date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-25,24.232,24.5,24.232,24.47,3958,24.2191317976223,24.4869894784478,24.2191317976223,24.4570054096987,3960.10297980277,0.0,1.0
2019-06-26,24.032,24.12,24.009,24.09,2964,24.0192380059615,24.1071912742923,23.9962502199205,24.0772072055432,2965.57484389474,0.0,1.0
2019-06-27,24.42,24.42,24.1,24.1,5953,24.4070319617835,24.4070319617835,24.0872018951262,24.0872018951262,5956.16297088576,0.0,1.0
2019-06-28,24.867,24.867,24.49,24.49,3763,24.8537945861454,24.8537945861454,24.4769947888647,24.4769947888647,3764.99937165179,0.0,1.0
2019-07-01,24.951,25.08,24.91,25.08,37922,24.9377499786429,25.0666814742641,24.8967717513524,25.0666814742641,37942.1488630825,0.0,1.0
2019-07-02,24.85,24.96,24.768,24.91,9100,24.8368036138542,24.9467451992676,24.7548471592733,24.8967717513524,9104.83504704526,0.0,1.0
2019-07-03,24.996,24.996,24.95,24.95,995,24.9827260817666,24.9827260817666,24.9367505096846,24.9367505096846,995.528667231871,0.0,1.0
2019-07-05,24.873,24.9,24.76,24.85,2473,24.8597913998952,24.8867770617694,24.7468514076068,24.8368036138542,2474.31396388384,0.0,1.0
2019-07-08,24.657,24.81,24.57,24.81,2497,24.6439061049015,24.796824855522,24.5569523055291,24.796824855522,2498.32671565627,0.0,1.0
2019-07-09,24.767,24.767,24.55,24.55,2842,24.753847690315,24.753847690315,24.536962926363,24.536962926363,2843.5100223849,0.0,1.0
2019-07-10,24.874,24.979,24.839,24.979,2797,24.8607908688535,24.9657351094754,24.8258094553128,24.9657351094754,2798.4861128116,0.0,1.0
2019-07-11,24.758,24.93,24.694,24.93,1023,24.7448524696902,24.9167611305185,24.6808864563588,24.9167611305185,1023.5435442997,0.0,1.0
2019-07-12,24.535,24.579,24.424,24.55,3547,24.5219708919884,24.5659475261538,24.4110298376167,24.536962926363,3548.88460569995,0.0,1.0
2019-07-15,24.682,24.7,24.52,24.52,7187,24.6688928288591,24.6868832701086,24.5069788576139,24.5069788576139,7190.81862451806,0.0,1.0
2019-07-16,24.518,24.66,24.518,24.66,1449,24.5049799196973,24.6469045117764,24.5049799196973,24.6469045117764,1449.76988826028,0.0,1.0
2019-07-17,24.569,24.608,24.5,24.53,1465,24.5559528365708,24.5949321259446,24.4869894784478,24.5169735471969,1465.7783894419,0.0,1.0
2019-07-18,24.81,24.87,24.59,24.59,1908,24.796824855522,24.8567929930203,24.5769416846951,24.5769416846951,1909.01376590795,0.0,1.0
2019-07-19,24.638,24.82,24.638,24.77,2426,24.6249161946937,24.8068195451051,24.6249161946937,24.7568460971899,2427.28899166284,0.0,1.0
2019-07-22,24.755,24.87,24.67,24.67,10235,24.7418540628153,24.8567929930203,24.6568992013595,24.6568992013595,10240.4380996163,0.0,1.0
2019-07-23,24.803,24.803,24.68,24.73,3256,24.7898285728139,24.7898285728139,24.6668938909425,24.7168673388577,3257.72999045927,0.0,1.0
2019-07-24,25.21,25.21,24.93,24.93,5132,25.1966124388436,25.1966124388436,24.9167611305185,24.9167611305185,5134.72675400399,0.0,1.0
2019-07-25,24.873,25.14,24.873,25.14,5739,24.8597913998952,25.1266496117623,24.8597913998952,25.1266496117623,5742.04926758162,0.0,1.0
2019-07-26,25.145,25.145,25.08,25.08,53666,25.1316469565539,25.1316469565539,25.0666814742641,25.0666814742641,53694.5140257945,0.0,1.0
2019-07-29,25.173,25.173,24.969,25.17,1538,25.1596320873864,25.1596320873864,24.9557404198924,25.1566336805115,1538.81717608303,0.0,1.0
2019-07-30,25.411,25.411,25.14,25.14,3760,25.3975056994627,25.3975056994627,25.1266496117623,25.1266496117623,3761.99777768024,0.0,1.0
2019-07-31,25.173,25.56,25.067,25.549,3436,25.1596320873864,25.54642657425,25.0536883778062,25.5354324157087,3437.82562875247,0.0,1.0
2019-08-01,25.34,25.446,25.14,25.14,15051,25.3265434034231,25.4324871130034,25.1266496117623,25.1266496117623,15058.9969552833,0.0,1.0
2019-08-02,24.866,25.18,24.74,25.18,6012,24.852795117187,25.1666283700945,24.7268620284407,25.1666283700945,6015.19431899299,0.0,1.0
2019-08-05,24.078,24.67,23.95,24.67,6791,24.0652135780435,24.6568992013595,23.9372815513806,24.6568992013595,6794.60822027301,0.0,1.0
2019-08-06,24.347,24.347,24.031,24.32,2600,24.3340707278273,24.3340707278273,24.0182385370032,24.3070850659531,2601.38144201293,0.0,1.0
2019-08-07,24.239,24.257,23.96,23.96,1610,24.2261280803304,24.2441185215799,23.9472762409636,23.9472762409636,1610.85543140032,0.0,1.0
2019-08-08,24.713,24.713,24.37,24.37,1905,24.6998763665665,24.6998763665665,24.3570585138683,24.3570585138683,1906.0121719364,0.0,1.0
2019-08-09,24.609,24.657,24.609,24.657,1493,24.5959315949029,24.6439061049015,24.5959315949029,24.6439061049015,1493.79326650974,0.0,1.0
2019-08-12,24.4,24.49,24.36,24.49,1200,24.3870425826174,24.4769947888647,24.3470638242852,24.4769947888647,1200.63758862135,0.0,1.0
2019-08-13,24.741,24.741,24.66,24.66,665,24.727861497399,24.727861497399,24.6469045117764,24.6469045117764,665.353330361001,0.0,1.0
2019-08-14,23.888,24.25,23.875,24.25,1172,23.8753144759657,24.2371222388718,23.8623213795078,24.2371222388718,1172.62271155352,0.0,1.0
2019-08-15,23.823,23.85,23.823,23.85,811,23.810348993676,23.8373346555502,23.810348993676,23.8373346555502,811.430903643264,0.0,1.0
2019-08-16,24.2922,24.32,24.0732,24.079,4122,24.2792998289122,24.3070850659531,24.0604161270436,24.0662130470018,4124.19011691435,0.0,1.0
2019-08-19,24.492,24.539,24.45,24.53,962,24.4789937267814,24.5259687678216,24.4370160305326,24.5169735471969,962.511133544783,0.0,1.0
2019-08-20,24.41,24.57,24.41,24.47,1000,24.3970372722004,24.5569523055291,24.3970372722004,24.4570054096987,1000.53132385113,0.0,1.0
2019-08-21,24.668,24.689,24.6,24.6,2282,24.6549002634429,24.6758891115672,24.5869363742782,24.5869363742782,2283.21248102827,0.0,1.0
2019-08-22,24.454,24.72,24.454,24.72,488,24.4410139063658,24.7068726492747,24.4410139063658,24.7068726492747,488.25928603935,0.0,1.0
2019-08-23,23.759,24.51,23.759,24.332,3290,23.7463829803445,24.4969841680308,23.7463829803445,24.3190786934527,3291.74805547021,0.0,1.0
2019-08-26,24.008,24.008,23.85,23.99,3960,23.9952507509622,23.9952507509622,23.8373346555502,23.9772603097128,3962.10404245047,0.0,1.0
2019-08-27,23.876,24.21,23.876,24.21,2900,23.8633208484661,24.1971434805396,23.8633208484661,24.1971434805396,2901.54083916827,0.0,1.0
2019-08-28,24.024,24.024,24.024,24.024,2,24.0112422542951,24.0112422542951,24.0112422542951,24.0112422542951,2.00106264770225,0.0,1.0
2019-08-29,24.282,24.31,24.245,24.245,1520,24.2691052455375,24.29709037637,24.2321248940803,24.2321248940803,1520.80761225372,0.0,1.0
2019-08-30,24.289,24.424,24.2,24.424,700,24.2761015282456,24.4110298376167,24.1871487909566,24.4110298376167,700.371926695791,0.0,1.0
2019-09-03,23.896,24.2,23.896,24.2,457,23.8833102276322,24.1871487909566,23.8833102276322,24.1871487909566,457.242814999965,0.0,1.0
2019-09-04,23.899,23.91,23.85,23.91,400,23.8863086345071,23.8973027930484,23.8373346555502,23.8973027930484,400.212529540451,0.0,1.0
2019-09-05,24.166,24.189,24.09,24.14,1550,24.1531668463743,24.1761546324152,24.0772072055432,24.1271806534583,1550.82355196924,0.0,1.0
2019-09-06,24.162,24.35,24.162,24.3,2046,24.149168970541,24.3370691347022,24.149168970541,24.287095686787,2047.08708859941,0.0,1.0
2019-09-09,23.68,23.86,23.68,23.86,1971,23.6674249326385,23.8473293451332,23.6674249326385,23.8473293451332,1972.04723931057,0.0,1.0
2019-09-10,23.746,23.76,23.25,23.34,5895,23.7333898838866,23.7473824493028,23.2376532805678,23.3276054868152,5898.13215410239,0.0,1.0
2019-09-11,24.194,24.2,23.79,23.79,3525,24.1811519772068,24.1871487909566,23.777366518052,23.777366518052,3526.87291657522,0.0,1.0
2019-09-12,24.33,24.4,24.24,24.29,7094,24.3170797555361,24.3870425826174,24.2271275492887,24.2771009972039,7097.7692113999,0.0,1.0
2019-09-13,24.271,24.418,24.271,24.35,2152,24.2581110869962,24.4050330238669,24.2581110869962,24.3370691347022,2153.14340892762,0.0,1.0
2019-09-16,24.29,24.35,24.1,24.1,6484,24.2771009972039,24.3370691347022,24.0872018951262,24.0872018951262,6487.44510385072,0.0,1.0
2019-09-17,24.46,24.46,24.31,24.39,2144,24.4470107201156,24.4470107201156,24.29709037637,24.3770478930343,2145.13915833682,0.0,1.0
2019-09-18,24.348,24.45,24.27,24.45,2000,24.3350701967856,24.4370160305326,24.2571116180379,24.4370160305326,2001.06264770225,0.0,1.0
2019-09-19,24.345,24.496,24.345,24.45,557,24.3320717899107,24.4829916026146,24.3320717899107,24.4370160305326,557.295947385077,0.0,1.0
2019-09-20,24.516,24.516,24.37,24.42,2969,24.5029809817806,24.5029809817806,24.3570585138683,24.4070319617835,2970.577500514,0.0,1.0
2019-09-23,24.37,24.53,24.37,24.51,1282,24.3570585138683,24.5169735471969,24.3570585138683,24.4969841680308,1282.68115717714,0.0,1.0
2019-09-24,24.025,24.47,23.99,24.47,1986,24.0122417232534,24.4570054096987,23.9772603097128,24.4570054096987,1987.05520916834,0.0,1.0
2019-09-25,23.97,23.99,23.747,23.99,2170,23.9572709305467,23.9772603097128,23.7343893528449,23.9772603097128,2171.15297275695,0.0,1.0
2019-09-26,23.675,23.97,23.665,23.97,2531,23.662427587847,23.9572709305467,23.652432898264,23.9572709305467,2532.3447806672,0.0,1.0
2019-09-27,23.29,23.64,23.29,23.5,2613,23.2776320389,23.6274461743064,23.2776320389,23.4875205201438,2614.38834922299,0.0,1.0
2019-09-30,23.507,23.64,23.33,23.47,2185,23.4945168028519,23.6274461743064,23.3176107972321,23.4575364513947,2186.16094261472,0.0,1.0
2019-10-01,23.044,23.55,23.044,23.55,460,23.0317626751572,23.537493968059,23.0317626751572,23.537493968059,460.244408971518,0.0,1.0
2019-10-02,22.678,22.88,22.558,22.88,5461,22.6659570364179,22.8678497659953,22.5460207614214,22.8678497659953,5463.90155955101,0.0,1.0
2019-10-03,23.06,23.06,22.51,22.67,3976,23.04775417849,23.04775417849,22.4980462514228,22.6579612847515,3978.11254363209,0.0,1.0
2019-10-04,23.384,23.384,23.15,23.22,1550,23.3715821209805,23.3715821209805,23.1377063847374,23.2076692118187,1550.82355196925,0.0,1.0
2019-10-07,23.339,23.494,23.339,23.494,1616,23.3266060178569,23.481523706394,23.3266060178569,23.481523706394,1616.85861934342,0.0,1.0
2019-10-08,22.596,22.75,22.596,22.75,496,22.584000581837,22.7379188014158,22.584000581837,22.7379188014158,496.263536630159,0.0,1.0
2019-10-09,22.831,22.88,22.76,22.76,1895,22.8188757870384,22.8678497659953,22.7479134909988,22.7479134909988,1896.00685869789,0.0,1.0
2019-10-10,22.954,22.954,22.8,22.84,953,22.9418104689098,22.9418104689098,22.787892249331,22.8278710076632,953.506351630125,0.0,1.0
2019-10-11,23.286,23.49,23.286,23.39,2269,23.2736341630667,23.4775258305608,23.2736341630667,23.3775789347304,2270.20557381821,0.0,1.0
2019-10-14,23.32,23.39,23.23,23.23,332,23.3076161076491,23.3775789347304,23.2176639014017,23.2176639014017,332.176399518574,0.0,1.0
2019-10-15,23.627,23.69,23.49,23.49,3175,23.6144530778484,23.6774196222216,23.4775258305608,23.4775258305608,3176.68695322733,0.0,1.0
2019-10-16,23.582,23.625,23.54,23.62,13295,23.5694769747247,23.6124541399318,23.527499278476,23.6074567951403,13302.0639506008,0.0,1.0
2019-10-17,23.875,23.88,23.82,23.85,1227,23.8623213795078,23.8673187242993,23.8073505868011,23.8373346555502,1227.65193436533,0.0,1.0
2019-10-18,23.877,23.92,23.775,23.92,3272,23.8643203174244,23.9072974826315,23.7623744836774,23.9072974826315,3273.73849164089,0.0,1.0
2019-10-21,23.863,23.98,23.863,23.92,2881,23.8503277520081,23.9672656201297,23.8503277520081,23.9072974826315,2882.5307440151,0.0,1.0
2019-10-22,23.619,23.97,23.619,23.87,2929,23.606457326182,23.9572709305467,23.606457326182,23.8573240347163,2930.55624755995,0.0,1.0
2019-10-23,23.606,23.725,23.606,23.725,418,23.593464229724,23.7124010357622,23.593464229724,23.7124010357622,418.222093369772,0.0,1.0
2019-10-24,23.726,23.739,23.644,23.71,1989,23.7134005047205,23.7263936011785,23.6314440501396,23.6974090013876,1990.05680313989,0.0,1.0
2019-10-25,23.728,23.8,23.58,23.58,471,23.7153994426371,23.787361207635,23.5674780368081,23.5674780368081,471.250253533881,0.0,1.0
2019-10-28,24.111,24.16,24.034,24.054,834,24.0981960536675,24.1471700326244,24.0212369438781,24.0412263230442,834.443124091842,0.0,1.0
2019-10-29,24.25,24.258,24.05,24.05,606,24.2371222388718,24.2451179905382,24.037228447211,24.037228447211,606.321982253783,0.0,1.0
2019-10-30,24.143,24.143,24.04,24.08,812,24.1301790603333,24.1301790603333,24.027233757628,24.0672125159601,812.431434967114,0.0,1.0
2019-10-31,24.122,24.122,24.046,24.046,279,24.1091902122089,24.1091902122089,24.0332305713778,24.0332305713778,279.148239354464,0.0,1.0
2019-11-01,24.477,24.477,24.35,24.35,318,24.4640016924068,24.4640016924068,24.3370691347022,24.3370691347022,318.168960984659,0.0,1.0
2019-11-04,24.591,24.591,24.57,24.588,810,24.5779411536535,24.5779411536535,24.5569523055291,24.5749427467785,810.430372319412,0.0,1.0
2019-11-05,24.258,24.46,24.21,24.46,5869,24.2451179905382,24.4470107201156,24.1971434805396,24.4470107201156,5872.11833968227,0.0,1.0
2019-11-06,24.101,24.25,24.101,24.25,651,24.0882013640845,24.2371222388718,24.0882013640845,24.2371222388718,651.345891827084,0.0,1.0
2019-11-07,24.288,24.55,24.288,24.355,4820,24.2751020592873,24.536962926363,24.2751020592873,24.3420664794937,4822.56098096244,0.0,1.0
2019-11-08,24.473,24.473,24.4,24.4,2508,24.4600038165736,24.4600038165736,24.3870425826174,24.3870425826174,2509.33256021863,0.0,1.0
2019-11-11,24.459,24.5,24.459,24.46,2023,24.4460112511573,24.4869894784478,24.4460112511573,24.4470107201156,2024.07486815083,0.0,1.0
2019-11-12,24.612,24.72,24.61,24.65,1850,24.5989300017778,24.7068726492747,24.5969310638612,24.6369098221934,1850.98294912459,0.0,1.0
2019-11-13,24.714,24.714,24.56,24.56,1134,24.7008758355248,24.7008758355248,24.546957615946,24.546957615946,1134.60252124718,0.0,1.0
2019-11-14,24.766,24.809,24.7,24.75,2578,24.7528482213566,24.7958253865637,24.6868832701086,24.7368567180238,2579.36975288821,0.0,1.0
2019-11-15,25.196,25.21,24.994,25.0,9688,25.1826198734274,25.1966124388436,24.98072714385,24.9867239575998,9693.14746546971,0.0,1.0
2019-11-18,25.008,25.119,25.0,25.119,6197,24.9947197092662,25.105660763638,24.9867239575998,25.105660763638,6200.29261390544,0.0,1.0
2019-11-19,25.328,25.4,25.14,25.14,3695,25.3145497759235,25.3865115409214,25.1266496117623,25.1266496117623,3696.96324162992,0.0,1.0
2019-11-20,25.313,25.44,25.18,25.44,4822,25.2995577415489,25.4264902992535,25.1666283700945,25.4264902992535,4824.56204361014,0.0,1.0
2019-11-21,25.317,25.317,25.265,25.28,2217,25.3035556173821,25.3035556173821,25.2515832315503,25.2665752659249,2218.17794497795,0.0,1.0
2019-11-22,25.467,25.467,25.44,25.449,1949,25.4534759611277,25.4534759611277,25.4264902992535,25.4354855198783,1950.03555018585,0.0,1.0
2019-11-25,26.116,26.19,25.57,25.57,5452,26.102131315067,26.1760920179815,25.5564212638331,25.5564212638331,5454.89677763636,0.0,1.0
2019-11-26,26.289,26.31,26.2,26.2,13866,26.2750394448536,26.296028292978,26.1860867075646,26.1860867075646,13873.3673365198,0.0,1.0
2019-11-27,26.428,26.5,26.359,26.359,2700,26.4139656300579,26.4859273950558,26.3450022719349,26.3450022719349,2701.43457439804,0.0,1.0
2019-11-29,26.411,26.44,26.375,26.4,3918,26.3969746577667,26.4259592575575,26.3609937752678,26.3859804992254,3920.08172684872,0.0,1.0
2019-12-02,26.01,26.38,26.0,26.38,3752,25.9961876054868,26.3659911200593,25.9861929159038,26.3659911200593,3753.99352708943,0.0,1.0
2019-12-03,26.001,26.02,25.86,25.86,7356,25.9871923848621,26.0061822950699,25.8462672617412,25.8462672617412,7359.90841824889,0.0,1.0
2019-12-04,26.178,26.19,26.01,26.01,5673,26.1640983904819,26.1760920179815,25.9961876054868,25.9961876054868,5676.01420020744,0.0,1.0
2019-12-05,26.088,26.17,25.97,26.009,7963,26.0741461842345,26.1561026388155,25.9562088471547,25.9951881365285,7967.23093182654,0.0,1.0
2019-12-06,26.298,26.34,26.298,26.34,2668,26.2840346654784,26.3260123617271,26.2840346654784,26.3260123617271,2669.4175720348,0.0,1.0
2019-12-09,26.006,26.09,26.006,26.089,2416,25.9921897296536,26.0761451221511,25.9921897296536,26.0751456531928,2417.28367842432,0.0,1.0
2019-12-10,26.1,26.11,25.98,25.98,4661,26.0861398117342,26.0961345013172,25.9662035367377,25.9662035367377,4663.4765004701,0.0,1.0
2019-12-11,26.017,26.174,25.996,26.174,4773,26.0031838881949,26.1601005146487,25.9821950400706,26.1601005146487,4775.53600874144,0.0,1.0
2019-12-12,26.127,26.32,26.049,26.239,2859,26.1131254736084,26.306022982561,26.0351668948607,26.2250659969384,2860.51905489037,0.0,1.0
2019-12-13,26.091,26.3,26.0,26.15,2314,26.0771445911094,26.286033603395,25.9861929159038,26.1361132596494,2315.22948339151,0.0,1.0
2019-12-16,26.27,26.36,26.183,26.24,9658,26.2560495346459,26.3460017408932,26.1690957352734,26.2260654658967,9663.13152575418,0.0,1.0
2019-12-17,26.29,26.35,26.25,26.25,2937,26.2760389138119,26.3360070513102,26.2360601554798,26.2360601554798,2938.56049815077,0.0,1.0
2019-12-18,26.395,26.44,26.327,26.379,17195,26.3809831544338,26.4259592575575,26.3130192652692,26.364991651101,17204.1361136202,0.0,1.0
2019-12-19,26.461,26.461,26.3,26.38,2223,26.4469481056819,26.4469481056819,26.286033603395,26.3659911200593,2224.18113292106,0.0,1.0
2019-12-20,26.54,26.59,26.538,26.57,807,26.5259061533879,26.5758796013031,26.5239072154713,26.555890222137,807.428778347861,0.0,1.0
2019-12-23,26.8,26.83,26.46,26.61,27164,26.785768082547,26.8157521512961,26.4459486367236,26.5958689804692,27178.432881092,0.0,1.0
2019-12-24,26.844,26.86,26.797,26.8,16494,26.8297447167123,26.8457362200452,26.7827696756721,26.785768082547,16502.7636556005,0.0,1.0
2019-12-26,26.663,26.8,26.63,26.8,17950,26.6488408352593,26.785768082547,26.6158583596353,26.785768082547,17959.5372631278,0.0,1.0
2019-12-27,26.619,26.708,26.56,26.6,8059,26.6048642010939,26.693816938383,26.545895532554,26.5858742908862,8063.28193891625,0.0,1.0
2019-12-30,26.383,26.439,26.36,26.429,7672,26.3689895269342,26.4249597885992,26.3460017408932,26.4149650990162,7676.07631658585,0.0,1.0
2019-12-31,26.496,26.505,26.35,26.35,6546,26.4819295192226,26.4909247398473,26.3360070513102,26.3360070513102,6549.47804592947,0.0,1.0
2020-01-02,26.56,26.56,26.32,26.46,21590,26.545895532554,26.545895532554,26.306022982561,26.4459486367236,21601.4712819459,0.0,1.0
2020-01-03,26.304,26.327,26.1,26.2,2540,26.2900314792282,26.3130192652692,26.0861398117342,26.1860867075646,2541.34956258186,0.0,1.0
2020-01-06,26.519,26.519,26.08,26.12,7923,26.5049173052635,26.5049173052635,26.0661504325681,26.1061291909003,7927.2096788725,0.0,1.0
2020-01-07,26.581,26.586,26.46,26.51,3618,26.5668843806784,26.5718817254699,26.4459486367236,26.4959220846388,3619.92232969338,0.0,1.0
2020-01-08,26.792,26.899,26.62,26.62,4225,26.7777723308805,26.8847155094191,26.6058636700522,26.6058636700522,4227.24484327102,0.0,1.0
2020-01-09,26.989,27.08,26.9,26.92,2444,26.9746677156664,27.0656193908721,26.8857149783774,26.9057043575434,2445.29855549216,0.0,1.0
2020-01-10,27.116,27.22,27.09,27.09,8562,27.101600273371,27.2055450450346,27.0756140804551,27.0756140804551,8566.54919481336,0.0,1.0
2020-01-13,27.206,27.21,27.04,27.15,6439,27.1915524796184,27.1955503554516,27.0256406325399,27.1355822179534,6442.42119427741,0.0,1.0
2020-01-14,27.41,27.52,27.09,27.09,13389,27.3954441471124,27.5053857325258,27.0756140804551,27.0756140804551,13396.1138950428,0.0,1.0
2020-01-15,27.466,27.568,27.43,27.43,3873,27.4514144087774,27.5533602425244,27.4154335262785,27.4154335262785,3875.05781727542,0.0,1.0
2020-01-16,27.818,27.818,27.659,27.659,3740,27.8032274821004,27.8032274821004,27.6443119177301,27.6443119177301,3741.98715120322,0.0,1.0
2020-01-17,27.755,27.89,27.74,27.89,4934,27.7402609377273,27.8751892470983,27.7252689033527,27.8751892470983,4936.62155188146,0.0,1.0
2020-01-21,27.731,27.83,27.71,27.74,3130,27.716273682728,27.8152211096001,27.6952848346036,27.7252689033527,3131.66304365403,0.0,1.0
2020-01-22,27.968,28.04,27.96,27.989,5021,27.953147825846,28.0251095908439,27.9451520741796,27.9741366739704,5023.66777705652,0.0,1.0
2020-01-23,27.797,27.89,27.709,27.89,5022,27.782238633976,27.8751892470983,27.6942853656453,27.8751892470983,5024.66830838037,0.0,1.0
2020-01-24,27.355,27.82,27.3,27.82,4194,27.3404733544057,27.805226420017,27.285502561699,27.805226420017,4196.22837223163,0.0,1.0
2020-01-27,27.13,27.185,26.71,26.9,7962,27.1155928387873,27.170563631494,26.6958158762996,26.8857149783774,7966.23040050267,0.0,1.0
2020-01-28,27.372,27.4,27.17,27.17,10354,27.3574643266968,27.3854494575294,27.1555715971194,27.1555715971194,10359.5013271546,0.0,1.0
2020-01-29,27.442,27.609,27.442,27.47,6429,27.4274271537781,27.5943384698149,27.4274271537781,27.4554122846106,6432.41588103891,0.0,1.0
2020-01-30,27.1926,27.21,26.9236,27.2,4002,27.1781595955771,27.1955503554516,26.9093024457933,27.1855556658686,4004.12635805221,0.0,1.0
2020-01-31,26.654,27.056,26.6,27.05,19238,26.6398456146346,27.0416321358728,26.5858742908862,27.035635322123,19248.221608248,0.0,1.0
2020-02-03,26.852,26.92,26.852,26.92,1289,26.8377404683788,26.9057043575434,26.8377404683788,26.9057043575434,1289.6848764441,0.0,1.0
2020-02-04,27.37,27.41,27.17,27.17,4228,27.3554653887802,27.3954441471124,27.1555715971194,27.1555715971194,4230.24643724257,0.0,1.0
2020-02-05,27.7515,27.7566,27.69,27.73,2584,27.7367627963732,27.7418600880606,27.6752954554375,27.7152742137697,2585.37294083132,0.0,1.0
2020-02-06,27.86,27.86,27.7,27.83,3167,27.8452051783492,27.8452051783492,27.6852901450206,27.8152211096001,3168.68270263652,0.0,1.0
2020-02-07,27.35,27.606,27.34,27.606,2777,27.3354760096142,27.59134006294,27.3254813200311,27.59134006294,2778.47548633458,0.0,1.0
2020-02-10,27.79,27.79,27.53,27.53,1235,27.7752423512679,27.7752423512679,27.5153804221089,27.5153804221089,1235.65618495614,0.0,1.0
2020-02-11,28.063,28.176,27.89,27.89,4626,28.0480973768849,28.1610373691733,27.8751892470983,27.8751892470983,4628.45790413532,0.0,1.0
2020-02-12,28.125,28.125,27.969,28.0,8099,28.1100644522998,28.1100644522998,27.9541472948043,27.9851308325118,8103.30319187027,0.0,1.0
2020-02-13,28.219,28.24,28.0,28.05,2890,28.2040145343803,28.2250033825047,27.9851308325118,28.035104280427,2891.53552592976,0.0,1.0
2020-02-14,28.342,28.342,28.15,28.15,3396,28.3269492162517,28.3269492162517,28.1350511762574,28.1350511762574,3397.80437579843,0.0,1.0
2020-02-18,28.418,28.42,28.249,28.39,2693,28.4029088570828,28.4049077949994,28.2339986031295,28.3749237262503,2694.43085513109,0.0,1.0
2020-02-19,28.728,28.74,28.51,28.51,1490,28.7127442341571,28.7247378616567,28.4948600012468,28.4948600012468,1490.79167253818,0.0,1.0
2020-02-20,28.498,28.64,28.3,28.64,5612,28.4828663737471,28.6247909658263,28.284971520003,28.6247909658263,5614.98178945254,0.0,1.0
2020-02-21,28.17,28.39,28.072,28.39,2172,28.1550405554234,28.3749237262503,28.0570925975096,28.3749237262503,2173.15403540465,0.0,1.0
2020-02-24,27.33,27.63,27.082,27.63,16563,27.3154866304481,27.6153273179393,27.0676183287887,27.6153273179393,16571.8003169462,0.0,1.0
2020-02-25,26.473,27.35,26.42,27.35,13487,26.4589417331816,27.3354760096142,26.4059698783915,27.3354760096142,13494.1659647801,0.0,1.0
2020-02-26,26.386,26.919,26.295,26.57,6583,26.3719879338091,26.9047048885851,26.2810362586035,26.555890222137,6586.49770491198,0.0,1.0
2020-02-27,26.007,26.73,25.884,26.0,36241,25.9931891986119,26.7158052554657,25.8702545167405,25.9861929159038,36260.2557076887,0.0,1.0
2020-02-28,25.468,25.48,25.0,25.17,10931,25.454475430086,25.4664690575857,24.9867239575998,25.1566336805115,10936.8079010167,0.0,1.0
2020-03-02,26.137,26.14,25.416,25.76,8900,26.1231201631914,26.1261185700663,25.4025030442542,25.7463203659108,8904.72878227504,0.0,1.0
2020-03-03,25.814,26.31,25.327,26.285,4705,25.8002916896592,26.296028292978,25.3135503069652,26.2710415690204,4707.49987871956,0.0,1.0
2020-03-04,26.762,26.77,26.146,26.25,8555,26.7477882621314,26.7557840137978,26.1321153838162,26.2360601554798,8559.5454755464,0.0,1.0
2020-03-05,26.181,26.607,26.0,26.37,4313,26.1670967973568,26.5928705735943,25.9861929159038,26.3559964304762,4315.29159976991,0.0,1.0
2020-03-06,25.852,25.859,25.47,25.76,11506,25.8382715100748,25.8452677927829,25.4564743680027,25.7463203659108,11512.1134122311,0.0,1.0
2020-03-09,24.16,24.722,23.86,24.04,9238,24.1471700326244,24.7088715871913,23.8473293451332,24.027233757628,9242.90836973673,0.0,1.0
2020-03-10,25.044,25.044,24.25,24.88,7686,25.0307005917652,25.0307005917652,24.2371222388718,24.8667876826033,7690.08375511975,0.0,1.0
2020-03-11,23.792,24.41,23.5,24.39,4786,23.7793654559686,24.3970372722004,23.4875205201438,24.3770478930343,4788.54291595149,0.0,1.0
2020-03-12,21.75,22.29,21.75,22.29,4637,21.7384498431118,22.278163080596,21.7384498431118,22.278163080596,4639.46374869768,0.0,1.0
2020-03-13,22.725,23.25,21.9,23.25,10057,22.7129320774582,23.2376532805678,21.8883701868574,23.2376532805678,10062.3435239708,0.0,1.0
2020-03-16,20.221,21.0,20.221,20.66,4183,20.210261805865,20.9888481243838,20.210261805865,20.6490286785605,4185.22252766927,0.0,1.0
2020-03-17,21.27,21.31,20.0,20.69,28585,21.2587047431259,21.2986835014581,19.9893791660798,20.6790127473096,28600.1878922845,0.0,1.0
2020-03-18,20.15,20.7,19.55,19.97,13968,20.1392995098254,20.6890074368926,19.539618134843,19.9593950973307,13975.4215315526,0.0,1.0
2020-03-19,20.958,21.14,20.08,20.08,20204,20.946870428135,21.1287737785464,20.0693366827441,20.0693366827441,20214.7348670882,0.0,1.0
2020-03-20,20.394,21.582,20.394,20.97,15210,20.3831699356516,21.5705390581167,20.3831699356516,20.9588640556347,15218.0814357756,0.0,1.0
2020-03-23,20.112,20.33,19.645,20.27,14134,20.1013196894099,20.3192039223201,19.6345676858819,20.2592357848219,14141.5097313118,0.0,1.0
2020-03-24,21.8,21.8,20.95,20.95,27595,21.788423291027,21.788423291027,20.9388746764686,20.9388746764686,27609.6618816719,0.0,1.0
2020-03-25,22.144,22.711,21.689,21.82,20089,22.1322406126836,22.6989395120419,21.6774822366553,21.8084126701931,20099.6737648453,0.0,1.0
2020-03-26,23.42,23.42,22.65,22.85,8790,23.4075630034795,23.4075630034795,22.6379719055854,22.8378656972462,8794.6703366514,0.0,1.0
2020-03-27,22.687,22.96,22.46,22.55,51317,22.6749522570427,22.9478072826596,22.4480728035076,22.538025009755,51344.2659460682,0.0,1.0
2020-03-30,23.661,23.661,22.895,22.9,8237,23.6484350224307,23.6484350224307,22.8828418003699,22.8878391451614,8241.37651456175,0.0,1.0
2020-03-31,23.502,23.75,23.502,23.6,3546,23.4895194580604,23.7373877597198,23.4895194580604,23.5874674159742,3547.8840743761,0.0,1.0
2020-04-01,22.443,22.99,22.36,22.91,7785,22.4310818312165,22.9777913514088,22.3481259076772,22.8978338347444,7789.13635618102,0.0,1.0
2020-04-02,22.899,22.93,22.3,22.3,2892,22.8868396762031,22.9178232139105,22.288157770179,22.288157770179,2893.53658857746,0.0,1.0
2020-04-03,22.514,22.87,22.514,22.813,2798,22.5020441272561,22.8578550764123,22.5020441272561,22.800885345789,2799.48664413545,0.0,1.0
2020-04-06,23.9,23.9,23.41,23.41,9279,23.8873081034654,23.8873081034654,23.3975683138964,23.3975683138964,9283.93015401461,0.0,1.0
2020-04-07,23.694,24.46,23.694,24.46,27645,23.6814174980548,24.4470107201156,23.6814174980548,24.4470107201156,27659.6884478644,0.0,1.0
2020-04-08,24.46,24.54,23.91,23.91,1587,24.4470107201156,24.5269682367799,23.8973027930484,23.8973027930484,1587.84321095174,0.0,1.0
2020-04-09,24.977,24.977,24.608,24.68,6840,24.9637361715588,24.9637361715588,24.5949321259446,24.6668938909425,6843.63425514171,0.0,1.0
2020-04-13,24.8,24.81,24.5,24.65,20331,24.786830165939,24.796824855522,24.4869894784478,24.6369098221934,20341.8023452173,0.0,1.0
2020-04-14,25.64,25.696,25.24,25.24,14643,25.6263840909143,25.6823543525794,25.2265965075927,25.2265965075927,14650.7801751521,0.0,1.0
2020-04-15,25.303,25.479,25.16,25.16,3142,25.2895630519659,25.4654695886274,25.1466389909284,25.1466389909284,3143.66941954024,0.0,1.0
2020-04-16,25.765,25.765,25.43,25.52,7869,25.7513177107023,25.7513177107023,25.4164956096705,25.5064478159179,7873.18098738454,0.0,1.0
2020-04-17,26.533,26.533,26.034,26.23,14761,26.5189098706798,26.5189098706798,26.0201748604861,26.2160707763137,14768.8428713665,0.0,1.0
2020-04-20,26.76,27.14,26.622,26.622,5756,26.7457893242148,27.1255875283703,26.6078626079689,26.6078626079689,5759.05830008709,0.0,1.0
2020-04-21,26.126,26.47,25.92,26.45,17837,26.1121260046501,26.4559433263066,25.9062353992395,26.4359539471406,17846.4772235326,0.0,1.0
2020-04-22,26.64,26.73,26.469,26.56,5344,26.6258530492183,26.7158052554657,26.4549438573483,26.545895532554,5346.83939466043,0.0,1.0
2020-04-23,26.837,27.24,26.83,26.88,7728,26.8227484340042,27.2255344242007,26.8157521512961,26.8657255992113,7732.10607072152,0.0,1.0
2020-04-24,27.22,27.3,26.92,27.06,12837,27.2055450450346,27.285502561699,26.9057043575434,27.045630011706,12843.8206042769,0.0,1.0
2020-04-27,27.831,27.9,27.44,27.44,12604,27.8162205785584,27.8851839366814,27.4254282158615,27.4254282158615,12610.6968058196,0.0,1.0
2020-04-28,27.302,28.0,27.168,28.0,24275,27.2875014996156,27.9851308325118,27.1535726592028,27.9851308325118,24287.8978864861,0.0,1.0
2020-04-29,27.937,28.18,27.59,27.59,8511,27.9221642881386,28.1650352450065,27.5753485596071,27.5753485596071,8515.52209729695,0.0,1.0
2020-04-30,27.539,27.98,27.539,27.62,15522,27.5243756427336,27.9651414533457,27.5243756427336,27.6053326283562,15530.2472088172,0.0,1.0
2020-05-01,26.69,27.05,26.517,27.05,3488,26.6758264971335,27.035635322123,26.5029183673469,27.035635322123,3489.85325759274,0.0,1.0
2020-05-04,26.986,26.986,26.636,26.71,8320,26.9716693087915,26.9716693087915,26.6218551733851,26.6958158762996,8324.42061444139,0.0,1.0
2020-05-05,27.56,27.82,27.38,27.38,12367,27.545364490858,27.805226420017,27.3654600783633,27.3654600783633,12373.5708820669,0.0,1.0
2020-05-06,27.67,27.97,27.609,27.65,17867,27.6553060762714,27.9551467637626,27.5943384698149,27.6353166971054,17876.4931632481,0.0,1.0
2020-05-07,28.144,28.27,27.94,27.94,10083,28.1290543625075,28.2549874512538,27.9251626950135,27.9251626950135,10088.3573383909,0.0,1.0
2020-05-08,28.436,28.64,28.3,28.5,8620,28.4208992983323,28.6247909658263,28.284971520003,28.4848653116638,8624.58001159672,0.0,1.0
2020-05-11,29.23,29.38,28.39,28.42,19151,29.2144776512257,29.3643979949713,28.3749237262503,28.4049077949994,19161.1753830729,0.0,1.0
2020-05-12,28.6,29.49,28.6,29.49,10056,28.5848122074942,29.4743395803847,28.5848122074942,29.4743395803847,10061.3429926469,0.0,1.0
2020-05-13,28.151,28.91,27.78,28.51,33550,28.1360506452157,28.8946475845684,27.7652476616849,28.4948600012468,33567.8259152053,0.0,1.0
2020-05-14,28.122,28.122,27.59,27.87,6626,28.1070660454248,28.1070660454248,27.5753485596071,27.8551998679322,6629.52055183758,0.0,1.0
2020-05-15,28.597,28.597,28.37,28.37,7257,28.5818138006192,28.5818138006192,28.3549343470842,28.3549343470842,7260.85581718764,0.0,1.0
2020-05-18,29.24,29.5,29.18,29.37,12860,29.2244723408087,29.4843342699677,29.1645042033105,29.3544033053882,12866.8328247255,0.0,1.0
2020-05-19,28.851,29.21,28.851,29.08,23837,28.8356789160285,29.1944882720596,28.8356789160285,29.0645573074801,23849.6651666393,0.0,1.0
2020-05-20,29.45,29.59,29.18,29.21,46704,29.4343608220525,29.5742864762151,29.1645042033105,29.1944882720596,46728.8149491431,0.0,1.0
2020-05-21,29.21,29.45,29.0,29.45,58157,29.1944882720596,29.4343608220525,28.9845997908157,29.4343608220525,58187.90020121,0.0,1.0
2020-05-22,29.452,29.46,29.09,29.17,37117,29.4363597599692,29.4443555116356,29.0745519970631,29.1545095137274,37136.7211473823,0.0,1.0
2020-05-26,29.322,30.01,29.29,30.0,12268,29.3064287953896,29.9940634387028,29.2744457887239,29.9840687491197,12274.5182810056,0.0,1.0
2020-05-27,29.202,29.205,28.29,29.085,19361,29.1864925203932,29.1894909272681,28.2749768304199,29.0695546522716,19371.2869610817,0.0,1.0
2020-05-28,29.539,29.99,29.4,29.4,12776,29.5233135593416,29.9740740595367,29.3843873741373,29.3843873741373,12782.788193522,0.0,1.0
2020-05-29,29.813,29.813,29.27,29.71,6351,29.7971680539169,29.7971680539169,29.2544564095578,29.6942227512116,6354.37443777851,0.0,1.0
2020-06-01,30.104,30.19,29.759,29.82,10917,30.0880135207834,30.1739678511975,29.7431967301685,29.804164336625,10922.8004624827,0.0,1.0
2020-06-02,30.15,30.15,29.77,30.0,3585,30.1339890928653,30.1339890928653,29.7541908887098,29.9840687491197,3586.9047960063,0.0,1.0
2020-06-03,30.36,30.41,30.18,30.23,12205,30.3438775741092,30.3938510220244,30.1639731616145,30.2139466095297,12211.484807603,0.0,1.0
2020-06-04,29.693,30.38,29.63,30.18,12791,29.6772317789204,30.3638669532753,29.6142652345473,30.1639731616145,12797.7961633798,0.0,1.0
2020-06-05,30.012,30.254,29.92,29.92,11882,29.9960623766194,30.237933864529,29.9041112324554,29.9041112324554,11888.3131899991,0.0,1.0
2020-06-08,30.211,30.215,29.83,29.9,27943,30.1949566993219,30.1989545751551,29.8141590262081,29.8841218532893,27957.846782372,0.0,1.0
2020-06-09,29.9,30.19,29.88,30.0,25890,29.8841218532893,30.1739678511975,29.8641324741233,29.9840687491197,25903.7559745057,0.0,1.0
2020-06-10,30.06,30.2,29.89,29.98,48379,30.044036886618,30.1839625407805,29.8741271637063,29.9640793699537,48404.7049165937,0.0,1.0
2020-06-11,28.446,29.91,28.39,29.91,19268,28.4308939879153,29.8941165428724,28.3749237262503,29.8941165428724,19278.2375479636,0.0,1.0
2020-06-12,28.86,29.26,28.26,29.09,8688,28.8446741366532,29.2444617199748,28.2449927616708,29.0745519970631,8692.61614161859,0.0,1.0
2020-06-15,29.591,29.644,28.45,28.45,11750,29.5752859451734,29.6282577999635,28.4348918637486,28.4348918637486,11756.2430552508,0.0,1.0
2020-06-16,30.08,30.2,29.84,30.2,9980,30.0640262657841,30.1839625407805,29.8241537157911,30.1839625407805,9985.30261203424,0.0,1.0
2020-06-17,30.058,30.32,30.058,30.16,11257,30.0420379487014,30.303898815777,30.0420379487014,30.1439837824484,11262.9811125921,0.0,1.0
2020-06-18,30.04,30.25,29.93,29.93,6027,30.0240475074519,30.2339359886957,29.9141059220385,29.9141059220385,6030.20228885075,0.0,1.0
2020-06-19,30.484,30.6,30.23,30.351,6727,30.4678117249389,30.5837501241021,30.2139466095297,30.3348823534844,6730.57421554653,0.0,1.0
2020-06-22,30.9,30.9,30.32,30.32,13242,30.8835908115933,30.8835908115933,30.303898815777,30.303898815777,13249.0357904366,0.0,1.0
2020-06-23,31.21,31.47,31.1,31.1,4896,31.1934261886676,31.4532881178266,31.0834846032541,31.0834846032541,4898.60136157512,0.0,1.0
2020-06-24,30.036,30.93,29.92,30.93,5570,30.0200496316187,30.9135748803424,29.9041112324554,30.9135748803424,5572.95947385078,0.0,1.0
2020-06-25,30.377,30.377,29.81,30.01,6621,30.3608685464003,30.3608685464003,29.794169647042,29.9940634387028,6624.51789521833,0.0,1.0
2020-06-26,29.906,30.38,29.906,30.36,4375,29.8901186670392,30.3638669532753,29.8901186670392,30.3438775741092,4377.32454184868,0.0,1.0
2020-06-29,30.1283,30.17,29.93,30.06,4457,30.1123006164701,30.1539784720314,29.9141059220385,30.044036886618,4459.36811040448,0.0,1.0
2020-06-30,30.78,30.81,30.15,30.289,25183,30.7636545365969,30.793638605346,30.1339890928653,30.2729152780696,25196.3803285429,0.0,1.0
2020-07-01,31.141,31.227,30.8,30.8,9400,31.1244628305446,31.2104171609587,30.7836439157629,30.7836439157629,9404.9944442006,0.0,1.0
2020-07-02,31.408,31.539,31.33,31.38,5585,31.3913210424118,31.5222514759496,31.313362463664,31.3633359115792,5587.96744370854,0.0,1.0
2020-07-06,31.829,32.16,31.77,31.84,21614,31.8120974738577,32.1429216990564,31.7531288053178,31.8230916323991,21625.4840337183,0.0,1.0
2020-07-07,31.58,32.1,31.58,31.58,5847,31.56322970324,32.0829535615581,31.56322970324,31.56322970324,5850.10665055755,0.0,1.0
2020-07-08,31.982,32.05,31.745,32.05,6600,31.9650162244782,32.0329801136429,31.7281420813602,32.0329801136429,6603.50673741745,0.0,1.0
2020-07-09,32.051,32.17,31.51,31.98,8101,32.0339795826012,32.1529163886394,31.4932668761588,31.9630172865616,8105.30425451799,0.0,1.0
2020-07-10,31.786,32.06,31.68,32.06,10400,31.7691203086507,32.042974803226,31.6631765990704,32.042974803226,10405.5257680517,0.0,1.0
2020-07-13,31.38,32.459,31.299,31.98,16613,31.3633359115792,32.4417629175893,31.2823789259566,31.9630172865616,16621.8268831388,0.0,1.0
2020-07-14,31.82,31.83,30.88,31.16,9500,31.803102253233,31.813096942816,30.8636014324272,31.1434527407524,9505.04757658571,0.0,1.0
2020-07-15,32.92,32.94,32.23,32.23,14336,32.9025181073674,32.9225074865335,32.2128845261376,32.2128845261376,14343.6170587298,0.0,1.0
2020-07-16,32.448,32.74,32.26,32.74,12560,32.4307687590479,32.7226136948727,32.2428685948868,32.7226136948727,12566.6734275702,0.0,1.0
2020-07-17,33.144,33.2,32.58,32.58,11481,33.1263991540275,33.1823694156925,32.562698661544,32.562698661544,11487.1001291348,0.0,1.0
2020-07-20,33.587,33.72,33.075,33.16,13187,33.5691639025562,33.7020932740106,33.0574357959045,33.1423906573603,13194.0065676248,0.0,1.0
2020-07-21,33.398,33.69,33.398,33.69,5841,33.3802642694367,33.6721092052615,33.3802642694367,33.6721092052615,5844.10346261444,0.0,1.0
2020-07-22,33.5319,33.71,33.44,33.5503,5398,33.5140931629536,33.6920985844275,33.4222419656855,33.5324833917864,5400.86808614839,0.0,1.0
2020-07-23,33.2252,33.96,33.14,33.51,11952,33.2075560334418,33.9419658240035,33.1224012781943,33.4922047927667,11958.3503826687,0.0,1.0
2020-07-24,32.6799,33.0,32.33,33.0,10916,32.6625456104786,32.9824756240317,32.312831421968,32.9824756240317,10921.7999311589,0.0,1.0
2020-07-27,33.34,33.34,32.74,32.74,16454,33.3222950698551,33.3222950698551,32.7226136948727,32.7226136948727,16462.7424026464,0.0,1.0
2020-07-28,33.1435,33.62,33.1435,33.62,7630,33.1258994195483,33.6021463781802,33.1258994195483,33.6021463781802,7634.05400098412,0.0,1.0
2020-07-29,33.6745,33.792,33.33,33.33,5425,33.6566174364078,33.7740550390085,33.312300380272,33.312300380272,5427.88243189236,0.0,1.0
2020-07-30,33.949,33.95,33.36,33.45,5337,33.9309716654622,33.9319711344205,33.3422844490212,33.4322366552685,5339.83567539347,0.0,1.0
2020-07-31,33.7328,34.09,33.35,34.09,11644,33.7148864766769,34.0718967885831,33.3322897594381,34.0718967885831,11650.1867349225,0.0,1.0
2020-08-03,34.6551,34.72,33.82,34.01,10691,34.6366966969206,34.7015622323146,33.802040169841,33.9919392719187,10696.6803832924,0.0,1.0
2020-08-04,34.5617,36.2,34.36,35.84,9584,34.5433462962151,36.1807762906045,34.3417534073251,35.820967465615,9589.0922077892,0.0,1.0
2020-08-05,34.8422,34.8422,34.5299,34.58,19328,34.8236973390193,34.8236973390193,34.511563183341,34.561636578152,19338.2694273946,0.0,1.0
2020-08-06,34.82,35.1,34.565,34.98,24769,34.801509128145,35.0813604364701,34.5466445437775,34.9614241614736,24782.1603604686,0.0,1.0
2020-08-07,34.4383,34.8,34.24,34.63,10177,34.4200118267603,34.7815197489789,34.2218171323287,34.6116100260672,10182.4072828329,0.0,1.0
2020-08-10,33.9169,34.41,33.86,34.41,20268,33.8988887119006,34.3917268552403,33.8420189281731,34.3917268552403,20278.7688718147,0.0,1.0
2020-08-11,33.49,33.995,33.49,33.68,12492,33.4722154136007,33.9769472375442,33.4722154136007,33.6621145156784,12498.6372975483,0.0,1.0
2020-08-12,34.0118,34.089,33.62,33.62,18139,33.9937383160437,34.0708973196248,33.6021463781802,33.6021463781802,18148.6376833356,0.0,1.0
2020-08-13,34.3582,34.51,33.93,33.93,19133,34.3399543632002,34.4916737510707,33.9119817552544,33.9119817552544,19143.1658192436,0.0,1.0
2020-08-14,33.8508,34.32,33.8,34.32,10909,33.8328238137567,34.301774648993,33.7820507906749,34.301774648993,10914.796211892,0.0,1.0
2020-08-17,34.4795,34.52,34.02,34.02,13990,34.4611899478425,34.5016684406538,34.0019339615018,34.0019339615018,13997.4332206773,0.0,1.0
2020-08-18,34.57,34.68,34.3,34.57,14914,34.551641888569,34.6615834739824,34.2817852698269,34.551641888569,14921.9241639157,0.0,1.0
2020-08-19,34.489,34.77,34.4504,34.56,14365,34.4706849029464,34.7515356802298,34.4321054011558,34.5416471989859,14372.6324671214,0.0,1.0
2020-08-20,34.4127,34.49,34.339,34.339,7565,34.3944254214278,34.4716843719047,34.3207645592008,34.3207645592008,7569.01946493377,0.0,1.0
2020-08-21,34.25,34.28,34.1,34.25,13399,34.2318118219117,34.2617958906608,34.0818914781661,34.2318118219117,13406.1192082813,0.0,1.0
2020-08-24,33.8783,34.66,33.75,34.66,10907,33.8603092101101,34.6415940948163,33.7320773427597,34.6415940948163,10912.7951492443,0.0,1.0
2020-08-25,34.23,34.237,33.83,33.83,13842,34.2118224427456,34.2188187254538,33.812034859424,33.812034859424,13849.3545847473,0.0,1.0
2020-08-26,34.3356,34.41,34.0,34.18,12677,34.3173663647425,34.3917268552403,33.9819445823357,34.1618489948304,12683.7355924608,0.0,1.0
2020-08-27,34.0254,34.32,33.55,34.24,30309,34.0073310938766,34.301774648993,33.5321835510989,34.2218171323287,30325.1038946038,0.0,1.0
2020-08-28,34.09,34.13,33.93,34.13,12954,34.0718967885831,34.1118755469152,33.9119817552544,34.1118755469152,12960.8827691675,0.0,1.0
2020-08-31,34.45,34.59,34.09,34.09,27889,34.4317056135725,34.5716312677351,34.0718967885831,34.0718967885831,27903.8180908841,0.0,1.0
2020-09-01,34.52,34.5501,34.3804,34.55,25659,34.5016684406538,34.5317524562987,34.3621425740745,34.5316525094029,25672.6332386961,0.0,1.0
2020-09-02,35.1399,35.16,34.48,34.74,21210,35.1212392479064,35.1413285739683,34.4616896823216,34.7215516114807,21221.2693788824,0.0,1.0
2020-09-03,33.6821,35.05,33.45,35.05,61460,33.6642134004909,35.0313869885549,33.4322366552685,35.0313869885549,61492.6551638902,0.0,1.0
2020-09-04,33.0529,33.77,32.0,33.77,21537,33.035347531926,33.7520667219258,31.9830066657277,33.7520667219258,21548.4431217817,0.0,1.0
2020-09-08,32.61,32.98,32.365,32.83,22061,32.5926827302932,32.9624862448656,32.3478128355087,32.81256590112,22072.7215354797,0.0,1.0
2020-09-09,33.5,33.596,32.95,32.95,21601,33.4822101031837,33.5781591231809,32.9325021761165,32.9325021761165,21612.4771265082,0.0,1.0
2020-09-10,33.1206,33.85,33.08,33.54,22159,33.1030115804032,33.8320242385901,33.062433140696,33.5221888615159,22170.7736052171,0.0,1.0
2020-09-11,33.0606,33.39,32.88,33.36,16019,33.0430434429049,33.3722685177703,32.8625393490352,33.3422844490212,16027.5112767712,0.0,1.0
2020-09-14,33.79,33.875,33.18,33.4,18030,33.7720561010919,33.8570109625477,33.1623800365264,33.3822632073533,18039.5797690358,0.0,1.0
2020-09-15,34.29,34.36,34.0,34.0,28569,34.2717905802439,34.3417534073251,33.9819445823357,33.9819445823357,28584.1793911028,0.0,1.0
2020-09-16,34.38,34.75,34.3575,34.49,15356,34.3617427864912,34.7315463010637,34.3392547349294,34.4716843719047,15364.1590090579,0.0,1.0
2020-09-17,34.25,34.25,33.839,33.98,31893,34.2318118219117,34.2318118219117,33.8210300800488,33.9619552031696,31909.945511584,0.0,1.0
2020-09-18,34.395,34.78,33.95,34.43,65312,34.3767348208658,34.7615303698128,33.9319711344205,34.4117162344064,65346.7018233648,0.0,1.0
2020-09-21,33.8394,33.97,33.24,33.97,19357,33.8214298676321,33.9519605135866,33.2223481740247,33.9519605135866,19367.2848357863,0.0,1.0
2020-09-22,34.09,34.23,33.45,34.23,16283,34.0718967885831,34.2118224427456,33.4322366552685,34.2118224427456,16291.6515462679,0.0,1.0
2020-09-23,33.4461,34.1525,33.4461,34.08,7112,33.4283387263311,34.1343635984771,33.4283387263311,34.061902099,7115.77877522923,0.0,1.0
2020-09-24,33.31,33.56,32.92,33.49,12367,33.292311001106,33.5421782406819,32.9025181073674,33.4722154136007,12373.5708820669,0.0,1.0
2020-09-25,34.0499,34.109,33.1,33.1,16098,34.0318180833551,34.0908866987908,33.0824225198621,33.0824225198621,16106.5532513554,0.0,1.0
2020-09-28,34.53,34.639,34.37,34.43,14548,34.5116631302368,34.620605246692,34.3517480969082,34.4117162344064,14555.7296993862,0.0,1.0
2020-09-29,34.8722,35.019,34.56,34.56,30201,34.8536814077684,35.0004034508475,34.5416471989859,34.5416471989859,30217.0465116279,0.0,1.0
2020-09-30,35.025,35.27,34.79,34.91,20254,35.0064002645973,35.2512701593818,34.7715250593959,34.8914613343923,20264.7614332807,0.0,1.0
2020-10-01,35.18,35.44,35.0,35.32,9815,35.1613179531344,35.4211798822935,34.9814135406397,35.301243607297,9820.21494359882,0.0,1.0
2020-10-02,34.8569,35.0644,34.74,34.74,28197,34.8383895327064,35.0457793415545,34.7215516114807,34.7215516114807,28211.9817386302,0.0,1.0
2020-10-05,35.78,35.79,34.88,35.0,22998,35.7609993281168,35.7709940176998,34.8614772656432,34.9814135406397,23010.2193859282,0.0,1.0
2020-10-06,35.5991,36.23,35.5991,35.73,26220,35.5801953935596,36.2107603593536,35.5801953935596,35.7110258802016,26233.9313113766,0.0,1.0
2020-10-07,36.56,36.66,35.89,35.89,32415,36.5405851155939,36.6405320114243,35.8709409135302,35.8709409135302,32432.2228626343,0.0,1.0
2020-10-08,36.865,36.865,36.71,36.78,106248,36.8454231478766,36.8454231478766,36.6905054593395,36.7604682864208,106304.452096535,0.0,1.0
2020-10-09,37.54,37.569,37.06,37.06,29340,37.5200646947318,37.5490492945227,37.0403195947459,37.0403195947459,29355.5890417921,0.0,1.0
2020-10-12,37.63,37.98,37.61,37.98,48289,37.6100169009792,37.9598310363856,37.5900275218131,37.9598310363856,48314.6570974471,0.0,1.0
2020-10-13,37.57,37.71,37.35,37.45,23175,37.550048763481,37.6899744176435,37.3301655926541,37.4301124884845,23187.3134302499,0.0,1.0
2020-10-14,37.29,37.94,37.29,37.84,42475,37.2701974551558,37.9198522780534,37.2701974551558,37.819905382223,42497.5679805767,0.0,1.0
2020-10-15,37.08,37.21,36.72,36.93,20055,37.060308973912,37.1902399384915,36.7005001489226,36.9103886301664,20065.6556998344,0.0,1.0
2020-10-16,37.25,37.63,37.22,37.25,15054,37.2302186968237,37.6100169009792,37.2002346280746,37.2302186968237,15061.9985492549,0.0,1.0
2020-10-19,36.97,37.659,36.91,37.34,18212,36.9503673884986,37.63900150077,36.8903992510003,37.320170903071,18221.6764699767,0.0,1.0
2020-10-20,36.93,37.274,36.8965,37.16,20976,36.9103886301664,37.254205951823,36.8769064200632,37.1402664905763,20987.1450491013,0.0,1.0
2020-10-21,36.3865,37.019,36.3501,36.78,30828,36.3671772513282,36.9993413674555,36.3307965812459,36.7604682864208,30844.3796516825,0.0,1.0
2020-10-22,37.04,37.11,36.45,36.45,20226,37.0203302155798,37.0902930426611,36.4306435301805,36.4306435301805,20236.7465562129,0.0,1.0
2020-10-23,37.15,37.17,36.86,37.17,20766,37.1302718009933,37.1502611801594,36.8404258030851,37.1502611801594,20777.0334710925,0.0,1.0
2020-10-26,36.59,36.96,36.2001,36.83,34522,36.570569184343,36.9403726989155,36.1808762375003,36.810441734336,34540.3423619887,0.0,1.0
2020-10-27,36.9,37.02,36.69,36.75,12284,36.8804045614173,37.0003408364138,36.6705160801734,36.7304842176717,12290.5267821872,0.0,1.0
2020-10-28,35.663,36.42,35.6,36.28,26139,35.6440614599952,36.4006594614314,35.5810949156221,36.2607338072688,26152.8882741447,0.0,1.0
2020-10-29,35.87,36.08,35.5,35.82,25794,35.8509515343642,36.060840015608,35.4811480197917,35.800978086449,25807.704967416,0.0,1.0
2020-10-30,35.17,35.93,34.84,35.75,44433,35.1513232635514,35.9109196718624,34.8214985073111,35.7310152593677,44456.6083126771,0.0,1.0
2020-11-02,35.14,35.63,34.74,35.54,11497,35.1213391948023,35.6110789843712,34.7215516114807,35.5211267781239,11503.1086303164,0.0,1.0
2020-11-03,36.05,36.17,35.54,35.59,10395,36.0308559468589,36.1507922218554,35.5211267781239,35.5711002260391,10400.5231114325,0.0,1.0
2020-11-04,37.09,37.36,36.54,36.54,25415,37.070303663495,37.3401602822371,36.5205957364278,36.5205957364278,25428.5035956764,0.0,1.0
2020-11-05,37.88,37.9733,37.48,37.59,52613,37.8598841405552,37.953134594365,37.4600965572336,37.570038142647,52640.9545417794,0.0,1.0
2020-11-06,38.11,38.35,37.68,37.9,33273,38.0897620009651,38.3296345509581,37.6599903488944,37.8798735197213,33290.6787384986,0.0,1.0
2020-11-09,37.83,40.25,37.73,40.25,29682,37.80991069264,40.2286255717356,37.7099637968096,40.2286255717356,29697.7707545492,0.0,1.0
2020-11-10,37.49,37.83,36.92,37.67,30493,37.4700912468166,37.80991069264,36.9003939405834,37.6499956593114,30509.2016581925,0.0,1.0
2020-11-11,38.09,38.175,37.86,38.0,30626,38.069772621799,38.1547274832549,37.8398947613891,37.9798204155517,30642.2723242647,0.0,1.0
2020-11-12,38.23,38.53,37.97,38.34,37329,38.2096982759616,38.5095389634528,37.9498363468025,38.319639861375,37348.8337880387,0.0,1.0
2020-11-13,38.68,38.81,38.42,38.42,43483,38.6594593071984,38.7893902717779,38.3995973780393,38.3995973780393,43506.1035550186,0.0,1.0
2020-11-16,38.79,39.06,38.605,39.06,96472,38.7694008926118,39.0392575113539,38.5844991353256,39.0392575113539,96523.2578745661,0.0,1.0
2020-11-17,38.75,38.76,38.23,38.76,61255,38.7294221342797,38.7394168238627,38.2096982759616,38.7394168238627,61287.5462425008,0.0,1.0
2020-11-18,38.21,38.88,38.2,38.78,43024,38.1897088967955,38.8593530988592,38.1797142072125,38.7594062030288,43046.8596773709,0.0,1.0
2020-11-19,38.64,38.64,38.2,38.21,51915,38.6194805488662,38.6194805488662,38.1797142072125,38.1897088967955,51942.5836777313,0.0,1.0
2020-11-20,38.85,38.97,38.48,38.57,55329,38.8293690301101,38.9493053051065,38.4595655155376,38.5495177217849,55358.397617359,0.0,1.0
2020-11-23,39.05,39.225,38.72,39.2,60032,39.0292628217709,39.2041698894741,38.6994380655305,39.1791831655165,60063.8964334308,0.0,1.0
2020-11-24,38.48,39.09,38.4666,39.09,37809,38.4595655155376,39.069241580103,38.4461726314963,39.069241580103,37829.0888234873,0.0,1.0
2020-11-25,38.3706,38.5099,38.21,38.47,48944,38.3502236114991,38.4894496373909,38.1897088967955,38.4495708259545,48970.0051145696,0.0,1.0
2020-11-27,39.4276,39.4276,38.61,38.61,27253,39.4066623004264,39.4066623004264,38.5894964801171,38.5894964801171,27267.4801689148,0.0,1.0
2020-11-30,39.75,39.835,39.27,39.77,81275,39.7288910925837,39.8138459540395,39.2491459925977,39.7488804717497,81318.1833460003,0.0,1.0
2020-12-01,40.0,40.229,39.9,40.07,51558,39.9787583321597,40.2076367236113,39.8788114363293,40.0487211592409,51585.3939951164,0.0,1.0
2020-12-02,40.19,40.229,39.579,39.82,50280,40.1686574342374,40.2076367236113,39.5579819007137,39.7988539196649,50306.7149632347,0.0,1.0
2020-12-03,40.59,40.635,40.11,40.2,85976,40.568445017559,40.6134211206827,40.0886999175731,40.1786521238205,86021.6810994246,0.0,1.0
2020-12-04,41.19,41.2,40.47,40.54,67125,41.1681263925414,41.1781210821244,40.4485087425625,40.5184715696438,67160.665113507,0.0,1.0
2020-12-07,41.6,41.8834,41.08,41.08,56626,41.577908665446,41.8611581682294,41.058184807128,41.058184807128,56656.086744394,0.0,1.0
2020-12-08,41.96,41.995,41.4666,41.47,65965,41.9377174904355,41.9726989039761,41.4445795064083,41.4479777008665,66000.0487778396,0.0,1.0
2020-12-09,41.38,42.37,41.09,42.37,53764,41.3580254946192,42.3474997633401,41.068179496711,42.3474997633401,53792.566095532,0.0,1.0
2020-12-10,42.49,42.585,41.13,41.28,45846,42.4674360383366,42.5623855893755,41.1081582550432,41.2580785987888,45870.3590732788,0.0,1.0
2020-12-11,42.07,42.515,41.67,42.31,51661,42.0476590758489,42.4924227622942,41.6478714925273,42.2875316258419,51688.4487214731,0.0,1.0
2020-12-14,42.46,43.09,42.039,42.37,75445,42.4374519695875,43.067117413319,42.0166755381415,42.3474997633401,75485.0857279483,0.0,1.0
2020-12-15,42.31,42.5745,41.92,42.38,56272,42.2875316258419,42.5518911653133,41.8977387321033,42.3574944529232,56301.8986557506,0.0,1.0
2020-12-16,42.19,42.4195,42.05,42.28,41239,42.1675953508454,42.3969734767762,42.0276696966828,42.2575475570927,41260.9112642967,0.0,1.0
2020-12-17,42.84,42.875,42.3,42.32,53692,42.817250173743,42.8522315872836,42.2775369362588,42.2975263154249,53720.5278402147,0.0,1.0
2020-12-18,42.96,43.2598,42.78,43.24,46375,42.9371864487395,43.236827242439,42.7572820362447,43.2170377570646,46399.640143596,0.0,1.0
2020-12-21,43.59,43.74,42.49,42.86,63479,43.566851892471,43.7167722362166,42.4674360383366,42.8372395529091,63512.7279067457,0.0,1.0
2020-12-22,44.35,44.38,43.61,43.61,60452,44.326448300782,44.3564323695311,43.5868412716371,43.5868412716371,60484.1195894484,0.0,1.0
2020-12-23,44.42,44.69,44.24,44.45,53629,44.3964111278633,44.6662677466054,44.2165067153686,44.4263951966124,53657.4943668121,0.0,1.0
2020-12-24,44.3248,44.66,44.13,44.51,22843,44.3012616830328,44.6362836778562,44.1065651299551,44.4863633341106,22855.1370307313,0.0,1.0
2020-12-28,44.1,44.81,44.1,44.66,56362,44.076581061206,44.7862040216019,44.076581061206,44.6362836778562,56391.9464748973,0.0,1.0
2020-12-29,43.6,44.41,43.12,44.35,75373,43.576846582054,44.3864164382802,43.0971014820681,44.326448300782,75413.0474726311,0.0,1.0
2020-12-30,43.96,44.28,43.74,43.74,53968,43.9366554070435,44.2564854737007,43.7167722362166,43.7167722362166,53996.6744855976,0.0,1.0
2020-12-31,43.72,43.9838,43.41,43.89,37059,43.6967828570505,43.9604427682511,43.3869474799763,43.8666925799622,37078.6903305989,0.0,1.0
2021-01-04,43.63,44.17,42.96,44.02,54920,43.6068306508031,44.1465438882873,42.9371864487395,43.9966235445417,54949.180305904,0.0,1.0
2021-01-05,44.3,44.38,43.6,43.67,59932,44.2764748528668,44.3564323695311,43.576846582054,43.6468094091353,59963.8433010458,0.0,1.0
2021-01-06,44.64,45.099,44.01,44.09,64735,44.6162942986902,45.0750505505517,43.9866288549587,44.066586371623,64769.3952495027,0.0,1.0
2021-01-07,46.17,46.17,44.89,44.89,69731,46.1454818048953,46.1454818048953,44.8661615382662,44.8661615382662,69768.049743463,0.0,1.0
2021-01-08,46.54,47.04,45.91,46.24,91198,46.5152853194678,47.0150197986197,45.8856198757362,46.2154446319766,91246.455672575,0.0,1.0
2021-01-11,46.25,46.36,45.815,46.02,74993,46.2254393215596,46.335380906973,45.7906703246974,45.9955614611497,75032.8455695676,0.0,1.0
2021-01-12,46.27,46.43,45.84,46.16,108337,46.2454287007257,46.4053437340543,45.815657048655,46.1354871153122,108394.56203206,0.0,1.0
2021-01-13,46.57,46.865,46.25,46.25,69679,46.5452693882169,46.8401127309166,46.2254393215596,46.2254393215596,69716.0221146227,0.0,1.0
2021-01-14,47.36,47.47,46.56,46.56,64581,47.334849865277,47.4447914506905,46.5352746986338,46.5352746986338,64615.3134256297,0.0,1.0
2021-01-15,46.85,47.62,46.62,47.13,84836,46.825120696542,47.5947117944361,46.5952428361321,47.1049720048671,84881.0753902343,0.0,1.0
2021-01-19,47.83,47.895,47.04,47.04,66974,47.8046002756799,47.8695657579697,47.0150197986197,47.0150197986197,67009.5848836054,0.0,1.0
2021-01-20,48.38,48.81,48.22,48.51,92242,48.3543082027471,48.7840798548178,48.1943931694185,48.4842391673266,92291.0103746757,0.0,1.0
2021-01-21,48.08,48.56,47.74,48.5,95724,48.0544675152559,48.5342126152418,47.7146480694325,48.4742444777436,95774.8604443254,0.0,1.0
2021-01-22,48.28,48.33,47.75,47.8,90950,48.2543613069167,48.3043347548319,47.7246427590156,47.7746162069308,90998.3239042601,0.0,1.0
2021-01-25,48.5,49.24,47.9,48.68,88804,48.4742444777436,49.2138515068885,47.8745631027612,48.6541488902383,88851.1836832755,0.0,1.0
2021-01-26,48.19,49.02,48.119,48.9,70670,48.1644091006693,48.9939683360617,48.0934468046298,48.8740320610652,70707.5486565592,0.0,1.0
2021-01-27,47.5,48.26,46.6002,47.81,252474,47.4747755194396,48.2343719277506,46.5754533507577,47.7846108965138,252608.14545799,0.0,1.0
2021-01-28,47.735,48.4578,47.3,47.46,86494,47.709650724641,48.4320668877032,47.2748817277788,47.4347967611074,86539.9563251795,0.0,1.0
2021-01-29,47.3,48.11,46.7,47.63,86670,47.2748817277788,48.084451584005,46.6752003527964,47.6047064840191,86716.0498381772,0.0,1.0
2021-02-01,48.5,48.67,47.74,47.8,101360,48.4742444777436,48.6441542006553,47.7146480694325,47.7746162069308,101413.85498555,0.0,1.0
2021-02-02,49.0,49.4,48.47,49.17,82402,48.9739789568956,49.3737665402172,48.4442604089945,49.1438886798073,82445.7821479806,0.0,1.0
2021-02-03,48.66,49.24,48.66,49.0,96024,48.6341595110722,49.2138515068885,48.6341595110722,48.9739789568956,96075.0198414807,0.0,1.0
2021-02-04,49.2,49.406,48.64,49.37,71383,49.1738727485564,49.379763353967,48.6141701319061,49.343782471468,71420.927490465,0.0,1.0
2021-02-05,50.05,50.09,49.325,49.37,87459,50.0234213631148,50.0634001214469,49.2988063683444,49.343782471468,87505.4690526957,0.0,1.0
2021-02-08,51.32,51.34,50.41,50.52,118025,51.2927469401608,51.3127363193269,50.3832301881042,50.4931717735176,118087.709497529,0.0,1.0
2021-02-09,51.76,51.939,51.32,51.32,92430,51.7325132818146,51.911418225351,51.2927469401608,51.2927469401608,92479.1102635597,0.0,1.0
2021-02-10,51.09,52.18,50.63,52.16,102064,51.0628690797509,52.1522902443023,50.6031133589311,52.1323008651362,102118.229037542,0.0,1.0
2021-02-11,51.35,51.74,50.87,51.56,60610,51.32273100891,51.7125239026485,50.842985908924,51.5326194901538,60642.2035386168,0.0,1.0
2021-02-12,51.87,51.98,50.98,51.1,86065,51.842454867228,51.9523964526415,50.9529274943375,51.072863769334,86110.7283872473,0.0,1.0
2021-02-16,51.12,52.34,50.89,52.14,109411,51.0928531485,52.3122052776309,50.8629752880901,52.1123114859701,109469.132673876,0.0,1.0
2021-02-17,50.3,50.6287,49.6412,50.6,122366,50.2732886026908,50.6018140492853,49.6148384529601,50.573129290182,122431.015974367,0.0,1.0
2021-02-18,49.55,49.75,48.64,49.69,89694,49.5236868839628,49.7235806756236,48.6141701319061,49.6636125381253,89741.656561503,0.0,1.0
2021-02-19,49.61,50.13,49.46,49.7,120457,49.583655021461,50.1033788797791,49.4337346777154,49.6736072277084,120521.001677135,0.0,1.0
2021-02-22,47.7,49.13,47.68,49.12,94448,47.6746693111004,49.1039099214751,47.6546799319343,49.093915231892,94498.1824750913,0.0,1.0
2021-02-23,47.1,47.289,45.5,46.63,80163,47.074987936118,47.2638875692374,45.4758376028316,46.6052375257151,80205.5925138779,0.0,1.0
2021-02-24,47.36,47.68,46.57,47.06,93628,47.334849865277,47.6546799319343,46.5452693882169,47.0350091777858,93677.7467895334,0.0,1.0
2021-02-25,45.7801,47.309,45.541,47.06,86868,45.7557888580525,47.2838769484035,45.5168158301221,47.0350091777858,86914.1550402999,0.0,1.0
2021-02-26,45.91,46.43,45.06,46.28,70632,45.8856198757362,46.4053437340543,45.0360712611779,46.2554233903087,70669.5284662529,0.0,1.0
2021-03-01,47.08,47.229,46.46,46.46,51318,47.0549985569519,47.2039194317392,46.4353278028034,46.4353278028034,51345.2664773922,0.0,1.0
2021-03-02,46.03,47.08,45.98,47.08,47628,46.0055561507327,47.0549985569519,45.9555827028175,47.0549985569519,47653.3058923815,0.0,1.0
2021-03-03,44.06,45.79,44.01,45.75,71995,44.0366023028739,45.7656836007398,43.9866288549587,45.7257048424076,72033.2526606619,0.0,1.0
2021-03-04,42.55,44.05,41.96,43.97,112617,42.5274041758348,44.0266076132908,41.9377174904355,43.9466500966265,112676.836098143,0.0,1.0
2021-03-05,42.73,43.19,40.61,43.19,260239,42.7073085883295,43.1670643091494,40.5884343967251,43.1670643091494,260377.271187694,0.0,1.0
2021-03-08,41.49,43.1,41.45,42.49,93533,41.4679670800326,43.077112102902,41.4279883217004,42.4674360383366,93582.6963137675,0.0,1.0
2021-03-09,43.37,43.599,42.37,42.37,127703,43.3469687216441,43.5758471130957,42.3474997633401,42.3474997633401,127770.851649761,0.0,1.0
2021-03-10,43.18,44.3094,43.15,44.02,49403,43.1570696195663,44.2858698610749,43.1270855508172,43.9966235445417,49429.2489922173,0.0,1.0
2021-03-11,44.39,44.42,43.76,43.84,42207,44.3664270591142,44.3964111278633,43.7367616153827,43.816719132047,42229.4255857845,0.0,1.0
2021-03-12,44.06,44.0899,43.34,43.76,49939,44.0366023028739,44.0664864247271,43.316984652895,43.7367616153827,49965.5337818014,0.0,1.0
2021-03-15,44.87,44.8825,44.08,44.18,28306,44.8461721591001,44.8586655210789,44.0565916820399,44.1565385778703,28321.03965293,0.0,1.0
2021-03-16,44.59,45.37,44.18,45.22,72297,44.566320850775,45.3459066382521,44.1565385778703,45.1959862945065,72335.4131204649,0.0,1.0
2021-03-17,45.05,45.21,43.68,44.26,63557,45.0260765715948,45.1859916049234,43.6568040987183,44.2364960945347,63590.7693500061,0.0,1.0
2021-03-18,43.58,44.68,43.58,44.39,61159,43.5568572028879,44.6562730570223,43.5568572028879,44.3664270591142,61191.4952354112,0.0,1.0
2021-03-19,44.2625,44.2625,43.41,43.67,35005,44.2389947669304,44.2389947669304,43.3869474799763,43.6468094091353,35023.5989914087,0.0,1.0
2021-03-22,44.79,45.05,44.31,44.55,30794,44.7662146424358,45.0260765715948,44.2864695424499,44.5263420924428,30810.3615866716,0.0,1.0
2021-03-23,43.91,44.91,43.735,44.91,47898,43.8866819591283,44.8861509174322,43.7117748914251,44.8861509174322,47923.4493498213,0.0,1.0
2021-03-24,42.71,44.05,42.69,44.05,38841,42.6873192091635,44.0266076132908,42.6673298299974,44.0266076132908,38861.6371497016,0.0,1.0
2021-03-25,43.06,43.14,41.951,42.6,70205,43.0371333445699,43.1170908612342,41.9287222698107,42.57737762375,70242.3015909684,0.0,1.0
2021-03-26,43.38,43.38,42.59,43.03,50869,43.3569634112271,43.3569634112271,42.567382934167,43.0071492758207,50896.0279129831,0.0,1.0
2021-03-29,42.72,43.39,42.59,43.3,75339,42.6973138987465,43.3669581008102,42.567382934167,43.2770058945628,75379.0294076201,0.0,1.0
2021-03-30,42.9,43.08,42.32,42.5,49220,42.8772183112412,43.0571227237359,42.2975263154249,42.4774307279196,49246.1517599525,0.0,1.0
2021-03-31,43.89,44.16,43.19,43.27,22071,43.8666925799622,44.1365491987043,43.1670643091494,43.2470218258137,22082.7268487182,0.0,1.0
2021-04-01,44.39,44.93,44.33,44.51,37955,44.3664270591142,44.9061402965983,44.3064589216159,44.4863633341106,37975.1663967695,0.0,1.0
2021-04-05,44.86,44.885,44.56,44.76,72988,44.836177469517,44.8611641934747,44.5363367820259,44.7362305736866,73026.7802652462,0.0,1.0
2021-04-06,44.85,45.3,44.8,44.8,33106,44.826182779934,45.2759438111708,44.7762093320188,44.7762093320188,33123.5900074154,0.0,1.0
2021-04-07,44.12,44.78,43.96,44.78,36466,44.0965704403721,44.7562199528527,43.9366554070435,44.7562199528527,36485.3752555552,0.0,1.0
2021-04-08,44.8,44.92,44.48,44.53,54921,44.7762093320188,44.8961456070153,44.4563792653615,44.5063527132767,54950.1808372278,0.0,1.0
2021-04-09,44.92,44.92,44.58,44.69,31692,44.8961456070153,44.8961456070153,44.5563261611919,44.6662677466054,31708.8387154899,0.0,1.0
2021-04-12,44.64,44.705,44.2401,44.68,29030,44.6162942986902,44.6812597809799,44.2166066622644,44.6562730570223,29045.4243313982,0.0,1.0
2021-04-13,45.53,45.54,44.96,44.98,35148,45.5058216715807,45.5158163611638,44.9361243653474,44.9561137445135,35166.6749707195,0.0,1.0
2021-04-14,45.5,46.08,45.5,45.6,50820,45.4758376028316,46.0555295986479,45.4758376028316,45.575784498662,50847.0018781143,0.0,1.0
2021-04-15,46.2,46.3,45.91,45.91,31665,46.1754658736444,46.2754127694748,45.8856198757362,45.8856198757362,31681.824369746,0.0,1.0
2021-04-16,46.0,46.35,45.75,46.35,40399,45.9755720819836,46.32538621739,45.7257048424076,46.32538621739,40420.4649522617,0.0,1.0
2021-04-19,45.51,45.96,45.155,45.88,64991,45.4858322924146,45.9355933236514,45.1310208122167,45.8556358069871,65025.5312684087,0.0,1.0
2021-04-20,45.27,45.66,44.8681,45.34,61657,45.2459597424217,45.6357526361602,44.8442731680793,45.315922569503,61689.759834689,0.0,1.0
2021-04-21,46.46,46.46,45.29,45.29,43826,46.4353278028034,46.4353278028034,45.2659491215878,45.2659491215878,43849.2857990996,0.0,1.0
2021-04-22,46.6285,47.05,46.36,46.51,58989,46.6037383222777,47.0250144882028,46.335380906973,46.4853012507186,59020.3422626541,0.0,1.0
2021-04-23,47.1051,47.25,46.63,46.69,50529,47.0800852278053,47.2249082798636,46.6052375257151,46.6652056632133,50555.8472628737,0.0,1.0
2021-04-26,47.55,47.66,46.93,47.07,26917,47.5247489673548,47.6346905527682,46.9050782132063,47.0450038673689,26931.3016441008,0.0,1.0
2021-04-27,47.28,47.51,47.135,47.47,40419,47.2548923486127,47.4847702090226,47.1099693496586,47.4447914506905,40440.4755787387,0.0,1.0
2021-04-28,47.17,47.3538,46.81,47.13,50501,47.1449507631993,47.3286531577355,46.7851419382098,47.1049720048671,50527.8323858058,0.0,1.0
2021-04-29,46.64,47.5,46.29,47.5,50118,46.6152322152982,47.4747755194396,46.2654180798918,47.4747755194396,50144.6288887708,0.0,1.0
2021-04-30,46.43,46.68,46.29,46.4,28373,46.4053437340543,46.6552109736303,46.2654180798918,46.3753596653052,28388.0752516281,0.0,1.0
2021-05-03,46.13,46.78,46.09,46.78,24428,46.1055030465631,46.7551578694607,46.065524288231,46.7551578694607,24440.9791790354,0.0,1.0
2021-05-04,45.0,45.79,44.671,45.79,35345,44.9761031236796,45.7656836007398,44.6472778363976,45.7656836007398,35363.7796415181,0.0,1.0
2021-05-05,44.85,45.31,44.76,45.23,12685,44.826182779934,45.2859385007539,44.7362305736866,45.2059809840895,12691.7398430516,0.0,1.0
2021-05-06,44.56,44.73,43.89,44.73,42033,44.5363367820259,44.7062465049375,43.8666925799622,44.7062465049375,42055.3331354344,0.0,1.0
2021-05-07,45.04,45.566,44.84,44.84,20781,45.0160818820118,45.5418025540797,44.816188090351,44.816188090351,20792.0414409503,0.0,1.0
2021-05-10,43.35,44.77,43.33,44.77,42561,43.326979342478,44.7462252632697,43.3069899633119,44.7462252632697,42583.6136744279,0.0,1.0
2021-05-11,43.39,43.658,42.42,42.77,72971,43.3669581008102,43.6348157816357,42.3974732112553,42.7472873466617,73009.7712327406,0.0,1.0
2021-05-12,42.49,43.14,42.37,42.81,47617,42.4674360383366,43.1170908612342,42.3474997633401,42.7872661049939,47642.3000478191,0.0,1.0
2021-05-13,42.27,42.85,41.84,42.73,74093,42.2475528675097,42.827244863326,41.817781215439,42.7073085883295,74132.3673781016,0.0,1.0
2021-05-14,43.105,43.23,42.52,42.54,21913,43.0821094476935,43.2070430674815,42.4974201070857,42.5174094862518,21924.6428995498,0.0,1.0
2021-05-17,42.8727,43.1,42.6805,42.88,14390,42.8499328086795,43.077112102902,42.6578348748935,42.8572289320751,14397.6457502177,0.0,1.0
2021-05-18,43.26,43.68,42.84,42.96,78074,43.2370271362307,43.6568040987183,42.817250173743,42.9371864487395,78115.4825783529,0.0,1.0
2021-05-19,43.234,43.234,42.46,42.51,32333,43.2110409433148,43.2110409433148,42.4374519695875,42.4874254175027,32350.1792940785,0.0,1.0
2021-05-20,44.18,44.195,43.48,43.5,48466,44.1565385778703,44.1715306122449,43.4569103070575,43.4768996862236,48491.7511417688,0.0,1.0
2021-05-21,44.07,44.6,44.07,44.35,42123,44.0465969924569,44.576315540358,44.0465969924569,44.326448300782,42145.3809545811,0.0,1.0
2021-05-24,44.3461,44.57,44.25,44.36,25149,44.3225503718446,44.5463314716089,44.2265014049516,44.3364429903651,25162.362263532,0.0,1.0
2021-05-25,44.43,44.7983,44.3,44.45,39333,44.4064058174463,44.7745102347897,44.2764748528668,44.4263951966124,39353.8985610364,0.0,1.0
2021-05-26,44.58,44.63,44.24,44.52,40858,44.5563261611919,44.6062996091071,44.2165067153686,44.4963580236937,40879.7088299094,0.0,1.0
2021-05-27,44.76,44.89,44.27,44.53,32724,44.7362305736866,44.8661615382662,44.2464907841177,44.5063527132767,32741.3870417043,0.0,1.0
2021-05-28,45.0,45.58,44.98,44.98,34758,44.9761031236796,45.5557951194959,44.9561137445135,44.9561137445135,34776.4677544175,0.0,1.0
2021-06-01,44.642,45.2,44.3834,45.2,18186,44.6182932366068,45.1759969153404,44.3598305639894,45.1759969153404,18195.6626555566,0.0,1.0
2021-06-02,44.39,44.59,44.24,44.56,21505,44.3664270591142,44.566320850775,44.2165067153686,44.5363367820259,21516.4261194185,0.0,1.0
2021-06-03,43.97,44.29,43.67,44.17,53235,43.9466500966265,44.2664801632838,43.6468094091353,44.1465438882873,53263.2850252148,0.0,1.0
2021-06-04,44.47,44.6395,44.33,44.33,22551,44.4463845757785,44.615794564211,44.3064589216159,44.3064589216159,22562.9818841668,0.0,1.0
2021-06-07,45.07,45.25,44.4,44.4,26528,45.0460659507609,45.2259703632556,44.3764217486972,44.3764217486972,26542.0949591227,0.0,1.0
2021-06-08,45.3328,45.55,44.84,45.42,26652,45.3087263930032,45.5258110507468,44.816188090351,45.3958800861673,26666.1608432802,0.0,1.0
2021-06-09,45.6,45.8,45.51,45.57,31741,45.575784498662,45.7756782903228,45.4858322924146,45.5458004299129,31757.8647503586,0.0,1.0
2021-06-10,46.22,46.28,45.39,45.53,46531,46.1954552528105,46.2554233903087,45.3658960174182,45.5058216715807,46555.7230301168,0.0,1.0
2021-06-11,46.27,46.34,45.98,46.25,19320,46.2454287007257,46.315391527807,45.9555827028175,46.2254393215596,19330.2651768038,0.0,1.0
2021-06-14,46.52,46.52,46.2101,46.23,38589,46.4952959403017,46.4952959403017,46.1855605101233,46.2054499423935,38609.5032560911,0.0,1.0
2021-06-15,46.2,46.48,45.99,46.48,22519,46.1754658736444,46.4553171819695,45.9655773924006,46.4553171819695,22530.9648818035,0.0,1.0
2021-06-16,46.0,46.3248,45.67,46.28,27479,45.9755720819836,46.3001995996407,45.6457473257433,46.2554233903087,27493.6002481051,0.0,1.0
2021-06-17,46.68,46.77,45.86,45.86,30113,46.6552109736303,46.7451631798777,45.835646427821,45.835646427821,30128.999755129,0.0,1.0
2021-06-18,46.33,46.65,46.14,46.36,24576,46.3053968382239,46.6252269048812,46.1154977361462,46.335380906973,24589.0578149653,0.0,1.0
2021-06-21,46.84,46.88,45.91,46.37,64587,46.815126006959,46.8551047652911,45.8856198757362,46.3453755965561,64621.3166135727,0.0,1.0
2021-06-22,47.2453,47.25,46.66,46.78,20446,47.2202107757596,47.2249082798636,46.6352215944642,46.7551578694607,20456.8634474601,0.0,1.0
2021-06-23,47.43,47.55,47.17,47.17,24616,47.4048126923583,47.5247489673548,47.1449507631993,47.1449507631993,24629.0790679194,0.0,1.0
2021-06-24,47.98,48.14,47.89,47.96,37130,47.9545206194255,48.1144356527541,47.8645684131781,47.9345312402594,37149.7280545924,0.0,1.0
2021-06-25,48.27,48.29,48.05,48.09,28860,48.2443666173337,48.2643559964997,48.0244834465068,48.0644622048389,28875.3340063435,0.0,1.0
2021-06-28,48.5005,48.76,48.31,48.62,30958,48.4747442122227,48.7341064069026,48.2843453756658,48.5941807527401,30974.4487237832,0.0,1.0
2021-06-29,48.41,48.73,48.36,48.44,53412,48.3842922714962,48.7041223381535,48.334318823581,48.4142763402453,53440.3790695364,0.0,1.0
2021-06-30,48.1707,48.48,47.86,48.36,17830,48.1451193497741,48.4542550985775,47.834584344429,48.334318823581,17839.4735042656,0.0,1.0
2021-07-01,48.2115,48.3469,47.87,48.14,12705,48.1858976832729,48.3212257802272,47.8445790340121,48.1144356527541,12711.7504695286,0.0,1.0
2021-07-02,47.91,48.35,47.6668,48.35,16518,47.8845577923442,48.324324133998,47.6414869416847,48.324324133998,16526.7764073729,0.0,1.0
2021-07-06,47.85,47.92,47.5748,47.89,24854,47.824589654846,47.8945524819273,47.5495357975207,47.8645684131781,24867.2055229959,0.0,1.0
2021-07-07,47.62,48.14,47.27,48.14,33830,47.5947117944361,48.1144356527541,47.2448976590297,48.1144356527541,33847.9746858836,0.0,1.0
2021-07-08,47.4,47.475,46.54,47.15,23422,47.3748286236092,47.449788795482,46.5152853194678,47.1249613840332,23434.4446672411,0.0,1.0
2021-07-09,47.67,47.67,47.19,47.36,26031,47.6446852423513,47.6446852423513,47.1649401423653,47.334849865277,26044.8308911687,0.0,1.0
2021-07-12,47.63,47.97,47.51,47.82,20569,47.6047064840191,47.9445259298425,47.4847702090226,47.7946055860969,20579.9288002939,0.0,1.0
2021-07-13,46.863,47.49,46.863,47.49,20713,46.8381137929999,47.4647808298566,46.8381137929999,47.4647808298566,20724.0053109284,0.0,1.0
2021-07-14,45.94,47.01,45.84,47.01,31066,45.9156039444854,46.9850357298706,45.815657048655,46.9850357298706,31082.5061067591,0.0,1.0
2021-07-15,45.52,45.79,45.13,45.79,14898,45.4958269819977,45.7656836007398,45.1060340882591,45.7656836007398,14905.9156627341,0.0,1.0
2021-07-16,45.78,46.0999,45.495,45.61,41471,45.7556889111567,46.0754190309182,45.4708402580401,45.585779188245,41493.0345314301,0.0,1.0
2021-07-19,45.79,45.95,45.29,45.56,36094,45.7656836007398,45.9255986340684,45.2659491215878,45.5358057403298,36113.1776030826,0.0,1.0
2021-07-20,46.32,46.4306,45.66,45.76,27803,46.2954021486409,46.4059434154293,45.6357526361602,45.7356995319906,27817.7723970329,0.0,1.0
2021-07-21,46.6,46.615,45.91,46.3,34722,46.575253456966,46.5902454913406,45.8856198757362,46.2754127694748,34740.4486267589,0.0,1.0
2021-07-22,46.73,46.91,46.481,46.68,42004,46.7051844215455,46.8850888340402,46.4563166509278,46.6552109736303,42026.3177270428,0.0,1.0
2021-07-23,47.03,47.0521,46.54,46.83,20086,47.0050251090367,47.0271133730152,46.5152853194678,46.8051313173759,20096.6721708738,0.0,1.0
2021-07-26,46.27,46.78,46.17,46.76,17102,46.2454287007257,46.7551578694607,46.1454818048953,46.7351684902946,17111.086700502,0.0,1.0
2021-07-27,46.0,46.11,45.5725,46.11,14668,45.9755720819836,46.085513667397,45.5482991023086,46.085513667397,14675.7934582483,0.0,1.0
2021-07-28,46.93,47.17,46.13,46.13,26695,46.9050782132063,47.1449507631993,46.1055030465631,46.1055030465631,26709.1836902059,0.0,1.0
2021-07-29,47.17,47.3001,47.0,47.02,15858,47.1449507631993,47.2749816746746,46.9750410402876,46.9950304194537,15866.4257336312,0.0,1.0
2021-07-30,47.49,47.6113,46.98,46.98,13183,47.4647808298566,47.5860164144988,46.9550516611215,46.9550516611215,13190.0044423294,0.0,1.0
2021-08-02,47.37,47.7,47.32,47.7,16112,47.3448445548601,47.6746693111004,47.2948711069449,47.6746693111004,16120.5606898894,0.0,1.0
2021-08-03,47.58,47.58,47.13,47.53,29757,47.5547330361039,47.5547330361039,47.1049720048671,47.5047595881887,29772.810603838,0.0,1.0
2021-08-04,47.9425,48.15,47.7,47.7,28777,47.9170405334891,48.1244303423372,47.6746693111004,47.6746693111004,28792.2899064639,0.0,1.0
2021-08-05,48.51,48.51,47.83,48.02,38555,48.4842391673266,48.4842391673266,47.8046002756799,47.9944993777577,38575.4851910802,0.0,1.0
2021-08-06,48.05,48.34,47.64,48.2,16448,48.0244834465068,48.3143294444149,47.6147011736021,48.1744037902524,16456.7392147033,0.0,1.0
2021-08-09,48.27,48.48,48.06,48.24,20421,48.2443666173337,48.4542550985775,48.0344781360898,48.2143825485845,20431.8501643639,0.0,1.0
2021-08-10,47.29,48.37,47.24,48.37,29454,47.2648870381957,48.3443135131641,47.2149135902806,48.3443135131641,29469.6496127111,0.0,1.0
2021-08-11,46.85,47.55,46.53,47.55,17138,46.825120696542,47.5247489673548,46.5052906298847,47.5247489673548,17147.1058281606,0.0,1.0
2021-08-12,47.01,47.099,46.72,46.73,29861,46.9850357298706,47.0739884671597,46.6951897319625,46.7051844215455,29876.8658615185,0.0,1.0
2021-08-13,46.73,47.07,46.671,47.07,15424,46.7051844215455,47.0450038673689,46.6462157530056,47.0450038673689,15432.1951390798,0.0,1.0
2021-08-16,46.71,46.749,46.15,46.65,15167,46.6851950423794,46.7241743317533,46.1254924257292,46.6252269048812,15175.0585888501,0.0,1.0
2021-08-17,46.79,46.79,46.35,46.46,34136,46.7651525590437,46.7651525590437,46.32538621739,46.4353278028034,34154.1372709821,0.0,1.0
2021-08-18,46.515,47.02,46.47,46.81,28353,46.4902985955102,46.9950304194537,46.4453224923865,46.7851419382098,28368.064625151,0.0,1.0
2021-08-19,46.16,46.509,46.02,46.02,36746,46.1354871153122,46.4843017817603,45.9955614611497,45.9955614611497,36765.5240262336,0.0,1.0
2021-08-20,46.76,46.849,46.09,46.15,21792,46.7351684902946,46.8241212275837,46.065524288231,46.1254924257292,21803.5786093638,0.0,1.0
2021-08-23,47.58,47.6497,47.11,47.11,30397,47.5547330361039,47.6243960224977,47.084982625701,47.084982625701,30413.1506511027,0.0,1.0
2021-08-24,48.04,48.04,47.55,47.65,11327,48.0144887569237,48.0144887569237,47.5247489673548,47.6246958631852,11333.0183052617,0.0,1.0
2021-08-25,48.1,48.1899,47.81,47.94,20411,48.074456894422,48.1643091537735,47.7846108965138,47.9145418610933,20421.8448511254,0.0,1.0
2021-08-26,47.79,48.209,47.66,48.0,27594,47.7646215173477,48.1833990108771,47.6346905527682,47.9745099985916,27608.661350348,0.0,1.0
2021-08-27,48.47,48.7,47.85,47.85,29976,48.4442604089945,48.6741382694044,47.824589654846,47.824589654846,29991.9269637614,0.0,1.0
2021-08-30,48.68,48.9165,48.51,48.51,17269,48.6541488902383,48.8905232988772,48.4842391673266,48.4842391673266,17278.1754315851,0.0,1.0
2021-08-31,48.81,48.8291,48.57,48.79,18190,48.7840798548178,48.8031697119214,48.5442073048249,48.7640904756517,18199.664780852,0.0,1.0
2021-09-01,49.5566,49.62,48.96,49.02,33657,49.5302833790876,49.593649711044,48.9340001985634,48.9939683360617,33674.8827668574,0.0,1.0
2021-09-02,50.1902,50.1902,49.77,49.86,22951,50.163546911069,50.163546911069,49.7435700547897,49.833522261037,22963.1944137072,0.0,1.0
2021-09-03,49.97,50.11,49.88,50.01,24849,49.9434638464504,50.083389500613,49.8535116402031,49.9834426047826,24862.2028663767,0.0,1.0
2021-09-07,49.87,50.04,49.7,49.96,21181,49.84351695062,50.0134266735317,49.6736072277084,49.9334691568674,21192.2539704908,0.0,1.0
2021-09-08,49.44,49.73,49.28,49.71,23118,49.4137452985493,49.7035912964575,49.2538302652207,49.6836019172914,23130.2831447904,0.0,1.0
2021-09-09,49.43,49.909,49.35,49.49,21203,49.4037506089663,49.8824962399939,49.323793092302,49.4637187464645,21214.2656596155,0.0,1.0
2021-09-10,49.0211,49.685,49.0001,49.67,33699,48.9950677519158,49.6586151933338,48.9740789037914,49.6436231589593,33716.9050824591,0.0,1.0
2021-09-13,48.38,49.31,48.19,49.31,19966,48.3543082027471,49.2838143339698,48.1644091006693,49.2838143339698,19976.6084120116,0.0,1.0
2021-09-14,48.26,48.7299,48.06,48.63,39683,48.2343719277506,48.7040223912577,48.0344781360898,48.6041754423231,39704.0845243843,0.0,1.0
2021-09-15,48.4,48.4652,47.96,48.25,15161,48.3742975819132,48.4394629579946,47.9345312402594,48.2243772381676,15169.0554009069,0.0,1.0
2021-09-16,48.52,48.54,48.0343,48.37,20523,48.4942338569097,48.5142232360757,48.0087917838614,48.3443135131641,20533.9043593967,0.0,1.0
2021-09-17,49.19,49.19,48.475,48.52,24996,49.1638780589733,49.1638780589733,48.449257753786,48.4942338569097,25009.2809709828,0.0,1.0
2021-09-20,47.95,48.54,47.5447,48.54,20207,47.9245365506764,48.5142232360757,47.5194517818758,48.5142232360757,20217.7364610597,0.0,1.0
2021-09-21,48.23,48.63,48.23,48.31,10698,48.2043878590015,48.6041754423231,48.2043878590015,48.2843453756658,10703.6841025594,0.0,1.0
2021-09-22,48.5802,48.81,48.25,48.44,13497,48.5544018881996,48.7840798548178,48.2243772381676,48.4142763402453,13504.1712780187,0.0,1.0
2021-09-23,48.755,48.909,48.59,48.67,10924,48.7291090621111,48.8830272816899,48.5641966839909,48.6441542006553,10929.8041817497,0.0,1.0
2021-09-24,47.9045,48.37,47.8341,48.37,10977,47.8790607130735,48.3443135131641,47.8086980984089,48.3443135131641,10982.8323419138,0.0,1.0
2021-09-27,47.12,47.6,46.87,47.6,17707,47.0949773152841,47.57472241527,46.8451100757081,47.57472241527,17716.4081514319,0.0,1.0
2021-09-28,45.73,46.45,45.6406,46.45,27193,45.7057154632415,46.4253331132204,45.6163629383691,46.4253331132204,27207.4482894837,0.0,1.0
2021-09-29,45.5361,46.12,45.52,45.87,60452,45.5119184322264,46.0955083569801,45.4958269819977,45.8456411174041,60484.1195894483,0.0,1.0
2021-09-30,45.58,46.15,45.58,45.73,11450,45.5557951194959,46.1254924257292,45.5557951194959,45.7057154632415,11456.0836580954,0.0,1.0
2021-10-01,45.57,45.715,44.9026,45.69,15161,45.5458004299129,45.690723428867,44.8787548471408,45.6657367049094,15169.0554009069,0.0,1.0
2021-10-04,44.31,45.24,44.19,45.24,42436,44.2864695424499,45.2159756736726,44.1665332674534,45.2159756736726,42458.5472589464,0.0,1.0
2021-10-05,44.62,45.07,44.37,44.37,17757,44.5963049195241,45.0460659507609,44.3464376799481,44.3464376799481,17766.4347176245,0.0,1.0
2021-10-06,44.48,44.54,44.03,44.11,15475,44.4563792653615,44.5163474028598,44.0066182341247,44.0865757507891,15483.2222365962,0.0,1.0
2021-10-07,45.24,45.5547,44.73,44.81,15264,45.2159756736726,45.5305085548508,44.7062465049375,44.7862040216019,15272.1101272636,0.0,1.0
2021-10-08,44.6235,45.33,44.58,45.33,12937,44.5998030608782,45.3059278799199,44.5563261611919,45.3059278799199,12943.873736662,0.0,1.0
2021-10-11,44.21,44.73,44.21,44.39,11557,44.1865226466195,44.7062465049375,44.1865226466195,44.3664270591142,11563.1405097475,0.0,1.0
2021-10-12,44.4828,44.68,44.39,44.41,23170,44.4591777784448,44.6562730570223,44.3664270591142,44.3864164382802,23182.3107736306,0.0,1.0
2021-10-13,45.0441,45.099,44.77,44.83,17454,45.0201797047408,45.0750505505517,44.7462252632697,44.8061934007679,17463.2737264976,0.0,1.0
2021-10-14,45.5387,45.76,45.32,45.32,34757,45.514517051518,45.7356995319906,45.2959331903369,45.2959331903369,34775.4672230936,0.0,1.0
2021-10-15,45.45,45.79,45.45,45.78,19797,45.4258641549164,45.7656836007398,45.4258641549164,45.7556889111567,19807.5186182808,0.0,1.0
2021-10-18,45.23,45.319,44.9601,45.14,19853,45.2059809840895,45.2949337213786,44.9362243122433,45.1160287778422,19863.5483724164,0.0,1.0
2021-10-19,46.13,46.28,45.37,45.37,81144,46.1055030465631,46.2554233903087,45.3459066382521,45.3459066382521,81187.113742576,0.0,1.0
2021-10-20,46.52,46.619,46.32,46.44,22196,46.4952959403017,46.5942433671738,46.2954021486409,46.4153384236374,22207.7932641996,0.0,1.0
2021-10-21,46.66,46.669,46.42,46.42,11262,46.6352215944642,46.644216815089,46.3953490444713,46.3953490444713,11267.9837692114,0.0,1.0
2021-10-22,46.4803,46.7,46.275,46.63,9244,46.455617022657,46.6752003527964,46.2504260455172,46.6052375257151,9248.91155767982,0.0,1.0
2021-10-25,46.6933,46.78,46.52,46.52,11137,46.6685039107758,46.7551578694607,46.4952959403017,46.4952959403017,11142.91735373,0.0,1.0
2021-10-26,46.62,46.875,46.51,46.78,18838,46.5952428361321,46.8501074204996,46.4853012507186,46.7551578694607,18848.0090787075,0.0,1.0
2021-10-27,46.0414,46.61,46.0414,46.61,9856,46.0169500968574,46.585248146549,46.0169500968574,46.585248146549,9861.23672787671,0.0,1.0
2021-10-28,46.889,46.889,46.15,46.15,16415,46.8640999859158,46.8640999859158,46.1254924257292,46.1254924257292,16423.7216810163,0.0,1.0
2021-10-29,46.6767,46.79,46.3,46.43,18757,46.6519127260679,46.7651525590437,46.2754127694748,46.4053437340543,18766.9660414756,0.0,1.0
2021-11-01,47.365,47.37,46.64,46.64,19396,47.3398472100685,47.3448445548601,46.6152322152982,46.6152322152982,19406.3055574165,0.0,1.0
2021-11-02,47.3821,47.449,47.0499,47.35,12851,47.3569381292555,47.4238026025661,47.024914541307,47.324855175694,12857.8280428109,0.0,1.0
2021-11-03,48.5892,48.595,47.81,47.9,20385,48.5633971088243,48.5691940287825,47.7846108965138,47.8745631027612,20395.8310367052,0.0,1.0
2021-11-04,48.04,48.5,47.89,48.5,12897,48.0144887569237,48.4742444777436,47.8645684131781,48.4742444777436,12903.852483708,0.0,1.0
2021-11-05,47.115,47.79,46.8,47.79,18391,47.0899799704925,47.7646215173477,46.7751472486268,47.7646215173477,18400.7715769461,0.0,1.0
2021-11-08,47.3,47.451,47.11,47.11,23096,47.2748817277788,47.4258015404827,47.084982625701,47.084982625701,23108.2714556656,0.0,1.0
2021-11-09,46.67,47.37,46.66,47.32,15946,46.6452162840473,47.3448445548601,46.6352215944642,47.2948711069449,15954.4724901301,0.0,1.0
2021-11-10,45.9009,46.849,45.8,46.83,10598,45.8765247082157,46.8241212275837,45.7756782903228,46.8051313173759,10603.6309701742,0.0,1.0
2021-11-11,46.01,46.19,45.85,46.06,14032,45.9855667715666,46.1654711840614,45.825651738238,46.0355402194818,14039.455536279,0.0,1.0
2021-11-12,46.1518,46.19,45.979,46.15,19074,46.1272914698541,46.1654711840614,45.9545832338592,46.1254924257292,19084.1344711364,0.0,1.0
2021-11-15,45.5929,46.28,45.5788,46.28,14804,45.568688269058,46.2554233903087,45.554595756746,46.2554233903087,14811.8657182921,0.0,1.0
2021-11-16,46.1654,46.219,45.45,45.59,16379,46.1408842476871,46.1944557838522,45.4258641549164,45.565789809079,16387.7025533576,0.0,1.0
2021-11-17,45.979,46.19,45.87,46.19,24425,45.9545832338592,46.1654711840614,45.8456411174041,46.1654711840614,24437.9775850638,0.0,1.0
2021-11-18,45.1981,46.06,45.11,46.06,12470,45.1740979243196,46.0355402194818,45.086044709093,46.0355402194818,12476.6256084236,0.0,1.0
2021-11-19,45.16,45.58,45.1402,45.27,18055,45.1360181570082,45.5557951194959,45.1162286716338,45.2459597424217,18064.5930521321,0.0,1.0
2021-11-22,44.1948,45.01,44.1948,45.01,37107,44.1713307184532,44.9860978132626,44.1713307184532,44.9860978132626,37126.7158341438,0.0,1.0
2021-11-23,43.5116,44.0273,43.03,43.95,79277,43.4884935261399,44.0039196679373,43.0071492758207,43.9266607174604,79319.1217609459,0.0,1.0
2021-11-24,43.8441,43.86,43.1,43.2,15236,43.820816954776,43.8367085112131,43.077112102902,43.1770589987324,15244.0952501958,0.0,1.0
2021-11-26,43.462,44.38,43.392,43.87,17884,43.4389198658081,44.3564323695311,43.3689570387268,43.8467032007961,17893.5021957536,0.0,1.0
2021-11-29,43.3569,43.76,43.2487,43.76,21904,43.3338756782903,43.7367616153827,43.2257331370018,43.7367616153827,21915.6381176351,0.0,1.0
2021-11-30,42.8452,43.68,42.705,43.16,55584,42.8224474123262,43.6568040987183,42.6823218643719,43.1370802404003,55613.533104941,0.0,1.0
2021-12-01,42.0,43.349,42.0,43.16,85908,41.9776962487676,43.3259798735197,41.9776962487676,43.1370802404003,85953.6449694028,0.0,1.0
2021-12-02,42.2237,42.56,41.86,42.0,36047,42.2012774547402,42.5373988654179,41.8377705946051,41.9776962487676,36066.1526308616,0.0,1.0
2021-12-03,41.32,42.47,40.93,42.47,117114,41.2980573571209,42.4474466591705,40.9082644633824,42.4474466591705,117176.225461501,0.0,1.0
2021-12-06,41.59,41.699,40.7,41.45,34068,41.567913975863,41.6768560923181,40.6783866029724,41.4279883217004,34086.1011409602,0.0,1.0
2021-12-07,42.9872,43.25,42.0,42.0,24120,42.9643720044053,43.2270324466476,41.9776962487676,41.9776962487676,24132.8155312892,0.0,1.0
2021-12-08,43.55,43.719,42.8,42.96,61496,43.5268731341388,43.6957833880922,42.7772714154108,42.9371864487395,61528.674291549,0.0,1.0
2021-12-09,42.5646,43.58,42.56,43.56,26479,42.5419964226261,43.5568572028879,42.5373988654179,43.5368678237219,26493.068924254,0.0,1.0
2021-12-10,42.13,42.85,42.11,42.67,40017,42.1076272133472,42.827244863326,42.0876378341811,42.6473404508313,40038.2619865505,0.0,1.0
2021-12-13,42.3106,42.51,41.985,42.19,29808,42.2881313072169,42.4874254175027,41.9627042143931,42.1675953508454,29823.8377013544,0.0,1.0
2021-12-14,41.6703,42.07,41.38,41.73,111589,41.6481713332148,42.0476590758489,41.3580254946192,41.7078396300256,111648.289897224,0.0,1.0
2021-12-15,42.6354,42.639,41.47,41.69,35486,42.612758824874,42.6163569131239,41.4479777008665,41.6678608716934,35504.8545581811,0.0,1.0
2021-12-16,42.0626,42.99,41.89,42.8,26321,42.0402630055575,42.9671705174886,41.8677546633542,42.7772714154108,26334.9849750855,0.0,1.0
2021-12-17,43.1599,43.2,41.67,41.72,44610,43.1369802935044,43.1770589987324,41.6478714925273,41.6978449404425,44633.7023569988,0.0,1.0
2021-12-20,42.61,42.74,42.25,42.73,90575,42.5873723133331,42.7173032779126,42.2275634883436,42.7073085883295,90623.1246578158,0.0,1.0
2021-12-21,43.4547,43.455,42.69,42.76,42695,43.4316237424125,43.4319235830999,42.6673298299974,42.7372926570787,42717.6848718239,0.0,1.0
2021-12-22,43.7948,43.839,43.28,43.28,35057,43.7715431351316,43.8157196630887,43.2570165153967,43.2570165153967,35075.626620249,0.0,1.0
2021-12-23,43.8651,43.959,43.44,43.79,42007,43.8418058029004,43.9356559380852,43.4169315487254,43.7667456841318,42029.3193210143,0.0,1.0
2021-12-27,43.75,43.97,43.49,43.97,40826,43.7267669257996,43.9466500966265,43.4669049966406,43.9466500966265,40847.6918275462,0.0,1.0
2021-12-28,43.2881,43.9,43.23,43.75,65100,43.2881,43.9,43.23,43.75,65100,0.023,1.0
2021-12-29,43.1922,43.28,42.9711,43.22,42525,43.1922,43.28,42.9711,43.22,42525,0.0,1.0
2021-12-30,43.8607,44.245,43.23,43.23,153516,43.8607,44.245,43.23,43.23,153516,0.0,1.0
2021-12-31,43.5737,44.22,43.5712,43.77,21020,43.5737,44.22,43.5712,43.77,21020,0.0,1.0
2022-01-03,43.83,43.83,42.82,43.44,36061,43.83,43.83,42.82,43.44,36061,0.0,1.0
2022-01-04,42.799,43.76,42.271,43.76,54295,42.799,43.76,42.271,43.76,54295,0.0,1.0
2022-01-05,40.93,42.77,40.93,42.68,29285,40.93,42.77,40.93,42.68,29285,0.0,1.0
2022-01-06,40.77,41.4,40.21,40.97,37262,40.77,41.4,40.21,40.97,37262,0.0,1.0
2022-01-07,40.2849,41.19,40.21,40.82,30738,40.2849,41.19,40.21,40.82,30738,0.0,1.0
2022-01-10,40.7,40.72,39.58,40.0,37468,40.7,40.72,39.58,40.0,37468,0.0,1.0
2022-01-11,41.6594,41.6771,40.72,40.72,30784,41.6594,41.6771,40.72,40.72,30784,0.0,1.0
2022-01-12,41.0786,41.9,41.0786,41.72,24823,41.0786,41.9,41.0786,41.72,24823,0.0,1.0
2022-01-13,39.84,40.93,39.8,40.93,34855,39.84,40.93,39.8,40.93,34855,0.0,1.0
2022-01-14,39.8212,39.97,39.11,39.6,27023,39.8212,39.97,39.11,39.6,27023,0.0,1.0
2022-01-18,38.3,39.2303,38.3,39.09,377514,38.3,39.2303,38.3,39.09,377514,0.0,1.0
2022-01-19,38.01,38.92,38.01,38.41,94155,38.01,38.92,38.01,38.41,94155,0.0,1.0
2022-01-20,38.08,39.45,38.015,38.32,90799,38.08,39.45,38.015,38.32,90799,0.0,1.0
2022-01-21,37.3708,38.1462,37.305,37.9,74508,37.3708,38.1462,37.305,37.9,74508,0.0,1.0
2022-01-24,37.51,37.51,35.46,36.9,82476,37.51,37.51,35.46,36.9,82476,0.0,1.0
2022-01-25,36.42,37.04,36.14,36.91,71376,36.42,37.04,36.14,36.91,71376,0.0,1.0
2022-01-26,35.83,37.28,35.61,36.65,69486,35.83,37.28,35.61,36.65,69486,0.0,1.0
2022-01-27,35.08,36.2165,35.045,36.13,78849,35.08,36.2165,35.045,36.13,78849,0.0,1.0
2022-01-28,36.11,36.13,34.64,35.05,123175,36.11,36.13,34.64,35.05,123175,0.0,1.0
2022-01-31,37.6,37.6,36.25,36.25,41432,37.6,37.6,36.25,36.25,41432,0.0,1.0
2022-02-01,37.98,37.98,37.04,37.63,59753,37.98,37.98,37.04,37.63,59753,0.0,1.0
2022-02-02,37.74,38.16,37.375,38.06,29909,37.74,38.16,37.375,38.06,29909,0.0,1.0
2022-02-03,37.02,37.59,36.95,37.32,57806,37.02,37.59,36.95,37.32,57806,0.0,1.0
2022-02-04,37.365,37.6561,36.57,36.57,55591,37.365,37.6561,36.57,36.57,55591,0.0,1.0
2022-02-07,37.43,37.95,37.27,37.31,55625,37.43,37.95,37.27,37.31,55625,0.0,1.0
2022-02-08,37.57,37.759,37.04,37.18,58442,37.57,37.759,37.04,37.18,58442,0.0,1.0
2022-02-09,38.79,38.793,37.85,37.85,44577,38.79,38.793,37.85,37.85,44577,0.0,1.0
2022-02-10,38.01,39.0,37.8,37.8,35219,38.01,39.0,37.8,37.8,35219,0.0,1.0
2022-02-11,37.21,38.41,37.075,38.03,28438,37.21,38.41,37.075,38.03,28438,0.0,1.0
2022-02-14,36.6078,37.305,36.415,37.08,43739,36.6078,37.305,36.415,37.08,43739,0.0,1.0
2022-02-15,37.41,37.56,36.97,37.05,35811,37.41,37.56,36.97,37.05,35811,0.0,1.0
2022-02-16,37.12,37.25,36.58,37.14,34110,37.12,37.25,36.58,37.14,34110,0.0,1.0
2022-02-17,35.73,36.8,35.67,36.8,27083,35.73,36.8,35.67,36.8,27083,0.0,1.0
2022-02-18,35.11,35.82,34.9867,35.64,45091,35.11,35.82,34.9867,35.64,45091,0.0,1.0
2022-02-22,34.89,35.39,34.75,34.92,54584,34.89,35.39,34.75,34.92,54584,0.0,1.0
2022-02-23,34.49,35.45,34.45,35.15,37448,34.49,35.45,34.45,35.15,37448,0.0,1.0
2022-02-24,35.93,35.9304,33.63,33.65,46046,35.93,35.9304,33.63,33.65,46046,0.0,1.0
2022-02-25,36.76,36.78,35.6813,35.97,48001,36.76,36.78,35.6813,35.97,48001,0.0,1.0
2022-02-28,36.75,37.13,36.44,36.5,42369,36.75,37.13,36.44,36.5,42369,0.0,1.0
2022-03-01,36.49,37.2,36.2812,36.59,38695,36.49,37.2,36.2812,36.59,38695,0.0,1.0
2022-03-02,36.55,36.7201,36.09,36.63,29529,36.55,36.7201,36.09,36.63,29529,0.0,1.0
2022-03-03,35.84,36.68,35.69,36.68,49959,35.84,36.68,35.69,36.68,49959,0.0,1.0
2022-03-04,35.29,35.87,35.07,35.44,22847,35.29,35.87,35.07,35.44,22847,0.0,1.0
2022-03-07,34.51,35.51,34.4,35.25,122429,34.51,35.51,34.4,35.25,122429,0.0,1.0
2022-03-08,33.79,34.8001,33.69,34.17,41874,33.79,34.8001,33.69,34.17,41874,0.0,1.0
2022-03-09,34.83,34.969,34.3329,34.48,27652,34.83,34.969,34.3329,34.48,27652,0.0,1.0
2022-03-10,34.17,34.32,33.86,34.16,27103,34.17,34.32,33.86,34.16,27103,0.0,1.0
2022-03-11,32.99,34.55,32.98,34.45,30292,32.99,34.55,32.98,34.45,30292,0.0,1.0
2022-03-14,32.16,33.3,32.05,33.0,93820,32.16,33.3,32.05,33.0,93820,0.0,1.0
2022-03-15,32.87,32.87,32.18,32.24,43759,32.87,32.87,32.18,32.24,43759,0.0,1.0
2022-03-16,34.76,34.76,33.17,33.17,47728,34.76,34.76,33.17,33.17,47728,0.0,1.0
2022-03-17,35.69,35.69,34.39,34.41,25554,35.69,35.69,34.39,34.41,25554,0.0,1.0
2022-03-18,36.44,36.4868,35.46,35.46,20790,36.44,36.4868,35.46,35.46,20790,0.0,1.0
2022-03-21,35.85,36.41,35.69,36.21,16119,35.85,36.41,35.69,36.21,16119,0.0,1.0
2022-03-22,36.52,36.641,35.8,35.8,27100,36.52,36.641,35.8,35.8,27100,0.0,1.0
2022-03-23,35.53,36.33,35.4404,36.33,29213,35.53,36.33,35.4404,36.33,29213,0.0,1.0
2022-03-24,35.89,35.89,35.14,35.54,18771,35.89,35.89,35.14,35.54,18771,0.0,1.0
2022-03-25,35.45,35.85,35.1201,35.84,20119,35.45,35.85,35.1201,35.84,20119,0.0,1.0
2022-03-28,36.03,36.11,35.485,35.52,25098,36.03,36.11,35.485,35.52,25098,0.0,1.0
2022-03-29,37.37,37.37,36.46,36.46,30309,37.37,37.37,36.46,36.46,30309,0.0,1.0
2022-03-30,36.87,37.5,36.75,37.12,28321,36.87,37.5,36.75,37.12,28321,0.0,1.0
2022-03-31,36.42,36.99,36.42,36.82,18072,36.42,36.99,36.42,36.82,18072,0.0,1.0
2022-04-01,37.38,37.38,36.6,36.6,17701,37.38,37.38,36.6,36.6,17701,0.0,1.0
2022-04-04,37.53,37.84,37.38,37.52,16108,37.53,37.84,37.38,37.52,16108,0.0,1.0
2022-04-05,36.79,37.58,36.79,37.41,9242,36.79,37.58,36.79,37.41,9242,0.0,1.0
2022-04-06,36.23,36.4525,35.65,36.35,34563,36.23,36.4525,35.65,36.35,34563,0.0,1.0
2022-04-07,36.69,36.8736,36.12,36.12,25889,36.69,36.8736,36.12,36.12,25889,0.0,1.0
2022-04-08,36.38,36.808,36.27,36.46,16082,36.38,36.808,36.27,36.46,16082,0.0,1.0
2022-04-11,35.55,36.15,35.48,36.12,25019,35.55,36.15,35.48,36.12,25019,0.0,1.0
2022-04-12,35.18,36.27,35.0,35.72,25406,35.18,36.27,35.0,35.72,25406,0.0,1.0
2022-04-13,35.69,35.8216,35.09,35.1,25304,35.69,35.8216,35.09,35.1,25304,0.0,1.0
2022-04-14,34.91,35.82,34.91,35.73,26324,34.91,35.82,34.91,35.73,26324,0.0,1.0
2022-04-18,34.12,34.69,34.05,34.66,22039,34.12,34.69,34.05,34.66,22039,0.0,1.0
2022-04-19,34.93,35.105,34.01,34.01,36504,34.93,35.105,34.01,34.01,36504,0.0,1.0
2022-04-20,34.925,35.29,34.71,34.97,114884,34.925,35.29,34.71,34.97,114884,0.0,1.0
2022-04-21,33.95,35.47,33.92,35.16,26348,33.95,35.47,33.92,35.16,26348,0.0,1.0
2022-04-22,32.7991,33.81,32.75,33.8,35381,32.7991,33.81,32.75,33.8,35381,0.0,1.0
2022-04-25,33.01,33.01,32.41,32.54,31114,33.01,33.01,32.41,32.54,31114,0.0,1.0
2022-04-26,31.66,32.75,31.65,32.75,38933,31.66,32.75,31.65,32.75,38933,0.0,1.0
2022-04-27,31.39,32.02,31.38,31.49,109119,31.39,32.02,31.38,31.49,109119,0.0,1.0
2022-04-28,31.35,31.54,30.44,31.54,20886,31.35,31.54,30.44,31.54,20886,0.0,1.0
2022-04-29,30.8,31.88,30.7469,31.15,21859,30.8,31.88,30.7469,31.15,21859,0.0,1.0
2022-05-02,31.39,31.39,30.595,30.73,53543,31.39,31.39,30.595,30.73,53543,0.0,1.0
2022-05-03,31.43,31.84,31.36,31.41,20804,31.43,31.84,31.36,31.41,20804,0.0,1.0
2022-05-04,32.1,32.23,30.66,31.34,35722,32.1,32.23,30.66,31.34,35722,0.0,1.0
2022-05-05,30.56,31.805,30.21,31.61,45695,30.56,31.805,30.21,31.61,45695,0.0,1.0
2022-05-06,29.59,30.42,29.3624,30.42,33150,29.59,30.42,29.3624,30.42,33150,0.0,1.0
2022-05-09,27.67,29.1,27.57,29.1,38163,27.67,29.1,27.57,29.1,38163,0.0,1.0
2022-05-10,28.11,28.54,27.35,28.17,35651,28.11,28.54,27.35,28.17,35651,0.0,1.0
2022-05-11,27.22,28.46,27.11,27.97,131616,27.22,28.46,27.11,27.97,131616,0.0,1.0
2022-05-12,27.85,27.95,26.83,26.89,95504,27.85,27.95,26.83,26.89,95504,0.0,1.0
2022-05-13,29.34,29.48,28.18,28.18,29458,29.34,29.48,28.18,28.18,29458,0.0,1.0
2022-05-16,28.97,29.59,28.9599,29.25,29261,28.97,29.59,28.9599,29.25,29261,0.0,1.0
2022-05-17,29.79,29.808,29.16,29.49,29012,29.79,29.808,29.16,29.49,29012,0.0,1.0
2022-05-18,28.76,29.47,28.67,29.41,35803,28.76,29.47,28.67,29.41,35803,0.0,1.0
2022-05-19,29.3389,29.56,28.65,28.65,38919,29.3389,29.56,28.65,28.65,38919,0.0,1.0
2022-05-20,29.52,29.75,28.7187,29.57,34565,29.52,29.75,28.7187,29.57,34565,0.0,1.0
2022-05-23,29.78,29.79,29.25,29.62,33593,29.78,29.79,29.25,29.62,33593,0.0,1.0
2022-05-24,29.13,29.53,28.9,29.47,27732,29.13,29.53,28.9,29.47,27732,0.0,1.0
2022-05-25,29.2,29.375,28.91,28.97,20766,29.2,29.375,28.91,28.97,20766,0.0,1.0
2022-05-26,29.7,29.764,29.18,29.18,17236,29.7,29.764,29.18,29.18,17236,0.0,1.0
2022-05-27,30.77,30.77,29.93,29.93,8043,30.77,30.77,29.93,29.93,8043,0.0,1.0
2022-05-31,30.25,30.75,29.94,30.75,15092,30.25,30.75,29.94,30.75,15092,0.0,1.0
2022-06-01,29.44,30.43,29.2232,30.28,16568,29.44,30.43,29.2232,30.28,16568,0.0,1.0
2022-06-02,30.53,30.56,29.41,29.5,20113,30.53,30.56,29.41,29.5,20113,0.0,1.0
2022-06-03,29.8988,30.32,29.75,30.23,13657,29.8988,30.32,29.75,30.23,13657,0.0,1.0
2022-06-06,29.82,30.41,29.67,30.17,20534,29.82,30.41,29.67,30.17,20534,0.0,1.0
2022-06-07,30.43,30.45,29.6,29.63,25790,30.43,30.45,29.6,29.63,25790,0.0,1.0
2022-06-08,30.49,30.7801,30.33,30.38,10412,30.49,30.7801,30.33,30.38,10412,0.0,1.0
2022-06-09,29.35,30.25,29.35,30.25,15859,29.35,30.25,29.35,30.25,15859,0.0,1.0
2022-06-10,28.6,28.87,28.5,28.87,12484,28.6,28.87,28.5,28.87,12484,0.0,1.0
2022-06-13,27.14,27.81,27.05,27.78,41369,27.14,27.81,27.05,27.78,41369,0.0,1.0
2022-06-14,26.96,27.22,26.72,27.22,44296,26.96,27.22,26.72,27.22,44296,0.0,1.0
2022-06-15,27.69,27.7401,27.201,27.25,10371,27.69,27.7401,27.201,27.25,10371,0.0,1.0
2022-06-16,26.7,27.0,26.4071,27.0,30406,26.7,27.0,26.4071,27.0,30406,0.0,1.0
2022-06-17,27.29,27.66,26.991,27.16,35752,27.29,27.66,26.991,27.16,35752,0.0,1.0
2022-06-21,27.63,28.0,27.62,27.62,23524,27.63,28.0,27.62,27.62,23524,0.0,1.0
2022-06-22,28.18,28.37,27.34,27.34,26827,28.18,28.37,27.34,27.34,26827,0.0,1.0
2022-06-23,29.52,29.52,28.38,28.38,4050,29.52,29.52,28.38,28.38,4050,0.0,1.0
2022-06-24,30.39,30.39,29.845,29.92,5701,30.39,30.39,29.845,29.92,5701,0.0,1.0
2022-06-27,30.21,30.52,29.9,30.52,14953,30.21,30.52,29.9,30.52,14953,0.0,1.0
2022-06-28,29.34,30.35,29.32,30.27,76159,29.34,30.35,29.32,30.27,76159,0.0,1.0
2022-06-29,29.28,29.36,28.87,29.21,13237,29.28,29.36,28.87,29.21,13237,0.0,1.0
2022-06-30,28.96,29.27,28.62,29.01,18369,28.96,29.27,28.62,29.01,18369,0.0,1.0
2022-07-01,29.58,29.59,28.89,28.89,10851,29.58,29.59,28.89,28.89,10851,0.0,1.0
2022-07-05,30.41,30.41,28.99,29.2,12376,30.41,30.41,28.99,29.2,12376,0.0,1.0
2022-07-06,30.42,30.66,30.24,30.48,6069,30.42,30.66,30.24,30.48,6069,0.0,1.0
2022-07-07,31.22,31.23,30.41,30.44,5859,31.22,31.23,30.41,30.44,5859,0.0,1.0
2022-07-08,31.33,31.7066,30.85,31.06,9290,31.33,31.7066,30.85,31.06,9290,0.0,1.0
2022-07-11,30.48,31.1,30.458,31.1,15543,30.48,31.1,30.458,31.1,15543,0.0,1.0
2022-07-12,30.2867,30.7,29.99,30.5,4062,30.2867,30.7,29.99,30.5,4062,0.0,1.0
2022-07-13,30.3201,30.483,29.69,29.74,7061,30.3201,30.483,29.69,29.74,7061,0.0,1.0
2022-07-14,29.84,29.92,29.39,29.89,40450,29.84,29.92,29.39,29.89,40450,0.0,1.0
2022-07-15,30.408,30.408,29.75,30.08,18753,30.408,30.408,29.75,30.08,18753,0.0,1.0
2022-07-18,29.65,30.794,29.58,30.63,12603,29.65,30.794,29.58,30.63,12603,0.0,1.0
2022-07-19,30.6748,30.68,30.11,30.11,9459,30.6748,30.68,30.11,30.11,9459,0.0,1.0
2022-07-20,31.15,31.4384,30.68,30.68,40762,31.15,31.4384,30.68,30.68,40762,0.0,1.0
2022-07-21,31.87,31.94,31.21,31.21,28787,31.87,31.94,31.21,31.21,28787,0.0,1.0
2022-07-22,31.08,31.85,30.931,31.85,16656,31.08,31.85,30.931,31.85,16656,0.0,1.0
2022-07-25,30.98,31.0577,30.65,31.04,8732,30.98,31.0577,30.65,31.04,8732,0.0,1.0
2022-07-26,30.825,31.0799,30.56,30.9,7180,30.825,31.0799,30.56,30.9,7180,0.0,1.0
2022-07-27,31.6,31.679,31.01,31.1,10823,31.6,31.679,31.01,31.1,10823,0.0,1.0
2022-07-28,31.8,31.81,30.89,31.48,8390,31.8,31.81,30.89,31.48,8390,0.0,1.0
2022-07-29,31.6157,31.66,31.3,31.66,10670,31.6157,31.66,31.3,31.66,10670,0.0,1.0
2022-08-01,31.592,31.985,31.44,31.44,6497,31.592,31.985,31.44,31.44,6497,0.0,1.0
2022-08-02,31.88,32.24,31.37,31.37,11821,31.88,32.24,31.37,31.37,11821,0.0,1.0
2022-08-03,32.7,32.73,32.28,32.28,12067,32.7,32.73,32.28,32.28,12067,0.0,1.0
2022-08-04,32.95,32.975,32.59,32.73,24545,32.95,32.975,32.59,32.73,24545,0.0,1.0
2022-08-05,32.92,32.92,32.44,32.44,6374,32.92,32.92,32.44,32.44,6374,0.0,1.0
2022-08-08,33.0091,33.511,32.8701,33.08,9617,33.0091,33.511,32.8701,33.08,9617,0.0,1.0
2022-08-09,31.85,32.8,31.78,32.8,14027,31.85,32.8,31.78,32.8,14027,0.0,1.0
2022-08-10,33.12,33.12,32.5,32.52,10404,33.12,33.12,32.5,32.52,10404,0.0,1.0
2022-08-11,33.24,34.11,33.15,33.38,7807,33.24,34.11,33.15,33.38,7807,0.0,1.0
2022-08-12,33.67,33.67,33.2415,33.26,8437,33.67,33.67,33.2415,33.26,8437,0.0,1.0
2022-08-15,34.03,34.035,33.55,33.55,4625,34.03,34.035,33.55,33.55,4625,0.0,1.0
2022-08-16,33.29,33.78,33.02,33.78,19419,33.29,33.78,33.02,33.78,19419,0.0,1.0
2022-08-17,32.44,32.93,32.4,32.93,10223,32.44,32.93,32.4,32.93,10223,0.0,1.0
2022-08-18,32.1607,32.45,31.84,32.45,5907,32.1607,32.45,31.84,32.45,5907,0.0,1.0
2022-08-19,31.313,31.87,31.29,31.87,4400,31.313,31.87,31.29,31.87,4400,0.0,1.0
2022-08-22,30.6,31.12,30.5,30.89,7855,30.6,31.12,30.5,30.89,7855,0.0,1.0
2022-08-23,30.57,30.77,30.36,30.52,4269,30.57,30.77,30.36,30.52,4269,0.0,1.0
2022-08-24,31.14,31.2201,30.47,30.47,10383,31.14,31.2201,30.47,30.47,10383,0.0,1.0
2022-08-25,31.6845,31.685,31.2482,31.34,17258,31.6845,31.685,31.2482,31.34,17258,0.0,1.0
2022-08-26,30.25,31.58,30.25,31.58,13212,30.25,31.58,30.25,31.58,13212,0.0,1.0
2022-08-29,29.7971,30.11,29.79,29.95,10076,29.7971,30.11,29.79,29.95,10076,0.0,1.0
2022-08-30,29.5003,29.9401,29.37,29.93,107287,29.5003,29.9401,29.37,29.93,107287,0.0,1.0
2022-08-31,29.5931,29.98,29.51,29.72,17268,29.5931,29.98,29.51,29.72,17268,0.0,1.0
2022-09-01,29.5,29.5,28.78,29.23,15984,29.5,29.5,28.78,29.23,15984,0.0,1.0
2022-09-02,29.1,29.76,28.99,29.76,8545,29.1,29.76,28.99,29.76,8545,0.0,1.0
2022-09-06,28.864,29.19,28.85,29.19,4962,28.864,29.19,28.85,29.19,4962,0.0,1.0
2022-09-07,30.0103,30.0682,29.17,29.22,16955,30.0103,30.0682,29.17,29.22,16955,0.0,1.0
2022-09-08,30.85,30.85,29.71,29.71,7950,30.85,30.85,29.71,29.71,7950,0.0,1.0
2022-09-09,31.42,31.48,31.04,31.04,7338,31.42,31.48,31.04,31.04,7338,0.0,1.0
2022-09-12,31.6626,31.72,31.4,31.58,9143,31.6626,31.72,31.4,31.58,9143,0.0,1.0
2022-09-13,30.1827,30.77,30.15,30.77,16651,30.1827,30.77,30.15,30.77,16651,0.0,1.0
2022-09-14,30.1695,30.29,29.9,30.16,11298,30.1695,30.29,29.9,30.16,11298,0.0,1.0
2022-09-15,30.17,30.6187,30.02,30.02,20876,30.17,30.6187,30.02,30.02,20876,0.0,1.0
2022-09-16,29.44,29.79,29.22,29.79,14137,29.44,29.79,29.22,29.79,14137,0.0,1.0
2022-09-19,29.2706,29.2706,28.67,29.21,35671,29.2706,29.2706,28.67,29.21,35671,0.0,1.0
2022-09-20,28.83,29.0501,28.7184,28.9,9411,28.83,29.0501,28.7184,28.9,9411,0.0,1.0
2022-09-21,28.17,28.94,28.17,28.94,8710,28.17,28.94,28.17,28.94,8710,0.0,1.0
2022-09-22,27.35,27.97,27.2601,27.97,10687,27.35,27.97,27.2601,27.97,10687,0.0,1.0
2022-09-23,26.97,27.06,26.63,27.06,17179,26.97,27.06,26.63,27.06,17179,0.0,1.0
2022-09-26,26.71,27.269,26.6621,26.91,11521,26.71,27.269,26.6621,26.91,11521,0.0,1.0
2022-09-27,26.7034,27.03,26.51,27.03,8656,26.7034,27.03,26.51,27.03,8656,0.0,1.0
2022-09-28,27.67,27.8014,26.94,26.94,7183,27.67,27.8014,26.94,26.94,7183,0.0,1.0
2022-09-29,27.2594,27.34,26.96,27.31,10366,27.2594,27.34,26.96,27.31,10366,0.0,1.0
2022-09-30,27.06,27.98,27.06,27.28,9781,27.06,27.98,27.06,27.28,9781,0.0,1.0
2022-10-03,27.665,27.76,27.25,27.27,8698,27.665,27.76,27.25,27.27,8698,0.0,1.0
2022-10-04,28.8646,28.87,28.3,28.3,8664,28.8646,28.87,28.3,28.3,8664,0.0,1.0
2022-10-05,28.67,28.81,28.14,28.4,8578,28.67,28.81,28.14,28.4,8578,0.0,1.0
2022-10-06,28.4112,28.66,28.34,28.66,10844,28.4112,28.66,28.34,28.66,10844,0.0,1.0
2022-10-07,27.2,28.01,27.15,28.01,5406,27.2,28.01,27.15,28.01,5406,0.0,1.0
2022-10-10,26.64,26.96,26.6,26.96,6097,26.64,26.96,26.6,26.96,6097,0.0,1.0
2022-10-11,26.45,26.97,26.19,26.5,9130,26.45,26.97,26.19,26.5,9130,0.0,1.0
2022-10-12,26.4122,26.48,26.16,26.47,7976,26.4122,26.48,26.16,26.47,7976,0.0,1.0
2022-10-13,26.84,26.9782,25.65,25.66,9260,26.84,26.9782,25.65,25.66,9260,0.0,1.0
2022-10-14,26.3042,27.2103,26.3042,27.11,5278,26.3042,27.2103,26.3042,27.11,5278,0.0,1.0
2022-10-17,27.2372,27.3,26.755,26.76,13247,27.2372,27.3,26.755,26.76,13247,0.0,1.0
2022-10-18,27.4993,28.03,27.4155,27.87,8275,27.4993,28.03,27.4155,27.87,8275,0.0,1.0
2022-10-19,26.57,27.26,26.37,27.26,17871,26.57,27.26,26.37,27.26,17871,0.0,1.0
2022-10-20,26.5101,27.06,26.466,26.64,9001,26.5101,27.06,26.466,26.64,9001,0.0,1.0
2022-10-21,26.86,26.9399,26.2,26.43,7746,26.86,26.9399,26.2,26.43,7746,0.0,1.0
2022-10-24,26.99,27.025,26.62,26.9,8954,26.99,27.025,26.62,26.9,8954,0.0,1.0
2022-10-25,28.0383,28.055,27.17,27.17,16072,28.0383,28.055,27.17,27.17,16072,0.0,1.0
2022-10-26,28.5,28.98,27.83,27.83,8797,28.5,28.98,27.83,27.83,8797,0.0,1.0
2022-10-27,27.95,28.47,27.94,28.47,9016,27.95,28.47,27.94,28.47,9016,0.0,1.0
2022-10-28,28.52,28.54,27.89,27.92,12941,28.52,28.54,27.89,27.92,12941,0.0,1.0
2022-10-31,28.45,28.6578,28.34,28.38,6814,28.45,28.6578,28.34,28.38,6814,0.0,1.0
2022-11-01,28.75,29.03,28.61,28.87,14726,28.75,29.03,28.61,28.87,14726,0.0,1.0
2022-11-02,27.74,28.86,27.74,28.68,15839,27.74,28.86,27.74,28.68,15839,0.0,1.0
2022-11-03,27.468,27.6646,27.28,27.36,52277,27.468,27.6646,27.28,27.36,52277,0.0,1.0
2022-11-04,27.8539,27.86,27.35,27.86,9685,27.8539,27.86,27.35,27.86,9685,0.0,1.0
2022-11-07,27.88,28.0,27.71,28.0,16324,27.88,28.0,27.71,28.0,16324,0.0,1.0
2022-11-08,27.9526,28.29,27.73,27.96,17862,27.9526,28.29,27.73,27.96,17862,0.0,1.0
2022-11-09,27.39,27.86,27.39,27.78,9606,27.39,27.86,27.39,27.78,9606,0.0,1.0
2022-11-10,29.43,29.43,28.69,28.69,30113,29.43,29.43,28.69,28.69,30113,0.0,1.0
2022-11-11,30.278,30.45,29.38,29.38,20672,30.278,30.45,29.38,29.38,20672,0.0,1.0
2022-11-14,29.67,30.21,29.67,30.1,14753,29.67,30.21,29.67,30.1,14753,0.0,1.0
2022-11-15,30.0858,30.4501,29.955,30.25,11423,30.0858,30.4501,29.955,30.25,11423,0.0,1.0
2022-11-16,29.61,30.06,29.56,30.06,20605,29.61,30.06,29.56,30.06,20605,0.0,1.0
2022-11-17,29.09,29.24,28.89,29.16,18657,29.09,29.24,28.89,29.16,18657,0.0,1.0
2022-11-18,29.1244,29.3604,29.01,29.36,6432,29.1244,29.3604,29.01,29.36,6432,0.0,1.0
2022-11-21,28.935,29.17,28.9198,28.96,46518,28.935,29.17,28.9198,28.96,46518,0.0,1.0
2022-11-22,29.0217,29.03,28.72,29.0,27241,29.0217,29.03,28.72,29.0,27241,0.0,1.0
2022-11-23,29.3544,29.452,29.12,29.22,10521,29.3544,29.452,29.12,29.22,10521,0.0,1.0
2022-11-25,29.392,29.43,29.3,29.3,4470,29.392,29.43,29.3,29.3,4470,0.0,1.0
2022-11-28,28.9267,29.49,28.841,29.28,8025,28.9267,29.49,28.841,29.28,8025,0.0,1.0
2022-11-29,28.795,29.0849,28.75,28.93,20125,28.795,29.0849,28.75,28.93,20125,0.0,1.0
2022-11-30,29.86,29.9,28.72,28.86,47834,29.86,29.9,28.72,28.86,47834,0.0,1.0
2022-12-01,30.4,30.42,29.93,29.93,56868,30.4,30.42,29.93,29.93,56868,0.0,1.0
2022-12-02,30.5693,30.5983,29.83,29.89,27344,30.5693,30.5983,29.83,29.89,27344,0.0,1.0
2022-12-05,29.9549,30.36,29.86,30.35,73513,29.9549,30.36,29.86,30.35,73513,0.0,1.0
2022-12-06,29.3721,29.87,29.2699,29.87,6763,29.3721,29.87,29.2699,29.87,6763,0.0,1.0
2022-12-07,29.57,29.65,29.31,29.32,20459,29.57,29.65,29.31,29.32,20459,0.0,1.0
2022-12-08,30.03,30.1009,29.5159,29.71,34575,30.03,30.1009,29.5159,29.71,34575,0.0,1.0
2022-12-09,29.55,29.97,29.55,29.86,15566,29.55,29.97,29.55,29.86,15566,0.0,1.0
2022-12-12,29.7904,29.82,29.53,29.57,20097,29.7904,29.82,29.53,29.57,20097,0.0,1.0
2022-12-13,30.3933,31.25,30.335,31.08,11322,30.3933,31.25,30.335,31.08,11322,0.0,1.0
2022-12-14,30.28,30.62,30.07,30.31,18914,30.28,30.62,30.07,30.31,18914,0.0,1.0
2022-12-15,29.51,29.81,29.48,29.81,21090,29.51,29.81,29.48,29.81,21090,0.0,1.0
2022-12-16,29.07,29.298,28.86,29.27,15612,29.07,29.298,28.86,29.27,15612,0.0,1.0
2022-12-19,28.5115,29.09,28.45,29.09,18358,28.5115,29.09,28.45,29.09,18358,0.0,1.0
2022-12-20,28.63,28.72,28.2601,28.34,9689,28.63,28.72,28.2601,28.34,9689,0.0,1.0
2022-12-21,29.1543,29.33,28.69,28.71,34603,29.1543,29.33,28.69,28.71,34603,0.0,1.0
2022-12-22,29.1,29.1,28.5,28.94,18862,29.1,29.1,28.5,28.94,18862,0.0,1.0
2022-12-23,28.7313,29.0105,28.63,29.0,17587,28.7313,29.0105,28.63,29.0,17587,0.0,1.0
2022-12-27,28.3457,28.74,28.29,28.74,17064,28.3457,28.74,28.29,28.74,17064,0.0,1.0
2022-12-28,28.16,28.63,28.14,28.31,12606,28.16,28.63,28.14,28.31,12606,0.0,1.0
2022-12-29,29.0299,29.15,28.45,28.51,12983,29.0299,29.15,28.45,28.51,12983,0.0,1.0
2022-12-30,28.88,28.9,28.48,28.69,20149,28.88,28.9,28.48,28.69,20149,0.0,1.0
2023-01-03,28.75,29.3,28.51,29.23,17521,28.75,29.3,28.51,29.23,17521,0.0,1.0
2023-01-04,29.41,29.43,29.13,29.22,24851,29.41,29.43,29.13,29.22,24851,0.0,1.0
2023-01-05,29.29,29.4,29.19,29.24,277433,29.29,29.4,29.19,29.24,277433,0.0,1.0
2023-01-06,29.33,29.43,29.07,29.43,5285,29.33,29.43,29.07,29.43,5285,0.0,1.0
2023-01-09,29.3,29.6642,29.3,29.4,8286,29.3,29.6642,29.3,29.4,8286,0.0,1.0
2023-01-10,29.8668,29.8904,29.41,29.41,11486,29.8668,29.8904,29.41,29.41,11486,0.0,1.0
2023-01-11,30.41,30.41,29.95,29.95,14724,30.41,30.41,29.95,29.95,14724,0.0,1.0
2023-01-12,30.44,30.44,29.76,30.2,8964,30.44,30.44,29.76,30.2,8964,0.0,1.0
2023-01-13,30.79,30.79,30.15,30.15,5357,30.79,30.79,30.15,30.15,5357,0.0,1.0
2023-01-17,30.9,30.91,30.54,30.68,3533,30.9,30.91,30.54,30.68,3533,0.0,1.0
2023-01-18,30.59,31.37,30.55,31.17,24078,30.59,31.37,30.55,31.17,24078,0.0,1.0
2023-01-19,30.24,30.36,30.04,30.32,7748,30.24,30.36,30.04,30.32,7748,0.0,1.0
2023-01-20,30.73,30.73,30.33,30.33,3616,30.73,30.73,30.33,30.33,3616,0.0,1.0
2023-01-23,31.4,31.41,30.73,30.78,5729,31.4,31.41,30.73,30.78,5729,0.0,1.0
2023-01-24,30.88,31.1701,30.88,31.15,18739,30.88,31.1701,30.88,31.15,18739,0.0,1.0
2023-01-25,30.8,30.8,30.218,30.38,10794,30.8,30.8,30.218,30.38,10794,0.0,1.0
2023-01-26,31.0701,31.27,30.75,31.1,10640,31.0701,31.27,30.75,31.1,10640,0.0,1.0
2023-01-27,31.33,31.47,30.89,30.89,5981,31.33,31.47,30.89,30.89,5981,0.0,1.0
2023-01-30,30.74,31.22,30.74,31.02,7609,30.74,31.22,30.74,31.02,7609,0.0,1.0
2023-01-31,31.07,31.08,30.73,30.73,13075,31.07,31.08,30.73,30.73,13075,0.0,1.0
2023-02-01,31.76,31.76,30.92,31.16,12484,31.76,31.76,30.92,31.16,12484,0.0,1.0
2023-02-02,32.99,33.1,32.16,32.16,19446,32.99,33.1,32.16,32.16,19446,0.0,1.0
2023-02-03,32.34,32.83,32.17,32.175,12680,32.34,32.83,32.17,32.175,12680,0.0,1.0
2023-02-06,31.81,32.21,31.75,32.21,6947,31.81,32.21,31.75,32.21,6947,0.0,1.0
2023-02-07,32.255,32.26,31.6005,31.7,8609,32.255,32.26,31.6005,31.7,8609,0.0,1.0
2023-02-08,31.7704,32.3,31.74,32.08,11712,31.7704,32.3,31.74,32.08,11712,0.0,1.0
2023-02-09,31.0,31.86,30.95,31.86,5651,31.0,31.86,30.95,31.86,5651,0.0,1.0
2023-02-10,30.81,30.81,30.68,30.8,6328,30.81,30.81,30.68,30.8,6328,0.0,1.0
2023-02-13,31.08,31.12,30.68,30.81,5569,31.08,31.12,30.68,30.81,5569,0.0,1.0
2023-02-14,30.98,31.01,30.6301,31.0,6281,30.98,31.01,30.6301,31.0,6281,0.0,1.0
2023-02-15,31.23,31.25,30.74,30.74,15615,31.23,31.25,30.74,30.74,15615,0.0,1.0
2023-02-16,30.99,31.3398,30.78,30.78,6176,30.99,31.3398,30.78,30.78,6176,0.0,1.0
2023-02-17,30.93,30.94,30.65,30.79,5342,30.93,30.94,30.65,30.79,5342,0.0,1.0
2023-02-21,29.88,30.55,29.88,30.5,9117,29.88,30.55,29.88,30.5,9117,0.0,1.0
2023-02-22,30.0,30.0673,29.78,30.0,10267,30.0,30.0673,29.78,30.0,10267,0.0,1.0
2023-02-23,29.9256,30.18,29.51,30.18,7951,29.9256,30.18,29.51,30.18,7951,0.0,1.0
2023-02-24,29.49,29.5439,29.345,29.42,13716,29.49,29.5439,29.345,29.42,13716,0.0,1.0
2023-02-27,29.57,29.82,29.55,29.8,10250,29.57,29.82,29.55,29.8,10250,0.0,1.0
2023-02-28,29.65,29.94,29.55,29.55,5332,29.65,29.94,29.55,29.55,5332,0.0,1.0
2023-03-01,29.6,29.73,29.41,29.62,14838,29.6,29.73,29.41,29.62,14838,0.0,1.0
2023-03-02,29.83,29.87,29.36,29.36,5759,29.83,29.87,29.36,29.36,5759,0.0,1.0
2023-03-03,30.51,30.51,29.95,29.99,9594,30.51,30.51,29.95,29.99,9594,0.0,1.0
2023-03-06,29.95,30.45,29.89,30.45,11716,29.95,30.45,29.89,30.45,11716,0.0,1.0
2023-03-07,29.49,30.019,29.49,29.91,4828,29.49,30.019,29.49,29.91,4828,0.0,1.0
2023-03-08,29.4275,29.51,29.29,29.51,11585,29.4275,29.51,29.29,29.51,11585,0.0,1.0
2023-03-09,29.0,29.72,28.92,29.47,8250,29.0,29.72,28.92,29.47,8250,0.0,1.0
2023-03-10,28.16,29.0,27.85,29.0,24064,28.16,29.0,27.85,29.0,24064,0.0,1.0
2023-03-13,28.6,28.84,27.95,27.95,6202,28.6,28.84,27.95,27.95,6202,0.0,1.0
2023-03-14,28.9747,29.05,28.7857,28.95,6499,28.9747,29.05,28.7857,28.95,6499,0.0,1.0
2023-03-15,28.7229,28.74,28.44,28.57,6331,28.7229,28.74,28.44,28.57,6331,0.0,1.0
2023-03-16,29.1924,29.26,28.63,28.63,4583,29.1924,29.26,28.63,28.63,4583,0.0,1.0
2023-03-17,28.58,29.1,28.58,29.1,3778,28.58,29.1,28.58,29.1,3778,0.0,1.0
2023-03-20,28.788,28.83,28.64,28.64,3321,28.788,28.83,28.64,28.64,3321,0.0,1.0
2023-03-21,29.3124,29.345,28.99,28.99,5657,29.3124,29.345,28.99,28.99,5657,0.0,1.0
2023-03-22,28.6884,29.46,28.6884,29.08,4553,28.6884,29.46,28.6884,29.08,4553,0.0,1.0
2023-03-23,28.66,29.17,28.5201,28.86,7339,28.66,29.17,28.5201,28.86,7339,0.0,1.0
2023-03-24,28.8961,28.9146,28.47,28.58,4273,28.8961,28.9146,28.47,28.58,4273,0.0,1.0
2023-03-27,29.1094,29.25,29.07,29.13,6635,29.1094,29.25,29.07,29.13,6635,0.0,1.0
2023-03-28,28.7115,29.04,28.66,29.04,15671,28.7115,29.04,28.66,29.04,15671,0.0,1.0
2023-03-29,29.1,29.1,28.92,28.92,7746,29.1,29.1,28.92,28.92,7746,0.0,1.0
2023-03-30,29.2028,29.33,29.07,29.33,10576,29.2028,29.33,29.07,29.33,10576,0.0,1.0
2023-03-31,29.8086,29.84,29.28,29.28,5831,29.8086,29.84,29.28,29.28,5831,0.0,1.0
2023-04-03,29.61,29.7,29.46,29.7,18999,29.61,29.7,29.46,29.7,18999,0.0,1.0
2023-04-04,29.6802,29.73,29.58,29.73,7540,29.6802,29.73,29.58,29.73,7540,0.0,1.0
2023-04-05,29.65,29.745,29.53,29.64,12437,29.65,29.745,29.53,29.64,12437,0.0,1.0
2023-04-06,29.89,29.945,29.58,29.64,51663,29.89,29.945,29.58,29.64,51663,0.0,1.0
2023-04-10,30.03,30.03,29.63,29.7,9692,30.03,30.03,29.63,29.7,9692,0.0,1.0
2023-04-11,30.3,30.38,30.09,30.09,32386,30.3,30.38,30.09,30.09,32386,0.0,1.0
2023-04-12,30.1074,30.58,30.1074,30.58,182601,30.1074,30.58,30.1074,30.58,182601,0.0,1.0
2023-04-13,30.85,30.89,30.22,30.22,15851,30.85,30.89,30.22,30.22,15851,0.0,1.0
2023-04-14,30.3983,30.7,30.27,30.7,5759,30.3983,30.7,30.27,30.7,5759,0.0,1.0
2023-04-17,30.661,30.669,30.52,30.56,7440,30.661,30.669,30.52,30.56,7440,0.0,1.0
2023-04-18,30.3513,30.6973,30.26,30.6973,6573,30.3513,30.6973,30.26,30.6973,6573,0.0,1.0
2023-04-19,30.69,30.78,30.2,30.2,6748,30.69,30.78,30.2,30.2,6748,0.0,1.0
2023-04-20,30.2767,30.5,30.21,30.5,6636,30.2767,30.5,30.21,30.5,6636,0.0,1.0
2023-04-21,30.71,30.71,30.31,30.31,8944,30.71,30.71,30.31,30.31,8944,0.0,1.0
2023-04-24,30.7718,30.8113,30.67,30.78,6628,30.7718,30.8113,30.67,30.78,6628,0.0,1.0
2023-04-25,29.914,30.69,29.914,30.69,8194,29.914,30.69,29.914,30.69,8194,0.0,1.0
2023-04-26,29.7137,29.85,29.57,29.69,4160,29.7137,29.85,29.57,29.69,4160,0.0,1.0
2023-04-27,29.85,29.85,29.52,29.81,4702,29.85,29.85,29.52,29.81,4702,0.0,1.0
2023-04-28,30.21,30.35,29.8,29.8,4785,30.21,30.35,29.8,29.8,4785,0.0,1.0
2023-05-01,30.39,30.4839,30.15,30.15,4598,30.39,30.4839,30.15,30.15,4598,0.0,1.0
2023-05-02,29.7458,30.26,29.7163,30.26,6155,29.7458,30.26,29.7163,30.26,6155,0.0,1.0
2023-05-03,30.2341,30.5,29.86,29.86,3006,30.2341,30.5,29.86,29.86,3006,0.0,1.0
2023-05-04,30.0667,30.11,29.89,29.9701,5480,30.0667,30.11,29.89,29.9701,5480,0.0,1.0
2023-05-05,30.39,30.445,30.28,30.28,5627,30.39,30.445,30.28,30.28,5627,0.0,1.0
2023-05-08,30.08,30.3,30.0,30.3,4672,30.08,30.3,30.0,30.3,4672,0.0,1.0
2023-05-09,29.9146,29.9648,29.79,29.79,4148,29.9146,29.9648,29.79,29.79,4148,0.0,1.0
2023-05-10,29.9673,30.17,29.8103,30.17,3510,29.9673,30.17,29.8103,30.17,3510,0.0,1.0
2023-05-11,29.81,29.89,29.67,29.89,7356,29.81,29.89,29.67,29.89,7356,0.0,1.0
2023-05-12,29.6176,29.82,29.46,29.82,4938,29.6176,29.82,29.46,29.82,4938,0.0,1.0
2023-05-15,29.94,29.9401,29.69,29.69,6159,29.94,29.9401,29.69,29.69,6159,0.0,1.0
2023-05-16,29.4776,29.8,29.42,29.8,5129,29.4776,29.8,29.42,29.8,5129,0.0,1.0
2023-05-17,29.52,29.5499,29.17,29.47,15183,29.52,29.5499,29.17,29.47,15183,0.0,1.0
2023-05-18,29.4233,29.477,29.1,29.44,13135,29.4233,29.477,29.1,29.44,13135,0.0,1.0
2023-05-19,29.54,29.665,29.48,29.48,11726,29.54,29.665,29.48,29.48,11726,0.0,1.0
2023-05-22,30.0386,30.185,29.56,29.56,6016,30.0386,30.185,29.56,29.56,6016,0.0,1.0
2023-05-23,29.54,30.28,29.54,29.92,6507,29.54,30.28,29.54,29.92,6507,0.0,1.0
2023-05-24,29.2009,29.38,28.92,29.38,4880,29.2009,29.38,28.92,29.38,4880,0.0,1.0
2023-05-25,28.7473,29.14,28.62,29.14,5477,28.7473,29.14,28.62,29.14,5477,0.0,1.0
2023-05-26,28.8935,28.99,28.79,28.8,7467,28.8935,28.99,28.79,28.8,7467,0.0,1.0
2023-05-30,28.8045,29.04,28.64,29.04,23960,28.8045,29.04,28.64,29.04,23960,0.0,1.0
2023-05-31,28.86,28.8887,28.505,28.73,4581,28.86,28.8887,28.505,28.73,4581,0.0,1.0
2023-06-01,29.33,29.36,28.82,28.97,7181,29.33,29.36,28.82,28.97,7181,0.0,1.0
2023-06-02,29.75,29.75,29.35,29.49,5740,29.75,29.75,29.35,29.49,5740,0.0,1.0
2023-06-05,29.59,29.74,29.5453,29.7,4010,29.59,29.74,29.5453,29.7,4010,0.0,1.0
2023-06-06,29.66,29.7,29.43,29.65,6014,29.66,29.7,29.43,29.65,6014,0.0,1.0
2023-06-07,29.53,29.82,29.48,29.64,8076,29.53,29.82,29.48,29.64,8076,0.0,1.0
2023-06-08,29.41,29.53,29.285,29.53,2552,29.41,29.53,29.285,29.53,2552,0.0,1.0
2023-06-09,29.21,29.5,29.21,29.45,5464,29.21,29.5,29.21,29.45,5464,0.0,1.0
2023-06-12,29.63,29.63,29.26,29.31,13142,29.63,29.63,29.26,29.31,13142,0.0,1.0
2023-06-13,29.98,30.09,29.75,29.75,13588,29.98,30.09,29.75,29.75,13588,0.0,1.0
2023-06-14,29.9,30.24,29.79,30.19,14108,29.9,30.24,29.79,30.19,14108,0.0,1.0
2023-06-15,30.36,30.37,29.87,29.87,20069,30.36,30.37,29.87,29.87,20069,0.0,1.0
2023-06-16,30.23,30.59,30.17,30.46,5707,30.23,30.59,30.17,30.46,5707,0.0,1.0
2023-06-20,29.99,30.04,29.726,29.93,20215,29.99,30.04,29.726,29.93,20215,0.0,1.0
2023-06-21,29.7318,29.87,29.73,29.78,8987,29.7318,29.87,29.73,29.78,8987,0.0,1.0
2023-06-22,29.76,29.79,29.57,29.68,15279,29.76,29.79,29.57,29.68,15279,0.0,1.0
2023-06-23,29.4563,29.5504,29.44,29.47,1543,29.4563,29.5504,29.44,29.47,1543,0.0,1.0
2023-06-26,29.36,29.51,29.27,29.42,16830,29.36,29.51,29.27,29.42,16830,0.0,1.0
2023-06-27,29.4752,29.51,29.21,29.43,21896,29.4752,29.51,29.21,29.43,21896,0.0,1.0
2023-06-28,29.7036,29.7036,29.44,29.44,3846,29.7036,29.7036,29.44,29.44,3846,0.0,1.0
2023-06-29,29.8114,29.8999,29.65,29.65,9770,29.8114,29.8999,29.65,29.65,9770,0.0,1.0
2023-06-30,30.08,30.27,30.07,30.07,6059,30.08,30.27,30.07,30.07,6059,0.0,1.0
2023-07-03,29.824,30.01,29.7172,30.01,1587,29.824,30.01,29.7172,30.01,1587,0.0,1.0
2023-07-05,29.6348,29.72,29.57,29.69,3260,29.6348,29.72,29.57,29.69,3260,0.0,1.0
2023-07-06,29.13,29.22,29.05,29.22,6069,29.13,29.22,29.05,29.22,6069,0.0,1.0
2023-07-07,29.262,29.46,29.1,29.1,10879,29.262,29.46,29.1,29.1,10879,0.0,1.0
2023-07-10,29.87,29.9009,29.28,29.28,11211,29.87,29.9009,29.28,29.28,11211,0.0,1.0
2023-07-11,30.143,30.15,29.9444,29.95,7692,30.143,30.15,29.9444,29.95,7692,0.0,1.0
2023-07-12,30.63,30.67,30.43,30.55,24308,30.63,30.67,30.43,30.55,24308,0.0,1.0
2023-07-13,30.7005,30.82,30.63,30.82,11873,30.7005,30.82,30.63,30.82,11873,0.0,1.0
2023-07-14,30.5325,30.8499,30.47,30.69,6857,30.5325,30.8499,30.47,30.69,6857,0.0,1.0
2023-07-17,30.63,30.68,30.5201,30.55,8967,30.63,30.68,30.5201,30.55,8967,0.0,1.0
2023-07-18,30.6333,30.6333,30.47,30.47,13834,30.6333,30.6333,30.47,30.47,13834,0.0,1.0
2023-07-19,30.71,30.9,30.68,30.77,10633,30.71,30.9,30.68,30.77,10633,0.0,1.0
2023-07-20,30.4046,30.64,30.39,30.64,4092,30.4046,30.64,30.39,30.64,4092,0.0,1.0
2023-07-21,30.7324,30.7834,30.3553,30.47,12251,30.7324,30.7834,30.3553,30.47,12251,0.0,1.0
2023-07-24,30.5174,30.76,30.475,30.76,12592,30.5174,30.76,30.475,30.76,12592,0.0,1.0
2023-07-25,30.67,30.6819,30.38,30.38,3139,30.67,30.6819,30.38,30.38,3139,0.0,1.0
2023-07-26,30.87,30.91,30.54,30.54,6069,30.87,30.91,30.54,30.54,6069,0.0,1.0
2023-07-27,30.3254,31.15,30.3254,31.15,4775,30.3254,31.15,30.3254,31.15,4775,0.0,1.0
2023-07-28,30.74,30.7576,30.66,30.66,4562,30.74,30.7576,30.66,30.66,4562,0.0,1.0
2023-07-31,30.5839,30.8,30.53,30.8,5718,30.5839,30.8,30.53,30.8,5718,0.0,1.0
2023-08-01,30.1713,30.39,30.1031,30.39,5776,30.1713,30.39,30.1031,30.39,5776,0.0,1.0
2023-08-02,29.6655,29.83,29.59,29.83,7751,29.6655,29.83,29.59,29.83,7751,0.0,1.0
2023-08-03,29.35,29.47,29.3499,29.47,2525,29.35,29.47,29.3499,29.47,2525,0.0,1.0
2023-08-04,29.4573,29.7101,29.4573,29.5,2932,29.4573,29.7101,29.4573,29.5,2932,0.0,1.0
2023-08-07,29.231,29.56,29.2034,29.56,6883,29.231,29.56,29.2034,29.56,6883,0.0,1.0
2023-08-08,28.88,28.88,28.65,28.84,7562,28.88,28.88,28.65,28.84,7562,0.0,1.0
2023-08-09,28.7749,29.0801,28.7,29.01,35214,28.7749,29.0801,28.7,29.01,35214,0.0,1.0
2023-08-10,28.6901,29.12,28.69,28.93,6067,28.6901,29.12,28.69,28.93,6067,0.0,1.0
2023-08-11,28.5532,28.5864,28.495,28.53,9342,28.5532,28.5864,28.495,28.53,9342,0.0,1.0
2023-08-14,28.6004,28.6004,28.3708,28.49,27350,28.6004,28.6004,28.3708,28.49,27350,0.0,1.0
2023-08-15,28.4127,28.5513,28.41,28.54,7652,28.4127,28.5513,28.41,28.54,7652,0.0,1.0
2023-08-16,27.8666,28.3,27.8666,28.3,11605,27.8666,28.3,27.8666,28.3,11605,0.0,1.0
2023-08-17,27.6496,27.86,27.6,27.86,13496,27.6496,27.86,27.6,27.86,13496,0.0,1.0
2023-08-18,27.4721,27.5746,27.45,27.45,11220,27.4721,27.5746,27.45,27.45,11220,0.0,1.0
2023-08-21,27.6107,27.655,27.45,27.53,11662,27.6107,27.655,27.45,27.53,11662,0.0,1.0
2023-08-22,27.6423,27.72,27.55,27.71,10049,27.6423,27.72,27.55,27.71,10049,0.0,1.0
2023-08-23,27.9054,27.97,27.77,27.77,7644,27.9054,27.97,27.77,27.77,7644,0.0,1.0
2023-08-24,27.52,27.94,27.52,27.94,7716,27.52,27.94,27.52,27.94,7716,0.0,1.0
2023-08-25,27.7323,27.79,27.46,27.59,4033,27.7323,27.79,27.46,27.59,4033,0.0,1.0
2023-08-28,27.77,28.0,27.7321,27.82,7109,27.77,28.0,27.7321,27.82,7109,0.0,1.0
2023-08-29,28.3284,28.3586,27.7,27.7,11062,28.3284,28.3586,27.7,27.7,11062,0.0,1.0
2023-08-30,28.5782,28.68,28.34,28.34,11400,28.5782,28.68,28.34,28.34,11400,0.0,1.0
2023-08-31,28.3871,28.67,28.3871,28.62,3013,28.3871,28.67,28.3871,28.62,3013,0.0,1.0
2023-09-01,28.5101,28.7499,28.465,28.58,2691,28.5101,28.7499,28.465,28.58,2691,0.0,1.0
2023-09-05,27.917,28.38,27.917,28.38,7070,27.917,28.38,27.917,28.38,7070,0.0,1.0
2023-09-06,27.82,27.874,27.71,27.84,6349,27.82,27.874,27.71,27.84,6349,0.0,1.0
2023-09-07,27.4122,27.64,27.3905,27.64,8985,27.4122,27.64,27.3905,27.64,8985,0.0,1.0
2023-09-08,27.1,27.1506,27.1,27.1044,1828,27.1,27.1506,27.1,27.1044,1828,0.0,1.0
2023-09-11,27.3867,27.45,27.23,27.23,15040,27.3867,27.45,27.23,27.23,15040,0.0,1.0
2023-09-12,27.0921,27.24,27.09,27.23,5531,27.0921,27.24,27.09,27.23,5531,0.0,1.0
2023-09-13,27.2069,27.3348,27.08,27.08,13718,27.2069,27.3348,27.08,27.08,13718,0.0,1.0
2023-09-14,27.0195,27.3,27.01,27.3,9952,27.0195,27.3,27.01,27.3,9952,0.0,1.0
2023-09-15,26.7765,27.0709,26.7765,26.84,6366,26.7765,27.0709,26.7765,26.84,6366,0.0,1.0
2023-09-18,26.3731,26.64,26.37,26.64,8187,26.3731,26.64,26.37,26.64,8187,0.0,1.0
2023-09-19,26.2494,26.35,26.15,26.32,319348,26.2494,26.35,26.15,26.32,319348,0.0,1.0
2023-09-20,26.0268,26.38,26.02,26.38,3508,26.0268,26.38,26.02,26.38,3508,0.0,1.0
2023-09-21,25.3609,25.86,25.36,25.86,11548,25.3609,25.86,25.36,25.86,11548,0.0,1.0
2023-09-22,25.21,25.44,25.21,25.44,5964,25.21,25.44,25.21,25.44,5964,0.0,1.0
2023-09-25,25.2513,25.2513,25.09,25.09,20461,25.2513,25.2513,25.09,25.09,20461,0.0,1.0
2023-09-26,25.0212,25.2901,25.0194,25.08,7438,25.0212,25.2901,25.0194,25.08,7438,0.0,1.0
2023-09-27,25.0733,25.211,24.9,25.15,18905,25.0733,25.211,24.9,25.15,18905,0.0,1.0
2023-09-28,25.3064,25.49,25.03,25.03,5702,25.3064,25.49,25.03,25.03,5702,0.0,1.0
2023-09-29,25.262,25.56,25.24,25.56,11456,25.262,25.56,25.24,25.56,11456,0.0,1.0
2023-10-02,25.0128,25.0128,24.86,24.98,7680,25.0128,25.0128,24.86,24.98,7680,0.0,1.0
2023-10-03,24.7053,24.78,24.67,24.75,3412,24.7053,24.78,24.67,24.75,3412,0.0,1.0
2023-10-04,24.7145,24.78,24.44,24.78,11939,24.7145,24.78,24.44,24.78,11939,0.0,1.0
2023-10-05,24.717,24.75,24.45,24.7,4230,24.717,24.75,24.45,24.7,4230,0.0,1.0
2023-10-06,24.7679,24.81,24.4097,24.45,4004,24.7679,24.81,24.4097,24.45,4004,0.0,1.0
2023-10-09,24.7094,24.75,24.5003,24.53,2475,24.7094,24.75,24.5003,24.53,2475,0.0,1.0
2023-10-10,25.1951,25.255,24.77,24.77,10005,25.1951,25.255,24.77,24.77,10005,0.0,1.0
2023-10-11,24.6111,25.23,24.525,25.23,5955,24.6111,25.23,24.525,25.23,5955,0.0,1.0
2023-10-12,23.8111,24.63,23.81,24.63,12394,23.8111,24.63,23.81,24.63,12394,0.0,1.0
2023-10-13,23.8811,23.888,23.77,23.78,8163,23.8811,23.888,23.77,23.78,8163,0.0,1.0
2023-10-16,24.1559,24.22,23.85,23.99,8120,24.1559,24.22,23.85,23.99,8120,0.0,1.0
2023-10-17,24.2046,24.4001,23.9,23.9,4888,24.2046,24.4001,23.9,23.9,4888,0.0,1.0
2023-10-18,23.7608,23.9915,23.7608,23.89,7696,23.7608,23.9915,23.7608,23.89,7696,0.0,1.0
2023-10-19,23.48,23.77,23.4714,23.76,2766,23.48,23.77,23.4714,23.76,2766,0.0,1.0
2023-10-20,23.3473,23.525,23.34,23.41,5016,23.3473,23.525,23.34,23.41,5016,0.0,1.0
2023-10-23,23.1994,23.42,23.1994,23.24,5096,23.1994,23.42,23.1994,23.24,5096,0.0,1.0
2023-10-24,23.3797,23.3801,23.2,23.2,5618,23.3797,23.3801,23.2,23.2,5618,0.0,1.0
2023-10-25,22.6297,23.11,22.6,23.11,7740,22.6297,23.11,22.6,23.11,7740,0.0,1.0
2023-10-26,22.31,22.56,22.31,22.5,12517,22.31,22.56,22.31,22.5,12517,0.0,1.0
2023-10-27,22.1,22.57,22.08,22.57,5365,22.1,22.57,22.08,22.57,5365,0.0,1.0
2023-10-30,22.02,22.26,21.7722,22.26,29244,22.02,22.26,21.7722,22.26,29244,0.0,1.0
2023-10-31,22.428,22.4633,22.05,22.05,12055,22.428,22.4633,22.05,22.05,12055,0.0,1.0
2023-11-01,22.6589,22.6589,22.2599,22.39,24588,22.6589,22.6589,22.2599,22.39,24588,0.0,1.0
2023-11-02,22.9935,23.03,22.74,22.74,5717,22.9935,23.03,22.74,22.74,5717,0.0,1.0
2023-11-03,23.8129,23.9178,23.33,23.33,9485,23.8129,23.9178,23.33,23.33,9485,0.0,1.0
2023-11-06,23.5306,23.89,23.49,23.83,38092,23.5306,23.89,23.49,23.83,38092,0.0,1.0
2023-11-07,23.5541,23.6503,23.47,23.47,3867,23.5541,23.6503,23.47,23.47,3867,0.0,1.0
2023-11-08,23.28,23.57,23.18,23.5,39572,23.28,23.57,23.18,23.5,39572,0.0,1.0
2023-11-09,22.7405,23.4,22.72,23.4,13440,22.7405,23.4,22.72,23.4,13440,0.0,1.0
2023-11-10,22.8486,22.87,22.48,22.77,6478,22.8486,22.87,22.48,22.77,6478,0.0,1.0
2023-11-13,23.1387,23.185,22.75,23.05,13416,23.1387,23.185,22.75,23.05,13416,0.0,1.0
2023-11-14,24.26,24.28,23.7,23.7,8559,24.26,24.28,23.7,23.7,8559,0.0,1.0
2023-11-15,24.4719,24.62,24.29,24.29,7826,24.4719,24.62,24.29,24.29,7826,0.0,1.0
2023-11-16,24.3584,24.43,24.2742,24.43,5357,24.3584,24.43,24.2742,24.43,5357,0.0,1.0
2023-11-17,24.5504,24.5763,24.48,24.48,8119,24.5504,24.5763,24.48,24.48,8119,0.0,1.0
2023-11-20,24.8478,24.904,24.55,24.56,4991,24.8478,24.904,24.55,24.56,4991,0.0,1.0
2023-11-21,24.7612,24.8332,24.74,24.78,13169,24.7612,24.8332,24.74,24.78,13169,0.0,1.0
2023-11-22,24.95,25.09,24.87,24.87,14255,24.95,25.09,24.87,24.87,14255,0.0,1.0
2023-11-24,25.145,25.15,24.98,24.98,12744,25.145,25.15,24.98,24.98,12744,0.0,1.0
2023-11-27,25.01,25.09,24.97,25.09,8059,25.01,25.09,24.97,25.09,8059,0.0,1.0
2023-11-28,24.8959,25.0163,24.7,24.9,24706,24.8959,25.0163,24.7,24.9,24706,0.0,1.0
2023-11-29,25.01,25.2219,24.99,25.02,24148,25.01,25.2219,24.99,25.02,24148,0.0,1.0
2023-11-30,24.97,25.18,24.9,25.06,16197,24.97,25.18,24.9,25.06,16197,0.0,1.0
2023-12-01,25.4603,25.4603,24.98,24.98,6991,25.4603,25.4603,24.98,24.98,6991,0.0,1.0
2023-12-04,25.5429,25.5546,25.32,25.32,23053,25.5429,25.5546,25.32,25.32,23053,0.0,1.0
2023-12-05,25.1453,25.42,25.0861,25.42,14856,25.1453,25.42,25.0861,25.42,14856,0.0,1.0
2023-12-06,25.3142,25.5117,25.24,25.32,17075,25.3142,25.5117,25.24,25.32,17075,0.0,1.0
2023-12-07,25.4774,25.4801,25.31,25.35,26455,25.4774,25.4801,25.31,25.35,26455,0.0,1.0
2023-12-08,25.52,25.6241,25.36,25.36,15212,25.52,25.6241,25.36,25.36,15212,0.0,1.0
2023-12-11,25.6042,25.6499,25.46,25.46,26304,25.6042,25.6499,25.46,25.46,26304,0.0,1.0
2023-12-12,25.771,25.8228,25.43,25.69,12306,25.771,25.8228,25.43,25.69,12306,0.0,1.0
2023-12-13,26.7542,26.7542,25.7798,25.83,14175,26.7542,26.7542,25.7798,25.83,14175,0.0,1.0
2023-12-14,27.4733,27.7688,27.0,27.0,36703,27.4733,27.7688,27.0,27.0,36703,0.0,1.0
2023-12-15,27.1005,27.48,26.98,27.48,18844,27.1005,27.48,26.98,27.48,18844,0.0,1.0
2023-12-18,26.9918,27.19,26.9795,27.14,10531,26.9918,27.19,26.9795,27.14,10531,0.0,1.0
2023-12-19,27.7214,27.7214,27.07,27.07,9900,27.7214,27.7214,27.07,27.07,9900,0.0,1.0
2023-12-20,27.0704,27.73,27.0704,27.61,28761,27.0704,27.73,27.0704,27.61,28761,0.0,1.0
2023-12-21,27.7618,27.7618,27.38,27.38,21506,27.7618,27.7618,27.38,27.38,21506,0.0,1.0
2023-12-22,27.9743,28.1,27.81,27.83,18682,27.9743,28.1,27.81,27.83,18682,0.0,1.0
2023-12-26,28.21,28.27,28.04,28.04,8176,28.21,28.27,28.04,28.04,8176,0.0,1.0
2023-12-27,28.27,28.35,28.19,28.21,17280,28.27,28.35,28.19,28.21,17280,0.0,1.0
2023-12-28,28.3681,28.5175,28.28,28.28,8727,28.3681,28.5175,28.28,28.28,8727,0.0,1.0
2023-12-29,28.03,28.3605,28.03,28.34,11872,28.03,28.3605,28.03,28.34,11872,0.0,1.0
2024-01-02,27.9305,28.27,27.81,27.81,15477,27.9305,28.27,27.81,27.81,15477,0.0,1.0
2024-01-03,27.08,27.75,27.02,27.74,10859,27.08,27.75,27.02,27.74,10859,0.0,1.0
2024-01-04,27.2678,27.3009,27.07,27.07,21360,27.2678,27.3009,27.07,27.07,21360,0.0,1.0
2024-01-05,27.4108,27.5,27.13,27.13,8977,27.4108,27.5,27.13,27.13,8977,0.0,1.0
2024-01-08,28.21,28.21,27.36,27.41,21196,28.21,28.21,27.36,27.41,21196,0.0,1.0
2024-01-09,28.1807,28.525,28.0,28.0,16135,28.1807,28.525,28.0,28.0,16135,0.0,1.0
2024-01-10,28.2274,28.2426,27.93,28.18,10730,28.2274,28.2426,27.93,28.18,10730,0.0,1.0
2024-01-11,28.0251,28.18,27.8107,28.18,10569,28.0251,28.18,27.8107,28.18,10569,0.0,1.0
2024-01-12,27.8536,28.34,27.82,28.14,5827,27.8536,28.34,27.82,28.14,5827,0.0,1.0
2024-01-16,27.48,27.58,27.38,27.58,13080,27.48,27.58,27.38,27.58,13080,0.0,1.0
2024-01-17,27.1501,27.25,26.91,27.22,11601,27.1501,27.25,26.91,27.22,11601,0.0,1.0
2024-01-18,27.33,27.33,27.0821,27.28,6041,27.33,27.33,27.0821,27.28,6041,0.0,1.0
2024-01-19,27.41,27.415,27.14,27.22,91702,27.41,27.415,27.14,27.22,91702,0.0,1.0
2024-01-22,27.6512,27.828,27.48,27.48,16444,27.6512,27.828,27.48,27.48,16444,0.0,1.0
2024-01-23,27.66,27.78,27.462,27.78,13251,27.66,27.78,27.462,27.78,13251,0.0,1.0
2024-01-24,27.2954,27.9,27.2954,27.9,3868,27.2954,27.9,27.2954,27.9,3868,0.0,1.0
2024-01-25,27.4646,27.54,27.3034,27.51,4960,27.4646,27.54,27.3034,27.51,4960,0.0,1.0
2024-01-26,27.565,27.89,27.52,27.68,5697,27.565,27.89,27.52,27.68,5697,0.0,1.0
2024-01-29,28.025,28.025,27.415,27.47,10271,28.025,28.025,27.415,27.47,10271,0.0,1.0
2024-01-30,27.6167,27.9321,27.6167,27.91,8240,27.6167,27.9321,27.6167,27.91,8240,0.0,1.0
2024-01-31,27.25,27.7,27.25,27.7,19904,27.25,27.7,27.25,27.7,19904,0.0,1.0
2024-02-01,27.5844,27.5844,27.1898,27.39,4557,27.5844,27.5844,27.1898,27.39,4557,0.0,1.0
2024-02-02,27.43,27.47,27.18,27.47,5648,27.43,27.47,27.18,27.47,5648,0.0,1.0
2024-02-05,27.2903,27.325,27.16,27.28,2531,27.2903,27.325,27.16,27.28,2531,0.0,1.0
2024-02-06,27.9122,27.9122,27.62,27.62,3970,27.9122,27.9122,27.62,27.62,3970,0.0,1.0
2024-02-07,27.6609,27.83,27.6609,27.7,4335,27.6609,27.83,27.6609,27.7,4335,0.0,1.0
2024-02-08,27.7326,27.765,27.574,27.574,2525,27.7326,27.765,27.574,27.574,2525,0.0,1.0
2024-02-09,27.8218,27.8662,27.67,27.82,8788,27.8218,27.8662,27.67,27.82,8788,0.0,1.0
2024-02-12,28.1222,28.1222,27.76,27.76,8481,28.1222,28.1222,27.76,27.76,8481,0.0,1.0
2024-02-13,27.2916,27.68,27.1,27.68,14615,27.2916,27.68,27.1,27.68,14615,0.0,1.0
2024-02-14,27.7922,27.8,27.44,27.44,7974,27.7922,27.8,27.44,27.44,7974,0.0,1.0
2024-02-15,28.19,28.19,27.86,27.86,24487,28.19,28.19,27.86,27.86,24487,0.0,1.0
2024-02-16,28.0626,28.3383,28.05,28.09,4332,28.0626,28.3383,28.05,28.09,4332,0.0,1.0
2024-02-20,27.9673,28.01,27.9,27.96,15094,27.9673,28.01,27.9,27.96,15094,0.0,1.0
2024-02-21,27.8753,27.8753,27.6649,27.85,11209,27.8753,27.8753,27.6649,27.85,11209,0.0,1.0
2024-02-22,28.1449,28.1449,27.91,28.06,4406,28.1449,28.1449,27.91,28.06,4406,0.0,1.0
2024-02-23,27.9743,28.11,27.9426,28.11,5459,27.9743,28.11,27.9426,28.11,5459,0.0,1.0
2024-02-26,28.0056,28.093,27.84,27.84,6417,28.0056,28.093,27.84,27.84,6417,0.0,1.0
2024-02-27,28.285,28.285,28.03,28.03,7798,28.285,28.285,28.03,28.03,7798,0.0,1.0
2024-02-28,28.0537,28.15,28.0537,28.09,6034,28.0537,28.15,28.0537,28.09,6034,0.0,1.0
2024-02-29,27.96,28.3,27.94,28.24,8172,27.96,28.3,27.94,28.24,8172,0.0,1.0
2024-03-01,28.35,28.46,27.97,27.97,17396,28.35,28.46,27.97,27.97,17396,0.0,1.0
2024-03-04,28.3911,28.47,28.2717,28.35,5868,28.3911,28.47,28.2717,28.35,5868,0.0,1.0
2024-03-05,28.0337,28.3,27.96,28.3,4266,28.0337,28.3,27.96,28.3,4266,0.0,1.0
2024-03-06,28.3713,28.455,28.26,28.26,8079,28.3713,28.455,28.26,28.26,8079,0.0,1.0
2024-03-07,28.8073,28.8347,28.52,28.52,7642,28.8073,28.8347,28.52,28.52,7642,0.0,1.0
2024-03-08,28.76,29.23,28.72,28.82,7175,28.76,29.23,28.72,28.82,7175,0.0,1.0
2024-03-11,28.627,28.82,28.62,28.73,2254,28.627,28.82,28.62,28.73,2254,0.0,1.0
2024-03-12,28.53,28.68,28.45,28.68,75854,28.53,28.68,28.45,28.68,75854,0.0,1.0
2024-03-13,28.36,28.6555,28.31,28.46,21292,28.36,28.6555,28.31,28.46,21292,0.0,1.0
2024-03-14,27.92,28.39,27.78,28.39,14161,27.92,28.39,27.78,28.39,14161,0.0,1.0
2024-03-15,27.7974,27.9,27.76,27.76,15592,27.7974,27.9,27.76,27.76,15592,0.0,1.0
2024-03-18,27.8284,27.96,27.8284,27.85,2377,27.8284,27.96,27.8284,27.85,2377,0.0,1.0
2024-03-19,28.03,28.03,27.81,27.8399,6830,28.03,28.03,27.81,27.8399,6830,0.0,1.0
2024-03-20,28.0952,28.21,27.75,27.95,12372,28.0952,28.21,27.75,27.95,12372,0.0,1.0
2024-03-21,28.1246,28.295,28.1246,28.2,4996,28.1246,28.295,28.1246,28.2,4996,0.0,1.0
2024-03-22,27.82,28.0301,27.78,28.01,12529,27.82,28.0301,27.78,28.01,12529,0.0,1.0
2024-03-25,27.78,27.935,27.77,27.78,4316,27.78,27.935,27.77,27.78,4316,0.0,1.0
2024-03-26,27.7995,27.95,27.765,27.81,16484,27.7995,27.95,27.765,27.81,16484,0.0,1.0
2024-03-27,28.2824,28.2824,27.945,27.96,6606,28.2824,28.2824,27.945,27.96,6606,0.0,1.0
2024-03-28,28.4252,28.5127,28.32,28.32,3678,28.4252,28.5127,28.32,28.32,3678,0.0,1.0
2024-04-01,28.1831,28.42,28.02,28.42,3647,28.1831,28.42,28.02,28.42,3647,0.0,1.0
2024-04-02,27.5821,27.98,27.53,27.98,5733,27.5821,27.98,27.53,27.98,5733,0.0,1.0
2024-04-03,27.5806,27.715,27.46,27.46,9750,27.5806,27.715,27.46,27.46,9750,0.0,1.0
2024-04-04,27.38,27.9546,27.38,27.83,6154,27.38,27.9546,27.38,27.83,6154,0.0,1.0
2024-04-05,27.5334,27.6565,27.35,27.35,27908,27.5334,27.6565,27.35,27.35,27908,0.0,1.0
2024-04-08,27.71,27.73,27.53,27.53,38932,27.71,27.73,27.53,27.53,38932,0.0,1.0
2024-04-09,28.23,28.23,27.83,27.83,3826,28.23,28.23,27.83,27.83,3826,0.0,1.0
2024-04-10,27.6618,27.685,27.48,27.5,36662,27.6618,27.685,27.48,27.5,36662,0.0,1.0
2024-04-11,27.5804,27.76,27.435,27.69,5863,27.5804,27.76,27.435,27.69,5863,0.0,1.0
2024-04-12,26.9156,27.335,26.86,27.335,3513,26.9156,27.335,26.86,27.335,3513,0.0,1.0
2024-04-15,26.4763,27.23,26.4,27.23,16090,26.4763,27.23,26.4,27.23,16090,0.0,1.0
2024-04-16,26.2436,26.372,26.17,26.17,2975,26.2436,26.372,26.17,26.17,2975,0.0,1.0
2024-04-17,26.0124,26.33,26.01,26.33,12228,26.0124,26.33,26.01,26.33,12228,0.0,1.0
2024-04-18,25.8702,26.0391,25.795,25.95,6985,25.8702,26.0391,25.795,25.95,6985,0.0,1.0
2024-04-19,25.8023,26.0,25.69,25.88,5641,25.8023,26.0,25.69,25.88,5641,0.0,1.0
2024-04-22,26.134,26.21,25.94,25.99,2443,26.134,26.21,25.94,25.99,2443,0.0,1.0
2024-04-23,26.685,26.77,26.29,26.29,6462,26.685,26.77,26.29,26.29,6462,0.0,1.0
2024-04-24,26.6211,26.7492,26.53,26.63,9492,26.6211,26.7492,26.53,26.63,9492,0.0,1.0
2024-04-25,26.06,26.105,25.8723,25.96,2769,26.06,26.105,25.8723,25.96,2769,0.0,1.0
2024-04-26,26.2014,26.3009,26.07,26.07,8475,26.2014,26.3009,26.07,26.07,8475,0.0,1.0
2024-04-29,26.65,26.805,26.4,26.41,7289,26.65,26.805,26.4,26.41,7289,0.0,1.0
2024-04-30,26.1923,26.44,26.1923,26.39,2029,26.1923,26.44,26.1923,26.39,2029,0.0,1.0
2024-05-01,26.441,26.78,26.23,26.23,5009,26.441,26.78,26.23,26.23,5009,0.0,1.0
2024-05-02,26.6694,26.75,26.31,26.75,5320,26.6694,26.75,26.31,26.75,5320,0.0,1.0
2024-05-03,26.9903,27.3082,26.95,26.95,3521,26.9903,27.3082,26.95,26.95,3521,0.0,1.0
2024-05-06,27.0787,27.11,26.97,27.11,4199,27.0787,27.11,26.97,27.11,4199,0.0,1.0
2024-05-07,27.2007,27.26,27.04,27.04,4870,27.2007,27.26,27.04,27.04,4870,0.0,1.0
2024-05-08,26.7949,27.08,26.784,27.08,4368,26.7949,27.08,26.784,27.08,4368,0.0,1.0
2024-05-09,27.1133,27.1133,26.78,26.79,13187,27.1133,27.1133,26.78,26.79,13187,0.0,1.0
2024-05-10,27.2704,27.37,27.11,27.37,3589,27.2704,27.37,27.11,27.37,3589,0.0,1.0
2024-05-13,27.5383,27.7,27.32,27.32,2182,27.5383,27.7,27.32,27.32,2182,0.0,1.0
2024-05-14,27.85,27.9,27.6,27.6,11406,27.85,27.9,27.6,27.6,11406,0.0,1.0
2024-05-15,28.1653,28.18,27.93,27.98,55503,28.1653,28.18,27.93,27.98,55503,0.0,1.0
2024-05-16,28.204,28.27,28.12,28.16,4472,28.204,28.27,28.12,28.16,4472,0.0,1.0
2024-05-17,28.0578,28.2,27.98,28.2,3003,28.0578,28.2,27.98,28.2,3003,0.0,1.0
2024-05-20,28.0618,28.1433,28.01,28.01,1492,28.0618,28.1433,28.01,28.01,1492,0.0,1.0
2024-05-21,27.86,28.01,27.79,28.01,24415,27.86,28.01,27.79,28.01,24415,0.0,1.0
2024-05-22,27.9636,28.09,27.79,27.79,7656,27.9636,28.09,27.79,27.79,7656,0.0,1.0
2024-05-23,27.5399,28.02,27.46,28.02,4590,27.5399,28.02,27.46,28.02,4590,0.0,1.0
2024-05-24,27.8203,27.857,27.73,27.75,3462,27.8203,27.857,27.73,27.75,3462,0.0,1.0
2024-05-28,27.6026,27.82,27.53,27.77,3919,27.6026,27.82,27.53,27.77,3919,0.0,1.0
2024-05-29,27.2252,27.32,27.2,27.32,4423,27.2252,27.32,27.2,27.32,4423,0.0,1.0
2024-05-30,27.33,27.3559,27.15,27.17,9909,27.33,27.3559,27.15,27.17,9909,0.0,1.0
2024-05-31,27.2666,27.45,27.1,27.27,14400,27.2666,27.45,27.1,27.27,14400,0.0,1.0
2024-06-03,27.49,27.59,27.3482,27.52,10760,27.49,27.59,27.3482,27.52,10760,0.0,1.0
2024-06-04,27.5159,27.52,27.35,27.48,7026,27.5159,27.52,27.35,27.48,7026,0.0,1.0
2024-06-05,28.0383,28.05,27.57,27.6,18880,28.0383,28.05,27.57,27.6,18880,0.0,1.0
2024-06-06,28.042,28.07,27.93,27.99,3550,28.042,28.07,27.93,27.99,3550,0.0,1.0
2024-06-07,27.7675,27.92,27.71,27.8,12002,27.7675,27.92,27.71,27.8,12002,0.0,1.0
2024-06-10,27.77,27.77,27.4,27.52,8172,27.77,27.77,27.4,27.52,8172,0.0,1.0
2024-06-11,27.7,27.71,27.5,27.5,3837,27.7,27.71,27.5,27.5,3837,0.0,1.0
2024-06-12,27.95,28.22,27.91,27.94,6923,27.95,28.22,27.91,27.94,6923,0.0,1.0
2024-06-13,27.72,27.89,27.63,27.88,6609,27.72,27.89,27.63,27.88,6609,0.0,1.0
2024-06-14,27.4312,27.51,27.29,27.51,5944,27.4312,27.51,27.29,27.51,5944,0.0,1.0
2024-06-17,27.3378,27.4135,27.21,27.27,6517,27.3378,27.4135,27.21,27.27,6517,0.0,1.0
2024-06-18,27.3316,27.435,27.29,27.29,8063,27.3316,27.435,27.29,27.29,8063,0.0,1.0
2024-06-20,27.2527,27.3396,27.13,27.2,10179,27.2527,27.3396,27.13,27.2,10179,0.0,1.0
2024-06-21,27.4183,27.4183,27.3,27.3,5467,27.4183,27.4183,27.3,27.3,5467,0.0,1.0
2024-06-24,27.4267,27.7009,27.412,27.5,7077,27.4267,27.7009,27.412,27.5,7077,0.0,1.0
2024-06-25,27.2816,27.44,27.2,27.44,5304,27.2816,27.44,27.2,27.44,5304,0.0,1.0
2024-06-26,27.3091,27.35,27.16,27.18,7554,27.3091,27.35,27.16,27.18,7554,0.0,1.0
2024-06-27,27.27,27.32,27.24,27.26,10860,27.27,27.32,27.24,27.26,10860,0.0,1.0
2024-06-28,27.229,27.36,27.03,27.36,6740,27.229,27.36,27.03,27.36,6740,0.0,1.0
2024-07-01,26.949,27.5,26.91,27.26,14165,26.949,27.5,26.91,27.26,14165,0.0,1.0
2024-07-02,26.85,26.96,26.81,26.9,4680,26.85,26.96,26.81,26.9,4680,0.0,1.0
2024-07-03,26.9308,26.9701,26.87,26.93,1886,26.9308,26.9701,26.87,26.93,1886,0.0,1.0
2024-07-05,27.1915,27.2,26.9,26.98,4358,27.1915,27.2,26.9,26.98,4358,0.0,1.0
2024-07-08,27.0658,27.23,27.0658,27.15,4402,27.0658,27.23,27.0658,27.15,4402,0.0,1.0
2024-07-09,27.0406,27.08,26.92,27.08,6926,27.0406,27.08,26.92,27.08,6926,0.0,1.0
2024-07-10,27.3821,27.39,27.09,27.15,53055,27.3821,27.39,27.09,27.15,53055,0.0,1.0
2024-07-11,28.03,28.12,27.41,27.41,8005,28.03,28.12,27.41,27.41,8005,0.0,1.0
2024-07-12,28.26,28.375,28.22,28.22,4711,28.26,28.375,28.22,28.22,4711,0.0,1.0
2024-07-15,28.16,28.2101,28.05,28.17,7023,28.16,28.2101,28.05,28.17,7023,0.0,1.0
2024-07-16,29.0781,29.0781,28.24,28.24,7276,29.0781,29.0781,28.24,28.24,7276,0.0,1.0
2024-07-17,28.9569,29.19,28.8797,28.88,10047,28.9569,29.19,28.8797,28.88,10047,0.0,1.0
2024-07-18,28.2661,29.1113,28.2011,28.96,2628,28.2661,29.1113,28.2011,28.96,2628,0.0,1.0
2024-07-19,28.24,28.38,28.07,28.38,5936,28.24,28.38,28.07,28.38,5936,0.0,1.0
2024-07-22,28.74,28.74,28.24,28.48,8953,28.74,28.74,28.24,28.48,8953,0.0,1.0
2024-07-23,28.7003,28.83,28.59,28.59,2892,28.7003,28.83,28.59,28.59,2892,0.0,1.0
2024-07-24,28.68,28.93,28.51,28.51,7126,28.68,28.93,28.51,28.51,7126,0.0,1.0
2024-07-25,28.61,29.14,28.6,28.67,8170,28.61,29.14,28.6,28.67,8170,0.0,1.0
2024-07-26,28.729,28.98,28.6404,28.87,15509,28.729,28.98,28.6404,28.87,15509,0.0,1.0
2024-07-29,28.8,28.8,28.59,28.74,4312,28.8,28.8,28.59,28.74,4312,0.0,1.0
2024-07-30,28.88,28.9999,28.72,28.82,5811,28.88,28.9999,28.72,28.82,5811,0.0,1.0
2024-07-31,28.8719,29.26,28.85,29.02,3333,28.8719,29.26,28.85,29.02,3333,0.0,1.0
2024-08-01,28.9248,28.9683,28.8,28.9683,8970,28.9248,28.9683,28.8,28.9683,8970,0.0,1.0
2024-08-02,28.4074,28.96,28.14,28.96,3366,28.4074,28.96,28.14,28.96,3366,0.0,1.0
2024-08-05,27.74,27.83,27.34,27.51,6739,27.74,27.83,27.34,27.51,6739,0.0,1.0
2024-08-06,28.0609,28.3809,27.81,27.81,1585,28.0609,28.3809,27.81,27.81,1585,0.0,1.0
2024-08-07,27.7,28.3506,27.7,28.23,3373,27.7,28.3506,27.7,28.23,3373,0.0,1.0
2024-08-08,28.74,28.74,28.24,28.24,5486,28.74,28.74,28.24,28.24,5486,0.0,1.0
2024-08-09,28.5438,28.7,28.4649,28.7,3425,28.5438,28.7,28.4649,28.7,3425,0.0,1.0
2024-08-12,28.36,28.5,28.315,28.5,8506,28.36,28.5,28.315,28.5,8506,0.0,1.0
2024-08-13,28.6414,28.65,28.52,28.54,12405,28.6414,28.65,28.52,28.54,12405,0.0,1.0
2024-08-14,28.305,28.64,28.23,28.64,7181,28.305,28.64,28.23,28.64,7181,0.0,1.0
2024-08-15,28.8,28.8,28.5,28.5,6951,28.8,28.8,28.5,28.5,6951,0.0,1.0
2024-08-16,28.9815,28.9815,28.74,28.84,8545,28.9815,28.9815,28.74,28.84,8545,0.0,1.0
2024-08-19,29.3943,29.3943,29.03,29.03,5500,29.3943,29.3943,29.03,29.03,5500,0.0,1.0
2024-08-20,29.11,29.42,29.066,29.33,6358,29.11,29.42,29.066,29.33,6358,0.0,1.0
2024-08-21,29.39,29.4273,29.15,29.15,8933,29.39,29.4273,29.15,29.15,8933,0.0,1.0
2024-08-22,28.9726,29.48,28.9726,29.48,3657,28.9726,29.48,28.9726,29.48,3657,0.0,1.0
2024-08-23,29.4367,29.46,29.16,29.16,7807,29.4367,29.46,29.16,29.16,7807,0.0,1.0
2024-08-26,29.3025,29.46,29.27,29.39,8589,29.3025,29.46,29.27,29.39,8589,0.0,1.0
2024-08-27,29.3729,29.3729,29.2399,29.27,2302,29.3729,29.3729,29.2399,29.27,2302,0.0,1.0
2024-08-28,29.3301,29.385,29.1963,29.31,5300,29.3301,29.385,29.1963,29.31,5300,0.0,1.0
2024-08-29,29.54,29.7101,29.425,29.47,5499,29.54,29.7101,29.425,29.47,5499,0.0,1.0
2024-08-30,29.4713,29.65,29.3,29.59,4969,29.4713,29.65,29.3,29.59,4969,0.0,1.0
2024-09-03,28.8557,29.36,28.855,29.35,4596,28.8557,29.36,28.855,29.35,4596,0.0,1.0
2024-09-04,28.7425,29.03,28.66,28.85,3535,28.7425,29.03,28.66,28.85,3535,0.0,1.0
2024-09-05,28.728,28.814,28.56,28.68,8990,28.728,28.814,28.56,28.68,8990,0.0,1.0
2024-09-06,28.3919,28.8801,28.24,28.77,15075,28.3919,28.8801,28.24,28.77,15075,0.0,1.0
2024-09-09,28.4906,28.66,28.4483,28.58,3254,28.4906,28.66,28.4483,28.58,3254,0.0,1.0
2024-09-10,28.68,28.68,28.49,28.49,2150,28.68,28.68,28.49,28.49,2150,0.0,1.0
2024-09-11,28.8195,28.8195,28.48,28.48,2160,28.8195,28.8195,28.48,28.48,2160,0.0,1.0
2024-09-12,28.9341,28.9341,28.62,28.78,2520,28.9341,28.9341,28.62,28.78,2520,0.0,1.0
2024-09-13,29.2529,29.2529,29.16,29.23,5959,29.2529,29.2529,29.16,29.23,5959,0.0,1.0
2024-09-16,29.3917,29.3917,29.18,29.2,6190,29.3917,29.3917,29.18,29.2,6190,0.0,1.0
2024-09-17,29.3856,29.6809,29.37,29.48,3949,29.3856,29.6809,29.37,29.48,3949,0.0,1.0
2024-09-18,29.3346,29.68,29.27,29.35,7699,29.3346,29.68,29.27,29.35,7699,0.0,1.0
2024-09-19,29.68,29.9,29.67,29.81,4207,29.68,29.9,29.67,29.81,4207,0.0,1.0
2024-09-20,29.32,29.53,29.2599,29.53,11078,29.32,29.53,29.2599,29.53,11078,0.0,1.0
2024-09-23,29.0969,29.32,29.09,29.32,11036,29.0969,29.32,29.09,29.32,11036,0.0,1.0
2024-09-24,29.1519,29.21,28.98,29.12,15918,29.1519,29.21,28.98,29.12,15918,0.0,1.0
2024-09-25,28.7872,29.19,28.7872,29.19,1226,28.7872,29.19,28.7872,29.19,1226,0.0,1.0
2024-09-26,29.3054,29.3094,29.11,29.11,9681,29.3054,29.3094,29.11,29.11,9681,0.0,1.0
2024-09-27,29.6009,29.66,29.41,29.41,4282,29.6009,29.66,29.41,29.41,4282,0.0,1.0
2024-09-30,29.7,29.77,29.55,29.55,3206,29.7,29.77,29.55,29.55,3206,0.0,1.0
2024-10-01,29.3087,29.76,29.3087,29.76,650,29.3087,29.76,29.3087,29.76,650,0.0,1.0
2024-10-02,29.29,29.29,29.01,29.15,2588,29.29,29.29,29.01,29.15,2588,0.0,1.0
2024-10-03,28.73,29.14,28.73,29.14,2148,28.73,29.14,28.73,29.14,2148,0.0,1.0
2024-10-04,29.0898,29.0898,28.935,28.9801,1888,29.0898,29.0898,28.935,28.9801,1888,0.0,1.0
2024-10-07,28.8,28.87,28.79,28.87,1259,28.8,28.87,28.79,28.87,1259,0.0,1.0
2024-10-08,28.7765,28.8354,28.7765,28.79,1144,28.7765,28.8354,28.7765,28.79,1144,0.0,1.0
2024-10-09,28.67,28.76,28.6,28.64,7700,28.67,28.76,28.6,28.64,7700,0.0,1.0
2024-10-10,28.558,28.558,28.5009,28.5009,388,28.558,28.558,28.5009,28.5009,388,0.0,1.0
2024-10-11,28.9992,29.03,28.8599,28.86,8280,28.9992,29.03,28.8599,28.86,8280,0.0,1.0
2024-10-14,29.2212,29.2212,28.93,28.93,6308,29.2212,29.2212,28.93,28.93,6308,0.0,1.0
2024-10-15,29.18,29.28,29.1387,29.28,2578,29.18,29.28,29.1387,29.28,2578,0.0,1.0
2024-10-16,29.1275,29.16,29.0785,29.16,1792,29.1275,29.16,29.0785,29.16,1792,0.0,1.0
2024-10-17,28.9006,29.21,28.9,29.21,3044,28.9006,29.21,28.9,29.21,3044,0.0,1.0
2024-10-18,29.2814,29.2814,28.91,28.91,3733,29.2814,29.2814,28.91,28.91,3733,0.0,1.0
2024-10-21,28.94,29.16,28.86,29.16,1808,28.94,29.16,28.86,29.16,1808,0.0,1.0
2024-10-22,28.79,28.79,28.65,28.72,2861,28.79,28.79,28.65,28.72,2861,0.0,1.0
2024-10-23,28.4264,28.4264,28.26,28.39,2810,28.4264,28.4264,28.26,28.39,2810,0.0,1.0
2024-10-24,28.2756,28.375,28.2756,28.375,2719,28.2756,28.375,28.2756,28.375,2719,0.0,1.0
2024-10-25,28.15,28.46,28.15,28.46,1267,28.15,28.46,28.15,28.46,1267,0.0,1.0
2024-10-28,28.3629,28.44,28.17,28.17,4502,28.3629,28.44,28.17,28.17,4502,0.0,1.0
2024-10-29,28.4093,28.4093,28.4,28.4,675,28.4093,28.4093,28.4,28.4,675,0.0,1.0
2024-10-30,28.53,28.715,28.25,28.25,6466,28.53,28.715,28.25,28.25,6466,0.0,1.0
2024-10-31,28.132,28.28,28.12,28.28,1824,28.132,28.28,28.12,28.28,1824,0.0,1.0
2024-11-01,28.4624,28.53,28.08,28.08,3893,28.4624,28.53,28.08,28.08,3893,0.0,1.0
2024-11-04,28.8122,28.89,28.5,28.5,4988,28.8122,28.89,28.5,28.5,4988,0.0,1.0
2024-11-05,29.13,29.13,28.815,28.815,2431,29.13,29.13,28.815,28.815,2431,0.0,1.0
2024-11-06,29.75,29.75,29.34,29.57,9303,29.75,29.75,29.34,29.57,9303,0.0,1.0
2024-11-07,29.8136,30.07,29.76,30.04,10801,29.8136,30.07,29.76,30.04,10801,0.0,1.0
2024-11-08,29.75,29.8577,29.71,29.78,6763,29.75,29.8577,29.71,29.78,6763,0.0,1.0
2024-11-11,30.0224,30.19,29.85,29.85,7301,30.0224,30.19,29.85,29.85,7301,0.0,1.0
2024-11-12,29.5773,30.02,29.56,29.78,3616,29.5773,30.02,29.56,29.78,3616,0.0,1.0
2024-11-13,29.49,29.87,29.47,29.68,6891,29.49,29.87,29.47,29.68,6891,0.0,1.0
2024-11-14,28.6992,29.47,28.6992,29.47,4069,28.6992,29.47,28.6992,29.47,4069,0.0,1.0
2024-11-15,27.9905,28.4,27.9905,28.4,4138,27.9905,28.4,27.9905,28.4,4138,0.0,1.0
2024-11-18,28.025,28.0996,27.93,28.06,3264,28.025,28.0996,27.93,28.06,3264,0.0,1.0
2024-11-19,28.1313,28.1625,27.65,27.65,3671,28.1313,28.1625,27.65,27.65,3671,0.0,1.0
2024-11-20,28.3009,28.3009,28.11,28.11,5290,28.3009,28.3009,28.11,28.11,5290,0.0,1.0
2024-11-21,28.5282,28.555,28.37,28.38,1482,28.5282,28.555,28.37,28.38,1482,0.0,1.0
2024-11-22,28.9116,28.94,28.5,28.5,3969,28.9116,28.94,28.5,28.5,3969,0.0,1.0
2024-11-25,29.5971,29.615,29.15,29.15,7158,29.5971,29.615,29.15,29.15,7158,0.0,1.0
2024-11-26,29.5323,29.68,29.43,29.68,61510,29.5323,29.68,29.43,29.68,61510,0.0,1.0
2024-11-27,30.0,30.05,29.61,29.61,27301,30.0,30.05,29.61,29.61,27301,0.0,1.0
2024-11-29,30.161,30.198,30.05,30.05,2690,30.161,30.198,30.05,30.05,2690,0.0,1.0
2024-12-02,30.6242,30.6385,30.2503,30.3,2652,30.6242,30.6385,30.2503,30.3,2652,0.0,1.0
2024-12-03,30.28,30.4,30.2036,30.4,70313,30.28,30.4,30.2036,30.4,70313,0.0,1.0
2024-12-04,30.5549,30.5549,30.38,30.4,9447,30.5549,30.5549,30.38,30.4,9447,0.0,1.0
2024-12-05,29.9809,30.45,29.9809,30.42,5409,29.9809,30.45,29.9809,30.42,5409,0.0,1.0
2024-12-06,30.325,30.43,30.14,30.14,5348,30.325,30.43,30.14,30.14,5348,0.0,1.0
2024-12-09,30.4324,30.66,30.41,30.41,8640,30.4324,30.66,30.41,30.41,8640,0.0,1.0
2024-12-10,30.2895,30.5519,30.28,30.43,6543,30.2895,30.5519,30.28,30.43,6543,0.0,1.0
2024-12-11,30.2968,30.54,30.2968,30.36,11604,30.2968,30.54,30.2968,30.36,11604,0.0,1.0
2024-12-12,30.0,30.34,30.0,30.19,8815,30.0,30.34,30.0,30.19,8815,0.0,1.0
2024-12-13,29.823,29.98,29.67,29.98,6165,29.823,29.98,29.67,29.98,6165,0.0,1.0
2024-12-16,29.87,30.09,29.78,29.78,19660,29.87,30.09,29.78,29.78,19660,0.0,1.0
2024-12-17,29.8826,30.13,29.77,29.77,5593,29.8826,30.13,29.77,29.77,5593,0.0,1.0
2024-12-18,28.59,29.92,28.57,29.82,10753,28.59,29.92,28.57,29.82,10753,0.0,1.0
2024-12-19,28.4959,28.74,28.3502,28.74,11394,28.4959,28.74,28.3502,28.74,11394,0.0,1.0
2024-12-20,29.03,29.22,28.25,28.25,23340,29.03,29.22,28.25,28.25,23340,0.0,1.0
2024-12-23,29.115,29.115,28.92,29.01,5903,29.115,29.115,28.92,29.01,5903,0.0,1.0
2024-12-24,29.2229,29.2229,28.99,29.05,6478,29.2229,29.2229,28.99,29.05,6478,0.0,1.0
2024-12-26,29.385,29.385,28.99,28.99,5716,29.385,29.385,28.99,28.99,5716,0.0,1.0
2024-12-27,29.15,29.37,28.99,29.37,27104,29.15,29.37,28.99,29.37,27104,0.0,1.0
2024-12-30,28.7768,28.81,28.54,28.54,5381,28.7768,28.81,28.54,28.54,5381,0.0,1.0
2024-12-31,28.78,28.9619,28.701,28.89,6264,28.78,28.9619,28.701,28.89,6264,0.0,1.0
2025-01-02,28.7957,29.035,28.6793,28.88,4067,28.7957,29.035,28.6793,28.88,4067,0.0,1.0
2025-01-03,29.2089,29.2425,29.2089,29.2425,1076,29.2089,29.2425,29.2089,29.2425,1076,0.0,1.0
2025-01-06,29.46,29.74,29.33,29.33,24971,29.46,29.74,29.33,29.33,24971,0.0,1.0
2025-01-07,29.462,29.8,29.38,29.52,5878,29.462,29.8,29.38,29.52,5878,0.0,1.0
2025-01-08,29.6656,29.6656,29.22,29.52,3892,29.6656,29.6656,29.22,29.52,3892,0.0,1.0
2025-01-10,29.4102,29.4102,29.21,29.28,3108,29.4102,29.4102,29.21,29.28,3108,0.0,1.0
2025-01-13,29.4413,29.4413,28.99,28.99,3638,29.4413,29.4413,28.99,28.99,3638,0.0,1.0
2025-01-14,28.9632,29.49,28.85,29.49,3310,28.9632,29.49,28.85,29.49,3310,0.0,1.0
2025-01-15,29.2816,29.5245,29.101,29.411,17679,29.2816,29.5245,29.101,29.411,17679,0.0,1.0
2025-01-16,29.4134,29.4134,29.08,29.25,3610,29.4134,29.4134,29.08,29.25,3610,0.0,1.0
2025-01-17,29.42,29.56,29.42,29.52,2788,29.42,29.56,29.42,29.52,2788,0.0,1.0
2025-01-21,30.57,30.57,29.8,29.8,7061,30.57,30.57,29.8,29.8,7061,0.0,1.0
2025-01-22,30.7423,30.9278,30.51,30.51,19993,30.7423,30.9278,30.51,30.51,19993,0.0,1.0
2025-01-23,31.06,31.06,30.515,30.515,4192,31.06,31.06,30.515,30.515,4192,0.0,1.0
2025-01-24,30.9945,31.1172,30.9462,31.05,4598,30.9945,31.1172,30.9462,31.05,4598,0.0,1.0
2025-01-27,31.04,31.05,30.81,30.81,3389,31.04,31.05,30.81,30.81,3389,0.0,1.0
2025-01-28,31.2232,31.35,31.15,31.15,2679,31.2232,31.35,31.15,31.15,2679,0.0,1.0
2025-01-29,30.82,31.07,30.74,31.02,9400,30.82,31.07,30.74,31.02,9400,0.0,1.0
2025-01-30,31.347,31.48,31.33,31.4,5298,31.347,31.48,31.33,31.4,5298,0.0,1.0
2025-01-31,31.0748,31.5,30.9701,31.23,5286,31.0748,31.5,30.9701,31.23,5286,0.0,1.0
2025-02-03,30.71,30.89,30.39,30.39,8175,30.71,30.89,30.39,30.39,8175,0.0,1.0
2025-02-04,30.7066,30.83,30.64,30.72,3344,30.7066,30.83,30.64,30.72,3344,0.0,1.0
2025-02-05,31.2981,31.2981,31.0,31.0386,9237,31.2981,31.2981,31.0,31.0386,9237,0.0,1.0
2025-02-06,30.78,31.33,30.74,31.33,3992,30.78,31.33,30.74,31.33,3992,0.0,1.0
2025-02-07,30.3692,30.8,30.3,30.8,3555,30.3692,30.8,30.3,30.8,3555,0.0,1.0
2025-02-10,30.2434,30.28,30.1,30.16,3659,30.2434,30.28,30.1,30.16,3659,0.0,1.0
2025-02-11,29.8095,29.98,29.73,29.98,5131,29.8095,29.98,29.73,29.98,5131,0.0,1.0
2025-02-12,29.8705,29.8705,29.38,29.38,953,29.8705,29.8705,29.38,29.38,953,0.0,1.0
2025-02-13,30.44,30.44,30.02,30.02,3203,30.44,30.44,30.02,30.02,3203,0.0,1.0
2025-02-14,30.6185,30.78,30.59,30.68,6192,30.6185,30.78,30.59,30.68,6192,0.0,1.0
2025-02-18,30.44,30.83,30.27,30.65,27636,30.44,30.83,30.27,30.65,27636,0.0,1.0
2025-02-19,30.7619,30.8,30.3,30.3,3963,30.7619,30.8,30.3,30.3,3963,0.0,1.0
2025-02-20,30.396,30.74,30.345,30.74,3869,30.396,30.74,30.345,30.74,3869,0.0,1.0
2025-02-21,29.7586,30.43,29.7586,30.43,6587,29.7586,30.43,29.7586,30.43,6587,0.0,1.0
2025-02-24,29.8876,30.12,29.78,29.79,14388,29.8876,30.12,29.78,29.79,14388,0.0,1.0
2025-02-25,29.6377,29.96,29.45,29.93,13139,29.6377,29.96,29.45,29.93,13139,0.0,1.0
2025-02-26,29.7226,30.01,29.645,29.68,28206,29.7226,30.01,29.645,29.68,28206,0.0,1.0
2025-02-27,28.9405,29.58,28.9405,29.52,1848,28.9405,29.58,28.9405,29.52,1848,0.0,1.0
2025-02-28,29.16,29.18,28.8196,28.82,9057,29.16,29.18,28.8196,28.82,9057,0.0,1.0
2025-03-03,28.6681,29.15,28.6,29.04,1429,28.6681,29.15,28.6,29.04,1429,0.0,1.0
2025-03-04,28.6956,28.79,28.22,28.39,7025,28.6956,28.79,28.22,28.39,7025,0.0,1.0
2025-03-05,29.0811,29.11,28.78,28.91465,5733,29.0811,29.11,28.78,28.91465,5733,0.0,1.0
2025-03-06,28.7265,28.9,28.59,28.72,21966,28.7265,28.9,28.59,28.72,21966,0.0,1.0
2025-03-07,28.89,28.915,28.435,28.63,8353,28.89,28.915,28.435,28.63,8353,0.0,1.0
2025-03-10,28.144,28.68,28.13,28.659,5276,28.144,28.68,28.13,28.659,5276,0.0,1.0
2025-03-11,28.0301,28.16,27.7696,28.16,6390,28.0301,28.16,27.7696,28.16,6390,0.0,1.0
2025-03-12,27.9972,28.33,27.92,28.33,2997,27.9972,28.33,27.92,28.33,2997,0.0,1.0
2025-03-13,27.4201,27.74,27.4201,27.72,1327,27.4201,27.74,27.4201,27.72,1327,0.0,1.0
2025-03-14,27.9191,27.93,27.73,27.78,3906,27.9191,27.93,27.73,27.78,3906,0.0,1.0
2025-03-17,28.3001,28.3001,27.85,27.85,2620,28.3001,28.3001,27.85,27.85,2620,0.0,1.0
2025-03-18,27.982,28.15,27.82,28.15,16834,27.982,28.15,27.82,28.15,16834,0.0,1.0
2025-03-19,28.1617,28.292,27.88,27.94,14989,28.1617,28.292,27.88,27.94,14989,0.0,1.0
2025-03-20,28.0032,28.08,27.98,27.98,2373,28.0032,28.08,27.98,27.98,2373,0.0,1.0
2025-03-21,28.114,28.14,27.84,27.84,27001,28.114,28.14,27.84,27.84,27001,0.0,1.0
2025-03-24,28.6591,28.72,28.4,28.65,11825,28.6591,28.72,28.4,28.65,11825,0.0,1.0
2025-03-25,28.3982,28.77,28.3,28.65,29712,28.3982,28.77,28.3,28.65,29712,0.0,1.0
2025-03-26,27.8611,27.96,27.86,27.96,874,27.8611,27.96,27.86,27.96,874,0.0,1.0
2025-03-27,27.8933,28.0,27.7299,27.79,5099,27.8933,28.0,27.7299,27.79,5099,0.0,1.0
2025-03-28,27.48,27.89,27.396,27.89,5271,27.48,27.89,27.396,27.89,5271,0.0,1.0
2025-03-31,27.3303,27.41,26.74,26.78,6823,27.3303,27.41,26.74,26.78,6823,0.0,1.0
2025-04-01,26.9904,27.21,26.88,27.06,5217,26.9904,27.21,26.88,27.06,5217,0.0,1.0
2025-04-02,27.31,27.359,26.59,26.59,3167,27.31,27.359,26.59,26.59,3167,0.0,1.0
2025-04-03,26.405,26.7,26.405,26.7,6949,26.405,26.7,26.405,26.7,6949,0.0,1.0
2025-04-04,25.0,25.54,24.93,25.54,10032,25.0,25.54,24.93,25.54,10032,0.0,1.0
2025-04-07,25.0646,25.2,23.855,23.96,19918,25.0646,25.2,23.855,23.96,19918,0.0,1.0
2025-04-08,24.16,25.701,24.16,25.701,6379,24.16,25.701,24.16,25.701,6379,0.0,1.0
2025-04-09,26.173,26.173,23.7701,23.81,9090,26.173,26.173,23.7701,23.81,9090,0.0,1.0
2025-04-10,24.8098,25.52,24.64,25.52,2656,24.8098,25.52,24.64,25.52,2656,0.0,1.0
2025-04-11,25.4945,25.54,24.73,24.8,12521,25.4945,25.54,24.73,24.8,12521,0.0,1.0
2025-04-14,25.9061,25.99,25.64,25.99,5782,25.9061,25.99,25.64,25.99,5782,0.0,1.0
2025-04-15,25.7175,26.06,25.66,25.8,3506,25.7175,26.06,25.66,25.8,3506,0.0,1.0
2025-04-16,25.4152,25.51,25.22,25.51,4435,25.4152,25.51,25.22,25.51,4435,0.0,1.0
2025-04-17,25.3525,25.39,25.2751,25.28,8319,25.3525,25.39,25.2751,25.28,8319,0.0,1.0
2025-04-21,24.9799,25.12,24.76,25.12,8328,24.9799,25.12,24.76,25.12,8328,0.0,1.0
2025-04-22,25.5716,25.64,25.16,25.16,3161,25.5716,25.64,25.16,25.16,3161,0.0,1.0
2025-04-23,26.1738,26.75,26.1738,26.64,5452,26.1738,26.75,26.1738,26.64,5452,0.0,1.0
2025-04-24,26.8504,26.8504,26.16,26.16,5002,26.8504,26.8504,26.16,26.16,5002,0.0,1.0
2025-04-25,26.9,26.9,26.57,26.67,13829,26.9,26.9,26.57,26.67,13829,0.0,1.0
2025-04-28,26.86,27.1815,26.67,26.91,10319,26.86,27.1815,26.67,26.91,10319,0.0,1.0
2025-04-29,27.0411,27.15,26.74,26.74,7112,27.0411,27.15,26.74,26.74,7112,0.0,1.0
2025-04-30,27.0105,27.0105,26.681,26.89,4008,27.0105,27.0105,26.681,26.89,4008,0.0,1.0
2025-05-01,26.7207,27.02,26.65,26.66,7170,26.7207,27.02,26.65,26.66,7170,0.0,1.0
2025-05-02,27.4597,27.57,27.32,27.54,4448,27.4597,27.57,27.32,27.54,4448,0.0,1.0
2025-05-05,27.2801,27.36,27.2,27.23,3260,27.2801,27.36,27.2,27.23,3260,0.0,1.0
2025-05-06,26.578,26.965,26.578,26.83,4718,26.578,26.965,26.578,26.83,4718,0.0,1.0
2025-05-07,26.7944,26.795,26.431,26.64,5806,26.7944,26.795,26.431,26.64,5806,0.0,1.0
2025-05-08,26.9534,27.23,26.67,26.84,7029,26.9534,27.23,26.67,26.84,7029,0.0,1.0
2025-05-09,26.5002,26.91,26.5002,26.9,2862,26.5002,26.91,26.5002,26.9,2862,0.0,1.0
2025-05-12,27.4092,27.43,27.14,27.14,3969,27.4092,27.43,27.14,27.14,3969,0.0,1.0
2025-05-13,27.3571,27.65,27.3571,27.56,4572,27.3571,27.65,27.3571,27.56,4572,0.0,1.0
2025-05-14,26.66,27.34,26.66,27.3,13408,26.66,27.34,26.66,27.3,13408,0.0,1.0
2025-05-15,26.976,26.976,26.58,26.68,4761,26.976,26.976,26.58,26.68,4761,0.0,1.0
2025-05-16,27.4481,27.4481,27.2303,27.27,2918,27.4481,27.4481,27.2303,27.27,2918,0.0,1.0
2025-05-19,27.5084,27.51,27.2,27.2,4465,27.5084,27.51,27.2,27.2,4465,0.0,1.0
2025-05-20,27.5867,27.6609,27.48,27.52,1890,27.5867,27.6609,27.48,27.52,1890,0.0,1.0
2025-05-21,26.7601,27.47,26.75,27.38,4403,26.7601,27.47,26.75,27.38,4403,0.0,1.0
2025-05-22,26.7507,26.87,26.735,26.75,1446,26.7507,26.87,26.735,26.75,1446,0.0,1.0
2025-05-23,26.7209,26.75,26.34,26.34,4113,26.7209,26.75,26.34,26.34,4113,0.0,1.0
2025-05-27,27.3451,27.43,27.191,27.191,1822,27.3451,27.43,27.191,27.191,1822,0.0,1.0
2025-05-28,27.0234,27.27,27.0234,27.27,2772,27.0234,27.27,27.0234,27.27,2772,0.0,1.0
2025-05-29,27.2497,27.25,27.21,27.231,2490,27.2497,27.25,27.21,27.231,2490,0.0,1.0
2025-05-30,27.1591,27.1591,27.0,27.0,2733,27.1591,27.1591,27.0,27.0,2733,0.0,1.0
2025-06-02,27.0864,27.1,26.93,27.05,1848,27.0864,27.1,26.93,27.05,1848,0.0,1.0
2025-06-03,27.3178,27.424,26.94,26.94,5691,27.3178,27.424,26.94,26.94,5691,0.0,1.0
2025-06-04,27.4814,27.58,27.4814,27.49,4980,27.4814,27.58,27.4814,27.49,4980,0.0,1.0
2025-06-05,27.3611,27.64,27.2711,27.418,2791,27.3611,27.64,27.2711,27.418,2791,0.0,1.0
2025-06-06,27.7,27.88,27.55,27.715,20283,27.7,27.88,27.55,27.715,20283,0.0,1.0
2025-06-09,27.8843,27.9698,27.526,27.77,4337,27.8843,27.9698,27.526,27.77,4337,0.0,1.0
2025-06-10,28.1789,28.2,27.93,27.93,8856,28.1789,28.2,27.93,27.93,8856,0.0,1.0
2025-06-11,28.0521,28.3,28.04,28.29,8485,28.0521,28.3,28.04,28.29,8485,0.0,1.0
2025-06-12,27.9503,28.0901,27.88,27.94,2422,27.9503,28.0901,27.88,27.94,2422,0.0,1.0
2025-06-13,27.5705,27.906,27.5705,27.69,8074,27.5705,27.906,27.5705,27.69,8074,0.0,1.0
2025-06-16,27.8191,27.985,27.67,27.8,38151,27.8191,27.985,27.67,27.8,38151,0.0,1.0
2025-06-17,27.439,27.6395,27.43,27.55,4122,27.439,27.6395,27.43,27.55,4122,0.0,1.0
2025-06-18,27.5769,27.71,26.12,26.12,5512,27.5769,27.71,26.12,26.12,5512,0.0,1.0
2025-06-20,27.5017,27.67,27.4335,27.5,9409,27.5017,27.67,27.4335,27.5,9409,0.0,1.0
2025-06-23,27.5636,27.5636,27.1022,27.28,4173,27.5636,27.5636,27.1022,27.28,4173,0.0,1.0
2025-06-24,28.095,28.1392,27.84,27.84,3456,28.095,28.1392,27.84,27.84,3456,0.0,1.0
2025-06-25,28.1116,28.16,27.91,28.03,4819,28.1116,28.16,27.91,28.03,4819,0.0,1.0
2025-06-26,28.3402,28.37,28.1604,28.25,6644,28.3402,28.37,28.1604,28.25,6644,0.0,1.0
2025-06-27,28.403,28.49,28.195,28.29,5730,28.403,28.49,28.195,28.29,5730,0.0,1.0
2025-06-30,28.5251,28.611,28.41,28.43,5371,28.5251,28.611,28.41,28.43,5371,0.0,1.0
2025-07-01,28.5763,28.98,28.25,28.25,4658,28.5763,28.98,28.25,28.25,4658,0.0,1.0
2025-07-02,28.78,28.82,28.49,28.49,5172,28.78,28.82,28.49,28.49,5172,0.0,1.0
2025-07-03,28.7941,28.87,28.69,28.87,7918,28.7941,28.87,28.69,28.87,7918,0.0,1.0
2025-07-07,28.2153,28.56,28.16,28.41,1489,28.2153,28.56,28.16,28.41,1489,0.0,1.0
2025-07-08,28.5551,28.6532,28.29,28.29,1807,28.5551,28.6532,28.29,28.29,1807,0.0,1.0
2025-07-09,28.9376,28.9376,28.55,28.72,4292,28.9376,28.9376,28.55,28.72,4292,0.0,1.0
2025-07-10,29.2548,29.38,28.93,28.93,6343,29.2548,29.38,28.93,28.93,6343,0.0,1.0
2025-07-11,28.7486,28.98,28.7195,28.9395,17386,28.7486,28.98,28.7195,28.9395,17386,0.0,1.0
2025-07-14,28.62,28.73,28.62,28.62,1899,28.62,28.73,28.62,28.62,1899,0.0,1.0
2025-07-15,27.994,28.7115,27.994,28.7115,6851,27.994,28.7115,27.994,28.7115,6851,0.0,1.0
2025-07-16,28.2048,28.21,27.92,28.12,8263,28.2048,28.21,27.92,28.12,8263,0.0,1.0
2025-07-17,28.0327,28.14,27.96,28.02,15693,28.0327,28.14,27.96,28.02,15693,0.0,1.0
2025-07-18,27.73,28.22,27.72,28.2,3941,27.73,28.22,27.72,28.2,3941,0.0,1.0
2025-07-21,27.5917,27.88,27.5917,27.88,4217,27.5917,27.88,27.5917,27.88,4217,0.0,1.0
2025-07-22,28.5372,28.5372,28.2199,28.27,3476,28.5372,28.5372,28.2199,28.27,3476,0.0,1.0
2025-07-23,29.27,29.27,28.76,28.93,3592,29.27,29.27,28.76,28.93,3592,0.0,1.0
2025-07-24,29.0575,29.28,29.021,29.19,4077,29.0575,29.28,29.021,29.19,4077,0.0,1.0
2025-07-25,29.2327,29.27,29.0,29.0,4035,29.2327,29.27,29.0,29.0,4035,0.0,1.0
2025-07-28,28.937,29.49,28.9301,29.49,1822,28.937,29.49,28.9301,29.49,1822,0.0,1.0
2025-07-29,28.8316,28.95,28.82,28.95,6663,28.8316,28.95,28.82,28.95,6663,0.0,1.0
2025-07-30,28.665,28.9632,28.5,28.95,2627,28.665,28.9632,28.5,28.95,2627,0.0,1.0
2025-07-31,27.95,28.54,27.95,28.54,4557,27.95,28.54,27.95,28.54,4557,0.0,1.0
2025-08-01,27.9924,28.0,27.68,27.76,15027,27.9924,28.0,27.68,27.76,15027,0.0,1.0
2025-08-04,28.3762,28.3762,27.93,28.0,6896,28.3762,28.3762,27.93,28.0,6896,0.0,1.0
2025-08-05,28.5503,28.69,28.52,28.69,4541,28.5503,28.69,28.52,28.69,4541,0.0,1.0
2025-08-06,28.134,28.27,28.12,28.27,2473,28.134,28.27,28.12,28.27,2473,0.0,1.0
2025-08-07,28.4067,28.42,28.1433,28.42,8214,28.4067,28.42,28.1433,28.42,8214,0.0,1.0
2025-08-08,28.72,28.77,28.62,28.71,2894,28.72,28.77,28.62,28.71,2894,0.0,1.0
2025-08-11,28.7256,28.85,28.65,28.85,1376,28.7256,28.85,28.65,28.85,1376,0.0,1.0
2025-08-12,29.3603,29.3603,28.93,28.93,2155,29.3603,29.3603,28.93,28.93,2155,0.0,1.0
2025-08-13,30.1413,30.1518,29.49,29.49,18681,30.1413,30.1518,29.49,29.49,18681,0.0,1.0
2025-08-14,29.9371,29.9371,29.75,29.75,1682,29.9371,29.9371,29.75,29.75,1682,0.0,1.0
2025-08-15,30.2495,30.25,30.15,30.2,1848,30.2495,30.25,30.15,30.2,1848,0.0,1.0
2025-08-18,30.2941,30.3298,30.2725,30.3225,4380,30.2941,30.3298,30.2725,30.3225,4380,0.0,1.0
2025-08-19,30.2416,30.5,30.22,30.26,4904,30.2416,30.5,30.22,30.26,4904,0.0,1.0
2025-08-20,30.3171,30.32,30.1,30.32,8427,30.3171,30.32,30.1,30.32,8427,0.0,1.0
2025-08-21,30.1869,30.37,30.06,30.14,6678,30.1869,30.37,30.06,30.14,6678,0.0,1.0
2025-08-22,30.8576,30.99,30.3,30.32,7439,30.8576,30.99,30.3,30.32,7439,0.0,1.0
2025-08-25,30.28,30.84,30.27,30.82,8715,30.28,30.84,30.27,30.82,8715,0.0,1.0
2025-08-26,30.4624,30.4624,30.3,30.3,4624,30.4624,30.4624,30.3,30.3,4624,0.0,1.0
2025-08-27,30.4152,30.4152,30.31,30.34,4133,30.4152,30.4152,30.31,30.34,4133,0.0,1.0
2025-08-28,30.339,30.41,30.15,30.41,9997,30.339,30.41,30.15,30.41,9997,0.0,1.0
2025-08-29,30.4481,30.4481,30.267,30.267,7484,30.4481,30.4481,30.267,30.267,7484,0.0,1.0
2025-09-02,30.4302,30.56,30.23,30.23,2616,30.4302,30.56,30.23,30.23,2616,0.0,1.0
2025-09-03,30.3899,30.58,30.19,30.58,2925,30.3899,30.58,30.19,30.58,2925,0.0,1.0
2025-09-04,30.5985,30.5985,30.3,30.42,2917,30.5985,30.5985,30.3,30.42,2917,0.0,1.0
2025-09-05,30.9613,31.05,30.69,31.05,2331,30.9613,31.05,30.69,31.05,2331,0.0,1.0
2025-09-08,30.8643,30.99,30.71,30.99,16021,30.8643,30.99,30.71,30.99,16021,0.0,1.0
2025-09-09,30.9349,32.0,30.84,32.0,39542,30.9349,32.0,30.84,32.0,39542,0.0,1.0
2025-09-10,30.4321,30.97,30.4321,30.97,1455,30.4321,30.97,30.4321,30.97,1455,0.0,1.0
2025-09-11,31.1657,31.1716,30.925,30.925,3166,31.1657,31.1716,30.925,30.925,3166,0.0,1.0
2025-09-12,30.5389,30.945,30.5389,30.9101,10371,30.5389,30.945,30.5389,30.9101,10371,0.0,1.0
2025-09-15,30.4632,30.58,30.425,30.58,9755,30.4632,30.58,30.425,30.58,9755,0.0,1.0
2025-09-16,30.6,30.66,30.34,30.46,6186,30.6,30.66,30.34,30.46,6186,0.0,1.0
2025-09-17,30.4966,31.08,30.36,30.73,4510,30.4966,31.08,30.36,30.73,4510,0.0,1.0
2025-09-18,31.07,31.07,30.64,30.64,4587,31.07,31.07,30.64,30.64,4587,0.0,1.0
2025-09-19,30.8132,31.12,30.8132,31.12,2660,30.8132,31.12,30.8132,31.12,2660,0.0,1.0
2025-09-22,31.0133,31.02,30.79,30.79,1859,31.0133,31.02,30.79,30.79,1859,0.0,1.0
2025-09-23,30.7584,31.0842,30.7584,31.0842,2873,30.7584,31.0842,30.7584,31.0842,2873,0.0,1.0
2025-09-24,30.3654,30.75,30.301,30.75,3817,30.3654,30.75,30.301,30.75,3817,0.0,1.0
2025-09-25,29.87,30.02,29.75,30.02,4802,29.87,30.02,29.75,30.02,4802,0.0,1.0
2025-09-26,30.14,30.14,29.9304,29.9304,7435,30.14,30.14,29.9304,29.9304,7435,0.0,1.0
2025-09-29,30.3179,30.3716,30.206,30.23,2263,30.3179,30.3716,30.206,30.23,2263,0.0,1.0
2025-09-30,30.8708,30.8708,30.4,30.4,804,30.8708,30.8708,30.4,30.4,804,0.0,1.0
2025-10-01,31.625,31.64,31.14,31.14,1495,31.625,31.64,31.14,31.14,1495,0.0,1.0
2025-10-02,31.651,31.651,31.49,31.64,6429,31.651,31.651,31.49,31.64,6429,0.0,1.0
2025-10-03,32.1723,32.41,32.0,32.0484,34739,32.1723,32.41,32.0,32.0484,34739,0.0,1.0
2025-10-06,32.0456,32.29,32.01,32.29,6347,32.0456,32.29,32.01,32.29,6347,0.0,1.0
2025-10-07,31.7141,32.13,31.71,32.13,4821,31.7141,32.13,31.71,32.13,4821,0.0,1.0
2025-10-08,32.2578,32.27,31.78,31.82,6520,32.2578,32.27,31.78,31.82,6520,0.0,1.0
2025-10-09,31.87,32.2,31.87,32.2,4748,31.87,32.2,31.87,32.2,4748,0.0,1.0
2025-10-10,31.1301,32.02,31.09,32.02,3191,31.1301,32.02,31.09,32.02,3191,0.0,1.0
2025-10-13,31.309,31.34,31.29,31.29,1351,31.309,31.34,31.29,31.29,1351,0.0,1.0
2025-10-14,31.3636,31.3642,30.95,30.95,1915,31.3636,31.3642,30.95,30.95,1915,0.0,1.0
2025-10-15,31.7588,31.77,31.54,31.54,4405,31.7588,31.77,31.54,31.54,4405,0.0,1.0
2025-10-16,32.1592,32.44,32.0301,32.11,7916,32.1592,32.44,32.0301,32.11,7916,0.0,1.0
2025-10-17,32.0193,32.13,31.8359,32.0,2153,32.0193,32.13,31.8359,32.0,2153,0.0,1.0
2025-10-20,32.8348,32.8348,32.5973,32.74,3030,32.8348,32.8348,32.5973,32.74,3030,0.0,1.0
2025-10-21,32.8266,33.04,32.75,32.9,13457,32.8266,33.04,32.75,32.9,13457,0.0,1.0
2025-10-22,32.785,33.11,32.67,33.005,6479,32.785,33.11,32.67,33.005,6479,0.0,1.0
2025-10-23,33.1208,33.13,32.83,32.88,4620,33.1208,33.13,32.83,32.88,4620,0.0,1.0
2025-10-24,33.42,33.55,33.3,33.34,15292,33.42,33.55,33.3,33.34,15292,0.0,1.0
2025-10-27,33.38,33.5646,33.22,33.51,9893,33.38,33.5646,33.22,33.51,9893,0.0,1.0
2025-10-28,33.055,33.3,33.0,33.3,2298,33.055,33.3,33.0,33.3,2298,0.0,1.0
2025-10-29,33.018,33.4831,32.99,33.09,6005,33.018,33.4831,32.99,33.09,6005,0.0,1.0
2025-10-30,33.226,33.47,33.226,33.47,1367,33.226,33.47,33.226,33.47,1367,0.0,1.0
2025-10-31,33.5232,33.54,33.17,33.17,2662,33.5232,33.54,33.17,33.17,2662,0.0,1.0
2025-11-03,33.4084,33.4084,33.062,33.21,1776,33.4084,33.4084,33.062,33.21,1776,0.0,1.0
2025-11-04,33.0923,33.37,33.039,33.039,8770,33.0923,33.37,33.039,33.039,8770,0.0,1.0
2025-11-05,33.39,33.39,32.88,33.09,3181,33.39,33.39,32.88,33.09,3181,0.0,1.0
2025-11-06,32.7762,33.12,32.64,33.12,4809,32.7762,33.12,32.64,33.12,4809,0.0,1.0
2025-11-07,32.8883,32.8883,32.3856,32.45,10609,32.8883,32.8883,32.3856,32.45,10609,0.0,1.0
2025-11-10,33.3111,33.3111,33.06,33.06,3164,33.3111,33.3111,33.06,33.06,3164,0.0,1.0
2025-11-11,33.93,33.93,33.39,33.39,4831,33.93,33.93,33.39,33.39,4831,0.0,1.0
2025-11-12,34.11,34.2,34.03,34.149,8004,34.11,34.2,34.03,34.149,8004,0.0,1.0
2025-11-13,33.5831,34.12,33.5831,33.78,6238,33.5831,34.12,33.5831,33.78,6238,0.0,1.0
2025-11-14,33.3674,33.45,33.092,33.27,3090,33.3674,33.45,33.092,33.27,3090,0.0,1.0
2025-11-17,33.062,33.42,32.97,33.23,9880,33.062,33.42,32.97,33.23,9880,0.0,1.0
2025-11-18,33.1934,33.3395,32.76,32.76,4660,33.1934,33.3395,32.76,32.76,4660,0.0,1.0
2025-11-19,33.4599,33.519,33.11,33.2,4074,33.4599,33.519,33.11,33.2,4074,0.0,1.0
2025-11-20,33.4948,34.34,33.4917,33.95,6598,33.4948,34.34,33.4917,33.95,6598,0.0,1.0
2025-11-21,34.6083,34.71,33.46,33.46,7829,34.6083,34.71,33.46,33.46,7829,0.0,1.0
2025-11-24,35.5461,35.5461,34.68,34.68,15640,35.5461,35.5461,34.68,34.68,15640,0.0,1.0
2025-11-25,36.2367,36.275,35.7,35.71,24085,36.2367,36.275,35.7,35.71,24085,0.0,1.0
2025-11-26,36.4025,36.508,36.23,36.23,8329,36.4025,36.508,36.23,36.23,8329,0.0,1.0