07,202561,30.1382,30.25,30.062,30.07,202561,0.0,1.0
2025-03-14,30.4,30.4299,30.32,30.33,9770,30.4,30.4299,30.32,30.33,9770,0.0,1.0
2025-03-17,30.644,30.6715,30.44,30.44,4707,30.644,30.6715,30.44,30.44,4707,0.0,1.0
2025-03-18,30.54,30.5799,30.49,30.52,7830,30.54,30.5799,30.49,30.52,7830,0.0,1.0
2025-03-19,30.6457,30.6457,30.53,30.54,5982,30.6457,30.6457,30.53,30.54,5982,0.0,1.0
2025-03-20,30.545,30.5799,30.4,30.4,13900,30.545,30.5799,30.4,30.4,13900,0.0,1.0
2025-03-21,30.4776,30.4776,30.4,30.4,2067,30.4776,30.4776,30.4,30.4,2067,0.0,1.0
2025-03-24,30.5534,30.6,30.48,30.48,10063,30.5534,30.6,30.48,30.48,10063,0.0,1.0
2025-03-25,30.5484,30.5885,30.49,30.49,2862,30.5484,30.5885,30.49,30.49,2862,0.0,1.0
2025-03-26,30.4573,30.52,30.41,30.47,16609,30.4573,30.52,30.41,30.47,16609,0.0,1.0
2025-03-27,30.5354,30.6179,30.5101,30.5445,3474,30.5354,30.6179,30.5101,30.5445,3474,0.0,1.0
2025-03-28,30.2487,30.36,30.21,30.36,28297,30.2487,30.36,30.21,30.36,28297,0.0,1.0
2025-03-31,30.2376,30.2376,30.08,30.09,13678,30.2376,30.2376,30.08,30.09,13678,0.0,1.0
2025-04-01,30.2946,30.35,30.15,30.17,18530,30.2946,30.35,30.15,30.17,18530,0.0,1.0
2025-04-02,30.2653,30.3706,30.1401,30.2,146120,30.2653,30.3706,30.1401,30.2,146120,0.0,1.0
2025-04-03,29.9,30.1299,29.9,29.99,30569,29.9,30.1299,29.9,29.99,30569,0.0,1.0
2025-04-04,29.0,29.52,28.98,29.52,81187,29.0,29.52,28.98,29.52,81187,0.0,1.0
2025-04-07,28.4317,28.84,28.21,28.3,45351,28.4317,28.84,28.21,28.3,45351,0.0,1.0
2025-04-08,28.02,29.0,27.9,29.0,42660,28.02,29.0,27.9,29.0,42660,0.0,1.0
2025-04-09,29.24,29.36,28.07,28.38,30255,29.24,29.36,28.07,28.38,30255,0.0,1.0
2025-04-10,28.87,29.2,28.7,29.155,35994,28.87,29.2,28.7,29.155,35994,0.0,1.0
2025-04-11,29.38,29.5113,29.0709,29.14,10941,29.38,29.5113,29.0709,29.14,10941,0.0,1.0
2025-04-14,29.54,29.75,29.46,29.73,11580,29.54,29.75,29.46,29.73,11580,0.0,1.0
2025-04-15,29.53,29.75,29.53,29.55,10941,29.53,29.75,29.53,29.55,10941,0.0,1.0
2025-04-16,29.4285,29.5908,29.31,29.4291,7952,29.4285,29.5908,29.31,29.4291,7952,0.0,1.0
2025-04-17,29.46,29.78,29.45,29.78,19819,29.46,29.78,29.45,29.78,19819,0.0,1.0
2025-04-21,29.48,29.5999,29.39,29.57,9329,29.48,29.5999,29.39,29.57,9329,0.0,1.0
2025-04-22,29.793,29.81,29.66,29.66,7664,29.793,29.81,29.66,29.66,7664,0.0,1.0
2025-04-23,30.0087,30.2273,29.9442,30.01,81162,30.0087,30.2273,29.9442,30.01,81162,0.0,1.0
2025-04-24,30.2023,30.2099,30.01,30.01,3349,30.2023,30.2099,30.01,30.01,3349,0.0,1.0
2025-04-25,30.19,30.19,30.08,30.1888,1092,30.19,30.19,30.08,30.1888,1092,0.0,1.0
2025-04-28,30.2045,30.2045,30.09,30.17,3250,30.2045,30.2045,30.09,30.17,3250,0.0,1.0
2025-04-29,30.267,30.299,30.2,30.2,787,30.267,30.299,30.2,30.2,787,0.0,1.0
2025-04-30,30.289,30.289,30.13,30.13,9245,30.289,30.289,30.13,30.13,9245,0.0,1.0
2025-05-01,30.2936,30.41,30.28,30.295,15527,30.2936,30.41,30.28,30.295,15527,0.0,1.0
2025-05-02,30.6956,30.7599,30.61,30.65,36132,30.6956,30.7599,30.61,30.65,36132,0.0,1.0
2025-05-05,30.7753,30.8556,30.76,30.76,4229,30.7753,30.8556,30.76,30.76,4229,0.0,1.0
2025-05-06,30.733,30.7699,30.6901,30.7,1808,30.733,30.7699,30.6901,30.7,1808,0.0,1.0
2025-05-07,30.51,30.6,30.481,30.54,6754,30.51,30.6,30.481,30.54,6754,0.0,1.0
2025-05-08,30.561,30.61,30.51,30.51,1916,30.561,30.61,30.51,30.51,1916,0.0,1.0
2025-05-09,30.6787,30.75,30.62,30.69,10766,30.6787,30.75,30.62,30.69,10766,0.0,1.0
2025-05-12,30.9654,31.015,30.92,30.92,9312,30.9654,31.015,30.92,30.92,9312,0.0,1.0
2025-05-13,31.1086,31.19,30.94,30.94,61204,31.1086,31.19,30.94,30.94,61204,0.0,1.0
2025-05-14,31.179,31.2499,31.13,31.16,28450,31.179,31.2499,31.13,31.16,28450,0.0,1.0
2025-05-15,31.12,31.23,31.09,31.145,7871,31.12,31.23,31.09,31.145,7871,0.0,1.0
2025-05-16,31.2149,31.23,31.091,31.16,5258,31.2149,31.23,31.091,31.16,5258,0.0,1.0
2025-05-19,31.2045,31.2399,31.06,31.06,1713,31.2045,31.2399,31.06,31.06,1713,0.0,1.0
2025-05-20,31.1695,31.24,31.09,31.11,44222,31.1695,31.24,31.09,31.11,44222,0.0,1.0
2025-05-21,31.145,31.33,31.13,31.2,10412,31.145,31.33,31.13,31.2,10412,0.0,1.0
2025-05-22,31.11,31.19,30.95,30.95,8632,31.11,31.19,30.95,30.95,8632,0.0,1.0
2025-05-23,31.1885,31.1885,31.09,31.101,2274,31.1885,31.1885,31.09,31.101,2274,0.0,1.0
2025-05-27,31.1433,31.18,31.11,31.155,2786,31.1433,31.18,31.11,31.155,2786,0.0,1.0
2025-05-28,31.079,31.1415,31.0314,31.071,3624,31.079,31.1415,31.0314,31.071,3624,0.0,1.0
2025-05-29,31.1427,31.18,31.09,31.17,8436,31.1427,31.18,31.09,31.17,8436,0.0,1.0
2025-05-30,30.9699,31.07,30.92,31.07,2763,30.9699,31.07,30.92,31.07,2763,0.0,1.0
2025-06-02,31.0484,31.0899,30.98,30.995,29246,31.0484,31.0899,30.98,30.995,29246,0.0,1.0
2025-06-03,31.07,31.1899,31.06,31.06,3467,31.07,31.1899,31.06,31.06,3467,0.0,1.0
2025-06-04,31.3409,31.36,31.2,31.2,6639,31.3409,31.36,31.2,31.2,6639,0.0,1.0
2025-06-05,31.35,31.4799,31.34,31.44,10249,31.35,31.4799,31.34,31.44,10249,0.0,1.0
2025-06-06,31.4883,31.4883,31.37,31.37,2677,31.4883,31.4883,31.37,31.37,2677,0.0,1.0
2025-06-09,31.6238,31.6368,31.5001,31.5001,3774,31.6238,31.6368,31.5001,31.5001,3774,0.0,1.0
2025-06-10,31.684,31.7489,31.611,31.63,4445,31.684,31.7489,31.611,31.63,4445,0.0,1.0
2025-06-11,31.7488,31.94,31.68,31.94,2213,31.7488,31.94,31.68,31.94,2213,0.0,1.0
2025-06-12,31.735,31.8199,31.735,31.7815,2712,31.735,31.8199,31.735,31.7815,2712,0.0,1.0
2025-06-13,31.5,31.6288,31.5,31.6099,1880,31.5,31.6288,31.5,31.6099,1880,0.0,1.0
2025-06-16,31.7305,31.76,31.7001,31.76,2261,31.7305,31.76,31.7001,31.76,2261,0.0,1.0
2025-06-17,31.4459,31.66,31.44,31.6,5077,31.4459,31.66,31.44,31.6,5077,0.0,1.0
2025-06-18,31.5201,31.58,31.5,31.5253,4360,31.5201,31.58,31.5,31.5253,4360,0.0,1.0
2025-06-20,31.4,31.58,31.4,31.57,7293,31.4,31.58,31.4,31.57,7293,0.0,1.0
2025-06-23,31.5747,31.6165,31.49,31.49,1286,31.5747,31.6165,31.49,31.49,1286,0.0,1.0
2025-06-24,31.9386,31.9386,31.76,31.76,17283,31.9386,31.9386,31.76,31.76,17283,0.0,1.0
2025-06-25,31.9385,31.97,31.9,31.97,6841,31.9385,31.97,31.9,31.97,6841,0.0,1.0
2025-06-26,32.0179,32.05,31.93,31.93,9439,32.0179,32.05,31.93,31.93,9439,0.0,1.0
2025-06-27,31.95,32.0599,31.95,32.02,3429,31.95,32.0599,31.95,32.02,3429,0.0,1.0
2025-06-30,32.0388,32.0535,31.9417,31.95,27004,32.0388,32.0535,31.9417,31.95,27004,0.0,1.0
2025-07-01,32.02,32.11,32.0,32.02,6712,32.02,32.11,32.0,32.02,6712,0.0,1.0
2025-07-02,32.1412,32.19,31.99,31.99,6942,32.1412,32.19,31.99,31.99,6942,0.0,1.0
2025-07-03,32.1859,32.2599,32.13,32.219395,39682,32.1859,32.2599,32.13,32.219395,39682,0.0,1.0
2025-07-07,32.0132,32.12,32.0,32.0,3348,32.0132,32.12,32.0,32.0,3348,0.0,1.0
2025-07-08,32.0781,32.0999,32.035,32.09,7559,32.0781,32.0999,32.035,32.09,7559,0.0,1.0
2025-07-09,32.1079,32.11,32.05,32.05,74870,32.1079,32.11,32.05,32.05,74870,0.0,1.0
2025-07-10,32.143,32.1882,32.05,32.05,18057,32.143,32.1882,32.05,32.05,18057,0.0,1.0
2025-07-11,32.1105,32.13,32.08,32.104,4506,32.1105,32.13,32.08,32.104,4506,0.0,1.0
2025-07-14,32.1146,32.1863,32.091,32.1863,4508,32.1146,32.1863,32.091,32.1863,4508,0.0,1.0
2025-07-15,32.19,32.2595,32.19,32.191,2329,32.19,32.2595,32.19,32.191,2329,0.0,1.0
2025-07-16,32.3027,32.3027,32.08,32.08,5726,32.3027,32.3027,32.08,32.08,5726,0.0,1.0
2025-07-17,32.33,32.375,32.31,32.31,2864,32.33,32.375,32.31,32.31,2864,0.0,1.0
2025-07-18,32.29,32.43,32.29,32.35,3934,32.29,32.43,32.29,32.35,3934,0.0,1.0
2025-07-21,32.418,32.4799,32.35,32.35,4148,32.418,32.4799,32.35,32.35,4148,0.0,1.0
2025-07-22,32.424,32.4272,32.33,32.33,4932,32.424,32.4272,32.33,32.33,4932,0.0,1.0
2025-07-23,32.5089,32.55,32.44,32.44,21180,32.5089,32.55,32.44,32.44,21180,0.0,1.0
2025-07-24,32.4681,32.4681,32.43,32.4427,1901,32.4681,32.4681,32.43,32.4427,1901,0.0,1.0
2025-07-25,32.4538,32.4538,32.3801,32.42,2616,32.4538,32.4538,32.3801,32.42,2616,0.0,1.0
2025-07-28,32.3637,32.46,32.3401,32.3511,6800,32.3637,32.46,32.3401,32.3511,6800,0.0,1.0
2025-07-29,32.403,32.49,32.4,32.49,4593,32.403,32.49,32.4,32.49,4593,0.0,1.0
2025-07-30,32.27,32.4259,32.261,32.34,8206,32.27,32.4259,32.261,32.34,8206,0.0,1.0
2025-07-31,32.2626,32.3,32.2626,32.28,1032,32.2626,32.3,32.2626,32.28,1032,0.0,1.0
2025-08-01,32.1666,32.185,32.0601,32.1,8694,32.1666,32.185,32.0601,32.1,8694,0.0,1.0
2025-08-04,32.3136,32.33,32.25,32.25,22872,32.3136,32.33,32.25,32.25,22872,0.0,1.0
2025-08-05,32.3738,32.41,32.28,32.35,3002,32.3738,32.41,32.28,32.35,3002,0.0,1.0
2025-08-06,32.4439,32.445,32.33,32.395,4387,32.4439,32.445,32.33,32.395,4387,0.0,1.0
2025-08-07,32.5125,32.5899,32.45,32.52,2733,32.5125,32.5899,32.45,32.52,2733,0.0,1.0
2025-08-08,32.485,32.505,32.46,32.46,4136,32.485,32.505,32.46,32.46,4136,0.0,1.0
2025-08-11,32.44,32.5499,32.44,32.5,5625,32.44,32.5499,32.44,32.5,5625,0.0,1.0
2025-08-12,32.6426,32.69,32.52,32.52,3741,32.6426,32.69,32.52,32.52,3741,0.0,1.0
2025-08-13,32.7315,32.8,32.65,32.65,7836,32.7315,32.8,32.65,32.65,7836,0.0,1.0
2025-08-14,32.66,32.69,32.62,32.62,5031,32.66,32.69,32.62,32.62,5031,0.0,1.0
2025-08-15,32.62,32.685,32.35,32.64,19006,32.62,32.685,32.35,32.64,19006,0.0,1.0
2025-08-18,32.7541,32.77,32.69,32.77,990,32.7541,32.77,32.69,32.77,990,0.0,1.0
2025-08-19,32.6738,32.7799,32.63,32.735,2079,32.6738,32.7799,32.63,32.735,2079,0.0,1.0
2025-08-20,32.6597,32.6597,32.55,32.55,3360,32.6597,32.6597,32.55,32.55,3360,0.0,1.0
2025-08-21,32.6211,32.69,32.5801,32.5801,4478,32.6211,32.69,32.5801,32.5801,4478,0.0,1.0
2025-08-22,32.8394,32.9,32.7511,32.7511,2480,32.8394,32.9,32.7511,32.7511,2480,0.0,1.0
2025-08-25,32.8008,32.88,32.76,32.76,3913,32.8008,32.88,32.76,32.76,3913,0.0,1.0
2025-08-26,32.7684,32.8444,32.73,32.75,3693,32.7684,32.8444,32.73,32.75,3693,0.0,1.0
2025-08-27,32.7395,32.7395,32.67,32.67,793,32.7395,32.7395,32.67,32.67,793,0.0,1.0
2025-08-28,32.7892,32.82,32.68,32.68,2177,32.7892,32.82,32.68,32.68,2177,0.0,1.0
2025-08-29,32.7294,32.7858,32.65,32.65,6449,32.7294,32.7858,32.65,32.65,6449,0.0,1.0
2025-09-02,32.7232,32.7755,32.53,32.53,15688,32.7232,32.7755,32.53,32.53,15688,0.0,1.0
2025-09-03,32.7588,32.8,32.71,32.765,7252,32.7588,32.8,32.71,32.765,7252,0.0,1.0
2025-09-04,32.6854,32.78,32.66,32.78,1953,32.6854,32.78,32.66,32.78,1953,0.0,1.0
2025-09-05,32.8118,32.88,32.785,32.85,1319,32.8118,32.88,32.785,32.85,1319,0.0,1.0
2025-09-08,32.9478,32.9999,32.8801,32.99,2938,32.9478,32.9999,32.8801,32.99,2938,0.0,1.0
2025-09-09,33.0327,33.05,33.01,33.01,1064,33.0327,33.05,33.01,33.01,1064,0.0,1.0
2025-09-10,32.98,33.07,32.955,33.07,7234,32.98,33.07,32.955,33.07,7234,0.0,1.0
2025-09-11,33.06,33.1699,33.0501,33.0501,2150,33.06,33.1699,33.0501,33.0501,2150,0.0,1.0
2025-09-12,33.0856,33.18,33.06,33.09,6755,33.0856,33.18,33.06,33.09,6755,0.0,1.0
2025-09-15,33.1233,33.17,33.1,33.1,173139,33.1233,33.17,33.1,33.1,173139,0.0,1.0
2025-09-16,33.1687,33.227,33.12,33.185,10451,33.1687,33.227,33.12,33.185,10451,0.0,1.0
2025-09-17,33.198,33.218,33.13,33.13,6839,33.198,33.218,33.13,33.13,6839,0.0,1.0
2025-09-18,33.178,33.1858,33.12,33.131,5978,33.178,33.1858,33.12,33.131,5978,0.0,1.0
2025-09-19,33.1998,33.22,33.12,33.14,10388,33.1998,33.22,33.12,33.14,10388,0.0,1.0
2025-09-22,33.1798,33.259,33.1528,33.259,6329,33.1798,33.259,33.1528,33.259,6329,0.0,1.0
2025-09-23,33.2036,33.26,33.15,33.18,4701,33.2036,33.26,33.15,33.18,4701,0.0,1.0
2025-09-24,33.1531,33.229,33.1097,33.18,7979,33.1531,33.229,33.1097,33.18,7979,0.0,1.0
2025-09-25,33.1784,33.23,33.131,33.23,3181,33.1784,33.23,33.131,33.23,3181,0.0,1.0
2025-09-26,33.1573,33.22,33.095,33.22,53104,33.1573,33.22,33.095,33.22,53104,0.0,1.0
2025-09-29,33.171,33.23,33.11,33.16,19102,33.171,33.23,33.11,33.16,19102,0.0,1.0
2025-09-30,33.2078,33.3,33.18,33.18,38691,33.2078,33.3,33.18,33.18,38691,0.0,1.0
2025-10-01,33.21,33.288,33.21,33.22,4537,33.21,33.288,33.21,33.22,4537,0.0,1.0
2025-10-02,33.2701,33.3299,33.21,33.23,4614,33.2701,33.3299,33.21,33.23,4614,0.0,1.0
2025-10-03,33.2425,33.2425,33.13,33.24,1620,33.2425,33.2425,33.13,33.24,1620,0.0,1.0
2025-10-06,33.295,33.35,33.24,33.25,9010,33.295,33.35,33.24,33.25,9010,0.0,1.0
2025-10-07,33.2736,33.32,33.23,33.24,4943,33.2736,33.32,33.23,33.24,4943,0.0,1.0
2025-10-08,33.2881,33.34,33.23,33.23,1626,33.2881,33.34,33.23,33.23,1626,0.0,1.0
2025-10-09,33.22,33.2932,33.22,33.24,1041,33.22,33.2932,33.22,33.24,1041,0.0,1.0
2025-10-10,33.0274,33.37,32.9512,33.37,17267,33.0274,33.37,32.9512,33.37,17267,0.0,1.0
2025-10-13,33.1766,33.2468,33.07,33.07,6764,33.1766,33.2468,33.07,33.07,6764,0.0,1.0
2025-10-14,33.1217,33.15,33.08,33.08,2267,33.1217,33.15,33.08,33.08,2267,0.0,1.0
2025-10-15,33.1937,33.31,33.15,33.31,2232,33.1937,33.31,33.15,33.31,2232,0.0,1.0
2025-10-16,33.2027,33.32,33.1717,33.1717,4155,33.2027,33.32,33.1717,33.1717,4155,0.0,1.0
2025-10-17,33.1809,33.2323,33.12,33.15,4427,33.1809,33.2323,33.12,33.15,4427,0.0,1.0
2025-10-20,33.3137,33.34,33.2,33.2,5012,33.3137,33.34,33.2,33.2,5012,0.0,1.0
2025-10-21,33.2981,33.35,33.251,33.3005,2932,33.2981,33.35,33.251,33.3005,2932,0.0,1.0
2025-10-22,33.2888,33.38,33.231,33.38,3274,33.2888,33.38,33.231,33.38,3274,0.0,1.0
2025-10-23,33.3481,33.3481,33.3,33.34,1235,33.3481,33.3481,33.3,33.34,1235,0.0,1.0
2025-10-24,33.3386,33.3876,33.2,33.33,4998,33.3386,33.3876,33.2,33.33,4998,0.0,1.0
2025-10-27,33.3881,33.398,33.23,33.23,74347,33.3881,33.398,33.23,33.23,74347,0.0,1.0
2025-10-28,33.36,33.3899,33.34,33.35,7011,33.36,33.3899,33.34,33.35,7011,0.0,1.0
2025-10-29,33.34,33.3701,33.33,33.37,14582,33.34,33.3701,33.33,33.37,14582,0.0,1.0
2025-10-30,33.3733,33.39,33.34,33.34,5212,33.3733,33.39,33.34,33.34,5212,0.0,1.0
2025-10-31,33.36,33.3955,33.35,33.36,30000,33.36,33.3955,33.35,33.36,30000,0.0,1.0
2025-11-03,33.3833,33.41,33.25,33.38,12690,33.3833,33.41,33.25,33.38,12690,0.0,1.0
2025-11-04,33.3368,33.37,33.32,33.34,4885,33.3368,33.37,33.32,33.34,4885,0.0,1.0
2025-11-05,33.3779,33.4162,33.3499,33.3499,11102,33.3779,33.4162,33.3499,33.3499,11102,0.0,1.0
2025-11-06,33.3733,33.43,33.355,33.355,2859,33.3733,33.43,33.355,33.355,2859,0.0,1.0
2025-11-07,33.3798,33.41,33.33,33.33,5288,33.3798,33.41,33.33,33.33,5288,0.0,1.0
2025-11-10,33.4593,33.5099,33.37,33.37,5247,33.4593,33.5099,33.37,33.37,5247,0.0,1.0
2025-11-11,33.4639,33.4795,33.41,33.4795,1727,33.4639,33.4795,33.41,33.4795,1727,0.0,1.0
2025-11-12,33.4661,33.54,33.43,33.44,8110,33.4661,33.54,33.43,33.44,8110,0.0,1.0
2025-11-13,33.41,33.4599,33.41,33.4599,1726,33.41,33.4599,33.41,33.4599,1726,0.0,1.0
2025-11-14,33.4641,33.4641,33.44,33.44,807,33.4641,33.4641,33.44,33.44,807,0.0,1.0
2025-11-17,33.4097,33.4638,33.35,33.35,1660,33.4097,33.4638,33.35,33.35,1660,0.0,1.0
2025-11-18,33.3895,33.4069,33.35,33.388,273765,33.3895,33.4069,33.35,33.388,273765,0.0,1.0
2025-11-19,33.4195,33.4276,33.38,33.4276,6775,33.4195,33.4276,33.38,33.4276,6775,0.0,1.0
2025-11-20,33.31,33.465,33.04,33.465,17720,33.31,33.465,33.04,33.465,17720,0.0,1.0
2025-11-21,33.4079,33.43,33.38,33.43,1785,33.4079,33.43,33.38,33.43,1785,0.0,1.0
2025-11-24,33.48,33.4931,33.36,33.36,6625,33.48,33.4931,33.36,33.36,6625,0.0,1.0
2025-11-25,33.4946,33.55,33.43,33.52,11325,33.4946,33.55,33.43,33.52,11325,0.0,1.0
2025-11-26,33.52,33.57,33.47,33.57,3086,33.52,33.57,33.47,33.57,3086,0.0,1.0