date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-07-01,25.3753,25.4,25.32,25.36,80041,25.2101881772356,25.2347274594501,25.1552480028849,25.1949877311675,80565.221212193,0.0,1.0
2019-07-02,25.3808,25.44,25.36,25.44,35685,25.2156523898745,25.2744671877327,25.1949877311675,25.2744671877327,35918.7156451956,0.0,1.0
2019-07-03,25.36,25.3871,25.36,25.36,5814,25.1949877311675,25.221911397079,25.1949877311675,25.1949877311675,5852.07826148712,0.0,1.0
2019-07-05,25.2919,25.4,25.24,25.4,63383,25.1273308437664,25.2347274594501,25.0757685463197,25.2347274594501,63798.1211640588,0.0,1.0
2019-07-08,25.2554,25.34,25.19,25.34,32993,25.0910683417085,25.1751178670262,25.0260938859665,25.1751178670262,33209.084637297,0.0,1.0
2019-07-09,25.2251,25.24,25.2,25.2,9245,25.0609654975345,25.0757685463197,25.0360288180371,25.0360288180371,9305.54928232685,0.0,1.0
2019-07-10,25.2741,25.3757,25.2101,25.3349,33437,25.1096466646807,25.2105855745185,25.0460630994285,25.1700510516702,33655.9925747066,0.0,1.0
2019-07-11,25.29,25.3162,25.23,25.29,21209,25.125443206673,25.1514727286981,25.0658336142491,25.125443206673,21347.9064065841,0.0,1.0
2019-07-12,25.2807,25.3105,25.23,25.2727,69913,25.1162037198473,25.1458098174178,25.0658336142491,25.1082557741908,70370.8888020895,0.0,1.0
2019-07-15,25.3502,25.3799,25.3,25.33,33163,25.1852514977383,25.2147582459881,25.1353781387436,25.1651829349556,33380.1980367556,0.0,1.0
2019-07-16,25.3352,25.43,25.28,25.43,45547,25.1703490996323,25.2645322556621,25.1155082746023,25.2645322556621,45845.3059126167,0.0,1.0
2019-07-17,25.3098,25.36,25.305,25.34,7864,25.1451143721729,25.1949877311675,25.140345604779,25.1751178670262,7915.50454907716,0.0,1.0
2019-07-18,25.3,25.3791,25.2501,25.34,36539,25.1353781387436,25.2139634514225,25.0858028277111,25.1751178670262,36778.3088401235,0.0,1.0
2019-07-19,25.2534,25.36,25.25,25.2981,20260,25.0890813552944,25.1949877311675,25.0857034783904,25.1334905016502,20392.6910178412,0.0,1.0
2019-07-22,25.31,25.36,25.2934,25.32,40954,25.1453130708143,25.1949877311675,25.128821083577,25.1552480028849,41222.2244790064,0.0,1.0
2019-07-23,25.306,25.33,25.26,25.295,13458,25.141339097986,25.1651829349556,25.095638410461,25.1304106727083,13546.1419406766,0.0,1.0
2019-07-24,25.34,25.35,25.3203,25.3203,3651,25.1751178670262,25.1850527990969,25.1555460508471,25.1555460508471,3674.91189072746,0.0,1.0
2019-07-25,25.2079,25.36,25.17,25.36,48108,25.043877414373,25.1949877311675,25.0062240218252,25.1949877311675,48423.0789479913,0.0,1.0
2019-07-26,25.2405,25.3,25.18,25.28,19257,25.0762652929233,25.1353781387436,25.0161589538958,25.1155082746023,19383.1219610349,0.0,1.0
2019-07-29,25.2316,25.3,25.18,25.3,12392,25.0674232033804,25.1353781387436,25.0161589538958,25.1353781387436,12473.1602711297,0.0,1.0
2019-07-30,25.18,25.18,25.08,25.0801,52753,25.0161589538958,25.0161589538958,24.9168096331893,24.9169089825101,53098.500950848,0.0,1.0
2019-07-31,24.9965,25.17,24.94,25.16,12852,24.8338529503994,25.0062240218252,24.7777205842002,24.9962890897545,12936.1729990768,0.0,1.0
2019-08-01,24.7752,25.1099,24.7752,25.0081,313507,24.6139929036759,24.9465150800806,24.6139929036759,24.8453774716014,315560.285435852,0.0,1.0
2019-08-02,24.6353,24.76,24.6317,24.75,12360,24.4750032040076,24.5988918069286,24.4714266284621,24.5889568748579,12440.9506900551,0.0,1.0
2019-08-05,24.23,24.345,24.18,24.31,242466,24.0723404071841,24.1865921259966,24.0226657468309,24.1518198637493,244054.008900883,0.0,1.0
2019-08-06,24.4181,24.4181,24.36,24.38,22045,24.259216479433,24.259216479433,24.2014945241026,24.2213643882439,22189.3817121575,0.0,1.0
2019-08-07,24.4056,24.43,24.2451,24.2451,11697,24.2467978143447,24.2710390485971,24.0873421546108,24.0873421546108,11773.6084321663,0.0,1.0
2019-08-08,24.58,24.58,24.4887,24.5368,4457,24.4200630296569,24.4200630296569,24.3293570998518,24.3771441231117,4486.19071404334,0.0,1.0
2019-08-09,24.4354,24.51,24.42,24.45,22408,24.2764039119153,24.3505185051623,24.2611041165265,24.2909089127384,22554.7591474721,0.0,1.0
2019-08-12,24.3208,24.43,24.28,24.38,44703,24.1625495903856,24.2710390485971,24.1220150675374,24.2213643882439,44995.7782117748,0.0,1.0
2019-08-13,24.4726,24.54,24.25,24.25,11193,24.3133618592181,24.3803233013743,24.0922102713254,24.0922102713254,11266.3075302417,0.0,1.0
2019-08-14,24.143,24.31,24.11,24.3,4014,23.9859064981695,24.1518198637493,23.9531212223363,24.1418849316787,4040.28932604218,0.0,1.0
2019-08-15,24.2319,24.28,24.1779,24.25,23302,24.0742280442775,24.1220150675374,24.020579411096,24.0922102713254,23454.6143187432,0.0,1.0
2019-08-16,24.41,24.43,24.33,24.375,17126,24.2511691844558,24.2710390485971,24.1716897278906,24.2163969222085,17238.1651713499,0.0,1.0
2019-08-19,24.4296,24.479,24.4296,24.4661,9372,24.2706416513143,24.3197202157433,24.2706416513143,24.3069041533722,9433.38105721658,0.0,1.0
2019-08-20,24.5091,24.53,24.5091,24.51,562,24.349624361276,24.3703883693036,24.349624361276,24.3505185051623,565.680767622248,0.0,1.0
2019-08-21,24.59,24.6,24.52,24.52,13315,24.4299979617275,24.4399328937982,24.360453437233,24.360453437233,13402.2053752496,0.0,1.0
2019-08-22,24.5,24.525,24.46,24.525,4130,24.3405835730917,24.3654209032683,24.3008438448091,24.3654209032683,4157.04905743752,0.0,1.0
2019-08-23,24.2632,24.53,24.2606,24.44,11431,24.1053243816587,24.3703883693036,24.1027412993203,24.2809739806678,11505.8662894839,0.0,1.0
2019-08-26,24.3442,24.385,24.3001,24.365,2376,24.1857973314309,24.2263318542792,24.1419842809994,24.2064619901379,2391.56139478731,0.0,1.0
2019-08-27,24.3833,24.48,24.19,24.19,32153,24.2246429158272,24.3207137089504,24.0326006789015,24.0326006789015,32363.5831340893,0.0,1.0
2019-08-28,24.4014,24.425,24.29,24.33,16798,24.2426251428751,24.2660715825618,24.131949999608,24.1716897278906,16908.0169653355,0.0,1.0
2019-08-29,24.5094,24.5094,24.4709,24.4709,932,24.3499224092381,24.3499224092381,24.3116729207661,24.3116729207661,938.104048797038,0.0,1.0
2019-08-30,24.5425,24.59,24.5425,24.59,2633,24.3828070343919,24.4299979617275,24.3828070343919,24.4299979617275,2650.2445927925,0.0,1.0
2019-09-03,24.525,24.57,24.52,24.53,6841,24.3654209032683,24.4101280975862,24.360453437233,24.3703883693036,6885.80450409929,0.0,1.0
2019-09-04,24.7,24.7265,24.6,24.6,12974,24.5392822145047,24.5656097844919,24.4399328937982,24.4399328937982,13058.9720269236,0.0,1.0
2019-09-05,24.8843,24.9046,24.75,24.75,12488,24.7223830125667,24.7425509246701,24.5889568748579,24.5889568748579,12569.7890143535,0.0,1.0
2019-09-06,24.925,24.93,24.8841,24.92,20861,24.7628181860943,24.7677856521296,24.7221843139253,24.757850720059,20997.6272123981,0.0,1.0
2019-09-09,24.9444,24.9699,24.8801,24.958,703,24.7820919543113,24.8074260310915,24.7182103410971,24.7956034619274,707.604234232103,0.0,1.0
2019-09-10,24.9137,24.9137,24.8861,24.8985,923,24.7515917128544,24.7515917128544,24.7241713003394,24.7364906161071,929.045104119816,0.0,1.0
2019-09-11,25.0253,25.04,24.92,25.01,5094,24.8624655547629,24.8770699049067,24.757850720059,24.8472651086948,5127.36268730914,0.0,1.0
2019-09-12,25.1152,25.15,25.04,25.05,199984,24.951780594078,24.9863541576839,24.8770699049067,24.8870048369774,201293.776925566,0.0,1.0
2019-09-13,25.1509,25.2,25.12,25.18,17756,24.9872483015703,25.0360288180371,24.9565493614719,25.0161589538958,17872.2912987556,0.0,1.0
2019-09-16,25.0782,25.13,25.0401,25.0401,6475,24.9150213454166,24.9664842935426,24.8771692542275,24.8771692542275,6517.40742055884,0.0,1.0
2019-09-17,25.08,25.08,25.01,25.0135,7139,24.9168096331893,24.9168096331893,24.8472651086948,24.8507423349195,7185.75622785631,0.0,1.0
2019-09-18,25.0311,25.06,25.0,25.01,14689,24.8682278153639,24.896939769048,24.8373301766241,24.8472651086948,14785.2042626392,0.0,1.0
2019-09-19,24.9653,25.06,24.9477,25.0589,4328,24.802855962339,24.896939769048,24.7853704818946,24.8958469265203,4356.34584033647,0.0,1.0
2019-09-20,24.984,24.999,24.9405,24.971,3360,24.8214342853111,24.8363366834171,24.7782173308038,24.8085188736193,3382.00601283053,0.0,1.0
2019-09-23,24.9908,24.9908,24.9908,24.9908,60,24.8281900391191,24.8281900391191,24.8281900391191,24.8281900391191,60.392964514831,0.0,1.0
2019-09-24,24.8762,24.9407,24.8762,24.9407,2632,24.7143357175895,24.7784160294452,24.7143357175895,24.7784160294452,2649.23804338391,0.0,1.0
2019-09-25,24.8722,24.92,24.8722,24.92,1311,24.7103617447612,24.757850720059,24.7103617447612,24.757850720059,1319.58627464906,0.0,1.0
2019-09-26,24.8607,24.9,24.8519,24.8519,2418,24.69893657288,24.7379808559176,24.6901938326578,24.6901938326578,2433.83646994768,0.0,1.0
2019-09-27,24.7251,24.9,24.7129,24.8996,3087,24.564218894002,24.7379808559176,24.5520982768758,24.7375834586348,3107.21802428805,0.0,1.0
2019-09-30,24.7929,24.88,24.59,24.59,152789,24.631577733441,24.7181109917763,24.4299979617275,24.4299979617275,153789.677587608,0.0,1.0
2019-10-01,24.7083,24.78,24.6993,24.7279,14331,24.5475282081233,24.6187616710699,24.5385867692597,24.5670006749818,14424.8595743674,0.0,1.0
2019-10-02,24.6303,24.663,24.6,24.6092,13830,24.4700357379722,24.5025229658433,24.4399328937982,24.4490730313032,13920.5783206685,0.0,1.0
2019-10-03,24.787,24.808,24.6828,24.6828,5043,24.6257161235193,24.6465794808677,24.5221941313431,24.5221941313431,5076.02866747154,0.0,1.0
2019-10-04,24.8482,24.898,24.79,24.7901,25038,24.6865179077917,24.7359938695035,24.6286966031405,24.6287959524612,25201.9840920389,0.0,1.0
2019-10-07,24.795,24.84,24.7621,24.84,10514,24.6336640691758,24.6783712634938,24.6009781426634,24.6783712634938,10582.8604818155,0.0,1.0
2019-10-08,24.6917,24.98,24.6709,24.98,7772,24.531036220886,24.8174603124828,24.5103715621791,24.8174603124828,7822.90200348776,0.0,1.0
2019-10-09,24.8016,24.97,24.7844,24.97,25467,24.6402211243425,24.8075253804122,24.6231330411809,24.8075253804122,25633.7937883199,0.0,1.0
2019-10-10,24.9048,24.96,24.8753,24.96,3392,24.7427496233116,24.7975904483415,24.7134415737031,24.7975904483415,3414.2155939051,0.0,1.0
2019-10-11,25.1258,25.1992,25.05,25.1,100920,24.9623116220729,25.0352340234715,24.8870048369774,24.9366794973306,101580.966313946,0.0,1.0
2019-10-14,25.0551,25.11,25.0401,25.08,4012,24.8920716523334,24.9466144294013,24.8771692542275,24.9168096331893,4038.27622722503,0.0,1.0
2019-10-15,25.1517,25.2,25.04,25.04,8295,24.9880430961359,25.0360288180371,24.8770699049067,24.8770699049067,8349.32734417537,0.0,1.0
2019-10-16,25.2205,25.24,25.1201,25.2,16394,25.056395428782,25.0757685463197,24.9566487107926,25.0360288180371,16501.3710042689,0.0,1.0
2019-10-17,25.2255,25.319,25.1901,25.299,5842,25.0613628948173,25.1542545096779,25.0261932352872,25.1343846455366,5880.26164492737,0.0,1.0
2019-10-18,25.1952,25.2237,25.1947,25.2159,2635,25.0312600506432,25.0595746070446,25.0307633040397,25.0518253600295,2652.25769160966,0.0,1.0
2019-10-21,25.26,25.26,25.2,25.2202,9162,25.095638410461,25.095638410461,25.0360288180371,25.0560973808198,9222.00568141469,0.0,1.0
2019-10-22,25.3103,25.35,25.25,25.25,18319,25.1456111187764,25.1850527990969,25.0857034783904,25.0857034783904,18438.9786157864,0.0,1.0
2019-10-23,25.32,25.45,25.2621,25.45,8341,25.1552480028849,25.2844021198034,25.0977247461959,25.2844021198034,8395.62861697008,0.0,1.0
2019-10-24,25.3287,25.3401,25.312,25.3399,14419,25.1638913937864,25.1752172163469,25.1473000572284,25.1750185177055,14513.4359223224,0.0,1.0
2019-10-25,25.3521,25.41,25.34,25.37,14653,25.1871391348317,25.2446623915208,25.1751178670262,25.2049226632382,14748.9684839303,0.0,1.0
2019-10-28,25.48,25.48,25.4364,25.47,2940,25.3142069160153,25.3142069160153,25.2708906121873,25.3042719839447,2959.25526122672,0.0,1.0
2019-10-29,25.34,25.43,25.34,25.37,10387,25.1751178670262,25.2645322556621,25.1751178670262,25.2049226632382,10455.0287069258,0.0,1.0
2019-10-30,25.4249,25.459,25.3258,25.3258,7445,25.2594654403061,25.293343558667,25.1610102634859,25.1610102634859,7493.76034688192,0.0,1.0
2019-10-31,25.3,25.36,25.3,25.31,12340,25.1353781387436,25.1949877311675,25.1353781387436,25.1453130708143,12420.8197018836,0.0,1.0
2019-11-01,25.5002,25.53,25.42,25.51,17534,25.334275478798,25.3638815763686,25.2545973235914,25.3440117122273,17648.8373300508,0.0,1.0
2019-11-04,25.595,25.6539,25.587,25.6409,34950,25.4284586348278,25.4869753847239,25.4205106891713,25.4740599730321,35178.901829889,0.0,1.0
2019-11-05,25.6389,25.65,25.63,25.63,1696,25.472072986618,25.4831007612164,25.4632308970751,25.4632308970751,1707.10779695255,0.0,1.0
2019-11-06,25.6,25.66,25.585,25.66,12929,25.4334261008631,25.493035693287,25.4185237027572,25.493035693287,13013.6773035375,0.0,1.0
2019-11-07,25.6943,25.725,25.6781,25.7,14327,25.5271125102894,25.5576127517462,25.5110179203349,25.5327754215696,14420.833376733,0.0,1.0
2019-11-08,25.5971,25.64,25.59,25.61,11928,25.4305449705626,25.4731658291457,25.4234911687925,25.4433610329338,12006.1213455484,0.0,1.0
2019-11-11,25.52,25.5522,25.46,25.51,3579,25.3539466442979,25.3859371255654,25.294337051874,25.3440117122273,3602.44033330967,0.0,1.0
2019-11-12,25.47,25.55,25.39,25.55,23985,25.3042719839447,25.3837514405099,25.2247925273795,25.3837514405099,24142.0875648036,0.0,1.0
2019-11-13,25.3472,25.3844,25.32,25.36,3928,25.1822710181171,25.2192289654199,25.1552480028849,25.1949877311675,3953.72607690426,0.0,1.0
2019-11-14,25.3847,25.41,25.34,25.41,8677,25.219527013382,25.2446623915208,25.1751178670262,25.2446623915208,8733.82921825314,0.0,1.0
2019-11-15,25.46,25.51,25.42,25.435,18891,25.294337051874,25.3440117122273,25.2545973235914,25.2694997216974,19014.7248774945,0.0,1.0
2019-11-18,25.4572,25.4986,25.45,25.45,25740,25.2915552708942,25.3326858896667,25.2844021198034,25.2844021198034,25908.5817768625,0.0,1.0
2019-11-19,25.3458,25.37,25.3,25.34,5354,25.3458,25.37,25.3,25.34,5354,0.166,1.0
2019-11-20,25.305,25.39,25.27,25.37,29293,25.305,25.39,25.27,25.37,29293,0.0,1.0
2019-11-21,25.31,25.31,25.2398,25.2398,25102,25.31,25.31,25.2398,25.2398,25102,0.0,1.0
2019-11-22,25.2748,25.28,25.2527,25.275,5248,25.2748,25.28,25.2527,25.275,5248,0.0,1.0
2019-11-25,25.38,25.4,25.34,25.366,15810,25.38,25.4,25.34,25.366,15810,0.0,1.0
2019-11-26,25.3509,25.3509,25.3,25.305,329610,25.3509,25.3509,25.3,25.305,329610,0.0,1.0
2019-11-27,25.3619,25.37,25.29,25.3256,4869,25.3619,25.37,25.29,25.3256,4869,0.0,1.0
2019-11-29,25.2201,25.29,25.2,25.29,3064,25.2201,25.29,25.2,25.29,3064,0.0,1.0
2019-12-02,25.2001,25.36,25.11,25.36,46890,25.2001,25.36,25.11,25.36,46890,0.0,1.0
2019-12-03,25.1113,25.13,25.08,25.08,36661,25.1113,25.13,25.08,25.08,36661,0.0,1.0
2019-12-04,25.205,25.2299,25.1792,25.1792,38582,25.205,25.2299,25.1792,25.1792,38582,0.0,1.0
2019-12-05,25.2397,25.25,25.2001,25.217,7876,25.2397,25.25,25.2001,25.217,7876,0.0,1.0
2019-12-06,25.3199,25.36,25.2401,25.3043,11518,25.3199,25.36,25.2401,25.3043,11518,0.0,1.0
2019-12-09,25.27,25.33,25.27,25.33,9657,25.27,25.33,25.27,25.33,9657,0.0,1.0
2019-12-10,25.3285,25.36,25.29,25.3236,17069,25.3285,25.36,25.29,25.3236,17069,0.0,1.0
2019-12-11,25.4756,25.4999,25.3318,25.3318,33952,25.4756,25.4999,25.3318,25.3318,33952,0.0,1.0
2019-12-12,25.6723,25.6775,25.49,25.49,1392,25.6723,25.6775,25.49,25.49,1392,0.0,1.0
2019-12-13,25.6693,25.765,25.6401,25.68,19658,25.6693,25.765,25.6401,25.68,19658,0.0,1.0
2019-12-16,25.745,25.8,25.745,25.78,14956,25.745,25.8,25.745,25.78,14956,0.0,1.0
2019-12-17,25.86,25.9,25.8,25.86,16693,25.86,25.9,25.8,25.86,16693,0.0,1.0
2019-12-18,25.885,25.93,25.8401,25.8401,13571,25.885,25.93,25.8401,25.8401,13571,0.0,1.0
2019-12-19,25.895,25.94,25.85,25.85,9539,25.895,25.94,25.85,25.85,9539,0.0,1.0
2019-12-20,25.9305,25.96,25.9121,25.93,6327,25.9305,25.96,25.9121,25.93,6327,0.0,1.0
2019-12-23,25.955,25.955,25.945,25.945,2010,25.955,25.955,25.945,25.945,2010,0.0,1.0
2019-12-24,25.9041,25.975,25.9001,25.935,5254,25.9041,25.975,25.9001,25.935,5254,0.0,1.0
2019-12-26,26.05,26.05,26.0,26.039,7590,26.05,26.05,26.0,26.039,7590,0.0,1.0
2019-12-27,26.0309,26.08,26.0309,26.065,10455,26.0309,26.08,26.0309,26.065,10455,0.0,1.0
2019-12-30,25.9454,26.01,25.9454,26.0,22383,25.9454,26.01,25.9454,26.0,22383,0.0,1.0
2019-12-31,25.9923,26.03,25.9101,26.03,39520,25.9923,26.03,25.9101,26.03,39520,0.0,1.0
2020-01-02,26.145,26.16,25.97,25.97,161004,26.145,26.16,25.97,25.97,161004,0.0,1.0
2020-01-03,25.9496,26.01,25.9,25.9675,12188,25.9496,26.01,25.9,25.9675,12188,0.0,1.0
2020-01-06,25.8935,25.99,25.88,25.9005,65164,25.8935,25.99,25.88,25.9005,65164,0.0,1.0
2020-01-07,25.9726,25.9828,25.901,25.934,4232,25.9726,25.9828,25.901,25.934,4232,0.0,1.0
2020-01-08,26.0244,26.08,25.9,25.9,7926,26.0244,26.08,25.9,25.9,7926,0.0,1.0
2020-01-09,26.0407,26.1,26.01,26.1,82161,26.0407,26.1,26.01,26.1,82161,0.0,1.0
2020-01-10,26.085,26.113,26.07,26.1,8393,26.085,26.113,26.07,26.1,8393,0.0,1.0
2020-01-13,26.19,26.19,26.05,26.05,1790,26.19,26.19,26.05,26.05,1790,0.0,1.0
2020-01-14,26.17,26.1785,26.15,26.1785,18615,26.17,26.1785,26.15,26.1785,18615,0.0,1.0
2020-01-15,26.105,26.1604,26.105,26.15,8374,26.105,26.1604,26.105,26.15,8374,0.0,1.0
2020-01-16,26.1342,26.2,26.12,26.1452,125127,26.1342,26.2,26.12,26.1452,125127,0.0,1.0
2020-01-17,26.2435,26.25,26.23,26.24,140039,26.2435,26.25,26.23,26.24,140039,0.0,1.0
2020-01-21,26.0,26.1,25.97,25.97,4183,26.0,26.1,25.97,25.97,4183,0.0,1.0
2020-01-22,26.1016,26.1572,26.1,26.1431,5745,26.1016,26.1572,26.1,26.1431,5745,0.0,1.0
2020-01-23,26.0407,26.0407,25.9506,25.9506,2548,26.0407,26.0407,25.9506,25.9506,2548,0.0,1.0
2020-01-24,25.9432,25.98,25.91,25.98,5756,25.9432,25.98,25.91,25.98,5756,0.0,1.0
2020-01-27,25.5899,25.6279,25.41,25.41,2872,25.5899,25.6279,25.41,25.41,2872,0.0,1.0
2020-01-28,25.6779,25.71,25.6187,25.6187,21922,25.6779,25.71,25.6187,25.6187,21922,0.0,1.0
2020-01-29,25.71,25.7233,25.6922,25.6922,1486,25.71,25.7233,25.6922,25.6922,1486,0.0,1.0
2020-01-30,25.585,25.585,25.4307,25.5,5589,25.585,25.585,25.4307,25.5,5589,0.0,1.0
2020-01-31,25.3405,25.55,25.2695,25.55,8271,25.3405,25.55,25.2695,25.55,8271,0.0,1.0
2020-02-03,25.4707,25.4707,25.47,25.47,227,25.4707,25.4707,25.47,25.47,227,0.0,1.0
2020-02-04,25.7803,25.7935,25.7101,25.7101,2630,25.7803,25.7935,25.7101,25.7101,2630,0.0,1.0
2020-02-05,25.8155,25.88,25.7616,25.8461,4178,25.8155,25.88,25.7616,25.8461,4178,0.0,1.0
2020-02-06,25.8379,25.93,25.8379,25.86,23972,25.8379,25.93,25.8379,25.86,23972,0.0,1.0
2020-02-07,25.6667,25.77,25.63,25.77,10088,25.6667,25.77,25.63,25.77,10088,0.0,1.0
2020-02-10,25.7353,25.739,25.6801,25.6801,3016,25.7353,25.739,25.6801,25.6801,3016,0.0,1.0
2020-02-11,25.94,25.98,25.8501,25.9,4301,25.94,25.98,25.8501,25.9,4301,0.0,1.0
2020-02-12,26.05,26.0662,25.9911,25.9911,1966,26.05,26.0662,25.9911,25.9911,1966,0.0,1.0
2020-02-13,25.8885,25.93,25.86,25.9249,3595,25.8885,25.93,25.86,25.9249,3595,0.0,1.0
2020-02-14,25.8952,25.9158,25.841,25.9158,981,25.8952,25.9158,25.841,25.9158,981,0.0,1.0
2020-02-18,25.8755,25.9,25.807,25.82,5274,25.8755,25.9,25.807,25.82,5274,0.0,1.0
2020-02-19,25.9356,25.9356,25.88,25.9037,2580,25.9356,25.9356,25.88,25.9037,2580,0.0,1.0
2020-02-20,25.7563,25.9,25.69,25.9,8947,25.7563,25.9,25.69,25.9,8947,0.0,1.0
2020-02-21,25.6568,25.7599,25.6568,25.75,7742,25.6568,25.7599,25.6568,25.75,7742,0.0,1.0
2020-02-24,25.2268,25.2268,25.1616,25.22,1052,25.2268,25.2268,25.1616,25.22,1052,0.0,1.0
2020-02-25,25.145,25.31,25.145,25.31,4729,25.145,25.31,25.145,25.31,4729,0.0,1.0
2020-02-26,25.2539,25.36,25.2401,25.2912,21489,25.2539,25.36,25.2401,25.2912,21489,0.0,1.0
2020-02-27,24.9627,25.15,24.9292,25.15,8666,24.9627,25.15,24.9292,25.15,8666,0.0,1.0
2020-02-28,24.8493,24.88,24.5201,24.5201,28851,24.8493,24.88,24.5201,24.5201,28851,0.0,1.0
2020-03-02,25.0525,25.1333,24.86,24.86,20439,25.0525,25.1333,24.86,24.86,20439,0.0,1.0
2020-03-03,25.1429,25.33,25.0387,25.0666,34243,25.1429,25.33,25.0387,25.0666,34243,0.0,1.0
2020-03-04,25.2336,25.3384,25.2,25.2836,16199,25.2336,25.3384,25.2,25.2836,16199,0.0,1.0
2020-03-05,25.0101,25.1897,24.9829,25.08,5839,25.0101,25.1897,24.9829,25.08,5839,0.0,1.0
2020-03-06,24.8086,24.9,24.71,24.72,61463,24.8086,24.9,24.71,24.72,61463,0.0,1.0
2020-03-09,24.01,24.1099,23.59,23.59,14927,24.01,24.1099,23.59,23.59,14927,0.0,1.0
2020-03-10,24.5013,24.58,24.0924,24.3854,14715,24.5013,24.58,24.0924,24.3854,14715,0.0,1.0
2020-03-11,23.9499,24.1799,23.8521,24.1293,4783,23.9499,24.1799,23.8521,24.1293,4783,0.0,1.0
2020-03-12,22.55,23.05,21.9551,23.05,410084,22.55,23.05,21.9551,23.05,410084,0.0,1.0
2020-03-13,23.2339,23.2339,22.6946,22.86,18326,23.2339,23.2339,22.6946,22.86,18326,0.0,1.0
2020-03-16,21.41,22.03,21.41,21.81,331961,21.41,22.03,21.41,21.81,331961,0.0,1.0
2020-03-17,22.2252,22.3478,21.6901,21.6901,31365,22.2252,22.3478,21.6901,21.6901,31365,0.0,1.0
2020-03-18,20.9,21.5,20.66,21.5,20912,20.9,21.5,20.66,21.5,20912,0.0,1.0
2020-03-19,21.0,21.327,20.93,21.25,488910,21.0,21.327,20.93,21.25,488910,0.0,1.0
2020-03-20,21.196,22.13,19.87,21.9,561039,21.196,22.13,19.87,21.9,561039,0.0,1.0
2020-03-23,21.0,21.2453,20.7427,21.02,30560,21.0,21.2453,20.7427,21.02,30560,0.0,1.0
2020-03-24,22.02,22.31,21.94,21.985,37158,22.02,22.31,21.94,21.985,37158,0.0,1.0
2020-03-25,22.58,22.8019,22.21,22.33,36859,22.58,22.8019,22.21,22.33,36859,0.0,1.0
2020-03-26,23.0624,23.113,22.73,23.113,11292,23.0624,23.113,22.73,23.113,11292,0.0,1.0
2020-03-27,22.32,22.79,22.31,22.79,25739,22.32,22.79,22.31,22.79,25739,0.0,1.0
2020-03-30,22.6,22.6459,22.41,22.4438,7042,22.6,22.6459,22.41,22.4438,7042,0.0,1.0
2020-03-31,22.75,22.935,22.5901,22.83,8265,22.75,22.935,22.5901,22.83,8265,0.0,1.0
2020-04-01,22.04,22.37,22.04,22.31,26925,22.04,22.37,22.04,22.31,26925,0.0,1.0
2020-04-02,22.6402,22.6639,22.25,22.25,44806,22.6402,22.6639,22.25,22.25,44806,0.0,1.0
2020-04-03,22.56,22.8,22.3101,22.8,4554,22.56,22.8,22.3101,22.8,4554,0.0,1.0
2020-04-06,23.25,23.26,22.86,22.88,48765,23.25,23.26,22.86,22.88,48765,0.0,1.0
2020-04-07,23.2687,23.52,23.2687,23.52,13139,23.2687,23.52,23.2687,23.52,13139,0.0,1.0
2020-04-08,23.465,23.53,23.435,23.4494,3151,23.465,23.53,23.435,23.4494,3151,0.0,1.0
2020-04-09,23.4042,23.635,23.4042,23.635,6385,23.4042,23.635,23.4042,23.635,6385,0.0,1.0
2020-04-13,23.49,23.59,23.36,23.59,13701,23.49,23.59,23.36,23.59,13701,0.0,1.0
2020-04-14,23.735,23.7803,23.68,23.765,145273,23.735,23.7803,23.68,23.765,145273,0.0,1.0
2020-04-15,23.5001,23.5001,23.4452,23.4452,170,23.5001,23.5001,23.4452,23.4452,170,0.0,1.0
2020-04-16,23.561,23.6353,23.48,23.6353,922,23.561,23.6353,23.48,23.6353,922,0.0,1.0
2020-04-17,23.7949,23.83,23.6601,23.67,5274,23.7949,23.83,23.6601,23.67,5274,0.0,1.0
2020-04-20,23.7259,23.8354,23.7259,23.8354,55525,23.7259,23.8354,23.7259,23.8354,55525,0.0,1.0
2020-04-21,23.3126,23.43,23.3126,23.42,567,23.3126,23.43,23.3126,23.42,567,0.0,1.0
2020-04-22,23.6159,23.6885,23.54,23.645,9128,23.6159,23.6885,23.54,23.645,9128,0.0,1.0
2020-04-23,23.5842,23.7254,23.56,23.7254,7171,23.5842,23.7254,23.56,23.7254,7171,0.0,1.0
2020-04-24,23.5901,23.5901,23.465,23.535,491,23.5901,23.5901,23.465,23.535,491,0.0,1.0
2020-04-27,23.8899,23.9499,23.75,23.75,2394,23.8899,23.9499,23.75,23.75,2394,0.0,1.0
2020-04-28,23.905,23.995,23.8235,23.995,134822,23.905,23.995,23.8235,23.995,134822,0.0,1.0
2020-04-29,24.3515,24.37,24.175,24.175,10934,24.3515,24.37,24.175,24.175,10934,0.0,1.0
2020-04-30,23.99,24.28,23.95,24.05,10632,23.99,24.28,23.95,24.05,10632,0.0,1.0
2020-05-01,23.6275,23.64,23.5497,23.5497,1225,23.6275,23.64,23.5497,23.5497,1225,0.0,1.0
2020-05-04,23.66,23.7,23.61,23.63,2441,23.66,23.7,23.61,23.63,2441,0.0,1.0
2020-05-05,23.77,23.9499,23.67,23.67,3543,23.77,23.9499,23.67,23.67,3543,0.0,1.0
2020-05-06,23.8282,23.83,23.81,23.81,684,23.8282,23.83,23.81,23.81,684,0.0,1.0
2020-05-07,23.9366,23.9859,23.92,23.92,2359,23.9366,23.9859,23.92,23.92,2359,0.0,1.0
2020-05-08,24.2101,24.2101,24.125,24.1899,1646,24.2101,24.2101,24.125,24.1899,1646,0.0,1.0
2020-05-11,24.1784,24.241,24.13,24.15,11859,24.1784,24.241,24.13,24.15,11859,0.0,1.0
2020-05-12,24.1562,24.365,24.1562,24.3392,2388,24.1562,24.365,24.1562,24.3392,2388,0.0,1.0
2020-05-13,24.0265,24.0265,24.015,24.015,316,24.0265,24.0265,24.015,24.015,316,0.0,1.0
2020-05-14,24.14,24.14,23.85,24.02,4184,24.14,24.14,23.85,24.02,4184,0.0,1.0
2020-05-15,24.04,24.09,23.9101,24.09,7846,24.04,24.09,23.9101,24.09,7846,0.0,1.0
2020-05-18,24.4177,24.4177,24.24,24.24,3997,24.4177,24.4177,24.24,24.24,3997,0.0,1.0
2020-05-19,24.3455,24.7,24.3455,24.7,4419,24.3455,24.7,24.3455,24.7,4419,0.0,1.0
2020-05-20,24.515,24.577,24.45,24.577,1989,24.515,24.577,24.45,24.577,1989,0.0,1.0
2020-05-21,24.4194,24.46,24.375,24.375,2967,24.4194,24.46,24.375,24.375,2967,0.0,1.0
2020-05-22,24.2,24.28,24.19,24.213,17113,24.2,24.28,24.19,24.213,17113,0.0,1.0
2020-05-26,24.4446,24.62,24.4446,24.5,5849,24.4446,24.62,24.4446,24.5,5849,0.0,1.0
2020-05-27,24.4851,24.4851,24.37,24.45,3174,24.4851,24.4851,24.37,24.45,3174,0.0,1.0
2020-05-28,24.3853,24.5313,24.375,24.4396,16502,24.3853,24.5313,24.375,24.4396,16502,0.0,1.0
2020-05-29,24.5283,24.5283,24.41,24.4286,2575,24.5283,24.5283,24.41,24.4286,2575,0.0,1.0
2020-06-01,24.6907,24.79,24.68,24.68,4300,24.6907,24.79,24.68,24.68,4300,0.0,1.0
2020-06-02,24.8658,24.8658,24.8,24.81,3147,24.8658,24.8658,24.8,24.81,3147,0.0,1.0
2020-06-03,24.92,24.94,24.86,24.94,4416,24.92,24.94,24.86,24.94,4416,0.0,1.0
2020-06-04,24.9501,24.96,24.92,24.94,3403,24.9501,24.96,24.92,24.94,3403,0.0,1.0
2020-06-05,25.0709,25.15,25.0,25.035,4249,25.0709,25.15,25.0,25.035,4249,0.0,1.0
2020-06-08,25.1201,25.1201,25.0,25.023,1237,25.1201,25.1201,25.0,25.023,1237,0.0,1.0
2020-06-09,25.0404,25.1,24.9508,24.995,27446,25.0404,25.1,24.9508,24.995,27446,0.0,1.0
2020-06-10,25.0491,25.23,25.0,25.23,2995,25.0491,25.23,25.0,25.23,2995,0.0,1.0
2020-06-11,24.8373,24.875,24.69,24.69,189345,24.8373,24.875,24.69,24.69,189345,0.0,1.0
2020-06-12,24.8736,24.8736,24.845,24.845,897,24.8736,24.8736,24.845,24.845,897,0.0,1.0
2020-06-15,24.8228,24.91,24.8228,24.88,902,24.8228,24.91,24.8228,24.88,902,0.0,1.0
2020-06-16,24.9007,24.9007,24.84,24.86,5211,24.9007,24.9007,24.84,24.86,5211,0.0,1.0
2020-06-17,24.9205,24.999,24.8501,24.935,5696,24.9205,24.999,24.8501,24.935,5696,0.0,1.0
2020-06-18,24.9102,24.9999,24.8868,24.9258,2568,24.9102,24.9999,24.8868,24.9258,2568,0.0,1.0
2020-06-19,24.9224,24.954,24.82,24.9144,8400,24.9224,24.954,24.82,24.9144,8400,0.0,1.0
2020-06-22,24.9692,25.11,24.87,25.11,3343,24.9692,25.11,24.87,25.11,3343,0.0,1.0
2020-06-23,24.9081,25.0099,24.8601,24.8601,12280,24.9081,25.0099,24.8601,24.8601,12280,0.0,1.0
2020-06-24,24.92,24.95,24.801,24.81,12030,24.92,24.95,24.801,24.81,12030,0.0,1.0
2020-06-25,24.9012,24.95,24.9012,24.95,684,24.9012,24.95,24.9012,24.95,684,0.0,1.0
2020-06-26,24.9054,24.92,24.8913,24.8913,16300,24.9054,24.92,24.8913,24.8913,16300,0.0,1.0
2020-06-29,24.93,24.93,24.88,24.88,7200,24.93,24.93,24.884,24.884,7200,0.0,1.0
2020-06-30,24.77,25.0,24.77,25.0,30800,24.77,25.0,24.77,25.0,30800,0.0,1.0
2020-07-01,24.51,24.55,24.28,24.5,60500,24.512,24.55,24.28,24.5,60495.0636422977,0.0,1.0
2020-07-02,24.76,24.81,24.69,24.81,18000,24.765,24.81,24.69,24.81,17996.3658388855,0.0,1.0
2020-07-06,24.99,25.13,24.86,24.86,29700,24.99,25.129,24.86,24.86,29700,0.0,1.0
2020-07-07,24.93,25.06,24.87,25.02,8500,24.93,25.06,24.87,25.015,8500,0.0,1.0
2020-07-08,25.09,25.13,24.88,24.88,6500,25.088,25.13,24.88,24.88,6500.51817602041,0.0,1.0
2020-07-09,25.06,25.13,25.01,25.13,3000,25.065,25.13,25.01,25.13,2999.40155595452,0.0,1.0
2020-07-10,25.06,25.07,24.93,24.93,2400,25.055,25.07,24.93,24.93,2400.4789463181,0.0,1.0
2020-07-13,24.98,25.14,24.98,25.1,3700,24.983,25.14,24.983,25.1,3699.55569787455,0.0,1.0
2020-07-14,25.0,25.0,24.73,24.82,10800,24.995,24.995,24.73,24.82,10802.1604320864,0.0,1.0
2020-07-15,25.09,25.09,24.93,25.08,2100,25.09,25.09,24.93,25.08,2100,0.0,1.0
2020-07-16,24.95,24.99,24.91,24.92,98600,24.95,24.99,24.911,24.92,98600,0.0,1.0
2020-07-17,25.0,25.01,24.96,24.96,8400,25.0,25.01,24.96,24.96,8400,0.0,1.0
2020-07-20,25.2,25.2,25.04,25.13,6434,25.2,25.2,25.04,25.13,6434,0.0,1.0
2020-07-21,25.22,25.29,25.174,25.29,9222,25.22,25.29,25.174,25.29,9222,0.0,1.0
2020-07-22,25.2001,25.22,25.1601,25.164,3533,25.2001,25.22,25.1601,25.164,3533,0.0,1.0
2020-07-23,25.1163,25.24,25.1163,25.205,2345,25.1163,25.24,25.1163,25.205,2345,0.0,1.0
2020-07-24,25.095,25.1485,25.0314,25.04,8908,25.095,25.1485,25.0314,25.04,8908,0.0,1.0
2020-07-27,25.2675,25.3,25.1401,25.23,10179,25.2675,25.3,25.1401,25.23,10179,0.0,1.0
2020-07-28,25.2697,25.275,25.1832,25.26,15985,25.2697,25.275,25.1832,25.26,15985,0.0,1.0
2020-07-29,25.33,25.35,25.2923,25.33,129715,25.33,25.35,25.2923,25.33,129715,0.0,1.0
2020-07-30,25.2049,25.32,25.14,25.32,2840,25.2049,25.32,25.14,25.32,2840,0.0,1.0
2020-07-31,25.27,25.27,25.155,25.26,27672,25.27,25.27,25.155,25.26,27672,0.0,1.0
2020-08-03,25.2219,25.3,25.12,25.1227,128495,25.2219,25.3,25.12,25.1227,128495,0.0,1.0
2020-08-04,25.335,25.369,25.25,25.2902,1906,25.335,25.369,25.25,25.2902,1906,0.0,1.0
2020-08-05,25.445,25.4899,25.405,25.405,590,25.445,25.4899,25.405,25.405,590,0.0,1.0
2020-08-06,25.4589,25.4599,25.4,25.4599,2214,25.4589,25.4599,25.4,25.4599,2214,0.0,1.0
2020-08-07,25.2,25.3,25.2,25.3,6219,25.2,25.3,25.2,25.3,6219,0.0,1.0
2020-08-10,25.2647,25.2647,25.21,25.21,10883,25.2647,25.2647,25.21,25.21,10883,0.0,1.0
2020-08-11,25.31,25.38,25.31,25.38,1003,25.31,25.38,25.31,25.38,1003,0.0,1.0
2020-08-12,25.383,25.45,25.38,25.4,6534,25.383,25.45,25.38,25.4,6534,0.0,1.0
2020-08-13,25.368,25.44,25.3549,25.44,2366,25.368,25.44,25.3549,25.44,2366,0.0,1.0
2020-08-14,25.4201,25.4499,25.3574,25.3574,10656,25.4201,25.4499,25.3574,25.3574,10656,0.0,1.0
2020-08-17,25.4996,25.4996,25.42,25.42,7643,25.4996,25.4996,25.42,25.42,7643,0.0,1.0
2020-08-18,25.5,25.5,25.45,25.5,2601,25.5,25.5,25.45,25.5,2601,0.0,1.0
2020-08-19,25.4096,25.51,25.37,25.47,13714,25.4096,25.51,25.37,25.47,13714,0.0,1.0
2020-08-20,25.355,25.355,25.305,25.305,439,25.355,25.355,25.305,25.305,439,0.0,1.0
2020-08-21,25.389,25.42,25.29,25.419,6798,25.389,25.42,25.29,25.419,6798,0.0,1.0
2020-08-24,25.4688,25.4688,25.38,25.39,3833,25.4688,25.4688,25.38,25.39,3833,0.0,1.0
2020-08-25,25.5449,25.55,25.505,25.505,2166,25.5449,25.55,25.505,25.505,2166,0.0,1.0
2020-08-26,25.63,25.63,25.5278,25.59,3148,25.63,25.63,25.5278,25.59,3148,0.0,1.0
2020-08-27,25.469,25.5512,25.41,25.5512,745,25.469,25.5512,25.41,25.5512,745,0.0,1.0
2020-08-28,25.515,25.515,25.41,25.42,6295,25.515,25.515,25.41,25.42,6295,0.0,1.0
2020-08-31,25.3633,25.375,25.3422,25.375,1901,25.3633,25.375,25.3422,25.375,1901,0.0,1.0
2020-09-01,25.4701,25.64,25.4,25.48,15047,25.4701,25.64,25.4,25.48,15047,0.0,1.0
2020-09-02,25.3972,25.3972,25.3972,25.3972,300,25.3972,25.3972,25.3972,25.3972,300,0.0,1.0
2020-09-03,25.1899,25.275,25.1899,25.2683,1513,25.1899,25.275,25.1899,25.2683,1513,0.0,1.0
2020-09-04,25.2695,25.2695,25.0899,25.17,6485,25.2695,25.2695,25.0899,25.17,6485,0.0,1.0
2020-09-08,25.1499,25.22,25.0,25.0,196286,25.1499,25.22,25.0,25.0,196286,0.0,1.0
2020-09-09,25.2749,25.34,25.1429,25.18,7577,25.2749,25.34,25.1429,25.18,7577,0.0,1.0
2020-09-10,25.155,25.29,25.155,25.29,4725,25.155,25.29,25.155,25.29,4725,0.0,1.0
2020-09-11,25.2549,25.38,25.21,25.36,1160,25.2549,25.38,25.21,25.36,1160,0.0,1.0
2020-09-14,25.385,25.45,25.3,25.39,3537,25.385,25.45,25.3,25.39,3537,0.0,1.0
2020-09-15,25.5387,25.565,25.45,25.53,4437,25.5387,25.565,25.45,25.53,4437,0.0,1.0
2020-09-16,25.4809,25.51,25.39,25.51,7180,25.4809,25.51,25.39,25.51,7180,0.0,1.0
2020-09-17,25.4915,25.4915,25.4424,25.4857,2333,25.4915,25.4915,25.4424,25.4857,2333,0.0,1.0
2020-09-18,25.4842,25.4842,25.3961,25.42,2867,25.4842,25.4842,25.3961,25.42,2867,0.0,1.0
2020-09-21,25.3165,25.37,25.14,25.285,1943,25.3165,25.37,25.14,25.285,1943,0.0,1.0
2020-09-22,25.34,25.475,25.34,25.475,163,25.34,25.475,25.34,25.475,163,0.0,1.0
2020-09-23,25.225,25.365,25.19,25.35,1276,25.225,25.365,25.19,25.35,1276,0.0,1.0
2020-09-24,25.1512,25.19,25.09,25.09,1927,25.1512,25.19,25.09,25.09,1927,0.0,1.0
2020-09-25,25.22,25.22,25.0003,25.07,4339,25.22,25.22,25.0003,25.07,4339,0.0,1.0
2020-09-28,25.1762,25.35,24.8501,25.35,4723,25.1762,25.35,24.8501,25.35,4723,0.0,1.0
2020-09-29,25.208,25.215,25.13,25.215,2230,25.208,25.215,25.13,25.215,2230,0.0,1.0
2020-09-30,25.32,25.4,25.2983,25.32,3226,25.32,25.4,25.2983,25.32,3226,0.0,1.0
2020-10-01,25.28,25.41,25.27,25.3013,53217,25.28,25.41,25.27,25.3013,53217,0.0,1.0
2020-10-02,25.29,25.44,25.24,25.3665,2740,25.29,25.44,25.24,25.3665,2740,0.0,1.0
2020-10-05,25.4074,25.42,25.28,25.291,4645,25.4074,25.42,25.28,25.291,4645,0.0,1.0
2020-10-06,25.3,25.4499,25.3,25.4499,5044,25.3,25.4499,25.3,25.4499,5044,0.0,1.0
2020-10-07,25.4541,25.455,25.4,25.4499,26613,25.4541,25.455,25.4,25.4499,26613,0.0,1.0
2020-10-08,25.5851,25.5851,25.4,25.4,11276,25.5851,25.5851,25.4,25.4,11276,0.0,1.0
2020-10-09,25.59,25.66,25.54,25.61,4548,25.59,25.66,25.54,25.61,4548,0.0,1.0
2020-10-12,25.7147,25.7699,25.6344,25.6344,4128,25.7147,25.7699,25.6344,25.6344,4128,0.0,1.0
2020-10-13,25.6657,25.735,25.66,25.66,10123,25.6657,25.735,25.66,25.66,10123,0.0,1.0
2020-10-14,25.73,25.73,25.66,25.67,2851,25.73,25.73,25.66,25.67,2851,0.0,1.0
2020-10-15,25.585,25.59,25.49,25.495,2017,25.585,25.59,25.49,25.495,2017,0.0,1.0
2020-10-16,25.6219,25.72,25.56,25.57,1466,25.6219,25.72,25.56,25.57,1466,0.0,1.0
2020-10-19,25.61,25.65,25.54,25.65,1200,25.61,25.65,25.54,25.65,1200,0.0,1.0
2020-10-20,25.685,25.715,25.59,25.59,1861,25.685,25.715,25.59,25.59,1861,0.0,1.0
2020-10-21,25.69,25.78,25.69,25.77,2872,25.69,25.78,25.69,25.77,2872,0.0,1.0
2020-10-22,25.7286,25.79,25.59,25.59,828,25.7286,25.79,25.59,25.59,828,0.0,1.0
2020-10-23,25.7178,25.7782,25.65,25.77,1989,25.7178,25.7782,25.65,25.77,1989,0.0,1.0
2020-10-26,25.6084,25.657,25.54,25.6164,2757,25.6084,25.657,25.54,25.6164,2757,0.0,1.0
2020-10-27,25.6481,25.6498,25.6,25.6,3278,25.6481,25.6498,25.6,25.6,3278,0.0,1.0
2020-10-28,25.4832,25.5981,25.39,25.45,1824,25.4832,25.5981,25.39,25.45,1824,0.0,1.0
2020-10-29,25.5849,25.5849,25.5849,25.5849,101,25.5849,25.5849,25.5849,25.5849,101,0.0,1.0
2020-10-30,25.4749,25.62,25.37,25.6,3680,25.4749,25.62,25.37,25.6,3680,0.0,1.0
2020-11-02,25.5604,25.63,25.44,25.63,4309,25.5604,25.63,25.44,25.63,4309,0.0,1.0
2020-11-03,25.5818,25.6007,25.49,25.6,7301,25.5818,25.6007,25.49,25.6,7301,0.0,1.0
2020-11-04,25.8176,25.8176,25.6,25.6,17247,25.8176,25.8176,25.6,25.6,17247,0.0,1.0
2020-11-05,25.9001,25.9899,25.79,25.83,7289,25.9001,25.9899,25.79,25.83,7289,0.0,1.0
2020-11-06,25.9394,25.9394,25.83,25.8511,715,25.9394,25.9394,25.83,25.8511,715,0.0,1.0
2020-11-09,26.0121,26.0599,26.0,26.0599,2565,26.0121,26.0599,26.0,26.0599,2565,0.0,1.0
2020-11-10,25.975,26.0059,25.89,25.9,3832,25.975,26.0059,25.89,25.9,3832,0.0,1.0
2020-11-11,26.005,26.05,25.961,26.05,1445,26.005,26.05,25.961,26.05,1445,0.0,1.0
2020-11-12,26.0196,26.125,25.84,25.84,4192,26.0196,26.125,25.84,25.84,4192,0.0,1.0
2020-11-13,26.0804,26.14,26.0804,26.13,774,26.0804,26.14,26.0804,26.13,774,0.0,1.0
2020-11-16,26.0657,26.07,26.02,26.0401,9973,26.0657,26.07,26.02,26.0401,9973,0.0,1.0
2020-11-17,26.0917,26.0917,25.9,25.9,485,26.0917,26.0917,25.9,25.9,485,0.0,1.0
2020-11-18,26.0986,26.17,26.0986,26.1119,3098,26.0986,26.17,26.0986,26.1119,3098,0.0,1.0
2020-11-19,26.0846,26.0846,25.89,25.91,7639,26.0846,26.0846,25.89,25.91,7639,0.0,1.0
2020-11-20,26.11,26.11,26.11,26.11,80,26.11,26.11,26.11,26.11,80,0.0,1.0
2020-11-23,26.155,26.155,26.0701,26.135,819,26.155,26.155,26.0701,26.135,819,0.0,1.0
2020-11-24,26.1315,26.19,26.1,26.12,4749,26.1315,26.19,26.1,26.12,4749,0.0,1.0
2020-11-25,26.17,26.17,26.07,26.1524,16213,26.17,26.17,26.07,26.1524,16213,0.0,1.0
2020-11-27,26.215,26.28,26.14,26.15,1667,26.215,26.28,26.14,26.15,1667,0.0,1.0
2020-11-30,26.0754,26.16,26.02,26.09,197846,26.0754,26.16,26.02,26.09,197846,0.0,1.0
2020-12-01,26.1607,26.209,26.1,26.1362,4707,26.1607,26.209,26.1,26.1362,4707,0.0,1.0
2020-12-02,26.1527,26.1958,26.1,26.175,7159,26.1527,26.1958,26.1,26.175,7159,0.0,1.0
2020-12-03,26.22,26.23,26.17,26.2005,1471,26.22,26.23,26.17,26.2005,1471,0.0,1.0
2020-12-04,26.1375,26.28,26.115,26.2799,80804,26.1375,26.28,26.115,26.2799,80804,0.0,1.0
2020-12-07,26.15,26.29,26.14,26.14,2085,26.15,26.29,26.14,26.14,2085,0.0,1.0
2020-12-08,26.2214,26.2214,26.1401,26.1401,907,26.2214,26.2214,26.1401,26.1401,907,0.0,1.0
2020-12-09,26.15,26.2259,26.15,26.15,2358,26.15,26.2259,26.15,26.15,2358,0.0,1.0
2020-12-10,26.2899,26.35,26.185,26.32,103578,26.2899,26.35,26.185,26.32,103578,0.0,1.0
2020-12-11,26.14,26.2708,26.14,26.15,2169,26.14,26.2708,26.14,26.15,2169,0.0,1.0
2020-12-14,26.2419,26.2597,26.14,26.15,2288,26.2419,26.2597,26.14,26.15,2288,0.0,1.0
2020-12-15,26.2299,26.3299,26.17,26.3299,905,26.2299,26.3299,26.17,26.3299,905,0.0,1.0
2020-12-16,26.21,26.2315,26.18,26.18,1581,26.21,26.2315,26.18,26.18,1581,0.0,1.0
2020-12-17,26.25,26.3,26.21,26.23,16077,26.25,26.3,26.21,26.23,16077,0.0,1.0
2020-12-18,26.175,26.2657,26.17,26.23,6092,26.175,26.2657,26.17,26.23,6092,0.0,1.0
2020-12-21,26.1564,26.2999,26.14,26.14,12594,26.1564,26.2999,26.14,26.14,12594,0.0,1.0
2020-12-22,26.157,26.25,26.15,26.195,3113,26.157,26.25,26.15,26.195,3113,0.0,1.0
2020-12-23,26.2299,26.2745,26.2299,26.2745,571,26.2299,26.2745,26.2299,26.2745,571,0.0,1.0
2020-12-24,26.192,26.2308,26.14,26.14,3571,26.192,26.2308,26.14,26.14,3571,0.0,1.0
2020-12-28,26.25,26.25,26.2,26.2,1157,26.25,26.25,26.2,26.2,1157,0.0,1.0
2020-12-29,26.2502,26.2502,26.2,26.23,4238,26.2502,26.2502,26.2,26.23,4238,0.0,1.0
2020-12-30,26.3705,26.46,26.26,26.2999,128456,26.3705,26.46,26.26,26.2999,128456,0.0,1.0
2020-12-31,26.268,26.44,26.25,26.44,12934,26.268,26.44,26.25,26.44,12934,0.0,1.0
2021-01-04,26.3453,26.415,26.2,26.36,20136,26.3453,26.415,26.2,26.36,20136,0.0,1.0
2021-01-05,26.2765,26.43,26.26,26.36,9768,26.2765,26.43,26.26,26.36,9768,0.0,1.0
2021-01-06,26.3492,26.52,26.23,26.4585,10928,26.3492,26.52,26.23,26.4585,10928,0.0,1.0
2021-01-07,26.4502,26.4502,26.3101,26.33,4820,26.4502,26.4502,26.3101,26.33,4820,0.0,1.0
2021-01-08,26.44,26.4499,26.325,26.41,25532,26.44,26.4499,26.325,26.41,25532,0.0,1.0
2021-01-11,26.44,26.52,26.33,26.37,5580,26.44,26.52,26.33,26.37,5580,0.0,1.0
2021-01-12,26.37,26.4187,26.37,26.37,4883,26.37,26.4187,26.37,26.37,4883,0.0,1.0
2021-01-13,26.4208,26.5,26.38,26.38,2040,26.4208,26.5,26.38,26.38,2040,0.0,1.0
2021-01-14,26.4074,26.5399,26.38,26.51,3955,26.4074,26.5399,26.38,26.51,3955,0.0,1.0
2021-01-15,26.3856,26.39,26.3856,26.39,9529,26.3856,26.39,26.3856,26.39,9529,0.0,1.0
2021-01-19,26.3202,26.415,26.3202,26.4097,5839,26.3202,26.415,26.3202,26.4097,5839,0.0,1.0
2021-01-20,26.435,26.47,26.414,26.47,3922,26.435,26.47,26.414,26.47,3922,0.0,1.0
2021-01-21,26.46,26.47,26.42,26.47,28628,26.46,26.47,26.42,26.47,28628,0.0,1.0
2021-01-22,26.42,26.4699,26.41,26.4699,11214,26.42,26.4699,26.41,26.4699,11214,0.0,1.0
2021-01-25,26.3812,26.42,26.3,26.4159,5823,26.3812,26.42,26.3,26.4159,5823,0.0,1.0
2021-01-26,26.4253,26.43,26.335,26.335,1765,26.4253,26.43,26.335,26.335,1765,0.0,1.0
2021-01-27,26.3403,26.395,26.2,26.3101,8476,26.3403,26.395,26.2,26.3101,8476,0.0,1.0
2021-01-28,26.3485,26.4424,26.26,26.26,1834,26.3485,26.4424,26.26,26.26,1834,0.0,1.0
2021-01-29,26.2846,26.4691,26.28,26.335,101148,26.2846,26.4691,26.28,26.335,101148,0.0,1.0
2021-02-01,26.395,26.395,26.32,26.34,29263,26.395,26.395,26.32,26.34,29263,0.0,1.0
2021-02-02,26.45,26.51,26.39,26.41,9248,26.45,26.51,26.39,26.41,9248,0.0,1.0
2021-02-03,26.51,26.51,26.47,26.49,9201,26.51,26.51,26.47,26.49,9201,0.0,1.0
2021-02-04,26.51,26.51,26.49,26.49,371,26.51,26.51,26.49,26.49,371,0.0,1.0
2021-02-05,26.56,26.65,26.5,26.51,3207,26.56,26.65,26.5,26.51,3207,0.0,1.0
2021-02-08,26.575,26.65,26.51,26.56,2777,26.575,26.65,26.51,26.56,2777,0.0,1.0
2021-02-09,26.57,26.59,26.48,26.48,3572,26.57,26.59,26.48,26.48,3572,0.0,1.0
2021-02-10,26.59,26.605,26.56,26.58,1766,26.59,26.605,26.56,26.58,1766,0.0,1.0
2021-02-11,26.577,26.63,26.57,26.5701,5599,26.577,26.63,26.57,26.5701,5599,0.0,1.0
2021-02-12,26.595,26.6499,26.56,26.58,9079,26.595,26.6499,26.56,26.58,9079,0.0,1.0
2021-02-16,26.55,26.61,26.55,26.6,11288,26.55,26.61,26.55,26.6,11288,0.0,1.0
2021-02-17,26.5952,26.6,26.5952,26.6,261,26.5952,26.6,26.5952,26.6,261,0.0,1.0
2021-02-18,26.585,26.65,26.585,26.65,512,26.585,26.65,26.585,26.65,512,0.0,1.0
2021-02-19,26.57,26.6487,26.495,26.57,1503,26.57,26.6487,26.495,26.57,1503,0.0,1.0
2021-02-22,26.565,26.6499,26.5,26.5,1120,26.565,26.6499,26.5,26.5,1120,0.0,1.0
2021-02-23,26.57,26.5774,26.55,26.55,743,26.57,26.5774,26.55,26.55,743,0.0,1.0
2021-02-24,26.565,26.57,26.535,26.57,2519,26.565,26.57,26.535,26.57,2519,0.0,1.0
2021-02-25,26.5701,26.65,26.5,26.61,22061,26.5701,26.65,26.5,26.61,22061,0.0,1.0
2021-02-26,26.535,26.5448,26.5,26.5,1780,26.535,26.5448,26.5,26.5,1780,0.0,1.0
2021-03-01,26.5602,26.5602,26.52,26.56,1754,26.5602,26.5602,26.52,26.56,1754,0.0,1.0
2021-03-02,26.575,26.575,26.51,26.51,200,26.575,26.575,26.51,26.51,200,0.0,1.0
2021-03-03,26.5651,26.65,26.565,26.65,652,26.5651,26.65,26.565,26.65,652,0.0,1.0
2021-03-04,26.59,26.59,26.5,26.58,2675,26.59,26.59,26.5,26.58,2675,0.0,1.0
2021-03-05,26.5651,26.58,26.52,26.52,791,26.5651,26.58,26.52,26.52,791,0.0,1.0
2021-03-08,26.5,26.58,26.5,26.58,3605,26.5,26.58,26.5,26.58,3605,0.0,1.0
2021-03-09,26.575,26.575,26.5,26.5001,7666,26.575,26.575,26.5,26.5001,7666,0.0,1.0
2021-03-10,26.5701,26.5701,26.535,26.535,417,26.5701,26.5701,26.535,26.535,417,0.0,1.0
2021-03-11,26.5525,26.65,26.525,26.54,15919,26.5525,26.65,26.525,26.54,15919,0.0,1.0
2021-03-12,26.5951,26.68,26.5825,26.6426,3030,26.5951,26.68,26.5825,26.6426,3030,0.0,1.0
2021-03-15,26.6024,26.67,26.5165,26.67,12071,26.6024,26.67,26.5165,26.67,12071,0.0,1.0
2021-03-16,26.56,26.595,26.56,26.595,1701,26.56,26.595,26.56,26.595,1701,0.0,1.0
2021-03-17,26.5595,26.66,26.52,26.66,2563,26.5595,26.66,26.52,26.66,2563,0.0,1.0
2021-03-18,26.6575,26.68,26.6575,26.67,1361,26.6575,26.68,26.6575,26.67,1361,0.0,1.0
2021-03-19,26.5333,26.64,26.5333,26.64,1942,26.5333,26.64,26.5333,26.64,1942,0.0,1.0
2021-03-22,26.55,26.69,26.5,26.69,1622,26.55,26.69,26.5,26.69,1622,0.0,1.0
2021-03-23,26.6134,26.68,26.56,26.63,2288,26.6134,26.68,26.56,26.63,2288,0.0,1.0
2021-03-24,26.605,26.61,26.605,26.61,508,26.605,26.61,26.605,26.61,508,0.0,1.0
2021-03-25,26.6001,26.6001,26.501,26.501,162,26.6001,26.6001,26.501,26.501,162,0.0,1.0
2021-03-26,26.6201,26.6201,26.5514,26.5514,465,26.6201,26.6201,26.5514,26.5514,465,0.0,1.0
2021-03-29,26.595,26.595,26.57,26.57,6207,26.595,26.595,26.57,26.57,6207,0.0,1.0
2021-03-30,26.6051,26.7,26.53,26.7,3175,26.6051,26.7,26.53,26.7,3175,0.0,1.0
2021-03-31,26.62,26.7,26.6109,26.655,1943,26.62,26.7,26.6109,26.655,1943,0.0,1.0
2021-04-01,26.6036,26.7,26.6,26.7,36974,26.6036,26.7,26.6,26.7,36974,0.0,1.0
2021-04-05,26.67,26.6991,26.61,26.66,4889,26.67,26.6991,26.61,26.66,4889,0.0,1.0
2021-04-06,26.67,26.67,26.64,26.67,1019,26.67,26.67,26.64,26.67,1019,0.0,1.0
2021-04-07,26.69,26.69,26.67,26.67,1439,26.69,26.69,26.67,26.67,1439,0.0,1.0
2021-04-08,26.7,26.7,26.7,26.7,800,26.7,26.7,26.7,26.7,800,0.0,1.0
2021-04-09,26.69,26.69,26.67,26.68,1737,26.69,26.69,26.67,26.68,1737,0.0,1.0
2021-04-12,26.65,26.7,26.61,26.67,3602,26.65,26.7,26.61,26.67,3602,0.0,1.0
2021-04-13,26.645,26.645,26.61,26.62,7679,26.645,26.645,26.61,26.62,7679,0.0,1.0
2021-04-14,26.62,26.655,26.59,26.59,1015,26.62,26.655,26.59,26.59,1015,0.0,1.0
2021-04-15,26.655,26.655,26.65,26.65,241,26.655,26.655,26.65,26.65,241,0.0,1.0
2021-04-16,26.6693,26.67,26.63,26.64,1542,26.6693,26.67,26.63,26.64,1542,0.0,1.0
2021-04-19,26.6672,26.67,26.65,26.66,2801,26.6672,26.67,26.65,26.66,2801,0.0,1.0
2021-04-20,26.72,26.73,26.69,26.7,4717,26.72,26.73,26.69,26.7,4717,0.0,1.0
2021-04-21,26.71,26.71,26.65,26.65,1590,26.71,26.71,26.65,26.65,1590,0.0,1.0
2021-04-22,26.695,26.71,26.67,26.71,632,26.695,26.71,26.67,26.71,632,0.0,1.0
2021-04-23,26.6698,26.71,26.6698,26.71,3065,26.6698,26.71,26.6698,26.71,3065,0.0,1.0
2021-04-26,26.62,26.7099,26.62,26.665,9871,26.62,26.7099,26.62,26.665,9871,0.0,1.0
2021-04-27,26.67,26.67,26.67,26.67,812,26.67,26.67,26.67,26.67,812,0.0,1.0
2021-04-28,26.665,26.671,26.64,26.67,14220,26.665,26.671,26.64,26.67,14220,0.0,1.0
2021-04-29,26.7099,26.7099,26.64,26.64,25064,26.7099,26.7099,26.64,26.64,25064,0.0,1.0
2021-04-30,26.665,26.71,26.665,26.71,143,26.665,26.71,26.665,26.71,143,0.0,1.0
2021-05-03,26.665,26.67,26.665,26.67,4967,26.665,26.67,26.665,26.67,4967,0.0,1.0
2021-05-04,26.66,26.69,26.61,26.665,2157,26.66,26.69,26.61,26.665,2157,0.0,1.0
2021-05-05,26.66,26.7,26.64,26.64,3659,26.66,26.7,26.64,26.64,3659,0.0,1.0
2021-05-06,26.67,26.675,26.67,26.675,218,26.67,26.675,26.67,26.675,218,0.0,1.0
2021-05-07,26.6799,26.69,26.67,26.67,2005,26.6799,26.69,26.67,26.67,2005,0.0,1.0
2021-05-10,26.68,26.72,26.63,26.65,6320,26.68,26.72,26.63,26.65,6320,0.0,1.0
2021-05-11,26.67,26.73,26.65,26.6939,2711,26.67,26.73,26.65,26.6939,2711,0.0,1.0
2021-05-12,26.67,26.7047,26.62,26.63,2948,26.67,26.7047,26.62,26.63,2948,0.0,1.0
2021-05-13,26.62,26.705,26.62,26.705,484,26.62,26.705,26.62,26.705,484,0.0,1.0
2021-05-14,26.72,26.805,26.64,26.64,868,26.72,26.805,26.64,26.64,868,0.0,1.0
2021-05-17,26.73,26.73,26.73,26.73,15,26.73,26.73,26.73,26.73,15,0.0,1.0
2021-05-18,26.725,26.7729,26.655,26.655,395,26.725,26.7729,26.655,26.655,395,0.0,1.0
2021-05-19,26.725,26.81,26.65,26.81,3263,26.725,26.81,26.65,26.81,3263,0.0,1.0
2021-05-20,26.7328,26.8299,26.7328,26.8299,362,26.7328,26.8299,26.7328,26.8299,362,0.0,1.0
2021-05-21,26.73,26.73,26.73,26.73,0,26.73,26.73,26.73,26.73,0,0.0,1.0
2021-05-24,26.74,26.83,26.69,26.82,4036,26.74,26.83,26.69,26.82,4036,0.0,1.0
2021-05-25,26.7165,26.72,26.7165,26.72,986,26.7165,26.72,26.7165,26.72,986,0.0,1.0
2021-05-26,26.7499,26.78,26.7499,26.7601,647,26.7499,26.78,26.7499,26.7601,647,0.0,1.0
2021-05-27,26.745,26.83,26.745,26.83,297,26.745,26.83,26.745,26.83,297,0.0,1.0
2021-05-28,26.76,26.93,26.68,26.93,6092,26.76,26.93,26.68,26.93,6092,0.0,1.0
2021-06-01,26.77,26.77,26.69,26.69,215,26.77,26.77,26.69,26.69,215,0.0,1.0
2021-06-02,26.7504,26.7504,26.7504,26.7504,6,26.7504,26.7504,26.7504,26.7504,6,0.0,1.0
2021-06-03,26.7594,26.85,26.67,26.69,1554,26.7594,26.85,26.67,26.69,1554,0.0,1.0
2021-06-04,26.74,26.74,26.74,26.74,822,26.74,26.74,26.74,26.74,822,0.0,1.0
2021-06-07,26.78,26.78,26.78,26.78,165,26.78,26.78,26.78,26.78,165,0.0,1.0
2021-06-08,26.75,26.75,26.75,26.75,160,26.75,26.75,26.75,26.75,160,0.0,1.0
2021-06-09,26.75,26.76,26.75,26.76,237,26.75,26.76,26.75,26.76,237,0.0,1.0
2021-06-10,26.82,26.82,26.76,26.76,672,26.82,26.82,26.76,26.76,672,0.0,1.0
2021-06-11,26.81,26.81,26.81,26.81,49,26.81,26.81,26.81,26.81,49,0.0,1.0
2021-06-14,26.83,26.83,26.82,26.82,1042,26.83,26.83,26.82,26.82,1042,0.0,1.0
2021-06-15,26.77,26.88,26.77,26.88,995,26.77,26.88,26.77,26.88,995,0.0,1.0
2021-06-16,26.77,26.87,26.67,26.85,16382,26.77,26.87,26.67,26.85,16382,0.0,1.0
2021-06-17,26.7801,26.8499,26.7801,26.8499,2930,26.7801,26.8499,26.7801,26.8499,2930,0.0,1.0
2021-06-18,26.8405,26.94,26.8405,26.94,868,26.8405,26.94,26.8405,26.94,868,0.0,1.0
2021-06-21,26.7801,26.8682,26.7614,26.85,2847,26.7801,26.8682,26.7614,26.85,2847,0.0,1.0
2021-06-22,26.84,26.8699,26.69,26.721,1264,26.84,26.8699,26.69,26.721,1264,0.0,1.0
2021-06-23,26.89,26.9387,26.8101,26.8197,52849,26.89,26.9387,26.8101,26.8197,52849,0.0,1.0
2021-06-24,26.862,26.87,26.7101,26.84,6572,26.862,26.87,26.7101,26.84,6572,0.0,1.0
2021-06-25,26.65,26.87,26.65,26.65,4452,26.65,26.87,26.65,26.65,4452,0.0,1.0
2021-06-28,26.7705,26.775,26.67,26.67,1664,26.7705,26.775,26.67,26.67,1664,0.0,1.0
2021-06-29,26.7646,26.8699,26.68,26.68,4138,26.7646,26.8699,26.68,26.68,4138,0.0,1.0
2021-06-30,26.8202,26.86,26.67,26.82,257592,26.8202,26.86,26.67,26.82,257592,0.0,1.0
2021-07-01,26.5765,26.8,26.52,26.8,59839,26.5765,26.8,26.52,26.8,59839,0.0,1.0
2021-07-02,26.54,26.555,26.492,26.55,54584,26.54,26.555,26.492,26.55,54584,0.0,1.0
2021-07-06,26.4,26.51,26.3385,26.51,35160,26.4,26.51,26.3385,26.51,35160,0.0,1.0
2021-07-07,26.365,26.53,26.3001,26.53,9954,26.365,26.53,26.3001,26.53,9954,0.0,1.0
2021-07-08,26.1433,26.3,26.08,26.25,35901,26.1433,26.3,26.08,26.25,35901,0.0,1.0
2021-07-09,26.33,26.3688,26.27,26.29,14641,26.33,26.3688,26.27,26.29,14641,0.0,1.0
2021-07-12,26.325,26.3799,26.275,26.37,7311,26.325,26.3799,26.275,26.37,7311,0.0,1.0
2021-07-13,26.29,26.4242,26.21,26.21,131586,26.29,26.4242,26.21,26.21,131586,0.0,1.0
2021-07-14,26.445,26.455,26.39,26.44,15335,26.445,26.455,26.39,26.44,15335,0.0,1.0
2021-07-15,26.4401,26.48,26.41,26.46,13315,26.4401,26.48,26.41,26.46,13315,0.0,1.0
2021-07-16,26.3519,26.422,26.33,26.33,4759,26.3519,26.422,26.33,26.33,4759,0.0,1.0
2021-07-19,26.13,26.28,26.1,26.28,12303,26.13,26.28,26.1,26.28,12303,0.0,1.0
2021-07-20,26.22,26.23,26.1,26.1,12425,26.22,26.23,26.1,26.1,12425,0.0,1.0
2021-07-21,26.2496,26.295,26.1,26.1,13828,26.2496,26.295,26.1,26.1,13828,0.0,1.0
2021-07-22,26.315,26.3199,26.22,26.25,4604,26.315,26.3199,26.22,26.25,4604,0.0,1.0
2021-07-23,26.1146,26.27,26.1,26.27,5669,26.1146,26.27,26.1,26.27,5669,0.0,1.0
2021-07-26,25.9304,26.0,25.9,26.0,12523,25.9304,26.0,25.9,26.0,12523,0.0,1.0
2021-07-27,25.6185,25.77,25.46,25.77,68168,25.6185,25.77,25.46,25.77,68168,0.0,1.0
2021-07-28,25.995,26.03,25.775,25.7824,8204,25.995,26.03,25.775,25.7824,8204,0.0,1.0
2021-07-29,26.06,26.09,26.055,26.09,2552,26.06,26.09,26.055,26.09,2552,0.0,1.0
2021-07-30,25.97,26.03,25.95,26.03,13651,25.97,26.03,25.95,26.03,13651,0.0,1.0
2021-08-02,26.08,26.16,26.06,26.16,12869,26.08,26.16,26.06,26.16,12869,0.0,1.0
2021-08-03,26.085,26.12,26.01,26.01,7535,26.085,26.12,26.01,26.01,7535,0.0,1.0
2021-08-04,26.12,26.26,26.12,26.26,6040,26.12,26.26,26.12,26.26,6040,0.0,1.0
2021-08-05,26.11,26.15,26.08,26.15,9503,26.11,26.15,26.08,26.15,9503,0.0,1.0
2021-08-06,26.06,26.088,26.05,26.05,5894,26.06,26.088,26.05,26.05,5894,0.0,1.0
2021-08-09,26.1325,26.16,26.069,26.09,30658,26.1325,26.16,26.069,26.09,30658,0.0,1.0
2021-08-10,26.095,26.16,26.095,26.16,6712,26.095,26.16,26.095,26.16,6712,0.0,1.0
2021-08-11,26.18,26.24,26.03,26.24,7193,26.18,26.24,26.03,26.24,7193,0.0,1.0
2021-08-12,26.015,26.13,26.005,26.13,7100,26.015,26.13,26.005,26.13,7100,0.0,1.0
2021-08-13,26.005,26.0389,25.9,25.98,6475,26.005,26.0389,25.9,25.98,6475,0.0,1.0
2021-08-16,25.894,25.98,25.8186,25.98,27158,25.894,25.98,25.8186,25.98,27158,0.0,1.0
2021-08-17,25.61,25.76,25.58,25.75,16834,25.61,25.76,25.58,25.75,16834,0.0,1.0
2021-08-18,25.7271,25.83,25.67,25.67,9733,25.7271,25.83,25.67,25.67,9733,0.0,1.0
2021-08-19,25.4638,25.52,25.42,25.42,9104,25.4638,25.52,25.42,25.42,9104,0.0,1.0
2021-08-20,25.4744,25.49,25.41,25.43,5797,25.4744,25.49,25.41,25.43,5797,0.0,1.0
2021-08-23,25.7011,25.71,25.5599,25.5599,5012,25.7011,25.71,25.5599,25.5599,5012,0.0,1.0
2021-08-24,25.92,25.94,25.865,25.865,4142,25.92,25.94,25.865,25.865,4142,0.0,1.0
2021-08-25,25.94,25.94,25.891,25.93,4217,25.94,25.94,25.891,25.93,4217,0.0,1.0
2021-08-26,25.81,25.94,25.81,25.94,2412,25.81,25.94,25.81,25.94,2412,0.0,1.0
2021-08-27,25.96,25.96,25.9,25.9,1320,25.96,25.96,25.9,25.9,1320,0.0,1.0
2021-08-30,26.015,26.09,25.91,26.09,3478,26.015,26.09,25.91,26.09,3478,0.0,1.0
2021-08-31,26.17,26.24,26.0901,26.18,7133,26.17,26.24,26.0901,26.18,7133,0.0,1.0
2021-09-01,26.345,26.3844,26.25,26.25,16930,26.345,26.3844,26.25,26.25,16930,0.0,1.0
2021-09-02,26.2701,26.338,26.2301,26.2441,52584,26.2701,26.338,26.2301,26.2441,52584,0.0,1.0
2021-09-03,26.3346,26.415,26.27,26.305,2807,26.3346,26.415,26.27,26.305,2807,0.0,1.0
2021-09-07,26.338,26.45,26.31,26.42,16738,26.338,26.45,26.31,26.42,16738,0.0,1.0
2021-09-08,26.21,26.28,26.176,26.28,20022,26.21,26.28,26.176,26.28,20022,0.0,1.0
2021-09-09,26.1649,26.19,26.11,26.1258,12577,26.1649,26.19,26.11,26.1258,12577,0.0,1.0
2021-09-10,26.13,26.25,26.13,26.195,8106,26.13,26.25,26.13,26.195,8106,0.0,1.0
2021-09-13,26.155,26.19,26.08,26.08,2455,26.155,26.19,26.08,26.08,2455,0.0,1.0
2021-09-14,26.0189,26.15,26.0001,26.15,13436,26.0189,26.15,26.0001,26.15,13436,0.0,1.0
2021-09-15,26.0798,26.0798,25.9811,26.015,4104,26.0798,26.0798,25.9811,26.015,4104,0.0,1.0
2021-09-16,25.94,26.0,25.9,26.0,12672,25.94,26.0,25.9,26.0,12672,0.0,1.0
2021-09-17,25.8973,25.91,25.8973,25.91,706,25.8973,25.91,25.8973,25.91,706,0.0,1.0
2021-09-20,25.4949,25.7,25.415,25.7,16051,25.4949,25.7,25.415,25.7,16051,0.0,1.0
2021-09-21,25.58,25.68,25.5601,25.68,6020,25.58,25.68,25.5601,25.68,6020,0.0,1.0
2021-09-22,25.7898,25.89,25.74,25.74,16814,25.7898,25.89,25.74,25.74,16814,0.0,1.0
2021-09-23,25.8999,25.935,25.8292,25.86,907,25.8999,25.935,25.8292,25.86,907,0.0,1.0
2021-09-24,25.8199,25.82,25.7448,25.82,5514,25.8199,25.82,25.7448,25.82,5514,0.0,1.0
2021-09-27,25.8748,25.8748,25.8748,25.8748,117,25.8748,25.8748,25.8748,25.8748,117,0.0,1.0
2021-09-28,25.6401,25.7399,25.61,25.69,15994,25.6401,25.7399,25.61,25.69,15994,0.0,1.0
2021-09-29,25.5949,25.6899,25.501,25.6899,5589,25.5949,25.6899,25.501,25.6899,5589,0.0,1.0
2021-09-30,25.6695,25.7388,25.62,25.69,11729,25.6695,25.7388,25.62,25.69,11729,0.0,1.0
2021-10-01,25.6549,25.7,25.57,25.6034,5025,25.6549,25.7,25.57,25.6034,5025,0.0,1.0
2021-10-04,25.4485,25.5,25.4434,25.5,9490,25.4485,25.5,25.4434,25.5,9490,0.0,1.0
2021-10-05,25.6099,25.6099,25.6,25.6,530,25.6099,25.6099,25.6,25.6,530,0.0,1.0
2021-10-06,25.5199,25.5199,25.39,25.39,9858,25.5199,25.5199,25.39,25.39,9858,0.0,1.0
2021-10-07,25.7899,25.8291,25.7899,25.795,350,25.7899,25.8291,25.7899,25.795,350,0.0,1.0
2021-10-08,25.8118,25.8118,25.73,25.7647,4295,25.8118,25.8118,25.73,25.7647,4295,0.0,1.0
2021-10-11,25.82,25.86,25.82,25.86,1859,25.82,25.86,25.82,25.86,1859,0.0,1.0
2021-10-12,25.7637,25.7987,25.75,25.78,2200,25.7637,25.7987,25.75,25.78,2200,0.0,1.0
2021-10-13,25.8892,25.95,25.81,25.91,5551,25.8892,25.95,25.81,25.91,5551,0.0,1.0
2021-10-14,25.9577,25.9577,25.89,25.905,1154,25.9577,25.9577,25.89,25.905,1154,0.0,1.0
2021-10-15,26.1149,26.17,26.092,26.17,3698,26.1149,26.17,26.092,26.17,3698,0.0,1.0
2021-10-18,26.0848,26.15,26.0519,26.09,2194,26.0848,26.15,26.0519,26.09,2194,0.0,1.0
2021-10-19,26.2449,26.28,26.1412,26.1412,7620,26.2449,26.28,26.1412,26.1412,7620,0.0,1.0
2021-10-20,26.2849,26.34,26.19,26.34,2966,26.2849,26.34,26.19,26.34,2966,0.0,1.0
2021-10-21,26.1648,26.1648,26.111,26.1637,1426,26.1648,26.1648,26.111,26.1637,1426,0.0,1.0
2021-10-22,26.1565,26.26,26.09,26.22,1973,26.1565,26.26,26.09,26.22,1973,0.0,1.0
2021-10-25,26.24,26.27,26.13,26.131,3715,26.24,26.27,26.13,26.131,3715,0.0,1.0
2021-10-26,26.1531,26.29,26.13,26.27,18675,26.1531,26.29,26.13,26.27,18675,0.0,1.0
2021-10-27,26.012,26.1,25.99,26.0999,9246,26.012,26.1,25.99,26.0999,9246,0.0,1.0
2021-10-28,26.02,26.099,25.92,25.92,3737,26.02,26.099,25.92,25.92,3737,0.0,1.0
2021-10-29,25.9076,25.95,25.84,25.929,15090,25.9076,25.95,25.84,25.929,15090,0.0,1.0
2021-11-01,26.055,26.06,25.95,25.97,5780,26.055,26.06,25.95,25.97,5780,0.0,1.0
2021-11-02,25.8451,25.8625,25.82,25.8625,5004,25.8451,25.8625,25.82,25.8625,5004,0.0,1.0
2021-11-03,25.9749,25.9749,25.9307,25.949,1345,25.9749,25.9749,25.9307,25.949,1345,0.0,1.0
2021-11-04,25.9398,25.98,25.85,25.915,3334,25.9398,25.98,25.85,25.915,3334,0.0,1.0
2021-11-05,25.9749,26.01,25.92,26.01,3556,25.9749,26.01,25.92,26.01,3556,0.0,1.0
2021-11-08,26.0499,26.1,25.96,26.035,3592,26.0499,26.1,25.96,26.035,3592,0.0,1.0
2021-11-09,25.94,26.0599,25.935,26.044,2691,25.94,26.0599,25.935,26.044,2691,0.0,1.0
2021-11-10,25.9492,26.1,25.9492,26.05,5647,25.9492,26.1,25.9492,26.05,5647,0.0,1.0
2021-11-11,26.135,26.2,26.091,26.2,2988,26.135,26.2,26.091,26.2,2988,0.0,1.0
2021-11-12,26.1649,26.2288,26.12,26.18,14513,26.1649,26.2288,26.12,26.18,14513,0.0,1.0
2021-11-15,26.19,26.2,26.06,26.2,6486,26.19,26.2,26.06,26.2,6486,0.0,1.0
2021-11-16,26.13,26.19,26.08,26.1699,3291,26.13,26.19,26.08,26.1699,3291,0.0,1.0
2021-11-17,26.0852,26.104,26.0852,26.09,738,26.0852,26.104,26.0852,26.09,738,0.0,1.0
2021-11-18,25.945,26.01,25.88,26.01,1060,25.945,26.01,25.88,26.01,1060,0.0,1.0
2021-11-19,25.93,26.01,25.93,25.9341,598,25.93,26.01,25.93,25.9341,598,0.0,1.0
2021-11-22,25.8748,25.94,25.85,25.85,1474,25.8748,25.94,25.85,25.85,1474,0.0,1.0
2021-11-23,25.7899,25.8599,25.77,25.85,22440,25.7899,25.8599,25.77,25.85,22440,0.0,1.0
2021-11-24,25.7313,25.75,25.65,25.75,5764,25.7313,25.75,25.65,25.75,5764,0.0,1.0
2021-11-26,25.2454,25.55,25.23,25.55,15379,25.2454,25.55,25.23,25.55,15379,0.0,1.0
2021-11-29,25.3639,25.45,25.3401,25.41,4807,25.3639,25.45,25.3401,25.41,4807,0.0,1.0
2021-11-30,25.363,25.47,25.24,25.439,4998,25.363,25.47,25.24,25.439,4998,0.0,1.0
2021-12-01,25.3244,25.56,25.3244,25.56,1533,25.3244,25.56,25.3244,25.56,1533,0.0,1.0
2021-12-02,25.4798,25.5599,25.4,25.42,5759,25.4798,25.5599,25.4,25.42,5759,0.0,1.0
2021-12-03,25.2388,25.3,25.13,25.3,6938,25.2388,25.3,25.13,25.3,6938,0.0,1.0
2021-12-06,25.4032,25.4032,25.25,25.25,1453,25.4032,25.4032,25.25,25.25,1453,0.0,1.0
2021-12-07,25.6104,25.6104,25.6104,25.6104,86,25.6104,25.6104,25.6104,25.6104,86,0.0,1.0
2021-12-08,25.6902,25.7299,25.66,25.7299,742,25.6902,25.7299,25.66,25.7299,742,0.0,1.0
2021-12-09,25.64,25.6597,25.59,25.655,2057,25.64,25.6597,25.59,25.655,2057,0.0,1.0
2021-12-10,25.6436,25.6436,25.535,25.59,1657,25.6436,25.6436,25.535,25.59,1657,0.0,1.0
2021-12-13,25.5342,25.579,25.44,25.53,4990,25.5342,25.579,25.44,25.53,4990,0.0,1.0
2021-12-14,25.46,25.529,25.405,25.529,17882,25.46,25.529,25.405,25.529,17882,0.0,1.0
2021-12-15,25.5,25.5,25.305,25.399,3697,25.5,25.5,25.305,25.399,3697,0.0,1.0
2021-12-16,25.4647,25.5399,25.44,25.5011,2794,25.4647,25.5399,25.44,25.5011,2794,0.0,1.0
2021-12-17,25.4424,25.73,25.34,25.35,13748,25.4424,25.73,25.34,25.35,13748,0.0,1.0
2021-12-20,25.2449,25.2449,25.21,25.239,502,25.2449,25.2449,25.21,25.239,502,0.0,1.0
2021-12-21,25.4389,25.469,25.315,25.32,9447,25.4389,25.469,25.315,25.32,9447,0.0,1.0
2021-12-22,25.49,25.559,25.4311,25.4612,4756,25.49,25.559,25.4311,25.4612,4756,0.0,1.0
2021-12-23,25.6133,25.659,25.48,25.48,54484,25.6133,25.659,25.48,25.48,54484,0.0,1.0
2021-12-27,25.71,25.71,25.66,25.66,1313,25.71,25.71,25.66,25.66,1313,0.0,1.0
2021-12-28,25.62,25.709,25.62,25.6763,6126,25.62,25.709,25.62,25.6763,6126,0.0,1.0
2021-12-29,25.6,25.68,25.6,25.66,2959,25.6,25.68,25.6,25.66,2959,0.0,1.0
2021-12-30,25.69,25.77,25.681,25.705,5528,25.69,25.77,25.681,25.705,5528,0.0,1.0
2021-12-31,25.63,25.75,25.63,25.67,21391,25.63,25.75,25.63,25.67,21391,0.0,1.0
2022-01-03,25.72,25.73,25.71,25.72,7383,25.72,25.73,25.71,25.72,7383,0.0,1.0
2022-01-04,25.745,25.83,25.69,25.72,11858,25.745,25.83,25.69,25.72,11858,0.0,1.0
2022-01-05,25.5797,25.715,25.53,25.71,15100,25.5797,25.715,25.53,25.71,15100,0.0,1.0
2022-01-06,25.58,25.62,25.56,25.62,3251,25.58,25.62,25.56,25.62,3251,0.0,1.0
2022-01-07,25.6653,25.71,25.615,25.71,2945,25.6653,25.71,25.615,25.71,2945,0.0,1.0
2022-01-10,25.6892,25.72,25.59,25.64,5610,25.6892,25.72,25.59,25.64,5610,0.0,1.0
2022-01-11,25.9551,26.0089,25.77,25.815,6881,25.9551,26.0089,25.77,25.815,6881,0.0,1.0
2022-01-12,26.1349,26.17,26.02,26.1186,20338,26.1349,26.17,26.02,26.1186,20338,0.0,1.0
2022-01-13,25.91,26.13,25.9,26.075,154882,25.91,26.13,25.9,26.075,154882,0.0,1.0
2022-01-14,25.9601,25.9601,25.89,25.89,6367,25.9601,25.9601,25.89,25.89,6367,0.0,1.0
2022-01-18,25.76,25.8788,25.73,25.785,6536,25.76,25.8788,25.73,25.785,6536,0.0,1.0
2022-01-19,25.8409,26.11,25.8409,25.9,3870,25.8409,26.11,25.8409,25.9,3870,0.0,1.0
2022-01-20,25.8543,25.994,25.85,25.97,1621,25.8543,25.994,25.85,25.97,1621,0.0,1.0
2022-01-21,25.72,25.82,25.7,25.75,1614,25.72,25.82,25.7,25.75,1614,0.0,1.0
2022-01-24,25.4641,25.4641,25.195,25.44,7463,25.4641,25.4641,25.195,25.44,7463,0.0,1.0
2022-01-25,25.5148,25.56,25.34,25.56,18401,25.5148,25.56,25.34,25.56,18401,0.0,1.0
2022-01-26,25.4158,25.57,25.38,25.4791,2771,25.4158,25.57,25.38,25.4791,2771,0.0,1.0
2022-01-27,25.2443,25.38,25.21,25.38,2252,25.2443,25.38,25.21,25.38,2252,0.0,1.0
2022-01-28,25.34,25.34,25.14,25.171,3736,25.34,25.34,25.14,25.171,3736,0.0,1.0
2022-01-31,25.71,25.71,25.52,25.52,795,25.71,25.71,25.52,25.52,795,0.0,1.0
2022-02-01,25.7764,25.7764,25.66,25.735,2827,25.7764,25.7764,25.66,25.735,2827,0.0,1.0
2022-02-02,25.79,25.82,25.7,25.7207,8489,25.79,25.82,25.7,25.7207,8489,0.0,1.0
2022-02-03,25.58,25.71,25.58,25.69,4046,25.58,25.71,25.58,25.69,4046,0.0,1.0
2022-02-04,25.6632,25.6632,25.61,25.61,463,25.6632,25.6632,25.61,25.61,463,0.0,1.0
2022-02-07,25.6941,25.6941,25.58,25.58,1115,25.6941,25.6941,25.58,25.58,1115,0.0,1.0
2022-02-08,25.805,25.805,25.76,25.76,482,25.805,25.805,25.76,25.76,482,0.0,1.0
2022-02-09,25.99,25.99,25.92,25.96,2056,25.99,25.99,25.92,25.96,2056,0.0,1.0
2022-02-10,25.8741,25.8741,25.8741,25.8741,23,25.8741,25.8741,25.8741,25.8741,23,0.0,1.0
2022-02-11,25.6696,25.89,25.61,25.87,7106,25.6696,25.89,25.61,25.87,7106,0.0,1.0
2022-02-14,25.5957,25.63,25.5306,25.63,1253,25.5957,25.63,25.5306,25.63,1253,0.0,1.0
2022-02-15,25.84,25.8497,25.77,25.84,2346,25.84,25.8497,25.77,25.84,2346,0.0,1.0
2022-02-16,25.9031,25.93,25.8791,25.8791,3110,25.9031,25.93,25.8791,25.8791,3110,0.0,1.0
2022-02-17,25.78,25.81,25.78,25.81,403,25.78,25.81,25.78,25.81,403,0.0,1.0
2022-02-18,25.685,25.74,25.63,25.74,5012,25.685,25.74,25.63,25.74,5012,0.0,1.0
2022-02-22,25.5291,25.5899,25.44,25.5899,1313,25.5291,25.5899,25.44,25.5899,1313,0.0,1.0
2022-02-23,25.3862,25.56,25.36,25.56,842,25.3862,25.56,25.36,25.56,842,0.0,1.0
2022-02-24,25.142,25.142,24.73,24.73,6735,25.142,25.142,24.73,24.73,6735,0.0,1.0
2022-02-25,25.3833,25.39,25.29,25.29,4827,25.3833,25.39,25.29,25.29,4827,0.0,1.0
2022-02-28,25.217,25.217,25.08,25.08,1962,25.217,25.217,25.08,25.08,1962,0.0,1.0
2022-03-01,25.008,25.145,24.9957,25.145,26357,25.008,25.145,24.9957,25.145,26357,0.0,1.0
2022-03-02,25.05,25.14,24.98,25.0,14414,25.05,25.14,24.98,25.0,14414,0.0,1.0
2022-03-03,24.9051,25.04,24.8712,25.04,11184,24.9051,25.04,24.8712,25.04,11184,0.0,1.0
2022-03-04,24.6334,24.73,24.49,24.73,11751,24.6334,24.73,24.49,24.73,11751,0.0,1.0
2022-03-07,24.0722,24.3199,24.03,24.2975,5845,24.0722,24.3199,24.03,24.2975,5845,0.0,1.0
2022-03-08,24.1601,24.2625,24.13,24.2401,7332,24.1601,24.2625,24.13,24.2401,7332,0.0,1.0
2022-03-09,24.5947,24.6,24.365,24.365,12374,24.5947,24.6,24.365,24.365,12374,0.0,1.0
2022-03-10,24.275,24.275,24.275,24.275,68,24.275,24.275,24.275,24.275,68,0.0,1.0
2022-03-11,23.9476,24.28,23.91,24.28,2915,23.9476,24.28,23.91,24.28,2915,0.0,1.0
2022-03-14,23.5163,23.72,23.51,23.72,1657,23.5163,23.72,23.51,23.72,1657,0.0,1.0
2022-03-15,23.5,23.5,23.32,23.35,2382,23.5,23.5,23.32,23.35,2382,0.0,1.0
2022-03-16,24.7141,24.7141,24.2,24.2,753,24.7141,24.7141,24.2,24.2,753,0.0,1.0
2022-03-17,24.6325,24.6325,24.6325,24.6325,8,24.6325,24.6325,24.6325,24.6325,8,0.0,1.0
2022-03-18,24.9136,24.96,24.6,24.6,3978,24.9136,24.96,24.6,24.6,3978,0.0,1.0
2022-03-21,24.7305,24.7305,24.67,24.67,446,24.7305,24.7305,24.67,24.67,446,0.0,1.0
2022-03-22,24.9838,25.005,24.98,25.005,1778,24.9838,25.005,24.98,25.005,1778,0.0,1.0
2022-03-23,24.964,24.964,24.921,24.921,146,24.964,24.964,24.921,24.921,146,0.0,1.0
2022-03-24,25.045,25.07,25.045,25.07,207,25.045,25.07,25.045,25.07,207,0.0,1.0
2022-03-25,24.9307,24.9307,24.9307,24.9307,98,24.9307,24.9307,24.9307,24.9307,98,0.0,1.0
2022-03-28,25.0291,25.08,24.9314,24.9314,761,25.0291,25.08,24.9314,24.9314,761,0.0,1.0
2022-03-29,25.2862,25.2862,25.23,25.231,1212,25.2862,25.2862,25.23,25.231,1212,0.0,1.0
2022-03-30,25.28,25.28,25.28,25.28,110,25.28,25.28,25.28,25.28,110,0.0,1.0
2022-03-31,25.0872,25.15,25.0872,25.15,4395,25.0872,25.15,25.0872,25.15,4395,0.0,1.0
2022-04-01,25.2675,25.2675,25.181,25.181,822,25.2675,25.2675,25.181,25.181,822,0.0,1.0
2022-04-04,25.5091,25.515,25.4601,25.515,2171,25.5091,25.515,25.4601,25.515,2171,0.0,1.0
2022-04-05,25.2643,25.33,25.2643,25.3129,677,25.2643,25.33,25.2643,25.3129,677,0.0,1.0
2022-04-06,25.1013,25.155,25.03,25.05,2384,25.1013,25.155,25.03,25.05,2384,0.0,1.0
2022-04-07,25.0071,25.027,24.93,24.93,107636,25.0071,25.027,24.93,24.93,107636,0.0,1.0
2022-04-08,25.0489,25.0489,24.99,25.02,9168,25.0489,25.0489,24.99,25.02,9168,0.0,1.0
2022-04-11,24.8651,24.9001,24.8651,24.9,2921,24.8651,24.9001,24.8651,24.9,2921,0.0,1.0
2022-04-12,24.829,24.93,24.829,24.911,630,24.829,24.93,24.829,24.911,630,0.0,1.0
2022-04-13,25.01,25.01,24.87,24.87,2990,25.01,25.01,24.87,24.87,2990,0.0,1.0
2022-04-14,24.8575,24.869,24.83,24.86,2852,24.8575,24.869,24.83,24.86,2852,0.0,1.0
2022-04-18,24.7985,24.87,24.7598,24.7598,1585,24.7985,24.87,24.7598,24.7598,1585,0.0,1.0
2022-04-19,24.7181,24.7181,24.7181,24.7181,92,24.7181,24.7181,24.7181,24.7181,92,0.0,1.0
2022-04-20,24.665,24.665,24.665,24.665,79,24.665,24.665,24.665,24.665,79,0.0,1.0
2022-04-21,24.2812,24.62,24.25,24.62,3499,24.2812,24.62,24.25,24.62,3499,0.0,1.0
2022-04-22,24.1119,24.43,24.09,24.35,5552,24.1119,24.43,24.09,24.35,5552,0.0,1.0
2022-04-25,24.0,24.0,23.84,23.855,860,24.0,24.0,23.84,23.855,860,0.0,1.0
2022-04-26,23.59,23.6797,23.59,23.6797,5158,23.59,23.6797,23.59,23.6797,5158,0.0,1.0
2022-04-27,23.81,23.81,23.76,23.76,900,23.81,23.81,23.76,23.76,900,0.0,1.0
2022-04-28,24.0339,24.06,23.7532,23.98,24289,24.0339,24.06,23.7532,23.98,24289,0.0,1.0
2022-04-29,24.1352,24.487,24.1352,24.487,2614,24.1352,24.487,24.1352,24.487,2614,0.0,1.0
2022-05-02,24.0673,24.0673,23.8984,24.04,896,24.0673,24.0673,23.8984,24.04,896,0.0,1.0
2022-05-03,24.2064,24.2064,24.13,24.13,335,24.2064,24.2064,24.13,24.13,335,0.0,1.0
2022-05-04,24.4402,24.4402,24.11,24.11,347,24.4402,24.4402,24.11,24.11,347,0.0,1.0
2022-05-05,23.7193,24.0,23.65,24.0,12273,23.7193,24.0,23.65,24.0,12273,0.0,1.0
2022-05-06,23.4764,23.59,23.43,23.47,1176,23.4764,23.59,23.43,23.47,1176,0.0,1.0
2022-05-09,22.9305,23.06,22.9305,23.03,615,22.9305,23.06,22.9305,23.03,615,0.0,1.0
2022-05-10,22.9965,23.06,22.831,22.98,10697,22.9965,23.06,22.831,22.98,10697,0.0,1.0
2022-05-11,22.9252,23.205,22.9252,23.205,718,22.9252,23.205,22.9252,23.205,718,0.0,1.0
2022-05-12,22.7243,22.75,22.67,22.74,655,22.7243,22.75,22.67,22.74,655,0.0,1.0
2022-05-13,23.3135,23.32,23.1,23.11,3213,23.3135,23.32,23.1,23.11,3213,0.0,1.0
2022-05-16,23.195,23.21,23.195,23.21,103,23.195,23.21,23.195,23.21,103,0.0,1.0
2022-05-17,23.6706,23.71,23.54,23.5401,3083,23.6706,23.71,23.54,23.5401,3083,0.0,1.0
2022-05-18,23.1973,23.52,23.18,23.52,143583,23.1973,23.52,23.18,23.52,143583,0.0,1.0
2022-05-19,23.5036,23.57,23.21,23.21,10131,23.5036,23.57,23.21,23.21,10131,0.0,1.0
2022-05-20,23.5682,23.5682,23.35,23.51,14022,23.5682,23.5682,23.35,23.51,14022,0.0,1.0
2022-05-23,23.7354,23.7354,23.69,23.695,2128,23.7354,23.7354,23.69,23.695,2128,0.0,1.0
2022-05-24,23.3746,23.38,23.19,23.22,5959,23.3746,23.38,23.19,23.22,5959,0.0,1.0
2022-05-25,23.4823,23.4823,23.365,23.38,9152,23.4823,23.4823,23.365,23.38,9152,0.0,1.0
2022-05-26,23.8103,23.827,23.74,23.74,12593,23.8103,23.827,23.74,23.74,12593,0.0,1.0
2022-05-27,24.0247,24.0247,23.94,23.94,3518,24.0247,24.0247,23.94,23.94,3518,0.0,1.0
2022-05-31,24.3793,24.43,24.35,24.3801,11492,24.3793,24.43,24.35,24.3801,11492,0.0,1.0
2022-06-01,24.1688,24.46,24.105,24.46,12056,24.1688,24.46,24.105,24.46,12056,0.0,1.0
2022-06-02,24.5359,24.5359,24.5359,24.5359,93,24.5359,24.5359,24.5359,24.5359,93,0.0,1.0
2022-06-03,24.1765,24.39,24.1765,24.39,1761,24.1765,24.39,24.1765,24.39,1761,0.0,1.0
2022-06-06,24.3051,24.48,24.3051,24.48,518,24.3051,24.48,24.3051,24.48,518,0.0,1.0
2022-06-07,24.3707,24.3707,24.22,24.22,396,24.3707,24.3707,24.22,24.22,396,0.0,1.0
2022-06-08,24.4716,24.4716,24.45,24.4512,1989,24.4716,24.4716,24.45,24.4512,1989,0.0,1.0
2022-06-09,23.65,24.33,23.65,24.33,4461,23.65,24.33,23.65,24.33,4461,0.0,1.0
2022-06-10,23.7641,23.85,23.69,23.69,1643,23.7641,23.85,23.69,23.69,1643,0.0,1.0
2022-06-13,23.029,23.11,22.99,23.02,27131,23.029,23.11,22.99,23.02,27131,0.0,1.0
2022-06-14,23.18,23.35,23.16,23.2415,24236,23.18,23.35,23.16,23.2415,24236,0.0,1.0
2022-06-15,23.4764,23.49,23.345,23.345,2311,23.4764,23.49,23.345,23.345,2311,0.0,1.0
2022-06-16,22.9466,23.01,22.86,22.9,2782,22.9466,23.01,22.86,22.9,2782,0.0,1.0
2022-06-17,23.0559,23.11,22.97,22.97,2168,23.0559,23.11,22.97,22.97,2168,0.0,1.0
2022-06-21,23.3588,23.3899,23.25,23.25,2884,23.3588,23.3899,23.25,23.25,2884,0.0,1.0
2022-06-22,23.0013,23.04,23.0,23.0,3012,23.0013,23.04,23.0,23.0,3012,0.0,1.0
2022-06-23,23.0401,23.0401,22.9641,22.9641,664,23.0401,23.0401,22.9641,22.9641,664,0.0,1.0
2022-06-24,23.4722,23.51,23.44,23.46,1287,23.4722,23.51,23.44,23.46,1287,0.0,1.0
2022-06-27,23.5078,23.5899,23.4918,23.53,5788,23.5078,23.5899,23.4918,23.53,5788,0.0,1.0
2022-06-28,23.43,23.74,23.38,23.62,20994,23.43,23.74,23.38,23.62,20994,0.0,1.0
2022-06-29,23.3004,23.37,23.25,23.27,38776,23.3004,23.37,23.25,23.27,38776,0.0,1.0
2022-06-30,23.2103,23.29,22.96,23.0,105878,23.2103,23.29,22.96,23.0,105878,0.0,1.0
2022-07-01,23.106,23.19,22.97,23.11,125579,23.106,23.19,22.97,23.11,125579,0.0,1.0
2022-07-05,23.035,23.05,22.845,22.89,182474,23.035,23.05,22.845,22.89,182474,0.0,1.0
2022-07-06,22.9441,23.0,22.831,22.8501,14963,22.9441,23.0,22.831,22.8501,14963,0.0,1.0
2022-07-07,23.23,23.31,23.13,23.13,40385,23.23,23.31,23.13,23.13,40385,0.0,1.0
2022-07-08,23.2344,23.29,23.05,23.19,35391,23.2344,23.29,23.05,23.19,35391,0.0,1.0
2022-07-11,22.8519,22.99,22.8026,22.99,15577,22.8519,22.99,22.8026,22.99,15577,0.0,1.0
2022-07-12,22.8184,22.89,22.8,22.81,91163,22.8184,22.89,22.8,22.81,91163,0.0,1.0
2022-07-13,22.81,22.84,22.64,22.64,31111,22.81,22.84,22.64,22.64,31111,0.0,1.0
2022-07-14,22.6552,22.6899,22.56,22.56,18176,22.6552,22.6899,22.56,22.56,18176,0.0,1.0
2022-07-15,22.7262,22.75,22.5801,22.6,17408,22.7262,22.75,22.5801,22.6,17408,0.0,1.0
2022-07-18,22.86,22.985,22.83,22.98,11931,22.86,22.985,22.83,22.98,11931,0.0,1.0
2022-07-19,23.0455,23.1,23.0041,23.05,32512,23.0455,23.1,23.0041,23.05,32512,0.0,1.0
2022-07-20,22.9939,23.0158,22.945,23.0,9970,22.9939,23.0158,22.945,23.0,9970,0.0,1.0
2022-07-21,23.1206,23.13,23.005,23.03,24024,23.1206,23.13,23.005,23.03,24024,0.0,1.0
2022-07-22,23.09,23.12,23.0245,23.12,12983,23.09,23.12,23.0245,23.12,12983,0.0,1.0
2022-07-25,23.0781,23.11,22.98,23.0373,14710,23.0781,23.11,22.98,23.0373,14710,0.0,1.0
2022-07-26,22.985,23.045,22.9552,23.0401,23053,22.985,23.045,22.9552,23.0401,23053,0.0,1.0
2022-07-27,23.2701,23.31,23.03,23.03,13069,23.2701,23.31,23.03,23.03,13069,0.0,1.0
2022-07-28,23.3455,23.35,23.19,23.2273,27844,23.3455,23.35,23.19,23.2273,27844,0.0,1.0
2022-07-29,23.2285,23.24,23.1233,23.13,55826,23.2285,23.24,23.1233,23.13,55826,0.0,1.0
2022-08-01,23.1099,23.1899,23.0935,23.1899,5711,23.1099,23.1899,23.0935,23.1899,5711,0.0,1.0
2022-08-02,23.0462,23.23,23.04,23.05,19717,23.0462,23.23,23.04,23.05,19717,0.0,1.0
2022-08-03,23.17,23.23,23.06,23.13,25741,23.17,23.23,23.06,23.13,25741,0.0,1.0
2022-08-04,23.27,23.3499,23.24,23.24,15232,23.27,23.3499,23.24,23.24,15232,0.0,1.0
2022-08-05,23.2809,23.34,23.2084,23.28,18962,23.2809,23.34,23.2084,23.28,18962,0.0,1.0
2022-08-08,23.27,23.418,23.27,23.41,9046,23.27,23.418,23.27,23.41,9046,0.0,1.0
2022-08-09,23.2683,23.35,23.22,23.35,18860,23.2683,23.35,23.22,23.35,18860,0.0,1.0
2022-08-10,23.436,23.44,23.3966,23.425,7716,23.436,23.44,23.3966,23.425,7716,0.0,1.0
2022-08-11,23.4831,23.62,23.4801,23.62,5810,23.4831,23.62,23.4801,23.62,5810,0.0,1.0
2022-08-12,23.6177,23.62,23.511,23.511,13476,23.6177,23.62,23.511,23.511,13476,0.0,1.0
2022-08-15,23.5799,23.6,23.5241,23.535,3846,23.5799,23.6,23.5241,23.535,3846,0.0,1.0
2022-08-16,23.6232,23.6399,23.54,23.54,6348,23.6232,23.6399,23.54,23.54,6348,0.0,1.0
2022-08-17,23.5351,23.5932,23.495,23.5932,9980,23.5351,23.5932,23.495,23.5932,9980,0.0,1.0
2022-08-18,23.4674,23.5,23.3899,23.5,5365,23.4674,23.5,23.3899,23.5,5365,0.0,1.0
2022-08-19,23.2701,23.3,23.185,23.2574,12933,23.2701,23.3,23.185,23.2574,12933,0.0,1.0
2022-08-22,23.12,23.22,23.12,23.22,16609,23.12,23.22,23.12,23.22,16609,0.0,1.0
2022-08-23,23.22,23.268,23.09,23.09,13066,23.22,23.268,23.09,23.09,13066,0.0,1.0
2022-08-24,23.23,23.315,23.2,23.2798,20413,23.23,23.315,23.2,23.2798,20413,0.0,1.0
2022-08-25,23.5,23.5399,23.393,23.393,15620,23.5,23.5399,23.393,23.393,15620,0.0,1.0
2022-08-26,23.3334,23.61,23.3334,23.61,5273,23.3334,23.61,23.3334,23.61,5273,0.0,1.0
2022-08-29,23.2449,23.35,23.22,23.3021,13468,23.2449,23.35,23.22,23.3021,13468,0.0,1.0
2022-08-30,23.046,23.1814,23.0345,23.1814,3350,23.046,23.1814,23.0345,23.1814,3350,0.0,1.0
2022-08-31,23.08,23.23,23.08,23.15,4945,23.08,23.23,23.08,23.15,4945,0.0,1.0
2022-09-01,23.0,23.0,22.8913,22.99,8455,23.0,23.0,22.8913,22.99,8455,0.0,1.0
2022-09-02,22.7901,23.045,22.79,22.98,11736,22.7901,23.045,22.79,22.98,11736,0.0,1.0
2022-09-06,22.636,22.7,22.61,22.6999,5798,22.636,22.7,22.61,22.6999,5798,0.0,1.0
2022-09-07,22.7496,22.769,22.53,22.53,11181,22.7496,22.769,22.53,22.53,11181,0.0,1.0
2022-09-08,22.72,22.72,22.61,22.64,6082,22.72,22.72,22.61,22.64,6082,0.0,1.0
2022-09-09,22.91,22.949,22.85,22.851,11582,22.91,22.949,22.85,22.851,11582,0.0,1.0
2022-09-12,23.047,23.12,22.9823,22.9823,12127,23.047,23.12,22.9823,22.9823,12127,0.0,1.0
2022-09-13,22.6263,22.7999,22.62,22.79,13006,22.6263,22.7999,22.62,22.79,13006,0.0,1.0
2022-09-14,22.72,22.745,22.6429,22.74,19968,22.72,22.745,22.6429,22.74,19968,0.0,1.0
2022-09-15,22.5486,22.6,22.49,22.55,16384,22.5486,22.6,22.49,22.55,16384,0.0,1.0
2022-09-16,22.4212,22.469,22.36,22.42,4474,22.4212,22.469,22.36,22.42,4474,0.0,1.0
2022-09-19,22.475,22.51,22.37,22.37,11686,22.475,22.51,22.37,22.37,11686,0.0,1.0
2022-09-20,22.415,22.469,22.3467,22.44,23194,22.415,22.469,22.3467,22.44,23194,0.0,1.0
2022-09-21,22.2102,22.37,22.1995,22.32,6742,22.2102,22.37,22.1995,22.32,6742,0.0,1.0
2022-09-22,22.08,22.18,22.08,22.139,9180,22.08,22.18,22.08,22.139,9180,0.0,1.0
2022-09-23,21.7972,21.91,21.69,21.91,28126,21.7972,21.91,21.69,21.91,28126,0.0,1.0
2022-09-26,21.61,21.7699,21.61,21.75,14194,21.61,21.7699,21.61,21.75,14194,0.0,1.0
2022-09-27,21.6115,21.765,21.56,21.765,21242,21.6115,21.765,21.56,21.765,21242,0.0,1.0
2022-09-28,21.7542,21.77,21.57,21.57,22418,21.7542,21.77,21.57,21.57,22418,0.0,1.0
2022-09-29,21.4499,21.5,21.35,21.5,533654,21.4499,21.5,21.35,21.5,533654,0.0,1.0
2022-09-30,21.4202,21.545,21.39,21.431,40067,21.4202,21.545,21.39,21.431,40067,0.0,1.0
2022-10-03,21.6098,21.6599,21.485,21.485,36058,21.6098,21.6599,21.485,21.485,36058,0.0,1.0
2022-10-04,22.04,22.04,21.84,21.84,121008,22.04,22.04,21.84,21.84,121008,0.0,1.0
2022-10-05,22.025,22.08,21.86,21.91,7335,22.025,22.08,21.86,21.91,7335,0.0,1.0
2022-10-06,21.9454,22.02,21.92,22.01,7997,21.9454,22.02,21.92,22.01,7997,0.0,1.0
2022-10-07,21.68,21.78,21.66,21.77,118184,21.68,21.78,21.66,21.77,118184,0.0,1.0
2022-10-10,21.4984,21.62,21.42,21.62,19594,21.4984,21.62,21.42,21.62,19594,0.0,1.0
2022-10-11,21.3044,21.38,21.3044,21.38,3681,21.3044,21.38,21.3044,21.38,3681,0.0,1.0
2022-10-12,21.2981,21.33,21.24,21.32,9892,21.2981,21.33,21.24,21.32,9892,0.0,1.0
2022-10-13,21.35,21.38,21.01,21.01,7428,21.35,21.38,21.01,21.01,7428,0.0,1.0
2022-10-14,21.1404,21.29,21.1404,21.29,2095,21.1404,21.29,21.1404,21.29,2095,0.0,1.0
2022-10-17,21.4865,21.52,21.45,21.49,5417,21.4865,21.52,21.45,21.49,5417,0.0,1.0
2022-10-18,21.4705,21.48,21.41,21.43,4988,21.4705,21.48,21.41,21.43,4988,0.0,1.0
2022-10-19,21.2272,21.3,21.21,21.3,30078,21.2272,21.3,21.21,21.3,30078,0.0,1.0
2022-10-20,21.3497,21.41,21.22,21.41,3549,21.3497,21.41,21.22,21.41,3549,0.0,1.0
2022-10-21,21.5481,21.5481,21.27,21.27,12155,21.5481,21.5481,21.27,21.27,12155,0.0,1.0
2022-10-24,21.08,21.1,20.89,21.1,42023,21.08,21.1,20.89,21.1,42023,0.0,1.0
2022-10-25,21.2,21.2,21.02,21.03,8652,21.2,21.2,21.02,21.03,8652,0.0,1.0
2022-10-26,21.4,21.432,21.23,21.23,7577,21.4,21.432,21.23,21.23,7577,0.0,1.0
2022-10-27,21.295,21.3799,21.295,21.33,12499,21.295,21.3799,21.295,21.33,12499,0.0,1.0
2022-10-28,21.24,21.25,21.08,21.08,15966,21.24,21.25,21.08,21.08,15966,0.0,1.0
2022-10-31,21.2037,21.2399,21.04,21.04,8809,21.2037,21.2399,21.04,21.04,8809,0.0,1.0
2022-11-01,21.445,21.499,21.3946,21.459,12680,21.445,21.499,21.3946,21.459,12680,0.0,1.0
2022-11-02,21.35,21.555,21.3,21.47,206781,21.35,21.555,21.3,21.47,206781,0.0,1.0
2022-11-03,21.44,21.4699,21.3,21.3,23362,21.44,21.4699,21.3,21.3,23362,0.0,1.0
2022-11-04,21.9309,21.9399,21.7832,21.8781,4812,21.9309,21.9399,21.7832,21.8781,4812,0.0,1.0
2022-11-07,21.9167,21.979,21.89,21.96,18308,21.9167,21.979,21.89,21.96,18308,0.0,1.0
2022-11-08,22.0289,22.0392,21.9,22.02,19910,22.0289,22.0392,21.9,22.02,19910,0.0,1.0
2022-11-09,21.76,21.9121,21.76,21.9121,4964,21.76,21.9121,21.76,21.9121,4964,0.0,1.0
2022-11-10,22.2829,22.299,22.1,22.19,298410,22.2829,22.299,22.1,22.19,298410,0.0,1.0
2022-11-11,22.6272,22.65,22.5366,22.65,3987,22.6272,22.65,22.5366,22.65,3987,0.0,1.0
2022-11-14,22.5438,22.66,22.49,22.6,42394,22.5438,22.66,22.49,22.6,42394,0.0,1.0
2022-11-15,22.82,22.9588,22.811,22.92,44507,22.82,22.9588,22.811,22.92,44507,0.0,1.0
2022-11-16,22.6695,22.72,22.59,22.72,18335,22.6695,22.72,22.59,22.72,18335,0.0,1.0
2022-11-17,22.7,22.72,22.43,22.43,27430,22.7,22.72,22.43,22.43,27430,0.0,1.0
2022-11-18,22.6099,22.63,22.5436,22.5701,6929,22.6099,22.63,22.5436,22.5701,6929,0.0,1.0
2022-11-21,22.45,22.47,22.33,22.47,20368,22.45,22.47,22.33,22.47,20368,0.0,1.0
2022-11-22,22.4605,22.49,22.43,22.47,22088,22.4605,22.49,22.43,22.47,22088,0.0,1.0
2022-11-23,22.5778,22.589,22.539,22.559,14682,22.5778,22.589,22.539,22.559,14682,0.0,1.0
2022-11-25,22.5151,22.58,22.48,22.54,2205,22.5151,22.58,22.48,22.54,2205,0.0,1.0
2022-11-28,22.4749,22.58,22.451,22.55,11057,22.4749,22.58,22.451,22.55,11057,0.0,1.0
2022-11-29,22.7649,22.79,22.73,22.78,8163,22.7649,22.79,22.73,22.78,8163,0.0,1.0
2022-11-30,23.1748,23.23,23.0,23.07,9367,23.1748,23.23,23.0,23.07,9367,0.0,1.0
2022-12-01,23.08,23.225,23.08,23.1908,21122,23.08,23.225,23.08,23.1908,21122,0.0,1.0
2022-12-02,23.1989,23.22,23.0176,23.0176,12576,23.1989,23.22,23.0176,23.0176,12576,0.0,1.0
2022-12-05,22.96,23.17,22.96,23.13,7985,22.96,23.17,22.96,23.13,7985,0.0,1.0
2022-12-06,23.0049,23.055,22.938,23.0169,45808,23.0049,23.055,22.938,23.0169,45808,0.0,1.0
2022-12-07,22.92,22.98,22.91,22.93,7870,22.92,22.98,22.91,22.93,7870,0.0,1.0
2022-12-08,23.0707,23.12,23.0643,23.102,38441,23.0707,23.12,23.0643,23.102,38441,0.0,1.0
2022-12-09,23.0299,23.14,23.0299,23.14,46548,23.0299,23.14,23.0299,23.14,46548,0.0,1.0
2022-12-12,22.9352,22.9825,22.8,22.885,12843,22.9352,22.9825,22.8,22.885,12843,0.0,1.0
2022-12-13,23.01,23.24,23.0,23.24,19610,23.01,23.24,23.0,23.24,19610,0.0,1.0
2022-12-14,23.0617,23.13,22.98,23.0201,10770,23.0617,23.13,22.98,23.0201,10770,0.0,1.0
2022-12-15,22.7617,22.891,22.6801,22.891,9649,22.7617,22.891,22.6801,22.891,9649,0.0,1.0
2022-12-16,22.7676,22.86,22.72,22.72,15434,22.7676,22.86,22.72,22.72,15434,0.0,1.0
2022-12-19,22.7932,22.85,22.75,22.825,15653,22.7932,22.85,22.75,22.825,15653,0.0,1.0
2022-12-20,22.75,22.855,22.74,22.83,18813,22.75,22.855,22.74,22.83,18813,0.0,1.0
2022-12-21,22.94,22.95,22.755,22.82,20434,22.94,22.95,22.755,22.82,20434,0.0,1.0
2022-12-22,22.7922,22.81,22.71,22.81,7338,22.7922,22.81,22.71,22.81,7338,0.0,1.0
2022-12-23,22.7801,22.83,22.7477,22.7822,34806,22.7801,22.83,22.7477,22.7822,34806,0.0,1.0
2022-12-27,22.9807,23.0144,22.93,22.93,26431,22.9807,23.0144,22.93,22.93,26431,0.0,1.0
2022-12-28,22.818,23.07,22.77,23.07,15307,22.818,23.07,22.77,23.07,15307,0.0,1.0
2022-12-29,23.0217,23.04,22.95,23.02,14033,23.0217,23.04,22.95,23.02,14033,0.0,1.0
2022-12-30,22.8304,22.9,22.751,22.9,22142,22.8304,22.9,22.751,22.9,22142,0.0,1.0
2023-01-03,22.89,22.969,22.89,22.89,28343,22.89,22.969,22.89,22.89,28343,0.0,1.0
2023-01-04,23.3132,23.3135,23.15,23.15,45831,23.3132,23.3135,23.15,23.15,45831,0.0,1.0
2023-01-05,23.2998,23.349,23.26,23.26,11994,23.2998,23.349,23.26,23.26,11994,0.0,1.0
2023-01-06,23.6,23.6,23.37,23.44,295218,23.6,23.6,23.37,23.44,295218,0.0,1.0
2023-01-09,23.7365,23.8,23.6997,23.76,88743,23.7365,23.8,23.6997,23.76,88743,0.0,1.0
2023-01-10,23.81,23.83,23.71,23.76,8048,23.81,23.83,23.71,23.76,8048,0.0,1.0
2023-01-11,23.86,23.87,23.771,23.82,5729,23.86,23.87,23.771,23.82,5729,0.0,1.0
2023-01-12,23.94,24.029,23.85,23.97,77007,23.94,24.029,23.85,23.97,77007,0.0,1.0
2023-01-13,24.08,24.15,23.94,23.94,12431,24.08,24.15,23.94,23.94,12431,0.0,1.0
2023-01-17,23.95,24.0343,23.931,23.9542,4188,23.95,24.0343,23.931,23.9542,4188,0.0,1.0
2023-01-18,23.9275,24.1438,23.89,24.1438,11703,23.9275,24.1438,23.89,24.1438,11703,0.0,1.0
2023-01-19,24.0299,24.0799,23.9,23.9,4476,24.0299,24.0799,23.9,23.9,4476,0.0,1.0
2023-01-20,24.28,24.28,24.12,24.12,4665,24.28,24.28,24.12,24.12,4665,0.0,1.0
2023-01-23,24.3737,24.4399,24.26,24.323,71961,24.3737,24.4399,24.26,24.323,71961,0.0,1.0
2023-01-24,24.3858,24.4176,24.33,24.41,7520,24.3858,24.4176,24.33,24.41,7520,0.0,1.0
2023-01-25,24.391,24.405,24.31,24.31,5869,24.391,24.405,24.31,24.31,5869,0.0,1.0
2023-01-26,24.5599,24.56,24.472,24.56,2562,24.5599,24.56,24.472,24.56,2562,0.0,1.0
2023-01-27,24.4801,24.523,24.37,24.4624,119965,24.4801,24.523,24.37,24.4624,119965,0.0,1.0
2023-01-30,24.154,24.2999,24.154,24.29,4790,24.154,24.2999,24.154,24.29,4790,0.0,1.0
2023-01-31,24.0793,24.113,24.031,24.1,8417,24.0793,24.113,24.031,24.1,8417,0.0,1.0
2023-02-01,24.33,24.38,24.14,24.2461,9621,24.33,24.38,24.14,24.2461,9621,0.0,1.0
2023-02-02,24.1793,24.39,24.16,24.39,124090,24.1793,24.39,24.16,24.39,124090,0.0,1.0
2023-02-03,23.9203,24.0806,23.9203,24.08,21686,23.9203,24.0806,23.9203,24.08,21686,0.0,1.0
2023-02-06,23.72,23.76,23.59,23.69,26754,23.72,23.76,23.59,23.69,26754,0.0,1.0
2023-02-07,23.7845,23.79,23.6564,23.729,8657,23.7845,23.79,23.6564,23.729,8657,0.0,1.0
2023-02-08,23.72,23.77,23.6601,23.77,25088,23.72,23.77,23.6601,23.77,25088,0.0,1.0
2023-02-09,23.78,23.8518,23.76,23.8518,130715,23.78,23.8518,23.76,23.8518,130715,0.0,1.0
2023-02-10,23.7,23.75,23.635,23.75,272248,23.7,23.75,23.635,23.75,272248,0.0,1.0
2023-02-13,23.77,23.83,23.71,23.74,928906,23.77,23.83,23.71,23.74,928906,0.0,1.0
2023-02-14,23.7785,23.8499,23.7,23.7,100446,23.7785,23.8499,23.7,23.7,100446,0.0,1.0
2023-02-15,23.628,23.65,23.49,23.57,70326,23.628,23.65,23.49,23.57,70326,0.0,1.0
2023-02-16,23.6276,23.709,23.55,23.59,216460,23.6276,23.709,23.55,23.59,216460,0.0,1.0
2023-02-17,23.51,23.53,23.39,23.53,120829,23.51,23.53,23.39,23.53,120829,0.0,1.0
2023-02-21,23.25,23.44,23.24,23.44,77604,23.25,23.44,23.24,23.44,77604,0.0,1.0
2023-02-22,23.2009,23.2999,23.15,23.2999,27922,23.2009,23.2999,23.15,23.2999,27922,0.0,1.0
2023-02-23,23.2649,23.345,23.2,23.345,18866,23.2649,23.345,23.2,23.345,18866,0.0,1.0
2023-02-24,23.03,23.03,22.93,23.03,146286,23.03,23.03,22.93,23.03,146286,0.0,1.0
2023-02-27,23.04,23.0965,23.0225,23.04,1927,23.04,23.0965,23.0225,23.04,1927,0.0,1.0
2023-02-28,22.9549,23.06,22.9549,23.03,3257,22.9549,23.06,22.9549,23.03,3257,0.0,1.0
2023-03-01,23.2492,23.28,23.19,23.22,161230,23.2492,23.28,23.19,23.22,161230,0.0,1.0
2023-03-02,23.3002,23.32,23.21,23.2844,18898,23.3002,23.32,23.21,23.2844,18898,0.0,1.0
2023-03-03,23.3952,23.3952,23.33,23.3891,6273,23.3952,23.3952,23.33,23.3891,6273,0.0,1.0
2023-03-06,23.3499,23.385,23.3499,23.38,4724,23.3499,23.385,23.3499,23.38,4724,0.0,1.0
2023-03-07,23.1352,23.26,23.05,23.26,51161,23.1352,23.26,23.05,23.26,51161,0.0,1.0
2023-03-08,23.1749,23.24,23.1301,23.1492,4912,23.1749,23.24,23.1301,23.1492,4912,0.0,1.0
2023-03-09,22.9457,23.085,22.87,23.065,26869,22.9457,23.085,22.87,23.065,26869,0.0,1.0
2023-03-10,22.8851,23.15,22.88,22.97,8111,22.8851,23.15,22.88,22.97,8111,0.0,1.0
2023-03-13,22.8991,22.97,22.881,22.9106,6555,22.8991,22.97,22.881,22.9106,6555,0.0,1.0
2023-03-14,22.8725,22.9199,22.83,22.8316,6065,22.8725,22.9199,22.83,22.8316,6065,0.0,1.0
2023-03-15,22.669,22.72,22.58,22.6,6133,22.669,22.72,22.58,22.6,6133,0.0,1.0
2023-03-16,22.845,22.88,22.781,22.8499,10366,22.845,22.88,22.781,22.8499,10366,0.0,1.0
2023-03-17,22.83,22.89,22.74,22.89,5279,22.83,22.89,22.74,22.89,5279,0.0,1.0
2023-03-20,22.81,22.85,22.76,22.805,11461,22.81,22.85,22.76,22.805,11461,0.0,1.0
2023-03-21,22.9249,22.9658,22.83,22.83,2041,22.9249,22.9658,22.83,22.83,2041,0.0,1.0
2023-03-22,22.9964,23.14,22.964,23.09,11861,22.9964,23.14,22.964,23.09,11861,0.0,1.0
2023-03-23,23.1348,23.25,23.116,23.24,2557,23.1348,23.25,23.116,23.24,2557,0.0,1.0
2023-03-24,23.0787,23.12,23.065,23.11,12393,23.0787,23.12,23.065,23.11,12393,0.0,1.0
2023-03-27,23.02,23.0499,22.941,22.99,6696,23.02,23.0499,22.941,22.99,6696,0.0,1.0
2023-03-28,23.1909,23.229,23.07,23.07,6045,23.1909,23.229,23.07,23.07,6045,0.0,1.0
2023-03-29,23.2,23.2899,23.12,23.12,8197,23.2,23.2899,23.12,23.12,8197,0.0,1.0
2023-03-30,23.37,23.41,23.32,23.4,33935,23.37,23.41,23.32,23.4,33935,0.0,1.0
2023-03-31,23.3502,23.4099,23.325,23.341,22621,23.3502,23.4099,23.325,23.341,22621,0.0,1.0
2023-04-03,23.3578,23.4699,23.314,23.43,6134,23.3578,23.4699,23.314,23.43,6134,0.0,1.0
2023-04-04,23.3651,23.4,23.34,23.3786,19083,23.3651,23.4,23.34,23.3786,19083,0.0,1.0
2023-04-05,23.225,23.29,23.2242,23.29,11290,23.225,23.29,23.2242,23.29,11290,0.0,1.0
2023-04-06,23.28,23.32,23.23,23.23,3736,23.28,23.32,23.23,23.23,3736,0.0,1.0
2023-04-10,23.2819,23.29,23.2401,23.249,5345,23.2819,23.29,23.2401,23.249,5345,0.0,1.0
2023-04-11,23.3816,23.445,23.36,23.3813,19767,23.3816,23.445,23.36,23.3813,19767,0.0,1.0
2023-04-12,23.2785,23.48,23.2785,23.48,4705,23.2785,23.48,23.2785,23.48,4705,0.0,1.0
2023-04-13,23.4653,23.509,23.4157,23.49,12539,23.4653,23.509,23.4157,23.49,12539,0.0,1.0
2023-04-14,23.32,23.415,23.3,23.415,6854,23.32,23.415,23.3,23.415,6854,0.0,1.0
2023-04-17,23.4052,23.43,23.3942,23.3942,22684,23.4052,23.43,23.3942,23.3942,22684,0.0,1.0
2023-04-18,23.3789,23.395,23.35,23.3845,2385,23.3789,23.395,23.35,23.3845,2385,0.0,1.0
2023-04-19,23.2449,23.2899,23.2,23.23,4493,23.2449,23.2899,23.2,23.23,4493,0.0,1.0
2023-04-20,23.2154,23.256,23.1949,23.2492,6171,23.2154,23.256,23.1949,23.2492,6171,0.0,1.0
2023-04-21,23.1089,23.1499,23.0622,23.0622,12798,23.1089,23.1499,23.0622,23.0622,12798,0.0,1.0
2023-04-24,23.0851,23.0851,23.03,23.04,5124,23.0851,23.0851,23.03,23.04,5124,0.0,1.0
2023-04-25,22.9252,23.02,22.9083,23.02,5528,22.9252,23.02,22.9083,23.02,5528,0.0,1.0
2023-04-26,22.965,23.0,22.93,23.0,30013,22.965,23.0,22.93,23.0,30013,0.0,1.0
2023-04-27,23.109,23.115,23.0,23.0,4324,23.109,23.115,23.0,23.0,4324,0.0,1.0
2023-04-28,23.1153,23.14,23.07,23.1,9623,23.1153,23.14,23.07,23.1,9623,0.0,1.0
2023-05-01,23.0849,23.12,23.06,23.061,3411,23.0849,23.12,23.06,23.061,3411,0.0,1.0
2023-05-02,22.975,23.0,22.9501,22.975,2036,22.975,23.0,22.9501,22.975,2036,0.0,1.0
2023-05-03,22.9903,23.05,22.95,22.97,10704,22.9903,23.05,22.95,22.97,10704,0.0,1.0
2023-05-04,23.0652,23.1,23.0,23.001,12031,23.0652,23.1,23.0,23.001,12031,0.0,1.0
2023-05-05,23.1849,23.21,23.06,23.06,34044,23.1849,23.21,23.06,23.06,34044,0.0,1.0
2023-05-08,23.14,23.175,23.1301,23.16,6745,23.14,23.175,23.1301,23.16,6745,0.0,1.0
2023-05-09,23.12,23.15,23.05,23.06,21522,23.12,23.15,23.05,23.06,21522,0.0,1.0
2023-05-10,23.1003,23.1003,23.06,23.06,3389,23.1003,23.1003,23.06,23.06,3389,0.0,1.0
2023-05-11,23.05,23.09,22.971,23.0799,33382,23.05,23.09,22.971,23.0799,33382,0.0,1.0
2023-05-12,22.93,23.03,22.92,23.03,13549,22.93,23.03,22.92,23.03,13549,0.0,1.0
2023-05-15,23.143,23.228,23.07,23.08,5868,23.143,23.228,23.07,23.08,5868,0.0,1.0
2023-05-16,23.02,23.11,23.0,23.0,12002,23.02,23.11,23.0,23.0,12002,0.0,1.0
2023-05-17,23.0751,23.128,23.0,23.0,22037,23.0751,23.128,23.0,23.0,22037,0.0,1.0
2023-05-18,23.0301,23.06,23.0,23.059,10338,23.0301,23.06,23.0,23.059,10338,0.0,1.0
2023-05-19,23.07,23.09,23.0,23.09,9058,23.07,23.09,23.0,23.09,9058,0.0,1.0
2023-05-22,23.06,23.108,23.03,23.03,9243,23.06,23.108,23.03,23.03,9243,0.0,1.0
2023-05-23,23.0049,23.08,23.0,23.07,9488,23.0049,23.08,23.0,23.07,9488,0.0,1.0
2023-05-24,22.93,22.975,22.91,22.91,11924,22.93,22.975,22.91,22.91,11924,0.0,1.0
2023-05-25,22.9549,22.9999,22.92,22.95,6267,22.9549,22.9999,22.92,22.95,6267,0.0,1.0
2023-05-26,23.06,23.1,23.02,23.05,2326,23.06,23.1,23.02,23.05,2326,0.0,1.0
2023-05-30,22.9932,23.1,22.93,23.1,11462,22.9932,23.1,22.93,23.1,11462,0.0,1.0
2023-05-31,22.955,23.0,22.9,22.94,24056,22.955,23.0,22.9,22.94,24056,0.0,1.0
2023-06-01,23.0151,23.026,23.01,23.0199,2790,23.0151,23.026,23.01,23.0199,2790,0.0,1.0
2023-06-02,23.1502,23.18,23.09,23.1,4064,23.1502,23.18,23.09,23.1,4064,0.0,1.0
2023-06-05,23.105,23.16,23.06,23.16,10400,23.105,23.16,23.06,23.16,10400,0.0,1.0
2023-06-06,23.2091,23.22,23.04,23.13,11665,23.2091,23.22,23.04,23.13,11665,0.0,1.0
2023-06-07,23.171,23.215,23.13,23.2,9235,23.171,23.215,23.13,23.2,9235,0.0,1.0
2023-06-08,23.1801,23.23,23.12,23.23,25502,23.1801,23.23,23.12,23.23,25502,0.0,1.0
2023-06-09,23.2249,23.27,23.19,23.24,31378,23.2249,23.27,23.19,23.24,31378,0.0,1.0
2023-06-12,23.2499,23.28,23.18,23.26,50346,23.2499,23.28,23.18,23.26,50346,0.0,1.0
2023-06-13,23.3752,23.43,23.37,23.42,27710,23.3752,23.43,23.37,23.42,27710,0.0,1.0
2023-06-14,23.488,23.52,23.36,23.49,5000,23.488,23.52,23.36,23.49,5000,0.0,1.0
2023-06-15,23.631,23.69,23.56,23.56,6204,23.631,23.69,23.56,23.56,6204,0.0,1.0
2023-06-16,23.5879,23.65,23.5879,23.6,14290,23.5879,23.65,23.5879,23.6,14290,0.0,1.0
2023-06-20,23.2448,23.38,23.19,23.38,367087,23.2448,23.38,23.19,23.38,367087,0.0,1.0
2023-06-21,23.1733,23.21,23.1008,23.16,32560,23.1733,23.21,23.1008,23.16,32560,0.0,1.0
2023-06-22,23.1204,23.1499,23.06,23.06,9103,23.1204,23.1499,23.06,23.06,9103,0.0,1.0
2023-06-23,23.0418,23.1199,22.99,23.1199,23879,23.0418,23.1199,22.99,23.1199,23879,0.0,1.0
2023-06-26,22.9966,23.09,22.98,23.09,3903,22.9966,23.09,22.98,23.09,3903,0.0,1.0
2023-06-27,23.04,23.083,22.99,22.99,9468,23.04,23.083,22.99,22.99,9468,0.0,1.0
2023-06-28,23.0422,23.05,22.97,23.03,18227,23.0422,23.05,22.97,23.03,18227,0.0,1.0
2023-06-29,23.03,23.0399,22.96,23.02,17462,23.03,23.0399,22.96,23.02,17462,0.0,1.0
2023-06-30,23.05,23.13,22.96,23.05,179126,23.05,23.13,22.96,23.05,179126,0.0,1.0
2023-07-03,23.195,23.2499,23.15,23.23,95419,23.195,23.2499,23.15,23.23,95419,0.0,1.0
2023-07-05,23.03,23.19,22.97,23.16,418026,23.03,23.19,22.97,23.16,418026,0.0,1.0
2023-07-06,22.75,22.87,22.62,22.87,65467,22.75,22.87,22.62,22.87,65467,0.0,1.0
2023-07-07,22.9299,24.12,22.839,24.12,22793,22.9299,24.12,22.839,24.12,22793,0.0,1.0
2023-07-10,22.94,22.94,22.8191,22.85,718795,22.94,22.94,22.8191,22.85,718795,0.0,1.0
2023-07-11,23.07,23.16,22.95,22.97,16205,23.07,23.16,22.95,22.97,16205,0.0,1.0
2023-07-12,23.38,23.41,23.28,23.32,492759,23.38,23.41,23.28,23.32,492759,0.0,1.0
2023-07-13,23.58,23.58,23.46,23.49,177832,23.58,23.58,23.46,23.49,177832,0.0,1.0
2023-07-14,23.42,23.519,23.39,23.46,19119,23.42,23.519,23.39,23.46,19119,0.0,1.0
2023-07-17,23.42,23.48,23.39,23.44,49562,23.42,23.48,23.39,23.44,49562,0.0,1.0
2023-07-18,23.4,23.45,23.33,23.44,23893,23.4,23.45,23.33,23.44,23893,0.0,1.0
2023-07-19,23.34,23.41,23.11,23.41,16744,23.34,23.41,23.11,23.41,16744,0.0,1.0
2023-07-20,23.23,23.3399,23.23,23.25,75740,23.23,23.3399,23.23,23.25,75740,0.0,1.0
2023-07-21,23.24,23.3042,23.22,23.24,16352,23.24,23.3042,23.22,23.24,16352,0.0,1.0
2023-07-24,23.44,23.4999,23.3196,23.32,21329,23.44,23.4999,23.3196,23.32,21329,0.0,1.0
2023-07-25,23.52,23.6199,23.52,23.54,19766,23.52,23.6199,23.52,23.54,19766,0.0,1.0
2023-07-26,23.63,23.649,23.53,23.53,23802,23.63,23.649,23.53,23.53,23802,0.0,1.0
2023-07-27,23.43,23.609,23.43,23.56,12538,23.43,23.609,23.43,23.56,12538,0.0,1.0
2023-07-28,23.77,23.82,23.67,23.67,22817,23.77,23.82,23.67,23.67,22817,0.0,1.0
2023-07-31,23.77,23.81,23.7,23.7,14490,23.77,23.81,23.7,23.7,14490,0.0,1.0
2023-08-01,23.57,23.71,23.57,23.71,190452,23.57,23.71,23.57,23.71,190452,0.0,1.0
2023-08-02,23.28,23.37,23.28,23.37,16760,23.28,23.37,23.28,23.37,16760,0.0,1.0
2023-08-03,23.365,23.4,23.24,23.24,61661,23.365,23.4,23.24,23.24,61661,0.0,1.0
2023-08-04,23.36,23.45,23.31,23.34,18408,23.36,23.45,23.31,23.34,18408,0.0,1.0
2023-08-07,23.35,23.43,23.28,23.28,11135,23.35,23.43,23.28,23.28,11135,0.0,1.0
2023-08-08,23.17,23.17,23.05,23.14,26987,23.17,23.17,23.05,23.14,26987,0.0,1.0
2023-08-09,23.15,23.22,23.15,23.22,18878,23.15,23.22,23.15,23.22,18878,0.0,1.0
2023-08-10,23.18,23.4,23.18,23.3008,10286,23.18,23.4,23.18,23.3008,10286,0.0,1.0
2023-08-11,23.02,23.07,22.97,23.03,7434,23.02,23.07,22.97,23.03,7434,0.0,1.0
2023-08-14,22.92,22.97,22.8201,22.9,15341,22.92,22.97,22.8201,22.9,15341,0.0,1.0
2023-08-15,22.81,22.869,22.78,22.83,47093,22.81,22.869,22.78,22.83,47093,0.0,1.0
2023-08-16,22.68,22.79,22.6764,22.74,14659,22.68,22.79,22.6764,22.74,14659,0.0,1.0
2023-08-17,22.71,22.875,22.675,22.87,16796,22.71,22.875,22.675,22.87,16796,0.0,1.0
2023-08-18,22.62,22.65,22.52,22.59,22834,22.62,22.65,22.52,22.59,22834,0.0,1.0
2023-08-21,22.6581,22.76,22.5555,22.76,87887,22.6581,22.76,22.5555,22.76,87887,0.0,1.0
2023-08-22,22.64,22.65,22.56,22.6486,15952,22.64,22.65,22.56,22.6486,15952,0.0,1.0
2023-08-23,22.81,22.88,22.73,22.73,23209,22.81,22.88,22.73,22.73,23209,0.0,1.0
2023-08-24,22.78,22.8999,22.78,22.8999,57847,22.78,22.8999,22.78,22.8999,57847,0.0,1.0
2023-08-25,22.75,22.8299,22.69,22.75,24499,22.75,22.8299,22.69,22.75,24499,0.0,1.0
2023-08-28,22.95,22.9832,22.85,22.93,24056,22.95,22.9832,22.85,22.93,24056,0.0,1.0
2023-08-29,23.07,23.13,22.94,22.98,23990,23.07,23.13,22.94,22.98,23990,0.0,1.0
2023-08-30,23.01,23.09,22.92,23.07,14854,23.01,23.09,22.92,23.07,14854,0.0,1.0
2023-08-31,22.83,22.94,22.83,22.895,15883,22.83,22.94,22.83,22.895,15883,0.0,1.0
2023-09-01,23.07,23.15,23.0,23.11,64810,23.07,23.15,23.0,23.11,64810,0.0,1.0
2023-09-05,22.96,23.0,22.8975,23.0,26360,22.96,23.0,22.8975,23.0,26360,0.0,1.0
2023-09-06,22.84,22.9551,22.8,22.9551,9161,22.84,22.9551,22.8,22.9551,9161,0.0,1.0
2023-09-07,22.73,22.7484,22.69,22.694,13575,22.73,22.7484,22.69,22.694,13575,0.0,1.0
2023-09-08,22.76,22.78,22.67,22.78,34859,22.76,22.78,22.67,22.78,34859,0.0,1.0
2023-09-11,22.93,22.93,22.84,22.91,17218,22.93,22.93,22.84,22.91,17218,0.0,1.0
2023-09-12,22.89,22.92,22.84,22.84,14882,22.89,22.92,22.84,22.84,14882,0.0,1.0
2023-09-13,22.88,22.9,22.83,22.9,7609,22.88,22.9,22.83,22.9,7609,0.0,1.0
2023-09-14,22.89,22.99,22.87,22.89,32649,22.89,22.99,22.87,22.89,32649,0.0,1.0
2023-09-15,22.85,22.93,22.85,22.908,9918,22.85,22.93,22.85,22.908,9918,0.0,1.0
2023-09-18,22.91,22.91,22.8201,22.87,7168,22.91,22.91,22.8201,22.87,7168,0.0,1.0
2023-09-19,22.7927,22.83,22.75,22.79,14381,22.7927,22.83,22.75,22.79,14381,0.0,1.0
2023-09-20,22.77,22.91,22.7381,22.8746,12960,22.77,22.91,22.7381,22.8746,12960,0.0,1.0
2023-09-21,22.52,22.57,22.47,22.57,23391,22.52,22.57,22.47,22.57,23391,0.0,1.0
2023-09-22,22.64,22.72,22.64,22.65,18283,22.64,22.72,22.64,22.65,18283,0.0,1.0
2023-09-25,22.64,22.64,22.56,22.57,20479,22.64,22.64,22.56,22.57,20479,0.0,1.0
2023-09-26,22.45,22.58,22.4141,22.47,21464,22.45,22.58,22.4141,22.47,21464,0.0,1.0
2023-09-27,22.47,22.495,22.38,22.49,26854,22.47,22.495,22.38,22.49,26854,0.0,1.0
2023-09-28,22.49,22.5099,22.39,22.41,47826,22.49,22.5099,22.39,22.41,47826,0.0,1.0
2023-09-29,22.51,22.61,22.45,22.595,10541,22.51,22.61,22.45,22.595,10541,0.0,1.0
2023-10-02,22.47,22.51,22.37,22.51,18048,22.47,22.51,22.37,22.51,18048,0.0,1.0
2023-10-03,22.27,22.31,22.23,22.2901,417328,22.27,22.31,22.23,22.2901,417328,0.0,1.0
2023-10-04,22.24,22.26,22.1706,22.21,9530,22.24,22.26,22.1706,22.21,9530,0.0,1.0
2023-10-05,22.29,22.3,22.2,22.221,8180,22.29,22.3,22.2,22.221,8180,0.0,1.0
2023-10-06,22.4569,22.49,22.275,22.275,3295,22.4569,22.49,22.275,22.275,3295,0.0,1.0
2023-10-09,22.42,22.42,22.25,22.2601,56779,22.42,22.42,22.25,22.2601,56779,0.0,1.0
2023-10-10,22.592,22.62,22.49,22.49,9317,22.592,22.62,22.49,22.49,9317,0.0,1.0
2023-10-11,22.6651,22.7,22.64,22.6586,6925,22.6651,22.7,22.64,22.6586,6925,0.0,1.0
2023-10-12,22.558,22.6199,22.515,22.5658,7032,22.558,22.6199,22.515,22.5658,7032,0.0,1.0
2023-10-13,22.4849,22.51,22.455,22.51,5017,22.4849,22.51,22.455,22.51,5017,0.0,1.0
2023-10-16,22.53,22.62,22.44,22.44,32307,22.53,22.62,22.44,22.44,32307,0.0,1.0
2023-10-17,22.5236,22.58,22.41,22.41,8925,22.5236,22.58,22.41,22.41,8925,0.0,1.0
2023-10-18,22.38,22.39,22.3,22.3652,7992,22.38,22.39,22.3,22.3652,7992,0.0,1.0
2023-10-19,22.28,22.35,22.25,22.25,24747,22.28,22.35,22.25,22.25,24747,0.0,1.0
2023-10-20,22.1248,22.2,21.899,22.2,2987,22.1248,22.2,21.899,22.2,2987,0.0,1.0
2023-10-23,22.1248,22.15,22.025,22.0403,3823,22.1248,22.15,22.025,22.0403,3823,0.0,1.0
2023-10-24,22.2748,22.31,22.18,22.18,10653,22.2748,22.31,22.18,22.18,10653,0.0,1.0
2023-10-25,22.115,22.18,22.085,22.0902,27866,22.115,22.18,22.085,22.0902,27866,0.0,1.0
2023-10-26,22.0501,22.0555,22.0,22.016,11111,22.0501,22.0555,22.0,22.016,11111,0.0,1.0
2023-10-27,22.0452,22.16,22.0452,22.16,5064,22.0452,22.16,22.0452,22.16,5064,0.0,1.0
2023-10-30,22.22,22.25,22.12,22.25,4637,22.22,22.25,22.12,22.25,4637,0.0,1.0
2023-10-31,22.075,22.085,22.01,22.085,9966,22.075,22.085,22.01,22.085,9966,0.0,1.0
2023-11-01,22.18,22.25,22.1,22.15,16515,22.18,22.25,22.1,22.15,16515,0.0,1.0
2023-11-02,22.4349,22.465,22.37,22.37,12663,22.4349,22.465,22.37,22.37,12663,0.0,1.0
2023-11-03,22.72,22.74,22.61,22.65,7661,22.72,22.74,22.61,22.65,7661,0.0,1.0
2023-11-06,22.8089,22.8635,22.765,22.81,7677,22.8089,22.8635,22.765,22.81,7677,0.0,1.0
2023-11-07,22.76,22.76,22.6,22.68,35469,22.76,22.76,22.6,22.68,35469,0.0,1.0
2023-11-08,22.6664,22.71,22.63,22.69,15538,22.6664,22.71,22.63,22.69,15538,0.0,1.0
2023-11-09,22.5799,22.73,22.51,22.71,15618,22.5799,22.73,22.51,22.71,15618,0.0,1.0
2023-11-10,22.67,22.67,22.57,22.62,30370,22.67,22.67,22.57,22.62,30370,0.0,1.0
2023-11-13,22.6428,22.6691,22.6,22.6,10217,22.6428,22.6691,22.6,22.6,10217,0.0,1.0
2023-11-14,23.0143,23.0143,22.8,22.8,14488,23.0143,23.0143,22.8,22.8,14488,0.0,1.0
2023-11-15,23.1324,23.18,23.09,23.15,13328,23.1324,23.18,23.09,23.15,13328,0.0,1.0
2023-11-16,23.01,23.0317,22.925,23.0317,18679,23.01,23.0317,22.925,23.0317,18679,0.0,1.0
2023-11-17,22.96,22.971,22.95,22.971,8215,22.96,22.971,22.95,22.971,8215,0.0,1.0
2023-11-20,23.155,23.2,23.08,23.08,18171,23.155,23.2,23.08,23.08,18171,0.0,1.0
2023-11-21,23.0488,23.16,23.025,23.16,17637,23.0488,23.16,23.025,23.16,17637,0.0,1.0
2023-11-22,23.0522,23.11,22.99,23.11,10390,23.0522,23.11,22.99,23.11,10390,0.0,1.0
2023-11-24,23.0657,23.09,23.04,23.05,3413,23.0657,23.09,23.04,23.05,3413,0.0,1.0
2023-11-27,23.0227,23.0489,22.95,23.01,11762,23.0227,23.0489,22.95,23.01,11762,0.0,1.0
2023-11-28,23.15,23.16,23.09,23.1,9033,23.15,23.16,23.09,23.1,9033,0.0,1.0
2023-11-29,23.0496,23.1,23.01,23.09,11008,23.0496,23.1,23.01,23.09,11008,0.0,1.0
2023-11-30,23.0802,23.11,23.03,23.11,11257,23.0802,23.11,23.03,23.11,11257,0.0,1.0
2023-12-01,23.1435,23.18,22.96,22.96,56124,23.1435,23.18,22.96,22.96,56124,0.0,1.0
2023-12-04,23.04,23.05,22.96,23.0,94696,23.04,23.05,22.96,23.0,94696,0.0,1.0
2023-12-05,22.89,22.96,22.86,22.93,29665,22.89,22.96,22.86,22.93,29665,0.0,1.0
2023-12-06,22.8899,23.03,22.86,22.95,18994,22.8899,23.03,22.86,22.95,18994,0.0,1.0
2023-12-07,22.91,22.97,22.88,22.89,27605,22.91,22.97,22.88,22.89,27605,0.0,1.0
2023-12-08,22.86,22.92,22.8416,22.92,14552,22.86,22.92,22.8416,22.92,14552,0.0,1.0
2023-12-11,22.93,23.0,22.91,22.94,8824,22.93,23.0,22.91,22.94,8824,0.0,1.0
2023-12-12,22.9551,22.99,22.89,22.905,10491,22.9551,22.99,22.89,22.905,10491,0.0,1.0
2023-12-13,23.1,23.15,22.81,22.83,11882,23.1,23.15,22.81,22.83,11882,0.0,1.0
2023-12-14,23.28,23.34,23.24,23.24,33197,23.28,23.34,23.24,23.24,33197,0.0,1.0
2023-12-15,23.255,23.33,23.22,23.3199,26037,23.255,23.33,23.22,23.3199,26037,0.0,1.0
2023-12-18,23.22,23.25,23.1867,23.23,14867,23.22,23.25,23.1867,23.23,14867,0.0,1.0
2023-12-19,23.3502,23.4,23.31,23.36,55478,23.3502,23.4,23.31,23.36,55478,0.0,1.0
2023-12-20,23.0999,23.28,23.0999,23.27,20381,23.0999,23.28,23.0999,23.27,20381,0.0,1.0
2023-12-21,23.38,23.38,23.24,23.24,13549,23.38,23.38,23.24,23.24,13549,0.0,1.0
2023-12-22,23.282,23.32,23.25,23.3,13582,23.282,23.32,23.25,23.3,13582,0.0,1.0
2023-12-26,23.36,23.42,23.25,23.42,23388,23.36,23.42,23.25,23.42,23388,0.0,1.0
2023-12-27,23.4752,23.5,23.4,23.4,18303,23.4752,23.5,23.4,23.4,18303,0.0,1.0
2023-12-28,23.6104,23.69,23.5501,23.6541,19371,23.6104,23.69,23.5501,23.6541,19371,0.0,1.0
2023-12-29,23.63,23.69,23.54,23.54,10226,23.63,23.69,23.54,23.54,10226,0.0,1.0
2024-01-02,23.38,23.48,23.38,23.48,212087,23.38,23.48,23.38,23.48,212087,0.0,1.0
2024-01-03,23.3692,23.4106,23.3014,23.36,22337,23.3692,23.4106,23.3014,23.36,22337,0.0,1.0
2024-01-04,23.295,23.35,23.24,23.24,11276,23.295,23.35,23.24,23.24,11276,0.0,1.0
2024-01-05,23.335,23.39,23.293,23.39,16795,23.335,23.39,23.293,23.39,16795,0.0,1.0
2024-01-08,23.3498,23.3498,23.2,23.2,4667,23.3498,23.3498,23.2,23.2,4667,0.0,1.0
2024-01-09,23.14,23.19,23.11,23.155,20671,23.14,23.19,23.11,23.155,20671,0.0,1.0
2024-01-10,23.06,23.14,22.96,23.0712,119979,23.06,23.14,22.96,23.0712,119979,0.0,1.0
2024-01-11,23.1352,23.1799,23.06,23.09,6553,23.1352,23.1799,23.06,23.09,6553,0.0,1.0
2024-01-12,23.2464,23.27,23.18,23.22,6164,23.2464,23.27,23.18,23.22,6164,0.0,1.0
2024-01-16,22.854,22.9501,22.85,22.9501,10487,22.854,22.9501,22.85,22.9501,10487,0.0,1.0
2024-01-17,22.7155,22.75,22.65,22.69,7972,22.7155,22.75,22.65,22.69,7972,0.0,1.0
2024-01-18,22.7829,22.84,22.74,22.7903,5542,22.7829,22.84,22.74,22.7903,5542,0.0,1.0
2024-01-19,22.91,22.9419,22.79,22.8421,9608,22.91,22.9419,22.79,22.8421,9608,0.0,1.0
2024-01-22,22.8,22.86,22.8,22.82,5113,22.8,22.86,22.8,22.82,5113,0.0,1.0
2024-01-23,22.9492,22.9492,22.84,22.84,6968,22.9492,22.9492,22.84,22.84,6968,0.0,1.0
2024-01-24,23.0635,23.1393,23.04,23.13,14910,23.0635,23.1393,23.04,23.13,14910,0.0,1.0
2024-01-25,23.0673,23.1899,23.0301,23.09,7445,23.0673,23.1899,23.0301,23.09,7445,0.0,1.0
2024-01-26,23.15,23.15,23.085,23.13,7367,23.15,23.15,23.085,23.13,7367,0.0,1.0
2024-01-29,23.12,23.13,22.95,23.07,22303,23.12,23.13,22.95,23.07,22303,0.0,1.0
2024-01-30,23.0014,23.01,22.95,22.97,4890,23.0014,23.01,22.95,22.97,4890,0.0,1.0
2024-01-31,22.9465,23.029,22.88,22.92,14155,22.9465,23.029,22.88,22.92,14155,0.0,1.0
2024-02-01,23.0601,23.1,22.995,22.995,36956,23.0601,23.1,22.995,22.995,36956,0.0,1.0
2024-02-02,23.03,23.07,22.96,23.0,8949,23.03,23.07,22.96,23.0,8949,0.0,1.0
2024-02-05,23.0582,23.0582,22.95,23.03,15746,23.0582,23.0582,22.95,23.03,15746,0.0,1.0
2024-02-06,23.34,23.35,23.2679,23.2679,22620,23.34,23.35,23.2679,23.2679,22620,0.0,1.0
2024-02-07,23.325,23.37,23.285,23.37,681151,23.325,23.37,23.285,23.37,681151,0.0,1.0
2024-02-08,23.23,23.3,23.23,23.23,30320,23.23,23.3,23.23,23.23,30320,0.0,1.0
2024-02-09,23.3348,23.38,23.19,23.27,339357,23.3348,23.38,23.19,23.27,339357,0.0,1.0
2024-02-12,23.4558,23.5,23.31,23.31,145853,23.4558,23.5,23.31,23.31,145853,0.0,1.0
2024-02-13,23.1569,23.34,23.105,23.34,7792,23.1569,23.34,23.105,23.34,7792,0.0,1.0
2024-02-14,23.3401,23.38,23.325,23.34,18982,23.3401,23.38,23.325,23.34,18982,0.0,1.0
2024-02-15,23.43,23.44,23.35,23.38,25064,23.43,23.44,23.35,23.38,25064,0.0,1.0
2024-02-16,23.492,23.53,23.48,23.53,60435,23.492,23.53,23.48,23.53,60435,0.0,1.0
2024-02-20,23.515,23.62,23.48,23.62,11817,23.515,23.62,23.48,23.62,11817,0.0,1.0
2024-02-21,23.5377,23.56,23.49,23.5547,8684,23.5377,23.56,23.49,23.5547,8684,0.0,1.0
2024-02-22,23.68,23.7154,23.61,23.68,26731,23.68,23.7154,23.61,23.68,26731,0.0,1.0
2024-02-23,23.685,23.72,23.66,23.66,17011,23.685,23.72,23.66,23.66,17011,0.0,1.0
2024-02-26,23.6245,23.63,23.59,23.6219,103921,23.6245,23.63,23.59,23.6219,103921,0.0,1.0
2024-02-27,23.6495,23.68,23.6495,23.6552,2622,23.6495,23.68,23.6495,23.6552,2622,0.0,1.0
2024-02-28,23.4549,23.47,23.4,23.45,9095,23.4549,23.47,23.4,23.45,9095,0.0,1.0
2024-02-29,23.4532,23.48,23.43,23.48,3055,23.4532,23.48,23.43,23.48,3055,0.0,1.0
2024-03-01,23.6371,23.68,23.5906,23.5906,12420,23.6371,23.68,23.5906,23.5906,12420,0.0,1.0
2024-03-04,23.6137,23.64,23.6001,23.6169,3850,23.6137,23.64,23.6001,23.6169,3850,0.0,1.0
2024-03-05,23.475,23.5106,23.43,23.51,7705,23.475,23.5106,23.43,23.51,7705,0.0,1.0
2024-03-06,23.74,23.76,23.66,23.68,11646,23.74,23.76,23.66,23.68,11646,0.0,1.0
2024-03-07,23.77,23.77,23.7,23.7,14374,23.77,23.77,23.7,23.7,14374,0.0,1.0
2024-03-08,23.7523,23.9099,23.74,23.9099,9347,23.7523,23.9099,23.74,23.9099,9347,0.0,1.0
2024-03-11,23.83,23.87,23.78,23.809,12209,23.83,23.87,23.78,23.809,12209,0.0,1.0
2024-03-12,23.96,24.0,23.87,23.87,3396,23.96,24.0,23.87,23.87,3396,0.0,1.0
2024-03-13,23.8933,23.96,23.89,23.9305,4247,23.8933,23.96,23.89,23.9305,4247,0.0,1.0
2024-03-14,23.835,23.94,23.82,23.89,3816,23.835,23.94,23.82,23.89,3816,0.0,1.0
2024-03-15,23.7353,23.8,23.71,23.775,7770,23.7353,23.8,23.71,23.775,7770,0.0,1.0
2024-03-18,23.73,23.81,23.73,23.76,9993,23.73,23.81,23.73,23.76,9993,0.0,1.0
2024-03-19,23.6801,23.685,23.61,23.6101,1306,23.6801,23.685,23.61,23.6101,1306,0.0,1.0
2024-03-20,23.8418,23.8418,23.68,23.7088,3895,23.8418,23.8418,23.68,23.7088,3895,0.0,1.0
2024-03-21,23.8462,23.9,23.8,23.895,32299,23.8462,23.9,23.8,23.895,32299,0.0,1.0
2024-03-22,23.7011,23.77,23.69,23.71,11765,23.7011,23.77,23.69,23.71,11765,0.0,1.0
2024-03-25,23.71,23.78,23.71,23.78,6216,23.71,23.78,23.71,23.78,6216,0.0,1.0
2024-03-26,23.78,23.78,23.68,23.72,6791,23.78,23.78,23.68,23.72,6791,0.0,1.0
2024-03-27,23.74,23.76,23.66,23.67,10709,23.74,23.76,23.66,23.67,10709,0.0,1.0
2024-03-28,23.8021,23.86,23.8,23.86,3128,23.8021,23.86,23.8,23.86,3128,0.0,1.0
2024-04-01,23.85,23.945,23.8,23.945,28542,23.85,23.945,23.8,23.945,28542,0.0,1.0
2024-04-02,23.8778,23.9719,23.87,23.96,10818,23.8778,23.9719,23.87,23.96,10818,0.0,1.0
2024-04-03,23.9033,23.9782,23.74,23.77,316381,23.9033,23.9782,23.74,23.77,316381,0.0,1.0
2024-04-04,23.8449,24.1,23.84,24.02,9652,23.8449,24.1,23.84,24.02,9652,0.0,1.0
2024-04-05,23.8642,23.915,23.79,23.79,14276,23.8642,23.915,23.79,23.79,14276,0.0,1.0
2024-04-08,23.9836,24.0301,23.97,24.009,10077,23.9836,24.0301,23.97,24.009,10077,0.0,1.0
2024-04-09,24.1143,24.1999,24.07,24.12,88496,24.1143,24.1999,24.07,24.12,88496,0.0,1.0
2024-04-10,23.8623,23.96,23.82,23.9389,18401,23.8623,23.96,23.82,23.9389,18401,0.0,1.0
2024-04-11,23.9643,24.005,23.905,23.905,5273,23.9643,24.005,23.905,23.905,5273,0.0,1.0
2024-04-12,23.5744,23.643,23.57,23.643,1941,23.5744,23.643,23.57,23.643,1941,0.0,1.0
2024-04-15,23.5281,23.66,23.49,23.66,3826,23.5281,23.66,23.49,23.66,3826,0.0,1.0
2024-04-16,23.3447,23.3993,23.27,23.27,9324,23.3447,23.3993,23.27,23.27,9324,0.0,1.0
2024-04-17,23.3248,23.38,23.28,23.3,14408,23.3248,23.38,23.28,23.3,14408,0.0,1.0
2024-04-18,23.3599,23.43,23.3,23.4,19022,23.3599,23.43,23.3,23.4,19022,0.0,1.0
2024-04-19,23.2962,23.37,23.24,23.29,9800,23.2962,23.37,23.24,23.29,9800,0.0,1.0
2024-04-22,23.4537,23.4537,23.29,23.29,7143,23.4537,23.4537,23.29,23.29,7143,0.0,1.0
2024-04-23,23.574,23.574,23.41,23.41,4575,23.574,23.574,23.41,23.41,4575,0.0,1.0
2024-04-24,23.5967,23.5967,23.52,23.5557,6790,23.5967,23.5967,23.52,23.5557,6790,0.0,1.0
2024-04-25,23.6244,23.6299,23.4597,23.4597,13212,23.6244,23.6299,23.4597,23.4597,13212,0.0,1.0
2024-04-26,23.8159,23.86,23.795,23.8,6083,23.8159,23.86,23.795,23.8,6083,0.0,1.0
2024-04-29,23.96,23.96,23.86,23.86,3183,23.96,23.96,23.86,23.86,3183,0.0,1.0
2024-04-30,23.7392,23.84,23.7311,23.84,12764,23.7392,23.84,23.7311,23.84,12764,0.0,1.0
2024-05-01,23.7471,23.895,23.7,23.7,34596,23.7471,23.895,23.7,23.7,34596,0.0,1.0
2024-05-02,24.2595,24.31,23.97,24.0,4056,24.2595,24.31,23.97,24.0,4056,0.0,1.0
2024-05-03,24.4286,24.4286,24.28,24.28,5490,24.4286,24.4286,24.28,24.28,5490,0.0,1.0
2024-05-06,24.42,24.43,24.38,24.38,3869,24.42,24.43,24.38,24.38,3869,0.0,1.0
2024-05-07,24.3315,24.4099,24.29,24.29,8063,24.3315,24.4099,24.29,24.29,8063,0.0,1.0
2024-05-08,24.3349,24.34,24.21,24.2202,9427,24.3349,24.34,24.21,24.2202,9427,0.0,1.0
2024-05-09,24.355,24.37,24.2833,24.2833,12659,24.355,24.37,24.2833,24.2833,12659,0.0,1.0
2024-05-10,24.4145,24.49,24.39,24.48,3899,24.4145,24.49,24.39,24.48,3899,0.0,1.0
2024-05-13,24.5708,24.67,24.48,24.59,2397,24.5708,24.67,24.48,24.59,2397,0.0,1.0
2024-05-14,24.6911,24.6911,24.62,24.62,3284,24.6911,24.6911,24.62,24.62,3284,0.0,1.0
2024-05-15,24.91,24.92,24.81,24.81,10475,24.91,24.92,24.81,24.81,10475,0.0,1.0
2024-05-16,24.9721,25.02,24.92,24.92,16359,24.9721,25.02,24.92,24.92,16359,0.0,1.0
2024-05-17,25.0899,25.1015,25.02,25.02,4307,25.0899,25.1015,25.02,25.02,4307,0.0,1.0
2024-05-20,24.98,25.0413,24.92,24.92,5153,24.98,25.0413,24.92,24.92,5153,0.0,1.0
2024-05-21,24.8696,24.91,24.79,24.79,39171,24.8696,24.91,24.79,24.79,39171,0.0,1.0
2024-05-22,24.7965,24.82,24.74,24.82,4527,24.7965,24.82,24.74,24.82,4527,0.0,1.0
2024-05-23,24.6233,24.8928,24.58,24.8928,3722,24.6233,24.8928,24.58,24.8928,3722,0.0,1.0
2024-05-24,24.6849,24.71,24.64,24.67,8829,24.6849,24.71,24.64,24.67,8829,0.0,1.0
2024-05-28,24.6201,24.78,24.6,24.69,8798,24.6201,24.78,24.6,24.69,8798,0.0,1.0
2024-05-29,24.2865,24.3028,24.28,24.28,1737,24.2865,24.3028,24.28,24.28,1737,0.0,1.0
2024-05-30,24.2548,24.3199,24.1801,24.1801,4767,24.2548,24.3199,24.1801,24.1801,4767,0.0,1.0
2024-05-31,24.0196,24.03,23.9,24.03,3774,24.0196,24.03,23.9,24.03,3774,0.0,1.0
2024-06-03,24.2536,24.2725,24.15,24.26,27914,24.2536,24.2725,24.15,24.26,27914,0.0,1.0
2024-06-04,23.9501,23.9501,23.8472,23.86,2204,23.9501,23.9501,23.8472,23.86,2204,0.0,1.0
2024-06-05,24.27,24.27,24.11,24.15,9941,24.27,24.27,24.11,24.15,9941,0.0,1.0
2024-06-06,24.3949,24.3949,24.34,24.35,2702,24.3949,24.3949,24.34,24.35,2702,0.0,1.0
2024-06-07,24.135,24.25,24.08,24.25,3528,24.135,24.25,24.08,24.25,3528,0.0,1.0
2024-06-10,24.2551,24.31,24.21,24.21,29588,24.2551,24.31,24.21,24.21,29588,0.0,1.0
2024-06-11,24.1746,24.2199,24.06,24.2199,5582,24.1746,24.2199,24.06,24.2199,5582,0.0,1.0
2024-06-12,24.4302,24.4901,24.4,24.47,3780,24.4302,24.4901,24.4,24.47,3780,0.0,1.0
2024-06-13,24.3421,24.3899,24.28,24.32,6973,24.3421,24.3899,24.28,24.32,6973,0.0,1.0
2024-06-14,24.3904,24.3904,24.35,24.35,6735,24.3904,24.3904,24.35,24.35,6735,0.0,1.0
2024-06-17,24.5546,24.56,24.39,24.4,17660,24.5546,24.56,24.39,24.4,17660,0.0,1.0
2024-06-18,24.7599,24.7599,24.69,24.7128,3717,24.7599,24.7599,24.69,24.7128,3717,0.0,1.0
2024-06-20,24.7299,24.78,24.645,24.73,9408,24.7299,24.78,24.645,24.73,9408,0.0,1.0
2024-06-21,24.6295,24.6628,24.58,24.6628,11877,24.6295,24.6628,24.58,24.6628,11877,0.0,1.0
2024-06-24,24.6311,24.75,24.61,24.68,17206,24.6311,24.75,24.61,24.68,17206,0.0,1.0
2024-06-25,24.5495,24.57,24.455,24.55,14336,24.5495,24.57,24.455,24.55,14336,0.0,1.0
2024-06-26,24.4924,24.53,24.44,24.45,46717,24.4924,24.53,24.44,24.45,46717,0.0,1.0
2024-06-27,24.5056,24.55,24.5,24.53,4993,24.5056,24.55,24.5,24.53,4993,0.0,1.0
2024-06-28,24.51,24.72,24.48,24.62,82510,24.51,24.72,24.48,24.62,82510,0.0,1.0
2024-07-01,24.56,24.63,24.47,24.63,264531,24.56,24.63,24.47,24.63,264531,0.0,1.0
2024-07-02,24.5574,24.6,24.4,24.4,30441,24.5574,24.6,24.4,24.4,30441,0.0,1.0
2024-07-03,24.725,24.77,24.68,24.71,7096,24.725,24.77,24.68,24.71,7096,0.0,1.0
2024-07-05,24.7799,24.81,24.67,24.75,28695,24.7799,24.81,24.67,24.75,28695,0.0,1.0
2024-07-08,24.82,24.88,24.77,24.81,6817,24.82,24.88,24.77,24.81,6817,0.0,1.0
2024-07-09,24.8849,24.92,24.8,24.88,10394,24.8849,24.92,24.8,24.88,10394,0.0,1.0
2024-07-10,24.935,24.97,24.88,24.9699,10929,24.935,24.97,24.88,24.9699,10929,0.0,1.0
2024-07-11,25.015,25.1099,24.97,25.06,35258,25.015,25.1099,24.97,25.06,35258,0.0,1.0
2024-07-12,25.075,25.14,25.05,25.05,12701,25.075,25.14,25.05,25.05,12701,0.0,1.0
2024-07-15,24.97,25.04,24.9,24.95,13185,24.97,25.04,24.9,24.95,13185,0.0,1.0
2024-07-16,25.054,25.06,24.92,24.92,16740,25.054,25.06,24.92,24.92,16740,0.0,1.0
2024-07-17,24.8249,24.91,24.77,24.91,20762,24.8249,24.91,24.77,24.91,20762,0.0,1.0
2024-07-18,24.7,24.84,24.6507,24.76,13386,24.7,24.84,24.6507,24.76,13386,0.0,1.0
2024-07-19,24.59,24.7099,24.56,24.7099,8705,24.59,24.7099,24.56,24.7099,8705,0.0,1.0
2024-07-22,24.68,24.714,24.6,24.71,11827,24.68,24.714,24.6,24.71,11827,0.0,1.0
2024-07-23,24.5899,24.6392,24.56,24.61,47020,24.5899,24.6392,24.56,24.61,47020,0.0,1.0
2024-07-24,24.39,24.6222,24.315,24.51,4256,24.39,24.6222,24.315,24.51,4256,0.0,1.0
2024-07-25,24.34,24.45,24.33,24.34,11623,24.34,24.45,24.33,24.34,11623,0.0,1.0
2024-07-26,24.4607,24.52,24.43,24.52,11563,24.4607,24.52,24.43,24.52,11563,0.0,1.0
2024-07-29,24.4271,24.47,24.39,24.4306,16264,24.4271,24.47,24.39,24.4306,16264,0.0,1.0
2024-07-30,24.3733,24.44,24.345,24.38,12478,24.3733,24.44,24.345,24.38,12478,0.0,1.0
2024-07-31,24.6691,24.71,24.6008,24.64,9059,24.6691,24.71,24.6008,24.64,9059,0.0,1.0
2024-08-01,24.445,24.615,24.4,24.615,30479,24.445,24.615,24.4,24.615,30479,0.0,1.0
2024-08-02,24.2474,24.3,24.17,24.3,64917,24.2474,24.3,24.17,24.3,64917,0.0,1.0
2024-08-05,23.8402,23.95,23.33,23.33,19953,23.8402,23.95,23.33,23.33,19953,0.0,1.0
2024-08-06,23.95,24.04,23.73,23.76,15163,23.95,24.04,23.73,23.76,15163,0.0,1.0
2024-08-07,24.0177,24.22,23.8,24.205,51014,24.0177,24.22,23.8,24.205,51014,0.0,1.0
2024-08-08,24.2866,24.3389,24.12,24.12,72379,24.2866,24.3389,24.12,24.12,72379,0.0,1.0
2024-08-09,24.3789,24.4299,24.3175,24.32,128247,24.3789,24.4299,24.3175,24.32,128247,0.0,1.0
2024-08-12,24.49,24.51,24.44,24.48,59079,24.49,24.51,24.44,24.48,59079,0.0,1.0
2024-08-13,24.55,24.63,24.49,24.53,17281,24.55,24.63,24.49,24.53,17281,0.0,1.0
2024-08-14,24.5251,24.58,24.5016,24.5147,10453,24.5251,24.58,24.5016,24.5147,10453,0.0,1.0
2024-08-15,24.6604,24.71,24.6101,24.612,8441,24.6604,24.71,24.6101,24.612,8441,0.0,1.0
2024-08-16,24.8251,24.86,24.7,24.7,9970,24.8251,24.86,24.7,24.7,9970,0.0,1.0
2024-08-19,24.9605,25.029,24.93,24.9684,12248,24.9605,25.029,24.93,24.9684,12248,0.0,1.0
2024-08-20,24.8749,24.98,24.84,24.98,11376,24.8749,24.98,24.84,24.98,11376,0.0,1.0
2024-08-21,24.9399,24.945,24.9,24.9,2985,24.9399,24.945,24.9,24.9,2985,0.0,1.0
2024-08-22,24.755,24.89,24.73,24.84,12959,24.755,24.89,24.73,24.84,12959,0.0,1.0
2024-08-23,24.9901,25.03,24.95,24.9964,6296,24.9901,25.03,24.95,24.9964,6296,0.0,1.0
2024-08-26,24.8799,24.93,24.84,24.91,11290,24.8799,24.93,24.84,24.91,11290,0.0,1.0
2024-08-27,24.89,24.94,24.841,24.92,10450,24.89,24.94,24.841,24.92,10450,0.0,1.0
2024-08-28,24.8149,24.8908,24.7503,24.8908,4604,24.8149,24.8908,24.7503,24.8908,4604,0.0,1.0
2024-08-29,24.85,24.89,24.83,24.89,6874,24.85,24.89,24.83,24.89,6874,0.0,1.0
2024-08-30,24.88,24.95,24.805,24.95,11921,24.88,24.95,24.805,24.95,11921,0.0,1.0
2024-09-03,24.5799,24.79,24.575,24.79,23298,24.5799,24.79,24.575,24.79,23298,0.0,1.0
2024-09-04,24.5799,24.6599,24.53,24.5924,25153,24.5799,24.6599,24.53,24.5924,25153,0.0,1.0
2024-09-05,24.6084,24.69,24.55,24.64,12555,24.6084,24.69,24.55,24.64,12555,0.0,1.0
2024-09-06,24.377,24.64,24.3276,24.64,25946,24.377,24.64,24.3276,24.64,25946,0.0,1.0
2024-09-09,24.49,24.51,24.4301,24.445,13933,24.49,24.51,24.4301,24.445,13933,0.0,1.0
2024-09-10,24.4147,24.46,24.32,24.46,30087,24.4147,24.46,24.32,24.46,30087,0.0,1.0
2024-09-11,24.54,24.54,24.3,24.38,12520,24.54,24.54,24.3,24.38,12520,0.0,1.0
2024-09-12,24.5981,24.64,24.52,24.58,14062,24.5981,24.64,24.52,24.58,14062,0.0,1.0
2024-09-13,24.6899,24.7399,24.64,24.7399,10411,24.6899,24.7399,24.64,24.7399,10411,0.0,1.0
2024-09-16,24.7551,24.77,24.72,24.7473,17300,24.7551,24.77,24.72,24.7473,17300,0.0,1.0
2024-09-17,24.7604,24.86,24.71,24.86,10693,24.7604,24.86,24.71,24.86,10693,0.0,1.0
2024-09-18,24.7478,24.8299,24.715,24.7638,4880,24.7478,24.8299,24.715,24.7638,4880,0.0,1.0
2024-09-19,25.0257,25.06,24.9299,25.06,55648,25.0257,25.06,24.9299,25.06,55648,0.0,1.0
2024-09-20,25.034,25.04,24.99,24.99,3097,25.034,25.04,24.99,24.99,3097,0.0,1.0
2024-09-23,25.12,25.15,25.04,25.04,4494,25.12,25.15,25.04,25.04,4494,0.0,1.0
2024-09-24,25.54,25.69,25.42,25.69,1855,25.54,25.69,25.42,25.69,1855,0.0,1.0
2024-09-25,25.3649,25.52,25.3649,25.5,9282,25.3649,25.52,25.3649,25.5,9282,0.0,1.0
2024-09-26,25.7449,25.86,25.65,25.84,16945,25.7449,25.86,25.65,25.84,16945,0.0,1.0
2024-09-27,25.725,25.82,25.7,25.75,21012,25.725,25.82,25.7,25.75,21012,0.0,1.0
2024-09-30,25.53,25.65,25.48,25.64,7051,25.53,25.65,25.48,25.64,7051,0.0,1.0
2024-10-01,25.58,25.64,25.44,25.53,229697,25.58,25.64,25.44,25.53,229697,0.0,1.0
2024-10-02,25.8001,25.82,25.73,25.74,9243,25.8001,25.82,25.73,25.74,9243,0.0,1.0
2024-10-03,25.6459,25.69,25.6,25.61,61833,25.6459,25.69,25.6,25.61,61833,0.0,1.0
2024-10-04,25.73,25.73,25.65,25.7,19040,25.73,25.73,25.65,25.7,19040,0.0,1.0
2024-10-07,25.8118,25.86,25.7001,25.829,9355,25.8118,25.86,25.7001,25.829,9355,0.0,1.0
2024-10-08,25.51,25.58,25.42,25.52,8562,25.51,25.58,25.42,25.52,8562,0.0,1.0
2024-10-09,25.5231,25.53,25.45,25.4999,4509,25.5231,25.53,25.45,25.4999,4509,0.0,1.0
2024-10-10,25.5199,25.55,25.45,25.45,11937,25.5199,25.55,25.45,25.45,11937,0.0,1.0
2024-10-11,25.6099,25.6399,25.49,25.49,6753,25.6099,25.6399,25.49,25.49,6753,0.0,1.0
2024-10-14,25.59,25.6599,25.5501,25.58,9510,25.59,25.6599,25.5501,25.58,9510,0.0,1.0
2024-10-15,25.3135,25.46,25.3,25.46,11272,25.3135,25.46,25.3,25.46,11272,0.0,1.0
2024-10-16,25.42,25.48,25.38,25.38,14787,25.42,25.48,25.38,25.38,14787,0.0,1.0
2024-10-17,25.4499,25.48,25.38,25.38,5022,25.4499,25.48,25.38,25.38,5022,0.0,1.0
2024-10-18,25.5697,25.63,25.5697,25.63,1989,25.5697,25.63,25.5697,25.63,1989,0.0,1.0
2024-10-21,25.4901,25.51,25.42,25.46,4079,25.4901,25.51,25.42,25.46,4079,0.0,1.0
2024-10-22,25.5189,25.54,25.43,25.46,6987,25.5189,25.54,25.43,25.46,6987,0.0,1.0
2024-10-23,25.38,25.4481,25.35,25.4481,4351,25.38,25.4481,25.35,25.4481,4351,0.0,1.0
2024-10-24,25.3749,25.39,25.33,25.3401,1445,25.3749,25.39,25.33,25.3401,1445,0.0,1.0
2024-10-25,25.3901,25.51,25.385,25.4,3118,25.3901,25.51,25.385,25.4,3118,0.0,1.0
2024-10-28,25.4299,25.48,25.38,25.48,15303,25.4299,25.48,25.38,25.48,15303,0.0,1.0
2024-10-29,25.3995,25.4999,25.37,25.37,12495,25.3995,25.4999,25.37,25.37,12495,0.0,1.0
2024-10-30,25.2379,25.3399,25.23,25.3399,4584,25.2379,25.3399,25.23,25.3399,4584,0.0,1.0
2024-10-31,25.1795,25.22,25.08,25.11,20646,25.1795,25.22,25.08,25.11,20646,0.0,1.0
2024-11-01,25.2018,25.31,25.16,25.31,11458,25.2018,25.31,25.16,25.31,11458,0.0,1.0
2024-11-04,25.2838,25.36,25.2838,25.29,4054,25.2838,25.36,25.2838,25.29,4054,0.0,1.0
2024-11-05,25.37,25.478,25.37,25.431,5964,25.37,25.478,25.37,25.431,5964,0.0,1.0
2024-11-06,25.29,25.32,25.195,25.195,154231,25.29,25.32,25.195,25.195,154231,0.0,1.0
2024-11-07,25.59,25.61,25.49,25.49,4894,25.59,25.61,25.49,25.49,4894,0.0,1.0
2024-11-08,25.2954,25.37,25.26,25.36,7127,25.2954,25.37,25.26,25.36,7127,0.0,1.0
2024-11-11,25.22,25.26,25.16,25.18,9916,25.22,25.26,25.16,25.18,9916,0.0,1.0
2024-11-12,24.968,24.97,24.86,24.92,5928,24.968,24.97,24.86,24.92,5928,0.0,1.0
2024-11-13,24.875,24.875,24.82,24.85,5781,24.875,24.875,24.82,24.85,5781,0.0,1.0
2024-11-14,24.7902,24.86,24.79,24.86,4006,24.7902,24.86,24.79,24.86,4006,0.0,1.0
2024-11-15,24.7728,24.7742,24.72,24.73,3580,24.7728,24.7742,24.72,24.73,3580,0.0,1.0
2024-11-18,24.9051,24.9051,24.72,24.72,3206,24.9051,24.9051,24.72,24.72,3206,0.0,1.0
2024-11-19,24.9201,24.9201,24.8701,24.91,5338,24.9201,24.9201,24.8701,24.91,5338,0.0,1.0
2024-11-20,24.87,24.8899,24.81,24.835,3310,24.87,24.8899,24.81,24.835,3310,0.0,1.0
2024-11-21,24.8412,24.855,24.65,24.65,20914,24.8412,24.855,24.65,24.65,20914,0.0,1.0
2024-11-22,24.8504,24.88,24.78,24.79,15362,24.8504,24.88,24.78,24.79,15362,0.0,1.0
2024-11-25,24.8799,24.8991,24.8161,24.8702,6759,24.8799,24.8991,24.8161,24.8702,6759,0.0,1.0
2024-11-26,24.815,24.8599,24.76,24.8499,6829,24.815,24.8599,24.76,24.8499,6829,0.0,1.0
2024-11-27,24.8199,24.8907,24.78,24.84,3139,24.8199,24.8907,24.78,24.84,3139,0.0,1.0
2024-11-29,24.84,24.84,24.75,24.795,967,24.84,24.84,24.75,24.795,967,0.0,1.0
2024-12-02,24.895,24.895,24.82,24.87,43127,24.895,24.895,24.82,24.87,43127,0.0,1.0
2024-12-03,24.905,24.9183,24.7685,24.8,4627,24.905,24.9183,24.7685,24.8,4627,0.0,1.0
2024-12-04,24.965,25.0,24.9,24.93,10221,24.965,25.0,24.9,24.93,10221,0.0,1.0
2024-12-05,25.0799,25.0799,25.02,25.02,4619,25.0799,25.0799,25.02,25.02,4619,0.0,1.0
2024-12-06,25.04,25.1194,24.99,25.05,5642,25.04,25.1194,24.99,25.05,5642,0.0,1.0
2024-12-09,25.355,25.41,25.3,25.34,4613,25.355,25.41,25.3,25.34,4613,0.0,1.0
2024-12-10,25.095,25.1329,25.05,25.1329,11390,25.095,25.1329,25.05,25.1329,11390,0.0,1.0
2024-12-11,25.1501,25.1869,25.09,25.09,1637,25.1501,25.1869,25.09,25.09,1637,0.0,1.0
2024-12-12,25.0899,25.1299,25.04,25.1009,3509,25.0899,25.1299,25.04,25.1009,3509,0.0,1.0
2024-12-13,25.1159,25.1216,25.0301,25.051,3949,25.1159,25.1216,25.0301,25.051,3949,0.0,1.0
2024-12-16,25.03,25.1034,24.99,24.99,11407,25.03,25.1034,24.99,24.99,11407,0.0,1.0
2024-12-17,25.015,25.015,24.911,24.911,16133,25.015,25.015,24.911,24.911,16133,0.0,1.0
2024-12-18,24.7187,25.045,24.66,25.001,10658,24.7187,25.045,24.66,25.001,10658,0.0,1.0
2024-12-19,24.75,24.88,24.59,24.79,12022,24.75,24.88,24.59,24.79,12022,0.0,1.0
2024-12-20,24.8121,24.83,24.7,24.7,15543,24.8121,24.83,24.7,24.7,15543,0.0,1.0
2024-12-23,24.9,24.9,24.77,24.77,5668,24.9,24.9,24.77,24.77,5668,0.0,1.0
2024-12-24,24.9501,24.9501,24.87,24.87,6257,24.9501,24.9501,24.87,24.87,6257,0.0,1.0
2024-12-26,24.87,24.92,24.84,24.89,5584,24.87,24.92,24.84,24.89,5584,0.0,1.0
2024-12-27,24.82,24.82,24.771,24.8,1872,24.82,24.82,24.771,24.8,1872,0.0,1.0
2024-12-30,24.7201,24.74,24.66,24.66,9011,24.7201,24.74,24.66,24.66,9011,0.0,1.0
2024-12-31,24.6652,24.7375,24.62,24.67,16502,24.6652,24.7375,24.62,24.67,16502,0.0,1.0
2025-01-02,24.5926,24.7175,24.58,24.7175,3356,24.5926,24.7175,24.58,24.7175,3356,0.0,1.0
2025-01-03,24.7603,24.79,24.72,24.7387,3297,24.7603,24.79,24.72,24.7387,3297,0.0,1.0
2025-01-06,24.7751,24.945,24.7601,24.945,142580,24.7751,24.945,24.7601,24.945,142580,0.0,1.0
2025-01-07,24.7194,24.8,24.65,24.8,7035,24.7194,24.8,24.65,24.8,7035,0.0,1.0
2025-01-08,24.5997,24.6489,24.5701,24.645,9308,24.5997,24.6489,24.5701,24.645,9308,0.0,1.0
2025-01-10,24.3899,24.5,24.35,24.5,5111,24.3899,24.5,24.35,24.5,5111,0.0,1.0
2025-01-13,24.29,24.318,24.22,24.22,17944,24.29,24.318,24.22,24.22,17944,0.0,1.0
2025-01-14,24.45,24.5099,24.39,24.4525,7962,24.45,24.5099,24.39,24.4525,7962,0.0,1.0
2025-01-15,24.5951,24.62,24.55,24.59,5872,24.5951,24.62,24.55,24.59,5872,0.0,1.0
2025-01-16,24.6292,24.68,24.61,24.62,4802,24.6292,24.68,24.61,24.62,4802,0.0,1.0
2025-01-17,24.75,24.8199,24.75,24.7697,1046,24.75,24.8199,24.75,24.7697,1046,0.0,1.0
2025-01-21,24.88,24.905,24.76,24.81,14389,24.88,24.905,24.76,24.81,14389,0.0,1.0
2025-01-22,24.8848,24.91,24.85,24.85,9136,24.8848,24.91,24.85,24.85,9136,0.0,1.0
2025-01-23,24.9137,24.9137,24.8,24.8,3783,24.9137,24.9137,24.8,24.8,3783,0.0,1.0
2025-01-24,25.0079,25.07,24.9786,25.03,3553,25.0079,25.07,24.9786,25.03,3553,0.0,1.0
2025-01-27,24.7535,24.79,24.6,24.6,2444,24.7535,24.79,24.6,24.6,2444,0.0,1.0
2025-01-28,24.8425,24.8425,24.66,24.7471,4106,24.8425,24.8425,24.66,24.7471,4106,0.0,1.0
2025-01-29,24.8596,24.98,24.8277,24.98,1909,24.8596,24.98,24.8277,24.98,1909,0.0,1.0
2025-01-30,25.0949,25.1399,25.0,25.0333,6407,25.0949,25.1399,25.0,25.0333,6407,0.0,1.0
2025-01-31,24.9341,25.1,24.9341,25.0201,3104,24.9341,25.1,24.9341,25.0201,3104,0.0,1.0
2025-02-03,24.8439,24.9199,24.66,24.66,9093,24.8439,24.9199,24.66,24.66,9093,0.0,1.0
2025-02-04,25.0997,25.13,25.04,25.05,8291,25.0997,25.13,25.04,25.05,8291,0.0,1.0
2025-02-05,25.0505,25.0983,25.0092,25.0092,1782,25.0505,25.0983,25.0092,25.0092,1782,0.0,1.0
2025-02-06,25.0938,25.1,25.05,25.05,1281,25.0938,25.1,25.05,25.05,1281,0.0,1.0
2025-02-07,25.1041,25.17,25.06,25.17,827,25.1041,25.17,25.06,25.17,827,0.0,1.0
2025-02-10,25.22,25.2899,25.2023,25.22,7199,25.22,25.2899,25.2023,25.22,7199,0.0,1.0
2025-02-11,25.1988,25.23,25.1988,25.23,2277,25.1988,25.23,25.1988,25.23,2277,0.0,1.0
2025-02-12,25.3081,25.3101,25.2001,25.2299,7731,25.3081,25.3101,25.2001,25.2299,7731,0.0,1.0
2025-02-13,25.3788,25.3788,25.15,25.15,4695,25.3788,25.3788,25.15,25.15,4695,0.0,1.0
2025-02-14,25.5042,25.5049,25.451,25.451,3122,25.5042,25.5049,25.451,25.451,3122,0.0,1.0
2025-02-18,25.6293,25.63,25.59,25.62,3131,25.6293,25.63,25.59,25.62,3131,0.0,1.0
2025-02-19,25.5941,25.61,25.54,25.55,2750,25.5941,25.61,25.54,25.55,2750,0.0,1.0
2025-02-20,25.725,25.7399,25.68,25.72,6015,25.725,25.7399,25.68,25.72,6015,0.0,1.0
2025-02-21,25.6886,25.83,25.66,25.83,5313,25.6886,25.83,25.66,25.83,5313,0.0,1.0
2025-02-24,25.4675,25.4675,25.44,25.46,3833,25.4675,25.4675,25.44,25.46,3833,0.0,1.0
2025-02-25,25.4498,25.46,25.41,25.41,4729,25.4498,25.46,25.41,25.41,4729,0.0,1.0
2025-02-26,25.644,25.74,25.5801,25.66,2236,25.644,25.74,25.5801,25.66,2236,0.0,1.0
2025-02-27,25.3344,25.43,25.3344,25.39,2272,25.3344,25.43,25.3344,25.39,2272,0.0,1.0
2025-02-28,25.0855,25.0855,25.03,25.0704,2524,25.0855,25.0855,25.03,25.0704,2524,0.0,1.0
2025-03-03,24.9528,25.18,24.9528,25.0901,1423,24.9528,25.18,24.9528,25.0901,1423,0.0,1.0
2025-03-04,25.1019,25.18,24.95,24.97,79822,25.1019,25.18,24.95,24.97,79822,0.0,1.0
2025-03-05,25.63,25.64,25.4121,25.42,23522,25.63,25.64,25.4121,25.42,23522,0.0,1.0
2025-03-06,25.483,25.58,25.44,25.58,10859,25.483,25.58,25.44,25.58,10859,0.0,1.0
2025-03-07,25.5386,25.5386,25.421,25.421,3960,25.5386,25.5386,25.421,25.421,3960,0.0,1.0
2025-03-10,25.16,25.31,25.16,25.28,16472,25.16,25.31,25.16,25.28,16472,0.0,1.0
2025-03-11,25.3247,25.33,25.26,25.26,2816,25.3247,25.33,25.26,25.26,2816,0.0,1.0
2025-03-12,25.3831,25.3949,25.27,25.375,7388,25.3831,25.3949,25.27,25.375,7388,0.0,1.0
2025-03-13,25.3235,25.3666,25.3,25.3,3249,25.3235,25.3666,25.3,25.3,3249,0.0,1.0
2025-03-14,25.63,25.6599,25.48,25.48,12301,25.63,25.6599,25.48,25.48,12301,0.0,1.0
2025-03-17,25.8898,25.89,25.77,25.77,571,25.8898,25.89,25.77,25.77,571,0.0,1.0
2025-03-18,25.8448,25.8999,25.77,25.77,3000,25.8448,25.8999,25.77,25.77,3000,0.0,1.0
2025-03-19,25.8879,25.91,25.8,25.8,6984,25.8879,25.91,25.8,25.8,6984,0.0,1.0
2025-03-20,25.7163,25.7599,25.661,25.69,8004,25.7163,25.7599,25.661,25.69,8004,0.0,1.0
2025-03-21,25.5944,25.68,25.5401,25.5401,4701,25.5944,25.68,25.5401,25.5401,4701,0.0,1.0
2025-03-24,25.6737,25.711,25.67,25.711,1430,25.6737,25.711,25.67,25.711,1430,0.0,1.0
2025-03-25,25.61,25.715,25.59,25.59,3858,25.61,25.715,25.59,25.59,3858,0.0,1.0
2025-03-26,25.5228,25.59,25.5,25.59,3347,25.5228,25.59,25.5,25.59,3347,0.0,1.0
2025-03-27,25.6205,25.67,25.581,25.6,7704,25.6205,25.67,25.581,25.6,7704,0.0,1.0
2025-03-28,25.2889,25.42,25.2889,25.38,1391,25.2889,25.42,25.2889,25.38,1391,0.0,1.0
2025-03-31,25.2638,25.2638,25.22,25.22,1604,25.2638,25.2638,25.22,25.22,1604,0.0,1.0
2025-04-01,25.295,25.3593,25.21,25.21,14961,25.295,25.3593,25.21,25.21,14961,0.0,1.0
2025-04-02,25.3317,25.43,25.3126,25.3126,1890,25.3317,25.43,25.3126,25.3126,1890,0.0,1.0
2025-04-03,25.0478,25.1799,24.94,24.94,1954,25.0478,25.1799,24.94,24.94,1954,0.0,1.0
2025-04-04,24.31,24.68,24.23,24.68,17233,24.31,24.68,24.23,24.68,17233,0.0,1.0
2025-04-07,23.8934,24.28,23.73,23.73,28813,23.8934,24.28,23.73,23.73,28813,0.0,1.0
2025-04-08,23.7257,24.2299,23.68,24.16,6254,23.7257,24.2299,23.68,24.16,6254,0.0,1.0
2025-04-09,24.5751,24.6,23.74,23.83,8532,24.5751,24.6,23.74,23.83,8532,0.0,1.0
2025-04-10,24.29,24.52,24.22,24.52,10376,24.29,24.52,24.22,24.52,10376,0.0,1.0
2025-04-11,24.6743,24.71,24.43,24.43,7599,24.6743,24.71,24.43,24.43,7599,0.0,1.0
2025-04-14,24.7985,24.9199,24.59,24.59,1910,24.7985,24.9199,24.59,24.59,1910,0.0,1.0
2025-04-15,24.7669,24.9191,24.72,24.85,7995,24.7669,24.9191,24.72,24.85,7995,0.0,1.0
2025-04-16,24.6119,24.746,24.585,24.675,2143,24.6119,24.746,24.585,24.675,2143,0.0,1.0
2025-04-17,24.7164,24.87,24.6701,24.75,17623,24.7164,24.87,24.6701,24.75,17623,0.0,1.0
2025-04-21,24.6789,24.84,24.6068,24.84,5314,24.6789,24.84,24.6068,24.84,5314,0.0,1.0
2025-04-22,24.8934,24.94,24.78,24.78,7322,24.8934,24.94,24.78,24.78,7322,0.0,1.0
2025-04-23,25.0539,25.16,25.0301,25.08,4525,25.0539,25.16,25.0301,25.08,4525,0.0,1.0
2025-04-24,25.2179,25.2727,25.17,25.2,1866,25.2179,25.2727,25.17,25.2,1866,0.0,1.0
2025-04-25,25.1488,25.1488,25.1488,25.1488,159,25.1488,25.1488,25.1488,25.1488,159,0.0,1.0
2025-04-28,25.1558,25.18,25.115,25.12,4367,25.1558,25.18,25.115,25.12,4367,0.0,1.0
2025-04-29,25.2389,25.2863,25.19,25.28,2274,25.2389,25.2863,25.19,25.28,2274,0.0,1.0
2025-04-30,25.2771,25.31,25.23,25.23,845,25.2771,25.31,25.23,25.23,845,0.0,1.0
2025-05-01,25.2572,25.3199,25.2401,25.2401,23123,25.2572,25.3199,25.2401,25.2401,23123,0.0,1.0
2025-05-02,25.7345,25.82,25.72,25.82,9189,25.7345,25.82,25.72,25.82,9189,0.0,1.0
2025-05-05,25.9194,25.98,25.89,25.91,1379,25.9194,25.98,25.89,25.91,1379,0.0,1.0
2025-05-06,25.8398,25.9,25.74,25.74,3931,25.8398,25.9,25.74,25.74,3931,0.0,1.0
2025-05-07,25.6401,25.6401,25.53,25.6,1006,25.6401,25.6401,25.53,25.6,1006,0.0,1.0
2025-05-08,25.5896,25.65,25.55,25.58,11483,25.5896,25.65,25.55,25.58,11483,0.0,1.0
2025-05-09,25.7099,25.76,25.67,25.76,795,25.7099,25.76,25.67,25.76,795,0.0,1.0
2025-05-12,26.0887,26.12,26.05,26.1096,796,26.0887,26.12,26.05,26.1096,796,0.0,1.0
2025-05-13,26.12,26.205,26.0101,26.0101,6686,26.12,26.205,26.0101,26.0101,6686,0.0,1.0
2025-05-14,26.3091,26.36,26.3,26.3,1314,26.3091,26.36,26.3,26.3,1314,0.0,1.0
2025-05-15,26.2835,26.2835,26.2201,26.27,1346,26.2835,26.2835,26.2201,26.27,1346,0.0,1.0
2025-05-16,26.2945,26.32,26.2945,26.32,388,26.2945,26.32,26.2945,26.32,388,0.0,1.0
2025-05-19,26.3137,26.3137,26.19,26.19,1509,26.3137,26.3137,26.19,26.19,1509,0.0,1.0
2025-05-20,26.2847,26.2847,26.1901,26.26,2300,26.2847,26.2847,26.1901,26.26,2300,0.0,1.0
2025-05-21,26.241,26.265,26.22,26.265,601,26.241,26.265,26.22,26.265,601,0.0,1.0
2025-05-22,26.1682,26.1682,26.15,26.15,1236,26.1682,26.1682,26.15,26.15,1236,0.0,1.0
2025-05-23,26.2689,26.2985,26.17,26.17,2459,26.2689,26.2985,26.17,26.17,2459,0.0,1.0
2025-05-27,26.1501,26.2499,26.14,26.17,4095,26.1501,26.2499,26.14,26.17,4095,0.0,1.0
2025-05-28,26.1078,26.14,26.05,26.091,12292,26.1078,26.14,26.05,26.091,12292,0.0,1.0
2025-05-29,26.1951,26.22,26.1208,26.22,4578,26.1951,26.22,26.1208,26.22,4578,0.0,1.0
2025-05-30,25.9014,26.0099,25.7701,26.0099,6813,25.9014,26.0099,25.7701,26.0099,6813,0.0,1.0
2025-06-02,26.0583,26.0583,25.9412,26.05,3713,26.0583,26.0583,25.9412,26.05,3713,0.0,1.0
2025-06-03,26.1057,26.1592,26.039816,26.039816,2707,26.1057,26.1592,26.039816,26.039816,2707,0.0,1.0
2025-06-04,26.4237,26.4237,26.3401,26.3401,5226,26.4237,26.4237,26.3401,26.3401,5226,0.0,1.0
2025-06-05,26.49,26.6099,26.451,26.54,5356,26.49,26.6099,26.451,26.54,5356,0.0,1.0
2025-06-06,26.58,26.61,26.12,26.12,26024,26.58,26.61,26.12,26.12,26024,0.0,1.0
2025-06-09,26.7941,26.8199,26.68,26.68,1100,26.7941,26.8199,26.68,26.68,1100,0.0,1.0
2025-06-10,26.9589,26.9799,26.87,26.95,2501,26.9589,26.9799,26.87,26.95,2501,0.0,1.0
2025-06-11,27.0646,27.07,27.0401,27.0401,3946,27.0646,27.07,27.0401,27.0401,3946,0.0,1.0
2025-06-12,27.1039,27.15,26.99,26.99,4186,27.1039,27.15,26.99,26.99,4186,0.0,1.0
2025-06-13,26.7234,26.83,26.7234,26.75,2695,26.7234,26.83,26.7234,26.75,2695,0.0,1.0
2025-06-16,27.0194,27.13,27.0194,27.11,1237,27.0194,27.13,27.0194,27.11,1237,0.0,1.0
2025-06-17,26.7539,26.77,26.62,26.77,2769,26.7539,26.77,26.62,26.77,2769,0.0,1.0
2025-06-18,26.6785,26.77,26.6211,26.77,2605,26.6785,26.77,26.6211,26.77,2605,0.0,1.0
2025-06-20,26.5221,26.68,26.51,26.68,11813,26.5221,26.68,26.51,26.68,11813,0.0,1.0
2025-06-23,26.6875,26.6875,26.56,26.6,1406,26.6875,26.6875,26.56,26.6,1406,0.0,1.0
2025-06-24,27.3921,27.4299,27.15,27.15,15718,27.3921,27.4299,27.15,27.15,15718,0.0,1.0
2025-06-25,27.4247,27.49,27.32,27.32,10770,27.4247,27.49,27.32,27.32,10770,0.0,1.0
2025-06-26,27.6089,27.67,27.5701,27.6,6594,27.6089,27.67,27.5701,27.6,6594,0.0,1.0
2025-06-27,27.5267,27.62,27.41,27.52,5000,27.5267,27.62,27.41,27.52,5000,0.0,1.0
2025-06-30,27.6799,27.6799,27.4713,27.485,884976,27.6799,27.6799,27.4713,27.485,884976,0.0,1.0
2025-07-01,27.72,29.91,27.51,29.06,356484,27.72,29.91,27.51,29.06,356484,0.0,1.0
2025-07-02,27.69,27.69,27.48,27.61,155985,27.69,27.69,27.48,27.61,155985,0.0,1.0
2025-07-03,27.73,27.8399,27.58,27.58,159048,27.73,27.8399,27.58,27.58,159048,0.0,1.0
2025-07-07,27.55,27.62,27.4601,27.49,10287,27.55,27.62,27.4601,27.49,10287,0.0,1.0
2025-07-08,27.5812,27.6299,27.52,27.52,12366,27.5812,27.6299,27.52,27.52,12366,0.0,1.0
2025-07-09,27.5663,27.61,27.5,27.583,30976,27.5663,27.61,27.5,27.583,30976,0.0,1.0
2025-07-10,27.6017,27.69,27.5401,27.56,3832,27.6017,27.69,27.5401,27.56,3832,0.0,1.0
2025-07-11,27.5665,27.66,27.52,27.66,109351,27.5665,27.66,27.52,27.66,109351,0.0,1.0
2025-07-14,27.6354,27.6399,27.53,27.63,10280,27.6354,27.6399,27.53,27.63,10280,0.0,1.0
2025-07-15,27.66,27.8,27.63,27.8,11814,27.66,27.8,27.63,27.8,11814,0.0,1.0
2025-07-16,27.7271,27.75,27.57,27.7299,22760,27.7271,27.75,27.57,27.7299,22760,0.0,1.0
2025-07-17,27.8062,27.859,27.7101,27.77,16753,27.8062,27.859,27.7101,27.77,16753,0.0,1.0
2025-07-18,27.7761,27.92,27.7761,27.89,15408,27.7761,27.92,27.7761,27.89,15408,0.0,1.0
2025-07-21,27.8664,27.9499,27.78,27.78,12429,27.8664,27.9499,27.78,27.78,12429,0.0,1.0
2025-07-22,27.8623,27.8792,27.78,27.8,11150,27.8623,27.8792,27.78,27.8,11150,0.0,1.0
2025-07-23,28.0001,28.05,27.9401,27.959172,28469,28.0001,28.05,27.9401,27.959172,28469,0.0,1.0
2025-07-24,27.9316,28.1,27.93,28.1,5964,27.9316,28.1,27.93,28.1,5964,0.0,1.0
2025-07-25,27.8851,27.91,27.8,27.88,5671,27.8851,27.91,27.8,27.88,5671,0.0,1.0
2025-07-28,27.7758,27.86,27.7101,27.79,5356,27.7758,27.86,27.7101,27.79,5356,0.0,1.0
2025-07-29,27.7909,27.84,27.7506,27.7506,7742,27.7909,27.84,27.7506,27.7506,7742,0.0,1.0
2025-07-30,27.6961,27.7899,27.611,27.76,12467,27.6961,27.7899,27.611,27.76,12467,0.0,1.0
2025-07-31,27.585,27.7099,27.57,27.64,7053,27.585,27.7099,27.57,27.64,7053,0.0,1.0
2025-08-01,27.5909,27.69,27.3609,27.515,152994,27.5909,27.69,27.3609,27.515,152994,0.0,1.0
2025-08-04,27.7451,27.75,27.695,27.73,119849,27.7451,27.75,27.695,27.73,119849,0.0,1.0
2025-08-05,27.81,27.83,27.66,27.83,45844,27.81,27.83,27.66,27.83,45844,0.0,1.0
2025-08-06,27.8101,27.8463,27.73,27.73,54629,27.8101,27.8463,27.73,27.73,54629,0.0,1.0
2025-08-07,27.9294,28.0499,27.86,28.0499,15935,27.9294,28.0499,27.86,28.0499,15935,0.0,1.0
2025-08-08,27.9215,27.9599,27.8401,27.92,6145,27.9215,27.9599,27.8401,27.92,6145,0.0,1.0
2025-08-11,27.9072,27.9799,27.85,27.92,14021,27.9072,27.9799,27.85,27.92,14021,0.0,1.0
2025-08-12,28.0769,28.12,27.94,27.99,65583,28.0769,28.12,27.94,27.99,65583,0.0,1.0
2025-08-13,28.2361,28.29,28.23,28.29,6408,28.2361,28.29,28.23,28.29,6408,0.0,1.0
2025-08-14,28.0612,28.1399,28.0443,28.12,16383,28.0612,28.1399,28.0443,28.12,16383,0.0,1.0
2025-08-15,28.0962,28.13,28.0817,28.1,19725,28.0962,28.13,28.0817,28.1,19725,0.0,1.0
2025-08-18,28.2003,28.22,28.11,28.19,7357,28.2003,28.22,28.11,28.19,7357,0.0,1.0
2025-08-19,28.056,28.18,28.032,28.125,10280,28.056,28.18,28.032,28.125,10280,0.0,1.0
2025-08-20,28.0548,28.08,27.92,28.03,11358,28.0548,28.08,27.92,28.03,11358,0.0,1.0
2025-08-21,28.0261,28.32,27.9401,28.0699,24780,28.0261,28.32,27.9401,28.0699,24780,0.0,1.0
2025-08-22,28.3111,28.3499,28.15,28.15,3438,28.3111,28.3499,28.15,28.15,3438,0.0,1.0
2025-08-25,28.25,28.3699,28.21,28.34,9536,28.25,28.3699,28.21,28.34,9536,0.0,1.0
2025-08-26,28.1964,28.26,28.1554,28.26,93684,28.1964,28.26,28.1554,28.26,93684,0.0,1.0
2025-08-27,28.1162,28.1293,27.97,27.97,21717,28.1162,28.1293,27.97,27.97,21717,0.0,1.0
2025-08-28,28.1769,28.2299,28.1,28.18,4919,28.1769,28.2299,28.1,28.18,4919,0.0,1.0
2025-08-29,28.1106,28.17,28.01,28.03,60527,28.1106,28.17,28.01,28.03,60527,0.0,1.0
2025-09-02,28.1145,28.1399,27.985,28.06,39773,28.1145,28.1399,27.985,28.06,39773,0.0,1.0
2025-09-03,28.1408,28.1878,27.95,27.95,12477,28.1408,28.1878,27.95,27.95,12477,0.0,1.0
2025-09-04,28.0825,28.12,27.98,28.12,25437,28.0825,28.12,27.98,28.12,25437,0.0,1.0
2025-09-05,28.2769,28.367,28.2101,28.34,15141,28.2769,28.367,28.2101,28.34,15141,0.0,1.0
2025-09-08,28.365,28.42,28.3395,28.41,1797,28.365,28.42,28.3395,28.41,1797,0.0,1.0
2025-09-09,28.511,28.5288,28.39,28.39,42954,28.511,28.5288,28.39,28.39,42954,0.0,1.0
2025-09-10,28.5646,28.6699,28.5646,28.64,1791,28.5646,28.6699,28.5646,28.64,1791,0.0,1.0
2025-09-11,28.735,28.779,28.6941,28.75,1075,28.735,28.779,28.6941,28.75,1075,0.0,1.0
2025-09-12,28.734,28.78,28.68,28.68,2766,28.734,28.78,28.68,28.68,2766,0.0,1.0
2025-09-15,28.805,28.8589,28.7412,28.85,202112,28.805,28.8589,28.7412,28.85,202112,0.0,1.0
2025-09-16,28.8731,28.939,28.77,28.77,15386,28.8731,28.939,28.77,28.77,15386,0.0,1.0
2025-09-17,28.9237,29.0,28.844,28.9637,14373,28.9237,29.0,28.844,28.9637,14373,0.0,1.0
2025-09-18,28.8718,28.93,28.865,28.9,7740,28.8718,28.93,28.865,28.9,7740,0.0,1.0
2025-09-19,28.8818,28.91,28.83,28.875,12765,28.8818,28.91,28.83,28.875,12765,0.0,1.0
2025-09-22,28.9247,28.93,28.87,28.93,3481,28.9247,28.93,28.87,28.93,3481,0.0,1.0
2025-09-23,28.9347,29.01,28.9347,29.0,2988,28.9347,29.01,28.9347,29.0,2988,0.0,1.0
2025-09-24,28.8929,28.98,28.85,28.98,7601,28.8929,28.98,28.85,28.98,7601,0.0,1.0
2025-09-25,28.8314,28.9099,28.7691,28.9099,8082,28.8314,28.9099,28.7691,28.9099,8082,0.0,1.0
2025-09-26,28.7844,28.82,28.745,28.79,21833,28.7844,28.82,28.745,28.79,21833,0.0,1.0
2025-09-29,28.8949,28.98,28.8647,28.98,1275,28.8949,28.98,28.8647,28.98,1275,0.0,1.0
2025-09-30,28.9392,28.98,28.87,28.98,171488,28.9392,28.98,28.87,28.98,171488,0.0,1.0
2025-10-01,29.01,29.09,28.99,29.0899,98999,29.01,29.09,28.99,29.0899,98999,0.0,1.0
2025-10-02,29.11,29.16,29.03,29.091,17442,29.11,29.16,29.03,29.091,17442,0.0,1.0
2025-10-03,29.1451,29.23,29.09,29.23,13508,29.1451,29.23,29.09,29.23,13508,0.0,1.0
2025-10-06,29.2049,29.25,29.14,29.14,16931,29.2049,29.25,29.14,29.14,16931,0.0,1.0
2025-10-07,29.0949,29.14,29.0949,29.13,1436,29.0949,29.14,29.0949,29.13,1436,0.0,1.0
2025-10-08,29.1183,29.193,29.095,29.1018,1369,29.1183,29.193,29.095,29.1018,1369,0.0,1.0
2025-10-09,29.0474,29.175,29.0474,29.175,1023,29.0474,29.175,29.0474,29.175,1023,0.0,1.0
2025-10-10,28.5317,28.9558,28.515,28.9558,24463,28.5317,28.9558,28.515,28.9558,24463,0.0,1.0
2025-10-13,28.9149,29.1,28.9,29.1,2882,28.9149,29.1,28.9,29.1,2882,0.0,1.0
2025-10-14,28.8297,28.95,28.7166,28.7166,2669,28.8297,28.95,28.7166,28.7166,2669,0.0,1.0
2025-10-15,28.9942,29.1099,28.96,29.1099,6209,28.9942,29.1099,28.96,29.1099,6209,0.0,1.0
2025-10-16,29.0543,29.1799,29.0001,29.04,4400,29.0543,29.1799,29.0001,29.04,4400,0.0,1.0
2025-10-17,29.0261,29.0994,28.9941,29.0,4345,29.0261,29.0994,28.9941,29.0,4345,0.0,1.0
2025-10-20,29.254,29.264404,29.19,29.236,2262,29.254,29.264404,29.19,29.236,2262,0.0,1.0
2025-10-21,29.184,29.2529,29.13,29.16,22033,29.184,29.2529,29.13,29.16,22033,0.0,1.0
2025-10-22,29.1997,29.28,29.14,29.28,876,29.1997,29.28,29.14,29.28,876,0.0,1.0
2025-10-23,29.2537,29.31,29.1911,29.2,3213,29.2537,29.31,29.1911,29.2,3213,0.0,1.0
2025-10-24,29.3038,29.38,29.28,29.28,3455,29.3038,29.38,29.28,29.28,3455,0.0,1.0
2025-10-27,29.4032,29.45,29.32,29.41,89828,29.4032,29.45,29.32,29.41,89828,0.0,1.0
2025-10-28,29.3857,29.3857,29.31,29.31,2845,29.3857,29.3857,29.31,29.31,2845,0.0,1.0
2025-10-29,29.3907,29.4404,29.33,29.41,1853,29.3907,29.4404,29.33,29.41,1853,0.0,1.0
2025-10-30,29.3056,29.39,29.27,29.28,5539,29.3056,29.39,29.27,29.28,5539,0.0,1.0
2025-10-31,29.2738,29.275,29.22,29.22,3752,29.2738,29.275,29.22,29.22,3752,0.0,1.0
2025-11-03,29.3549,29.4,29.24,29.3,236059,29.3549,29.4,29.24,29.3,236059,0.0,1.0
2025-11-04,29.1652,29.1652,29.1,29.1,916,29.1652,29.1652,29.1,29.1,916,0.0,1.0
2025-11-05,29.2434,29.25,29.08,29.08,13078,29.2434,29.25,29.08,29.08,13078,0.0,1.0
2025-11-06,29.1836,29.2122,29.1101,29.1504,7224,29.1836,29.2122,29.1101,29.1504,7224,0.0,1.0
2025-11-07,29.1408,29.1408,29.05,29.065,1326,29.1408,29.1408,29.05,29.065,1326,0.0,1.0
2025-11-10,29.329,29.38,29.2361,29.36,13686,29.329,29.38,29.2361,29.36,13686,0.0,1.0
2025-11-11,29.3635,29.3769,29.31,29.3612,1823,29.3635,29.3769,29.31,29.3612,1823,0.0,1.0
2025-11-12,29.3682,29.3682,29.3,29.301,2122,29.3682,29.3682,29.3,29.301,2122,0.0,1.0
2025-11-13,29.2288,29.306,29.18,29.306,4731,29.2288,29.306,29.18,29.306,4731,0.0,1.0
2025-11-14,29.2536,29.28,29.21,29.28,1943,29.2536,29.28,29.21,29.28,1943,0.0,1.0
2025-11-17,29.0787,29.18,29.02,29.03,6212,29.0787,29.18,29.02,29.03,6212,0.0,1.0
2025-11-18,29.0705,29.13,28.97,28.981,51724,29.0705,29.13,28.97,28.981,51724,0.0,1.0
2025-11-19,29.0397,29.0938,28.97,29.0938,8657,29.0397,29.0938,28.97,29.0938,8657,0.0,1.0
2025-11-20,28.8386,29.1525,28.83,29.1201,14537,28.8386,29.1525,28.83,29.1201,14537,0.0,1.0
2025-11-21,28.8888,28.95,28.69,28.74,7945,28.8888,28.95,28.69,28.74,7945,0.0,1.0
2025-11-24,29.0268,29.06,28.93,28.99,3767,29.0268,29.06,28.93,28.99,3767,0.0,1.0
2025-11-25,29.0795,29.1,28.97,28.981,3373,29.0795,29.1,28.97,28.981,3373,0.0,1.0
2025-11-26,29.2,29.25,29.2,29.215,2666,29.2,29.25,29.2,29.215,2666,0.0,1.0