date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-02,26.28,26.5,26.256,26.5,480855,26.28,26.5,26.256,26.5,480855,0.0,1.0
2019-12-03,26.115,26.29,25.99,26.29,28347,26.115,26.29,25.99,26.29,28347,0.0,1.0
2019-12-04,26.24,26.31,26.21,26.24,288700,26.24,26.31,26.21,26.24,288700,0.0,1.0
2019-12-05,26.273,26.42,26.2,26.42,27682,26.273,26.42,26.2,26.42,27682,0.0,1.0
2019-12-06,26.46,26.52,26.39,26.52,66171,26.46,26.52,26.39,26.52,66171,0.0,1.0
2019-12-09,26.407,26.56,26.407,26.56,29106,26.407,26.56,26.407,26.56,29106,0.0,1.0
2019-12-10,26.37,26.426,26.33,26.36,63400,26.37,26.426,26.33,26.36,63400,0.0,1.0
2019-12-11,26.433,26.55,26.39,26.55,43490,26.433,26.55,26.39,26.55,43490,0.0,1.0
2019-12-12,26.6,26.67,26.52,26.53,83191,26.6,26.67,26.52,26.53,83191,0.0,1.0
2019-12-13,26.605,26.68,26.54,26.68,39398,26.605,26.68,26.54,26.68,39398,0.0,1.0
2019-12-16,26.75,26.85,26.72,26.85,40764,26.75,26.85,26.72,26.85,40764,0.0,1.0
2019-12-17,26.75,26.85,26.71,26.85,46857,26.75,26.85,26.71,26.85,46857,0.0,1.0
2019-12-18,26.76,26.79,26.7,26.76,69800,26.76,26.79,26.7,26.76,69800,0.0,1.0
2019-12-19,26.76,26.83,26.76,26.77,46300,26.76,26.83,26.76,26.77,46300,0.0,1.0
2019-12-20,26.895,26.98,26.868,26.98,7568,26.895,26.98,26.868,26.98,7568,0.0,1.0
2019-12-23,26.899,26.94,26.877,26.908,11600,26.899,26.94,26.877,26.908,11600,0.0,1.0
2019-12-24,26.857,26.89,26.85,26.888,2900,26.857,26.89,26.85,26.888,2900,0.0,1.0
2019-12-26,26.976,26.976,26.86,26.86,4735,26.976,26.976,26.86,26.86,4735,0.0,1.0
2019-12-27,26.97,27.02,26.95,26.97,20856,26.97,27.02,26.95,26.97,20856,0.0,1.0
2019-12-30,26.895,26.95,26.881,26.95,18300,26.895,26.95,26.881,26.95,18300,0.0,1.0
2019-12-31,26.912,26.919,26.81,26.85,19043,26.912,26.919,26.81,26.85,19043,0.0,1.0
2020-01-02,27.04,27.04,26.96,27.014,238900,27.04,27.04,26.96,27.014,238900,0.0,1.0
2020-01-03,26.95,27.005,26.95,26.96,12700,26.95,27.005,26.95,26.96,12700,0.0,1.0
2020-01-06,27.01,27.01,26.93,26.93,12042,27.01,27.01,26.93,26.93,12042,0.0,1.0
2020-01-07,26.988,27.09,26.965,27.09,9163,26.988,27.09,26.965,27.09,9163,0.0,1.0
2020-01-08,27.066,27.11,27.0,27.0,2600,27.066,27.11,27.0,27.0,2600,0.0,1.0
2020-01-09,27.17,27.29,27.136,27.29,3358,27.17,27.29,27.136,27.29,3358,0.0,1.0
2020-01-10,27.125,27.209,27.101,27.198,7877,27.125,27.209,27.101,27.198,7877,0.0,1.0
2020-01-13,27.252,27.252,27.21,27.21,1000,27.252,27.252,27.21,27.21,1000,0.0,1.0
2020-01-14,27.235,27.275,27.22,27.23,4641,27.235,27.275,27.22,27.23,4641,0.0,1.0
2020-01-15,27.265,27.33,27.265,27.276,5000,27.265,27.33,27.265,27.276,5000,0.0,1.0
2020-01-16,27.403,27.403,27.33,27.34,2500,27.403,27.403,27.33,27.34,2500,0.0,1.0
2020-01-17,27.49,27.49,27.427,27.427,2800,27.49,27.49,27.427,27.427,2800,0.0,1.0
2020-01-21,27.424,27.51,27.424,27.45,12826,27.424,27.51,27.424,27.45,12826,0.0,1.0
2020-01-22,27.45,27.52,27.45,27.494,900,27.45,27.52,27.45,27.494,900,0.0,1.0
2020-01-23,27.46,27.46,27.374,27.374,1095,27.46,27.46,27.374,27.374,1095,0.0,1.0
2020-01-24,27.317,27.322,27.315,27.322,2100,27.317,27.322,27.315,27.322,2100,0.0,1.0
2020-01-27,27.055,27.1,27.03,27.09,2000,27.055,27.1,27.03,27.09,2000,0.0,1.0
2020-01-28,27.238,27.257,27.192,27.257,900,27.238,27.257,27.192,27.257,900,0.0,1.0
2020-01-29,27.207,27.24,27.207,27.22,1066,27.207,27.24,27.207,27.22,1066,0.0,1.0
2020-01-30,27.2386,27.2386,27.0787,27.2074,500,27.2386,27.2386,27.0787,27.2074,500,0.0,1.0
2020-01-31,26.939,26.939,26.939,26.939,0,26.939,26.939,26.939,26.939,0,0.0,1.0
2020-02-03,27.061,27.128,27.033,27.05,27700,27.061,27.128,27.033,27.05,27700,0.0,1.0
2020-02-04,27.295,27.345,27.295,27.3,20200,27.295,27.345,27.295,27.3,20200,0.0,1.0
2020-02-05,27.4689,27.49,27.435,27.445,7151,27.4689,27.49,27.435,27.445,7151,0.0,1.0
2020-02-06,27.557,27.57,27.557,27.57,1100,27.557,27.57,27.557,27.57,1100,0.0,1.0
2020-02-07,27.461,27.5,27.461,27.48,3300,27.461,27.5,27.461,27.48,3300,0.0,1.0
2020-02-10,27.56,27.56,27.48,27.49,6800,27.56,27.56,27.48,27.49,6800,0.0,1.0
2020-02-11,27.615,27.71,27.615,27.71,500,27.615,27.71,27.615,27.71,500,0.0,1.0
2020-02-12,27.7,27.7,27.68,27.682,7600,27.7,27.7,27.68,27.682,7600,0.0,1.0
2020-02-13,27.693,27.75,27.693,27.74,411,27.693,27.75,27.693,27.74,411,0.0,1.0
2020-02-14,27.71,27.71,27.66,27.703,829,27.71,27.71,27.66,27.703,829,0.0,1.0
2020-02-18,27.681,27.71,27.652,27.71,1900,27.681,27.71,27.652,27.71,1900,0.0,1.0
2020-02-19,27.777,27.777,27.777,27.777,3,27.777,27.777,27.777,27.777,3,0.0,1.0
2020-02-20,27.713,27.713,27.58,27.58,4300,27.713,27.713,27.58,27.58,4300,0.0,1.0
2020-02-21,27.535,27.57,27.491,27.53,7900,27.535,27.57,27.491,27.53,7900,0.0,1.0
2020-02-24,26.982,27.13,26.982,27.1,3000,26.982,27.13,26.982,27.1,3000,0.0,1.0
2020-02-25,26.437,26.82,26.38,26.777,5700,26.437,26.82,26.38,26.777,5700,0.0,1.0
2020-02-26,26.362,26.71,26.35,26.71,2951,26.362,26.71,26.35,26.71,2951,0.0,1.0
2020-02-27,25.668,26.27,25.668,26.01,207600,25.668,26.27,25.668,26.01,207600,0.0,1.0
2020-02-28,25.222,25.31,24.84,25.11,99347,25.222,25.31,24.84,25.11,99347,0.0,1.0
2020-03-02,26.157,26.157,25.36,25.41,52384,26.157,26.157,25.36,25.41,52384,0.0,1.0
2020-03-03,25.741,26.468,25.532,26.111,113398,25.741,26.468,25.532,26.111,113398,0.0,1.0
2020-03-04,26.429,26.429,25.97,26.01,49700,26.429,26.429,25.97,26.01,49700,0.0,1.0
2020-03-05,25.93,26.08,25.66,26.0,15900,25.93,26.08,25.66,26.0,15900,0.0,1.0
2020-03-06,25.384,25.468,25.0,25.285,30300,25.384,25.468,25.0,25.285,30300,0.0,1.0
2020-03-09,24.117,24.407,24.0,24.15,9200,24.117,24.407,24.0,24.15,9200,0.0,1.0
2020-03-10,24.786,24.786,23.9,24.69,53600,24.786,24.786,23.9,24.69,53600,0.0,1.0
2020-03-11,23.958,24.33,23.957,24.33,5400,23.958,24.33,23.957,24.33,5400,0.0,1.0
2020-03-12,22.413,23.28,22.413,22.52,9800,22.413,23.28,22.413,22.52,9800,0.0,1.0
2020-03-13,23.567,23.567,22.53,22.689,906,23.567,23.567,22.53,22.689,906,0.0,1.0
2020-03-16,21.592,22.44,21.592,22.02,6400,21.592,22.44,21.592,22.02,6400,0.0,1.0
2020-03-17,22.26,22.291,21.58,21.58,191111,22.26,22.291,21.58,21.58,191111,0.0,1.0
2020-03-18,21.4,21.467,20.8,21.3,9700,21.4,21.467,20.8,21.3,9700,0.0,1.0
2020-03-19,21.68,21.9,20.87,21.07,11641,21.68,21.9,20.87,21.07,11641,0.0,1.0
2020-03-20,21.104,21.78,21.104,21.74,7530,21.104,21.78,21.104,21.74,7530,0.0,1.0
2020-03-23,20.666,20.995,20.14,20.91,34300,20.666,20.995,20.14,20.91,34300,0.0,1.0
2020-03-24,22.182,22.182,21.56,21.77,9288,22.182,22.182,21.56,21.77,9288,0.0,1.0
2020-03-25,22.492,22.492,22.1,22.1,418,22.492,22.492,22.1,22.1,418,0.0,1.0
2020-03-26,23.294,23.3,23.05,23.05,2400,23.294,23.3,23.05,23.05,2400,0.0,1.0
2020-03-27,22.829,23.135,22.56,22.56,3985,22.829,23.135,22.56,22.56,3985,0.0,1.0
2020-03-30,23.379,23.379,23.1,23.228,5504,23.379,23.379,23.1,23.228,5504,0.0,1.0
2020-03-31,23.124,23.52,23.124,23.52,11650,23.124,23.52,23.124,23.52,11650,0.0,1.0
2020-04-01,22.07,22.52,22.07,22.31,128023,22.07,22.52,22.07,22.31,128023,0.0,1.0
2020-04-02,22.559,22.559,22.355,22.465,6800,22.559,22.559,22.355,22.465,6800,0.0,1.0
2020-04-03,22.38,22.46,22.27,22.415,3200,22.38,22.46,22.27,22.415,3200,0.0,1.0
2020-04-06,23.587,23.597,23.1,23.53,3589,23.587,23.597,23.1,23.53,3589,0.0,1.0
2020-04-07,23.613,23.845,23.613,23.845,500,23.613,23.845,23.613,23.845,500,0.0,1.0
2020-04-08,24.102,24.102,23.95,23.95,200,24.102,24.102,23.95,23.95,200,0.0,1.0
2020-04-09,24.338,24.52,24.29,24.301,1500,24.338,24.52,24.29,24.301,1500,0.0,1.0
2020-04-13,24.189,24.3,24.0,24.0,2600,24.189,24.3,24.0,24.0,2600,0.0,1.0
2020-04-14,24.62,24.661,24.53,24.53,30700,24.62,24.661,24.53,24.53,30700,0.0,1.0
2020-04-15,24.31,24.42,24.3,24.36,6800,24.31,24.42,24.3,24.36,6800,0.0,1.0
2020-04-16,24.442,24.442,24.231,24.231,8959,24.442,24.442,24.231,24.231,8959,0.0,1.0
2020-04-17,24.931,24.931,24.47,24.47,3631,24.931,24.931,24.47,24.47,3631,0.0,1.0
2020-04-20,24.931,24.931,24.931,24.931,0,24.931,24.931,24.931,24.931,0,0.0,1.0
2020-04-21,23.956,24.02,23.956,24.02,1300,23.956,24.02,23.956,24.02,1300,0.0,1.0
2020-04-22,24.453,24.453,23.83,23.83,1819,24.453,24.453,23.83,23.83,1819,0.0,1.0
2020-04-23,24.417,24.535,24.417,24.535,435,24.417,24.535,24.417,24.535,435,0.0,1.0
2020-04-24,24.642,24.648,24.43,24.431,3200,24.642,24.648,24.43,24.431,3200,0.0,1.0
2020-04-27,25.013,25.03,25.013,25.03,900,25.013,25.03,25.013,25.03,900,0.0,1.0
2020-04-28,24.909,24.972,24.909,24.96,18800,24.909,24.972,24.909,24.96,18800,0.0,1.0
2020-04-29,25.437,25.446,25.32,25.32,16100,25.437,25.446,25.32,25.32,16100,0.0,1.0
2020-04-30,25.2,25.2,25.16,25.19,34800,25.2,25.2,25.16,25.19,34800,0.0,1.0
2020-05-01,24.607,24.742,24.55,24.742,10900,24.607,24.742,24.55,24.742,10900,0.0,1.0
2020-05-04,24.734,24.734,24.47,24.47,4470,24.734,24.734,24.47,24.47,4470,0.0,1.0
2020-05-05,24.734,24.734,24.734,24.734,83,24.734,24.734,24.734,24.734,83,0.0,1.0
2020-05-06,24.86,25.022,24.86,24.911,9351,24.86,25.022,24.86,24.911,9351,0.0,1.0
2020-05-07,25.04,25.04,24.94,24.94,3000,25.04,25.04,24.94,24.94,3000,0.0,1.0
2020-05-08,25.04,25.04,25.04,25.04,2,25.04,25.04,25.04,25.04,2,0.0,1.0
2020-05-11,25.419,25.419,24.37,24.37,2821,25.419,25.419,24.37,24.37,2821,0.0,1.0
2020-05-12,25.093,25.5,25.093,25.5,5000,25.093,25.5,25.093,25.5,5000,0.0,1.0
2020-05-13,24.593,24.92,24.593,24.83,2700,24.593,24.92,24.593,24.83,2700,0.0,1.0
2020-05-14,24.836,24.836,24.836,24.836,1,24.836,24.836,24.836,24.836,1,0.0,1.0
2020-05-15,24.946,24.946,24.8,24.857,10219,24.946,24.946,24.8,24.857,10219,0.0,1.0
2020-05-18,25.584,25.584,25.422,25.422,500,25.584,25.584,25.422,25.422,500,0.0,1.0
2020-05-19,25.417,25.417,25.417,25.417,0,25.417,25.417,25.417,25.417,0,0.0,1.0
2020-05-20,25.649,25.649,25.55,25.61,1800,25.649,25.649,25.55,25.61,1800,0.0,1.0
2020-05-21,25.54,25.54,25.46,25.46,300,25.54,25.54,25.46,25.46,300,0.0,1.0
2020-05-22,25.538,25.538,25.45,25.45,200,25.538,25.538,25.45,25.45,200,0.0,1.0
2020-05-26,25.828,25.828,25.81,25.81,5600,25.828,25.828,25.81,25.81,5600,0.0,1.0
2020-05-27,26.049,26.049,25.865,25.865,900,26.049,26.049,25.865,25.865,900,0.0,1.0
2020-05-28,26.047,26.26,26.047,26.135,11850,26.047,26.26,26.047,26.135,11850,0.0,1.0
2020-05-29,26.133,26.16,25.79,25.86,16775,26.133,26.16,25.79,25.86,16775,0.0,1.0
2020-06-01,26.041,26.22,25.95,26.22,9012,26.041,26.22,25.95,26.22,9012,0.0,1.0
2020-06-02,26.14,26.16,26.08,26.08,11200,26.14,26.16,26.08,26.08,11200,0.0,1.0
2020-06-03,26.55,26.55,26.26,26.26,20000,26.55,26.55,26.26,26.26,20000,0.0,1.0
2020-06-04,26.426,26.63,26.4,26.56,124700,26.426,26.63,26.4,26.56,124700,0.0,1.0
2020-06-05,27.0,27.08,26.855,26.855,23100,27.0,27.08,26.855,26.855,23100,0.0,1.0
2020-06-08,27.157,27.157,26.97,27.08,13233,27.157,27.157,26.97,27.08,13233,0.0,1.0
2020-06-09,26.984,27.02,26.945,27.02,1600,26.984,27.02,26.945,27.02,1600,0.0,1.0
2020-06-10,26.849,27.12,26.849,26.89,44600,26.849,27.12,26.849,26.89,44600,0.0,1.0
2020-06-11,25.694,26.361,25.694,26.361,23400,25.694,26.361,25.694,26.361,23400,0.0,1.0
2020-06-12,25.859,25.859,25.64,25.82,7052,25.859,25.859,25.64,25.82,7052,0.0,1.0
2020-06-15,26.092,26.2,25.39,25.39,8363,26.092,26.2,25.39,25.39,8363,0.0,1.0
2020-06-16,26.334,27.05,26.245,27.05,2850,26.334,27.05,26.245,27.05,2850,0.0,1.0
2020-06-17,26.45,26.6,26.16,26.16,5988,26.45,26.6,26.16,26.16,5988,0.0,1.0
2020-06-18,26.379,26.46,26.26,26.423,6600,26.379,26.46,26.26,26.423,6600,0.0,1.0
2020-06-19,26.312,26.91,26.12,26.91,16713,26.312,26.91,26.12,26.91,16713,0.0,1.0
2020-06-22,26.425,26.54,26.32,26.54,86856,26.425,26.54,26.32,26.54,86856,0.0,1.0
2020-06-23,26.61,26.94,26.58,26.94,4655,26.61,26.94,26.58,26.94,4655,0.0,1.0
2020-06-24,26.047,26.11,26.047,26.11,100,26.047,26.11,26.047,26.11,100,0.0,1.0
2020-06-25,26.297,26.38,26.17,26.28,139447,26.297,26.38,26.17,26.28,139447,0.0,1.0
2020-06-26,25.804,26.01,25.804,25.97,23700,25.804,26.01,25.804,25.97,23700,0.0,1.0
2020-06-29,26.16,26.16,25.94,26.0883,9995,26.16,26.16,25.94,26.0883,9995,0.0,1.0
2020-06-30,26.399,26.399,26.234,26.31,5900,26.399,26.399,26.234,26.31,5900,0.0,1.0
2020-07-01,26.47,26.588,26.38,26.57,4503,26.47,26.588,26.38,26.57,4503,0.0,1.0
2020-07-02,26.63,27.01,26.58,27.01,22358,26.63,27.01,26.58,27.01,22358,0.0,1.0
2020-07-06,26.84,26.86,26.76,26.81,37332,26.84,26.86,26.76,26.81,37332,0.0,1.0
2020-07-07,26.71,26.86,26.71,26.86,6000,26.71,26.86,26.71,26.86,6000,0.0,1.0
2020-07-08,26.812,26.812,26.67,26.68,13500,26.812,26.812,26.67,26.68,13500,0.0,1.0
2020-07-09,26.72,26.825,26.472,26.825,2300,26.72,26.825,26.472,26.825,2300,0.0,1.0
2020-07-10,26.912,26.959,26.71,26.84,1852,26.912,26.959,26.71,26.84,1852,0.0,1.0
2020-07-13,26.752,27.21,26.752,27.0,7924,26.752,27.21,26.752,27.0,7924,0.0,1.0
2020-07-14,26.971,26.971,26.7,26.7,2437,26.971,26.971,26.7,26.7,2437,0.0,1.0
2020-07-15,27.116,27.116,27.116,27.116,1,27.116,27.116,27.116,27.116,1,0.0,1.0
2020-07-16,27.083,27.14,27.033,27.118,3525,27.083,27.14,27.033,27.118,3525,0.0,1.0
2020-07-17,27.175,27.175,27.1,27.14,5400,27.175,27.175,27.1,27.14,5400,0.0,1.0
2020-07-20,27.318,27.39,27.145,27.145,30744,27.318,27.39,27.145,27.145,30744,0.0,1.0
2020-07-21,27.327,27.459,27.327,27.42,6400,27.327,27.459,27.327,27.42,6400,0.0,1.0
2020-07-22,27.4635,27.4635,27.4,27.41,74566,27.4635,27.4635,27.4,27.41,74566,0.0,1.0
2020-07-23,27.2151,27.46,27.2022,27.46,9014,27.2151,27.46,27.2022,27.46,9014,0.0,1.0
2020-07-24,27.118,27.15,27.02,27.02,32604,27.118,27.15,27.02,27.02,32604,0.0,1.0
2020-07-27,27.32,27.32,27.14,27.23,12388,27.32,27.32,27.14,27.23,12388,0.0,1.0
2020-07-28,27.155,27.34,27.1541,27.2116,12024,27.155,27.34,27.1541,27.2116,12024,0.0,1.0
2020-07-29,27.3289,27.4399,27.21,27.2487,21474,27.3289,27.4399,27.21,27.2487,21474,0.0,1.0
2020-07-30,27.1998,27.2,26.89,26.89,8187,27.1998,27.2,26.89,26.89,8187,0.0,1.0
2020-07-31,27.3715,27.46,27.21,27.46,27437,27.3715,27.46,27.21,27.46,27437,0.0,1.0
2020-08-03,27.5423,27.64,27.5136,27.64,32432,27.5423,27.64,27.5136,27.64,32432,0.0,1.0
2020-08-04,27.5968,27.6682,27.47,27.4818,67629,27.5968,27.6682,27.47,27.4818,67629,0.0,1.0
2020-08-05,27.7181,27.72,27.7181,27.72,307,27.7181,27.72,27.7181,27.72,307,0.0,1.0
2020-08-06,27.818,27.818,27.818,27.818,1,27.818,27.818,27.818,27.818,1,0.0,1.0
2020-08-07,27.832,27.832,27.72,27.805,20089,27.832,27.832,27.72,27.805,20089,0.0,1.0
2020-08-10,27.8851,27.96,27.8,27.88,65212,27.8851,27.96,27.8,27.88,65212,0.0,1.0
2020-08-11,27.7602,27.97,27.7602,27.9489,897,27.7602,27.97,27.7602,27.9489,897,0.0,1.0
2020-08-12,27.9862,27.9862,27.8901,27.8901,21195,27.9862,27.9862,27.8901,27.8901,21195,0.0,1.0
2020-08-13,27.9528,28.07,27.89,27.99,13157,27.9528,28.07,27.89,27.99,13157,0.0,1.0
2020-08-14,27.8822,27.955,27.8822,27.955,718,27.8822,27.955,27.8822,27.955,718,0.0,1.0
2020-08-17,27.95,28.01,27.93,27.94,5435,27.95,28.01,27.93,27.94,5435,0.0,1.0
2020-08-18,28.0,28.05,27.92,28.0,4357,28.0,28.05,27.92,28.0,4357,0.0,1.0
2020-08-19,28.0166,28.1983,28.0166,28.1273,1901,28.0166,28.1983,28.0166,28.1273,1901,0.0,1.0
2020-08-20,28.0614,28.08,28.0614,28.08,796,28.0614,28.08,28.0614,28.08,796,0.0,1.0
2020-08-21,28.1284,28.1284,28.01,28.05,2157,28.1284,28.1284,28.01,28.05,2157,0.0,1.0
2020-08-24,28.3023,28.3023,28.16,28.24,2675,28.3023,28.3023,28.16,28.24,2675,0.0,1.0
2020-08-25,28.3201,28.3201,28.22,28.28,1448,28.3201,28.3201,28.22,28.28,1448,0.0,1.0
2020-08-26,28.4375,28.48,28.29,28.292,4568,28.4375,28.48,28.29,28.292,4568,0.0,1.0
2020-08-27,28.4337,28.5,28.32,28.5,22018,28.4337,28.5,28.32,28.5,22018,0.0,1.0
2020-08-28,28.5042,28.5042,28.19,28.19,14195,28.5042,28.5042,28.19,28.19,14195,0.0,1.0
2020-08-31,28.4853,28.49,28.4022,28.41,3264,28.4853,28.49,28.4022,28.41,3264,0.0,1.0
2020-09-01,28.4967,28.4967,28.4,28.401,1474,28.4967,28.4967,28.4,28.401,1474,0.0,1.0
2020-09-02,28.6018,28.6018,28.43,28.48,65802,28.6018,28.6018,28.43,28.48,65802,0.0,1.0
2020-09-03,28.1275,28.1275,28.1275,28.1275,217,28.1275,28.1275,28.1275,28.1275,217,0.0,1.0
2020-09-04,28.05,28.15,27.84,28.15,6307,28.05,28.15,27.84,28.15,6307,0.0,1.0
2020-09-08,27.7675,27.82,27.6401,27.82,12151,27.7675,27.82,27.6401,27.82,12151,0.0,1.0
2020-09-09,28.1101,28.24,27.981,27.981,10550,28.1101,28.24,27.981,27.981,10550,0.0,1.0
2020-09-10,27.9499,28.15,27.77,28.15,43146,27.9499,28.15,27.77,28.15,43146,0.0,1.0
2020-09-11,27.869,28.0,27.65,27.895,42333,27.869,28.0,27.65,27.895,42333,0.0,1.0
2020-09-14,28.09,28.19,28.02,28.15,3188,28.09,28.19,28.02,28.15,3188,0.0,1.0
2020-09-15,28.1543,28.21,28.07,28.21,4528,28.1543,28.21,28.07,28.21,4528,0.0,1.0
2020-09-16,28.19,28.25,28.19,28.25,1227,28.19,28.25,28.19,28.25,1227,0.0,1.0
2020-09-17,27.9762,28.049,27.8501,27.8501,3656,27.9762,28.049,27.8501,27.8501,3656,0.0,1.0
2020-09-18,27.8217,27.93,27.8217,27.93,340,27.8217,27.93,27.8217,27.93,340,0.0,1.0
2020-09-21,27.6684,27.6684,27.38,27.39,7479,27.6684,27.6684,27.38,27.39,7479,0.0,1.0
2020-09-22,27.7959,27.83,27.64,27.64,306,27.7959,27.83,27.64,27.64,306,0.0,1.0
2020-09-23,27.3789,27.4668,27.347,27.3801,4754,27.3789,27.4668,27.347,27.3801,4754,0.0,1.0
2020-09-24,27.437,27.58,27.437,27.58,13886,27.437,27.58,27.437,27.58,13886,0.0,1.0
2020-09-25,27.7217,27.732,27.53,27.53,1152,27.7217,27.732,27.53,27.53,1152,0.0,1.0
2020-09-28,27.9782,27.9782,27.88,27.92,2616,27.9782,27.9782,27.88,27.92,2616,0.0,1.0
2020-09-29,27.922,27.922,27.922,27.922,91,27.922,27.922,27.922,27.922,91,0.0,1.0
2020-09-30,28.0768,28.2299,27.9,28.01,4833,28.0768,28.2299,27.9,28.01,4833,0.0,1.0
2020-10-01,28.1066,28.1066,28.07,28.07,645,28.1066,28.1066,28.07,28.07,645,0.0,1.0
2020-10-02,27.993,27.993,27.99,27.99,153,27.993,27.993,27.99,27.99,153,0.0,1.0
2020-10-05,28.26,28.26,28.1,28.11,2247,28.26,28.26,28.1,28.11,2247,0.0,1.0
2020-10-06,28.0724,28.3,28.0724,28.225,9289,28.0724,28.3,28.0724,28.225,9289,0.0,1.0
2020-10-07,28.3616,28.3616,28.3553,28.3553,276,28.3616,28.3616,28.3553,28.3553,276,0.0,1.0
2020-10-08,28.4851,28.4851,28.34,28.34,1332,28.4851,28.4851,28.34,28.34,1332,0.0,1.0
2020-10-09,28.635,28.635,28.56,28.56,214,28.635,28.635,28.56,28.56,214,0.0,1.0
2020-10-12,28.8912,28.925,28.71,28.71,144107,28.8912,28.925,28.71,28.71,144107,0.0,1.0
2020-10-13,28.7219,28.835,28.7219,28.835,1127,28.7219,28.835,28.7219,28.835,1127,0.0,1.0
2020-10-14,28.7461,28.7461,28.7461,28.7461,94,28.7461,28.7461,28.7461,28.7461,94,0.0,1.0
2020-10-15,28.6951,28.6951,28.685,28.685,1540,28.6951,28.6951,28.685,28.685,1540,0.0,1.0
2020-10-16,28.7295,28.8088,28.7295,28.76,2080,28.7295,28.8088,28.7295,28.76,2080,0.0,1.0
2020-10-19,28.4357,28.67,28.401,28.67,5705,28.4357,28.67,28.401,28.67,5705,0.0,1.0
2020-10-20,28.51,28.6147,28.51,28.6147,4543,28.51,28.6147,28.51,28.6147,4543,0.0,1.0
2020-10-21,28.5143,28.6558,28.45,28.511,5933,28.5143,28.6558,28.45,28.511,5933,0.0,1.0
2020-10-22,28.6049,28.6114,28.43,28.43,4840,28.6049,28.6114,28.43,28.43,4840,0.0,1.0
2020-10-23,28.6528,28.71,28.46,28.46,11978,28.6528,28.71,28.46,28.46,11978,0.0,1.0
2020-10-26,28.3026,28.43,28.1501,28.43,4736,28.3026,28.43,28.1501,28.43,4736,0.0,1.0
2020-10-27,28.2821,28.2821,28.2821,28.2821,30,28.2821,28.2821,28.2821,28.2821,30,0.0,1.0
2020-10-28,27.55,27.75,27.55,27.75,8142,27.55,27.75,27.55,27.75,8142,0.0,1.0
2020-10-29,27.8525,27.91,27.8,27.8,6080,27.8525,27.91,27.8,27.8,6080,0.0,1.0
2020-10-30,27.5636,27.67,27.355,27.53,4465,27.5636,27.67,27.355,27.53,4465,0.0,1.0
2020-11-02,27.819,27.85,27.819,27.85,173,27.819,27.85,27.819,27.85,173,0.0,1.0
2020-11-03,28.2289,28.25,28.2289,28.25,891,28.2289,28.25,28.2289,28.25,891,0.0,1.0
2020-11-04,28.6105,28.71,28.56,28.57,6098,28.6105,28.71,28.56,28.57,6098,0.0,1.0
2020-11-05,28.885,28.9499,28.885,28.9499,220,28.885,28.9499,28.885,28.9499,220,0.0,1.0
2020-11-06,28.9551,28.9551,28.9019,28.9019,2259,28.9551,28.9551,28.9019,28.9019,2259,0.0,1.0
2020-11-09,29.1961,29.39,29.1201,29.27,60978,29.1961,29.39,29.1201,29.27,60978,0.0,1.0
2020-11-10,29.19,29.19,29.05,29.07,2658,29.19,29.19,29.05,29.07,2658,0.0,1.0
2020-11-11,29.2462,29.2569,29.121,29.186,13081,29.2462,29.2569,29.121,29.186,13081,0.0,1.0
2020-11-12,29.1061,29.19,29.08,29.19,900,29.1061,29.19,29.08,29.19,900,0.0,1.0
2020-11-13,29.3351,29.37,29.3351,29.345,876,29.3351,29.37,29.3351,29.345,876,0.0,1.0
2020-11-16,29.4908,29.55,29.4,29.4,12445,29.4908,29.55,29.4,29.4,12445,0.0,1.0
2020-11-17,29.4951,29.53,29.42,29.43,37978,29.4951,29.53,29.42,29.43,37978,0.0,1.0
2020-11-18,29.4289,29.4289,29.4289,29.4289,35,29.4289,29.4289,29.4289,29.4289,35,0.0,1.0
2020-11-19,29.4602,29.4602,29.37,29.37,416,29.4602,29.4602,29.37,29.37,416,0.0,1.0
2020-11-20,29.46,29.506,29.4485,29.47,1831,29.46,29.506,29.4485,29.47,1831,0.0,1.0
2020-11-23,29.485,29.53,29.46,29.46,22223,29.485,29.53,29.46,29.46,22223,0.0,1.0
2020-11-24,29.635,29.6799,29.55,29.55,24465,29.635,29.6799,29.55,29.55,24465,0.0,1.0
2020-11-25,29.72,29.7799,29.6299,29.63,117981,29.72,29.7799,29.6299,29.63,117981,0.0,1.0
2020-11-27,29.76,29.77,29.64,29.65,15906,29.76,29.77,29.64,29.65,15906,0.0,1.0
2020-11-30,29.825,29.84,29.73,29.735,561859,29.825,29.84,29.73,29.735,561859,0.0,1.0
2020-12-01,29.98,30.119,29.8961,30.0,627430,29.98,30.119,29.8961,30.0,627430,0.0,1.0
2020-12-02,30.02,30.21,29.8645,30.21,362439,30.02,30.21,29.8645,30.21,362439,0.0,1.0
2020-12-03,29.98,30.32,29.9467,30.32,84868,29.98,30.32,29.9467,30.32,84868,0.0,1.0
2020-12-04,30.2,30.2,30.0674,30.12,169364,30.2,30.2,30.0674,30.12,169364,0.0,1.0
2020-12-07,30.1302,30.185,30.1,30.11,52197,30.1302,30.185,30.1,30.11,52197,0.0,1.0
2020-12-08,30.2327,30.25,30.0,30.0,44624,30.2327,30.25,30.0,30.0,44624,0.0,1.0
2020-12-09,30.0561,30.2699,30.0,30.15,284551,30.0561,30.2699,30.0,30.15,284551,0.0,1.0
2020-12-10,30.0704,30.12,29.97,30.006,37566,30.0704,30.12,29.97,30.006,37566,0.0,1.0
2020-12-11,30.005,30.02,29.85,29.97,38049,30.005,30.02,29.85,29.97,38049,0.0,1.0
2020-12-14,29.9276,30.39,29.92,30.39,34149,29.9276,30.39,29.92,30.39,34149,0.0,1.0
2020-12-15,30.1681,30.18,29.9083,30.05,32799,30.1681,30.18,29.9083,30.05,32799,0.0,1.0
2020-12-16,30.23,30.24,30.0601,30.15,26337,30.23,30.24,30.0601,30.15,26337,0.0,1.0
2020-12-17,30.305,30.35,30.2011,30.2695,43866,30.305,30.35,30.2011,30.2695,43866,0.0,1.0
2020-12-18,30.2636,30.67,30.15,30.67,135223,30.2636,30.67,30.15,30.67,135223,0.0,1.0
2020-12-21,30.0881,30.2,29.82,30.1425,58965,30.0881,30.2,29.82,30.1425,58965,0.0,1.0
2020-12-22,30.136,30.1999,30.08,30.115,27330,30.136,30.1999,30.08,30.115,27330,0.0,1.0
2020-12-23,30.18,30.31,30.18,30.29,56978,30.18,30.31,30.18,30.29,56978,0.0,1.0
2020-12-24,30.2001,30.38,30.0801,30.38,5060,30.2001,30.38,30.0801,30.38,5060,0.0,1.0
2020-12-28,30.3798,30.44,30.3,30.3,18110,30.3798,30.44,30.3,30.3,18110,0.0,1.0
2020-12-29,30.41,30.59,30.27,30.57,53297,30.41,30.59,30.27,30.57,53297,0.0,1.0
2020-12-30,30.42,30.5299,30.2985,30.47,58668,30.42,30.5299,30.2985,30.47,58668,0.0,1.0
2020-12-31,30.5143,30.52,30.3,30.3,13406,30.5143,30.52,30.3,30.3,13406,0.0,1.0
2021-01-04,30.1843,30.495,30.05,30.495,208425,30.1843,30.495,30.05,30.495,208425,0.0,1.0
2021-01-05,30.35,30.41,30.1771,30.275,5377,30.35,30.41,30.1771,30.275,5377,0.0,1.0
2021-01-06,30.4466,30.7,30.34,30.52,14713,30.4466,30.7,30.34,30.52,14713,0.0,1.0
2021-01-07,30.7344,30.82,30.685,30.74,16347,30.7344,30.82,30.685,30.74,16347,0.0,1.0
2021-01-08,30.8275,30.93,30.68,30.865,22469,30.8275,30.93,30.68,30.865,22469,0.0,1.0
2021-01-11,30.6437,30.82,30.6437,30.82,10009,30.6437,30.82,30.6437,30.82,10009,0.0,1.0
2021-01-12,30.6988,30.6988,30.57,30.6697,17363,30.6988,30.6988,30.57,30.6697,17363,0.0,1.0
2021-01-13,30.7475,30.81,30.685,30.69,8133,30.7475,30.81,30.685,30.69,8133,0.0,1.0
2021-01-14,30.6632,30.83,30.6632,30.7774,6832,30.6632,30.83,30.6632,30.7774,6832,0.0,1.0
2021-01-15,30.5163,30.65,30.4259,30.65,11505,30.5163,30.65,30.4259,30.65,11505,0.0,1.0
2021-01-19,30.6989,30.77,30.5997,30.625,9793,30.6989,30.77,30.5997,30.625,9793,0.0,1.0
2021-01-20,31.02,31.025,30.83,30.93,30341,31.02,31.025,30.83,30.93,30341,0.0,1.0
2021-01-21,30.9832,31.03,30.88,30.9,8018,30.9832,31.03,30.88,30.9,8018,0.0,1.0
2021-01-22,30.9074,30.94,30.81,30.94,7230,30.9074,30.94,30.81,30.94,7230,0.0,1.0
2021-01-25,30.9612,30.9612,30.7,30.8541,11083,30.9612,30.9612,30.7,30.8541,11083,0.0,1.0
2021-01-26,30.8833,31.02,30.8401,30.92,24328,30.8833,31.02,30.8401,30.92,24328,0.0,1.0
2021-01-27,30.3023,30.65,30.165,30.635,67724,30.3023,30.65,30.165,30.635,67724,0.0,1.0
2021-01-28,30.5341,30.77,30.4496,30.4496,10038,30.5341,30.77,30.4496,30.4496,10038,0.0,1.0
2021-01-29,30.21,30.3902,30.13,30.3902,14225,30.21,30.3902,30.13,30.3902,14225,0.0,1.0
2021-02-01,30.4669,30.5979,30.31,30.34,23625,30.4669,30.5979,30.31,30.34,23625,0.0,1.0
2021-02-02,30.7807,30.89,30.42,30.42,6972,30.7807,30.89,30.42,30.42,6972,0.0,1.0
2021-02-03,30.8297,30.96,30.7301,30.87,21545,30.8297,30.96,30.7301,30.87,21545,0.0,1.0
2021-02-04,30.92,30.9946,30.75,30.75,99849,30.92,30.9946,30.75,30.75,99849,0.0,1.0
2021-02-05,31.0119,31.09,30.95,30.95,3999,31.0119,31.09,30.95,30.95,3999,0.0,1.0
2021-02-08,31.1307,31.14,31.0002,31.09,30506,31.1307,31.14,31.0002,31.09,30506,0.0,1.0
2021-02-09,31.18,31.1901,31.05,31.05,7796,31.18,31.1901,31.05,31.05,7796,0.0,1.0
2021-02-10,31.12,31.14,31.01,31.1,9556,31.12,31.14,31.01,31.1,9556,0.0,1.0
2021-02-11,31.1025,31.1703,31.05,31.15,5065,31.1025,31.1703,31.05,31.15,5065,0.0,1.0
2021-02-12,31.2018,31.23,31.082,31.11,12749,31.2018,31.23,31.082,31.11,12749,0.0,1.0
2021-02-16,31.1909,31.33,31.09,31.09,29624,31.1909,31.33,31.09,31.09,29624,0.0,1.0
2021-02-17,31.1906,31.26,31.081,31.105,13032,31.1906,31.26,31.081,31.105,13032,0.0,1.0
2021-02-18,31.1245,31.2,31.0492,31.0492,6916,31.1245,31.2,31.0492,31.0492,6916,0.0,1.0
2021-02-19,31.15,31.23,31.135,31.2,19138,31.15,31.23,31.135,31.2,19138,0.0,1.0
2021-02-22,31.0249,31.159,30.96,30.96,7542,31.0249,31.159,30.96,30.96,7542,0.0,1.0
2021-02-23,31.02,31.109,30.865,30.88,5504,31.02,31.109,30.865,30.88,5504,0.0,1.0
2021-02-24,31.2626,31.29,31.08,31.08,11444,31.2626,31.29,31.08,31.08,11444,0.0,1.0
2021-02-25,30.7839,31.165,30.7009,31.165,9204,30.7839,31.165,30.7009,31.165,9204,0.0,1.0
2021-02-26,30.8015,30.985,30.72,30.72,5282,30.8015,30.985,30.72,30.72,5282,0.0,1.0
2021-03-01,31.1821,31.25,31.075,31.075,4107,31.1821,31.25,31.075,31.075,4107,0.0,1.0
2021-03-02,31.0514,31.1738,31.0514,31.06,4297,31.0514,31.1738,31.0514,31.06,4297,0.0,1.0
2021-03-03,30.8407,31.08,30.8407,31.0,5122,30.8407,31.08,30.8407,31.0,5122,0.0,1.0
2021-03-04,30.5029,30.95,30.3,30.8,29984,30.5029,30.95,30.3,30.8,29984,0.0,1.0
2021-03-05,30.9491,30.9491,30.402,30.629,29211,30.9491,30.9491,30.402,30.629,29211,0.0,1.0
2021-03-08,30.82,31.15,30.82,30.965,6431,30.82,31.15,30.82,30.965,6431,0.0,1.0
2021-03-09,31.17,31.289,31.14,31.16,9582,31.17,31.289,31.14,31.16,9582,0.0,1.0
2021-03-10,31.2407,31.36,31.22,31.34,2732,31.2407,31.36,31.22,31.34,2732,0.0,1.0
2021-03-11,31.3814,31.45,31.33,31.35,13036,31.3814,31.45,31.33,31.35,13036,0.0,1.0
2021-03-12,31.3878,31.45,31.21,31.21,16095,31.3878,31.45,31.21,31.21,16095,0.0,1.0
2021-03-15,31.5246,31.5246,31.355,31.355,4528,31.5246,31.5246,31.355,31.355,4528,0.0,1.0
2021-03-16,31.5601,31.6487,31.5209,31.595,7982,31.5601,31.6487,31.5209,31.595,7982,0.0,1.0
2021-03-17,31.603,31.603,31.465,31.465,533,31.603,31.603,31.465,31.465,533,0.0,1.0
2021-03-18,31.3507,31.61,31.09,31.09,4057,31.3507,31.61,31.09,31.09,4057,0.0,1.0
2021-03-19,31.4009,31.45,31.24,31.24,2837,31.4009,31.45,31.24,31.24,2837,0.0,1.0
2021-03-22,31.5988,31.6155,31.4,31.4,5710,31.5988,31.6155,31.4,31.4,5710,0.0,1.0
2021-03-23,31.4091,31.609,31.3213,31.5885,9897,31.4091,31.609,31.3213,31.5885,9897,0.0,1.0
2021-03-24,31.3323,31.63,31.27,31.27,7487,31.3323,31.63,31.27,31.27,7487,0.0,1.0
2021-03-25,31.4388,31.465,31.175,31.285,6612,31.4388,31.465,31.175,31.285,6612,0.0,1.0
2021-03-26,31.7164,31.7164,31.5496,31.5496,2294,31.7164,31.7164,31.5496,31.5496,2294,0.0,1.0
2021-03-29,31.702,31.81,31.6515,31.67,10578,31.702,31.81,31.6515,31.67,10578,0.0,1.0
2021-03-30,31.62,31.759,31.62,31.68,9368,31.62,31.759,31.62,31.68,9368,0.0,1.0
2021-03-31,31.85,31.92,31.75,31.75,184588,31.85,31.92,31.75,31.75,184588,0.0,1.0
2021-04-01,32.03,32.03,31.78,31.78,8131,32.03,32.03,31.78,31.78,8131,0.0,1.0
2021-04-05,32.1953,32.24,32.0,32.18,3359,32.1953,32.24,32.0,32.18,3359,0.0,1.0
2021-04-06,32.22,32.28,32.15,32.2228,3489,32.22,32.28,32.15,32.2228,3489,0.0,1.0
2021-04-07,32.211,32.26,32.145,32.26,3055,32.211,32.26,32.145,32.26,3055,0.0,1.0
2021-04-08,32.291,32.32,32.2206,32.32,1657,32.291,32.32,32.2206,32.32,1657,0.0,1.0
2021-04-09,32.3385,32.3385,32.259,32.33,17127,32.3385,32.3385,32.259,32.33,17127,0.0,1.0
2021-04-12,32.3701,32.4,32.33,32.4,1403,32.3701,32.4,32.33,32.4,1403,0.0,1.0
2021-04-13,32.4005,32.43,32.16,32.16,6779,32.4005,32.43,32.16,32.16,6779,0.0,1.0
2021-04-14,32.32,32.48,32.32,32.42,5952,32.32,32.48,32.32,32.42,5952,0.0,1.0
2021-04-15,32.4743,32.56,32.34,32.4,17063,32.4743,32.56,32.34,32.4,17063,0.0,1.0
2021-04-16,32.55,32.5999,32.4645,32.535,2433,32.55,32.5999,32.4645,32.535,2433,0.0,1.0
2021-04-19,32.4639,32.5299,32.4062,32.4062,5528,32.4639,32.5299,32.4062,32.4062,5528,0.0,1.0
2021-04-20,32.3743,32.5,32.33,32.47,4897,32.3743,32.5,32.33,32.47,4897,0.0,1.0
2021-04-21,32.5297,32.54,32.4,32.4,4077,32.5297,32.54,32.4,32.4,4077,0.0,1.0
2021-04-22,32.3684,32.53,32.3301,32.53,2591,32.3684,32.53,32.3301,32.53,2591,0.0,1.0
2021-04-23,32.5626,32.62,32.4588,32.4588,2884,32.5626,32.62,32.4588,32.4588,2884,0.0,1.0
2021-04-26,32.5651,32.6499,32.542,32.57,6239,32.5651,32.6499,32.542,32.57,6239,0.0,1.0
2021-04-27,32.5868,32.5868,32.49,32.53,1569,32.5868,32.5868,32.49,32.53,1569,0.0,1.0
2021-04-28,32.6157,32.63,32.52,32.5544,129317,32.6157,32.63,32.52,32.5544,129317,0.0,1.0
2021-04-29,32.6293,32.64,32.52,32.595,24774,32.6293,32.64,32.52,32.595,24774,0.0,1.0
2021-04-30,32.49,32.565,32.47,32.52,67685,32.49,32.565,32.47,32.52,67685,0.0,1.0
2021-05-03,32.553,32.61,32.53,32.61,84572,32.553,32.61,32.53,32.61,84572,0.0,1.0
2021-05-04,32.4436,32.45,32.36,32.3854,16917,32.4436,32.45,32.36,32.3854,16917,0.0,1.0
2021-05-05,32.4852,32.6099,32.45,32.48,4728,32.4852,32.6099,32.45,32.48,4728,0.0,1.0
2021-05-06,32.5943,32.5943,32.4442,32.445,60143,32.5943,32.5943,32.4442,32.445,60143,0.0,1.0
2021-05-07,32.7202,32.76,32.58,32.58,12342,32.7202,32.76,32.58,32.58,12342,0.0,1.0
2021-05-10,32.7,32.78,32.6,32.76,208770,32.7,32.78,32.6,32.76,208770,0.0,1.0
2021-05-11,32.3974,32.49,32.35,32.48,9683,32.3974,32.49,32.35,32.48,9683,0.0,1.0
2021-05-12,31.9876,32.3222,31.946,32.3222,8817,31.9876,32.3222,31.946,32.3222,8817,0.0,1.0
2021-05-13,32.2898,32.36,32.255,32.36,1495,32.2898,32.36,32.255,32.36,1495,0.0,1.0
2021-05-14,32.5798,32.5899,32.44,32.44,3603,32.5798,32.5899,32.44,32.44,3603,0.0,1.0
2021-05-17,32.4955,32.54,32.38,32.41,4696,32.4955,32.54,32.38,32.41,4696,0.0,1.0
2021-05-18,32.44,32.58,32.44,32.5599,2058,32.44,32.58,32.44,32.5599,2058,0.0,1.0
2021-05-19,32.2816,32.34,32.16,32.16,6015,32.2816,32.34,32.16,32.16,6015,0.0,1.0
2021-05-20,32.4734,32.48,32.412,32.4631,5423,32.4734,32.48,32.412,32.4631,5423,0.0,1.0
2021-05-21,32.4908,32.58,32.4908,32.5239,3505,32.4908,32.58,32.4908,32.5239,3505,0.0,1.0
2021-05-24,32.6616,32.72,32.62,32.7,5628,32.6616,32.72,32.62,32.7,5628,0.0,1.0
2021-05-25,32.6686,32.73,32.61,32.7072,9156,32.6686,32.73,32.61,32.7072,9156,0.0,1.0
2021-05-26,32.6811,32.75,32.65,32.7,5277,32.6811,32.75,32.65,32.7,5277,0.0,1.0
2021-05-27,32.7548,32.82,32.6801,32.745,5010,32.7548,32.82,32.6801,32.745,5010,0.0,1.0
2021-05-28,32.85,32.91,32.77,32.79,331872,32.85,32.91,32.77,32.79,331872,0.0,1.0
2021-06-01,32.755,32.85,32.755,32.78,6955,32.755,32.85,32.755,32.78,6955,0.0,1.0
2021-06-02,32.7302,32.78,32.72,32.78,8384,32.7302,32.78,32.72,32.78,8384,0.0,1.0
2021-06-03,32.672,32.81,32.65,32.65,33563,32.672,32.81,32.65,32.65,33563,0.0,1.0
2021-06-04,32.8402,32.88,32.7501,32.86,18575,32.8402,32.88,32.7501,32.86,18575,0.0,1.0
2021-06-07,32.84,33.0,32.805,32.9,16671,32.84,33.0,32.805,32.9,16671,0.0,1.0
2021-06-08,32.85,32.88,32.8,32.81,8209,32.85,32.88,32.8,32.81,8209,0.0,1.0
2021-06-09,32.8156,32.9087,32.7801,32.85,4283,32.8156,32.9087,32.7801,32.85,4283,0.0,1.0
2021-06-10,32.9161,32.97,32.84,32.85,12827,32.9161,32.97,32.84,32.85,12827,0.0,1.0
2021-06-11,32.9656,32.9656,32.94,32.945,583,32.9656,32.9656,32.94,32.945,583,0.0,1.0
2021-06-14,32.9608,32.988,32.87,32.9533,2280,32.9608,32.988,32.87,32.9533,2280,0.0,1.0
2021-06-15,32.9393,32.99,32.882,32.89,5661,32.9393,32.99,32.882,32.89,5661,0.0,1.0
2021-06-16,32.865,32.95,32.85,32.945,19501,32.865,32.95,32.85,32.945,19501,0.0,1.0
2021-06-17,32.9288,32.95,32.855,32.91,262213,32.9288,32.95,32.855,32.91,262213,0.0,1.0
2021-06-18,32.7724,32.84,32.71,32.7839,1740,32.7724,32.84,32.71,32.7839,1740,0.0,1.0
2021-06-21,32.9705,32.9705,32.8,32.83,11191,32.9705,32.9705,32.8,32.83,11191,0.0,1.0
2021-06-22,33.0662,33.08,32.79,32.79,6116,33.0662,33.08,32.79,32.79,6116,0.0,1.0
2021-06-23,33.0499,33.06,33.02,33.0388,4641,33.0499,33.06,33.02,33.0388,4641,0.0,1.0
2021-06-24,33.15,33.156,33.08,33.156,10501,33.15,33.156,33.08,33.156,10501,0.0,1.0
2021-06-25,33.12,33.12,33.1,33.11,14307,33.12,33.12,33.1,33.11,14307,0.0,1.0
2021-06-28,33.1981,33.26,33.14,33.19,4428,33.1981,33.26,33.14,33.19,4428,0.0,1.0
2021-06-29,33.203,33.2786,33.14,33.23,7560,33.203,33.2786,33.14,33.23,7560,0.0,1.0
2021-06-30,33.218,33.27,33.12,33.19,21376,33.218,33.27,33.12,33.19,21376,0.0,1.0
2021-07-01,33.22,33.3299,33.17,33.17,8300,33.22,33.3299,33.17,33.17,8300,0.0,1.0
2021-07-02,33.3262,33.33,33.25,33.2999,11847,33.3262,33.33,33.25,33.2999,11847,0.0,1.0
2021-07-06,33.2995,33.2995,33.22,33.22,581,33.2995,33.2995,33.22,33.22,581,0.0,1.0
2021-07-07,33.3502,33.37,33.23,33.325,8531,33.3502,33.37,33.23,33.325,8531,0.0,1.0
2021-07-08,33.1995,33.1995,33.0601,33.0601,6412,33.1995,33.1995,33.0601,33.0601,6412,0.0,1.0
2021-07-09,33.33,33.3799,33.25,33.28,6312,33.33,33.3799,33.25,33.28,6312,0.0,1.0
2021-07-12,33.3352,33.368,33.2714,33.2714,12578,33.3352,33.368,33.2714,33.2714,12578,0.0,1.0
2021-07-13,33.32,33.3799,33.26,33.37,2003,33.32,33.3799,33.26,33.37,2003,0.0,1.0
2021-07-14,33.325,33.37,33.27,33.368,7072,33.325,33.37,33.27,33.368,7072,0.0,1.0
2021-07-15,33.2979,33.3786,33.2,33.3786,9147,33.2979,33.3786,33.2,33.3786,9147,0.0,1.0
2021-07-16,33.17,33.33,33.17,33.29,886,33.17,33.33,33.17,33.29,886,0.0,1.0
2021-07-19,32.9207,33.15,32.87,33.15,7608,32.9207,33.15,32.87,33.15,7608,0.0,1.0
2021-07-20,33.2066,33.22,32.89,32.89,8042,33.2066,33.22,32.89,32.89,8042,0.0,1.0
2021-07-21,33.2925,33.3499,33.2014,33.27,10731,33.2925,33.3499,33.2014,33.27,10731,0.0,1.0
2021-07-22,33.2908,33.37,33.25,33.2844,24075,33.2908,33.37,33.25,33.2844,24075,0.0,1.0
2021-07-23,33.36,33.37,33.33,33.34,5634,33.36,33.37,33.33,33.34,5634,0.0,1.0
2021-07-26,33.3652,33.38,33.35,33.35,10604,33.3652,33.38,33.35,33.35,10604,0.0,1.0
2021-07-27,33.3649,33.4,33.3,33.3,6191,33.3649,33.4,33.3,33.3,6191,0.0,1.0
2021-07-28,33.375,33.3873,33.09,33.09,7997,33.375,33.3873,33.09,33.09,7997,0.0,1.0
2021-07-29,33.4393,33.44,33.3217,33.33,23462,33.4393,33.44,33.3217,33.33,23462,0.0,1.0
2021-07-30,33.3891,33.405,33.31,33.31,3424,33.3891,33.405,33.31,33.31,3424,0.0,1.0
2021-08-02,33.34,33.438,33.26,33.26,8920,33.34,33.438,33.26,33.26,8920,0.0,1.0
2021-08-03,33.4652,33.4652,33.415,33.4199,2232,33.4652,33.4652,33.415,33.4199,2232,0.0,1.0
2021-08-04,33.46,33.46,33.43,33.43,6235,33.46,33.46,33.43,33.43,6235,0.0,1.0
2021-08-05,33.4708,33.51,33.41,33.5099,11647,33.4708,33.51,33.41,33.5099,11647,0.0,1.0
2021-08-06,33.493,33.493,33.12,33.12,2998,33.493,33.493,33.12,33.12,2998,0.0,1.0
2021-08-09,33.51,33.51,33.46,33.5,9815,33.51,33.51,33.46,33.5,9815,0.0,1.0
2021-08-10,33.485,33.55,33.47,33.52,27692,33.485,33.55,33.47,33.52,27692,0.0,1.0
2021-08-11,33.5747,33.5747,33.4999,33.4999,88202,33.5747,33.5747,33.4999,33.4999,88202,0.0,1.0
2021-08-12,33.5626,33.573,33.52,33.54,10875,33.5626,33.573,33.52,33.54,10875,0.0,1.0
2021-08-13,33.59,33.6,33.55,33.56,8803,33.59,33.6,33.55,33.56,8803,0.0,1.0
2021-08-16,33.58,33.59,33.51,33.58,5319,33.58,33.59,33.51,33.58,5319,0.0,1.0
2021-08-17,33.5103,33.57,33.49,33.57,18803,33.5103,33.57,33.49,33.57,18803,0.0,1.0
2021-08-18,33.4316,33.54,33.39,33.53,12305,33.4316,33.54,33.39,33.53,12305,0.0,1.0
2021-08-19,33.4301,33.4301,33.04,33.04,6717,33.4301,33.4301,33.04,33.04,6717,0.0,1.0
2021-08-20,33.48,33.49,33.45,33.4899,5468,33.48,33.49,33.45,33.4899,5468,0.0,1.0
2021-08-23,33.6,33.6499,33.5,33.5,6050,33.6,33.6499,33.5,33.5,6050,0.0,1.0
2021-08-24,33.6701,33.6899,33.56,33.6899,4365,33.6701,33.6899,33.56,33.6899,4365,0.0,1.0
2021-08-25,33.66,33.7,33.62,33.6999,8697,33.66,33.7,33.62,33.6999,8697,0.0,1.0
2021-08-26,33.5999,33.67,33.5313,33.59,8836,33.5999,33.67,33.5313,33.59,8836,0.0,1.0
2021-08-27,33.63,33.6512,33.62,33.65,213715,33.63,33.6512,33.62,33.65,213715,0.0,1.0
2021-08-30,33.6853,33.7098,33.6853,33.7096,27065,33.6853,33.7098,33.6853,33.7096,27065,0.0,1.0
2021-08-31,33.67,33.762,33.65,33.705,4441,33.67,33.762,33.65,33.705,4441,0.0,1.0
2021-09-01,33.7452,33.7452,33.682,33.69,1205,33.7452,33.7452,33.682,33.69,1205,0.0,1.0
2021-09-02,33.7486,33.76,33.68,33.76,3017,33.7486,33.76,33.68,33.76,3017,0.0,1.0
2021-09-03,33.76,33.8,33.6801,33.796,4387,33.76,33.8,33.6801,33.796,4387,0.0,1.0
2021-09-07,33.765,33.794,33.67,33.77,2940,33.765,33.794,33.67,33.77,2940,0.0,1.0
2021-09-08,33.7166,33.79,33.6201,33.695,6600,33.7166,33.79,33.6201,33.695,6600,0.0,1.0
2021-09-09,33.68,33.72,33.67,33.7099,5576,33.68,33.72,33.67,33.7099,5576,0.0,1.0
2021-09-10,33.6165,33.7,33.6165,33.7,866,33.6165,33.7,33.6165,33.7,866,0.0,1.0
2021-09-13,33.6519,33.69,33.56,33.69,16014,33.6519,33.69,33.56,33.69,16014,0.0,1.0
2021-09-14,33.6342,33.72,33.57,33.62,7690,33.6342,33.72,33.57,33.62,7690,0.0,1.0
2021-09-15,33.69,33.6971,33.6593,33.6593,4718,33.69,33.6971,33.6593,33.6593,4718,0.0,1.0
2021-09-16,33.695,33.71,33.63,33.71,7221,33.695,33.71,33.63,33.71,7221,0.0,1.0
2021-09-17,33.6289,33.71,33.56,33.71,3889,33.6289,33.71,33.56,33.71,3889,0.0,1.0
2021-09-20,33.4135,33.7199,33.29,33.7199,2460,33.4135,33.7199,33.29,33.7199,2460,0.0,1.0
2021-09-21,33.4743,33.49,33.38,33.4461,52955,33.4743,33.49,33.38,33.4461,52955,0.0,1.0
2021-09-22,33.6027,33.66,33.6027,33.6276,491,33.6027,33.66,33.6027,33.6276,491,0.0,1.0
2021-09-23,33.6824,33.7199,33.6824,33.7189,913,33.6824,33.7199,33.6824,33.7189,913,0.0,1.0
2021-09-24,33.6966,33.71,33.69,33.71,945,33.6966,33.71,33.69,33.71,945,0.0,1.0
2021-09-27,33.69,33.72,33.69,33.72,2271,33.69,33.72,33.69,33.72,2271,0.0,1.0
2021-09-28,33.5,33.6613,33.5,33.65,9199,33.5,33.6613,33.5,33.65,9199,0.0,1.0
2021-09-29,33.5398,33.59,33.5398,33.565,2248,33.5398,33.59,33.5398,33.565,2248,0.0,1.0
2021-09-30,33.4804,33.545,33.4101,33.51,12322,33.4804,33.545,33.4101,33.51,12322,0.0,1.0
2021-10-01,33.5903,33.5903,33.4899,33.4899,1980,33.5903,33.5903,33.4899,33.4899,1980,0.0,1.0
2021-10-04,33.4399,33.5,33.35,33.46,5002,33.4399,33.5,33.35,33.46,5002,0.0,1.0
2021-10-05,33.604,33.646,33.565,33.565,664,33.604,33.646,33.565,33.565,664,0.0,1.0
2021-10-06,33.6211,33.6211,33.431,33.431,527,33.6211,33.6211,33.431,33.431,527,0.0,1.0
2021-10-07,33.72,33.7596,33.67,33.7374,5081,33.72,33.7596,33.67,33.7374,5081,0.0,1.0
2021-10-08,33.74,33.74,33.68,33.68,1244,33.74,33.74,33.68,33.68,1244,0.0,1.0
2021-10-11,33.7019,33.745,33.69,33.74,20189,33.7019,33.745,33.69,33.74,20189,0.0,1.0
2021-10-12,33.6884,33.77,33.64,33.65,6428,33.6884,33.77,33.64,33.65,6428,0.0,1.0
2021-10-13,33.755,33.7799,33.7,33.7,9912,33.755,33.7799,33.7,33.7,9912,0.0,1.0
2021-10-14,33.89,33.89,33.8301,33.8756,953,33.89,33.89,33.8301,33.8756,953,0.0,1.0
2021-10-15,33.9232,33.925,33.862,33.925,3379,33.9232,33.925,33.862,33.925,3379,0.0,1.0
2021-10-18,33.95,33.96,33.88,33.96,5567,33.95,33.96,33.88,33.96,5567,0.0,1.0
2021-10-19,34.0401,34.0401,33.9015,33.97,2120,34.0401,34.0401,33.9015,33.97,2120,0.0,1.0
2021-10-20,33.9851,34.036,33.92,34.02,2269,33.9851,34.036,33.92,34.02,2269,0.0,1.0
2021-10-21,33.9842,34.04,33.9842,34.02,1837,33.9842,34.04,33.9842,34.02,1837,0.0,1.0
2021-10-22,33.985,34.0,33.921,33.98,5304,33.985,34.0,33.921,33.98,5304,0.0,1.0
2021-10-25,33.9951,34.04,33.97,33.98,3218,33.9951,34.04,33.97,33.98,3218,0.0,1.0
2021-10-26,34.0,34.0389,33.972,34.0389,3059,34.0,34.0389,33.972,34.0389,3059,0.0,1.0
2021-10-27,34.015,34.03,33.9901,33.995,1663,34.015,34.03,33.9901,33.995,1663,0.0,1.0
2021-10-28,34.015,34.04,33.99,34.03,2048,34.015,34.04,33.99,34.03,2048,0.0,1.0
2021-10-29,34.015,34.04,33.98,34.0397,175967,34.015,34.04,33.98,34.0397,175967,0.0,1.0
2021-11-01,34.0102,34.04,33.99,34.0,9934,34.0102,34.04,33.99,34.0,9934,0.0,1.0
2021-11-02,34.03,34.04,34.01,34.01,9998,34.03,34.04,34.01,34.01,9998,0.0,1.0
2021-11-03,34.105,34.105,34.022,34.0799,4787,34.105,34.105,34.022,34.0799,4787,0.0,1.0
2021-11-04,34.051,34.16,34.02,34.13,14744,34.051,34.16,34.02,34.13,14744,0.0,1.0
2021-11-05,34.13,34.13,34.09,34.095,1945,34.13,34.13,34.09,34.095,1945,0.0,1.0
2021-11-08,34.1,34.23,34.05,34.12,5289,34.1,34.23,34.05,34.12,5289,0.0,1.0
2021-11-09,34.095,34.1489,34.02,34.02,3498,34.095,34.1489,34.02,34.02,3498,0.0,1.0
2021-11-10,34.0897,34.148,34.085,34.14,2016,34.0897,34.148,34.085,34.14,2016,0.0,1.0
2021-11-11,34.0689,34.08,34.032,34.04,1539,34.0689,34.08,34.032,34.04,1539,0.0,1.0
2021-11-12,34.105,34.14,34.0512,34.0512,4654,34.105,34.14,34.0512,34.0512,4654,0.0,1.0
2021-11-15,34.095,34.17,34.041,34.17,3926,34.095,34.17,34.041,34.17,3926,0.0,1.0
2021-11-16,34.1,34.14,34.095,34.095,1177,34.1,34.14,34.095,34.095,1177,0.0,1.0
2021-11-17,34.145,34.145,34.07,34.095,1753,34.145,34.145,34.07,34.095,1753,0.0,1.0
2021-11-18,34.12,34.25,34.08,34.2,1273,34.12,34.25,34.08,34.2,1273,0.0,1.0
2021-11-19,34.15,34.18,34.0501,34.0501,5664,34.15,34.18,34.0501,34.0501,5664,0.0,1.0
2021-11-22,34.13,34.164,34.0612,34.0612,4305,34.13,34.164,34.0612,34.0612,4305,0.0,1.0
2021-11-23,34.15,34.18,34.12,34.13,6593,34.15,34.18,34.12,34.13,6593,0.0,1.0
2021-11-24,34.165,34.192,34.1501,34.18,5709,34.165,34.192,34.1501,34.18,5709,0.0,1.0
2021-11-26,34.1116,34.19,34.1116,34.16,7476,34.1116,34.19,34.1116,34.16,7476,0.0,1.0
2021-11-29,34.145,34.19,34.08,34.18,12488,34.145,34.19,34.08,34.18,12488,0.0,1.0
2021-11-30,34.16,34.19,34.1,34.19,339525,34.16,34.19,34.1,34.19,339525,0.0,1.0
2021-12-01,33.87,34.6099,33.87,34.292,268729,33.87,34.6099,33.87,34.292,268729,0.0,1.0
2021-12-02,34.1439,34.2699,33.82,33.9,65346,34.1439,34.2699,33.82,33.9,65346,0.0,1.0
2021-12-03,33.93,34.3,33.71,34.3,97241,33.93,34.3,33.71,34.3,97241,0.0,1.0
2021-12-06,34.25,34.349,34.015,34.13,59852,34.25,34.349,34.015,34.13,59852,0.0,1.0
2021-12-07,34.7124,36.0,34.461,36.0,83809,34.7124,36.0,34.461,36.0,83809,0.0,1.0
2021-12-08,34.8361,34.89,34.6769,34.81,41286,34.8361,34.89,34.6769,34.81,41286,0.0,1.0
2021-12-09,34.69,34.8,34.675,34.76,22681,34.69,34.8,34.675,34.76,22681,0.0,1.0
2021-12-10,34.93,34.93,34.6701,34.8,22706,34.93,34.93,34.6701,34.8,22706,0.0,1.0
2021-12-13,34.72,34.93,34.7,34.93,20623,34.72,34.93,34.7,34.93,20623,0.0,1.0
2021-12-14,34.54,34.6099,34.3844,34.55,25414,34.54,34.6099,34.3844,34.55,25414,0.0,1.0
2021-12-15,34.89,34.895,34.4,34.46,20394,34.89,34.895,34.4,34.46,20394,0.0,1.0
2021-12-16,34.72,34.929,34.62,34.89,19260,34.72,34.929,34.62,34.89,19260,0.0,1.0
2021-12-17,34.4387,34.63,34.3009,34.42,11123,34.4387,34.63,34.3009,34.42,11123,0.0,1.0
2021-12-20,34.23,34.42,33.9834,34.42,23235,34.23,34.42,33.9834,34.42,23235,0.0,1.0
2021-12-21,34.54,34.609,34.32,34.42,11661,34.54,34.609,34.32,34.42,11661,0.0,1.0
2021-12-22,34.8361,34.8361,34.5301,34.5301,11027,34.8361,34.8361,34.5301,34.5301,11027,0.0,1.0
2021-12-23,34.987,35.05,34.9625,35.0299,17727,34.987,35.05,34.9625,35.0299,17727,0.0,1.0
2021-12-27,35.2523,35.2523,35.15,35.15,4159,35.2523,35.2523,35.15,35.15,4159,0.0,1.0
2021-12-28,35.27,35.32,35.2067,35.2345,11633,35.27,35.32,35.2067,35.2345,11633,0.0,1.0
2021-12-29,35.31,35.33,35.215,35.3,44790,35.31,35.33,35.215,35.3,44790,0.0,1.0
2021-12-30,35.21,35.359,35.21,35.29,29848,35.21,35.359,35.21,35.29,29848,0.0,1.0
2021-12-31,35.23,35.24,35.1,35.1,17224,35.23,35.24,35.1,35.1,17224,0.0,1.0
2022-01-03,35.27,35.35,35.17,35.18,5783,35.27,35.35,35.17,35.18,5783,0.0,1.0
2022-01-04,35.3386,35.34,35.1857,35.34,1537,35.3386,35.34,35.1857,35.34,1537,0.0,1.0
2022-01-05,34.95,35.34,34.95,35.265,6442,34.95,35.34,34.95,35.265,6442,0.0,1.0
2022-01-06,34.87,34.9699,34.83,34.83,3157,34.87,34.9699,34.83,34.83,3157,0.0,1.0
2022-01-07,34.8279,34.89,34.79,34.8679,3444,34.8279,34.89,34.79,34.8679,3444,0.0,1.0
2022-01-10,34.7611,34.7611,34.46,34.7,1548,34.7611,34.7611,34.46,34.7,1548,0.0,1.0
2022-01-11,35.03,35.03,34.6192,34.65,7155,35.03,35.03,34.6192,34.65,7155,0.0,1.0
2022-01-12,35.09,35.125,35.01,35.115,4831,35.09,35.125,35.01,35.115,4831,0.0,1.0
2022-01-13,34.7144,35.1699,34.7144,35.03,13191,34.7144,35.1699,34.7144,35.03,13191,0.0,1.0
2022-01-14,34.7556,34.7556,34.57,34.6857,8098,34.7556,34.7556,34.57,34.6857,8098,0.0,1.0
2022-01-18,34.3057,34.56,34.26,34.56,32809,34.3057,34.56,34.26,34.56,32809,0.0,1.0
2022-01-19,34.06,34.47,34.06,34.4,13460,34.06,34.47,34.06,34.4,13460,0.0,1.0
2022-01-20,33.8218,34.45,33.8218,34.15,25555,33.8218,34.45,33.8218,34.15,25555,0.0,1.0
2022-01-21,33.402,33.84,33.3901,33.73,52616,33.402,33.84,33.3901,33.73,52616,0.0,1.0
2022-01-24,33.5,33.5,32.47,33.04,61184,33.5,33.5,32.47,33.04,61184,0.0,1.0
2022-01-25,33.1514,33.39,32.74,33.22,42101,33.1514,33.39,32.74,33.22,42101,0.0,1.0
2022-01-26,33.0892,33.68,32.93,33.63,26625,33.0892,33.68,32.93,33.63,26625,0.0,1.0
2022-01-27,33.04,33.4401,32.6001,32.6001,20165,33.04,33.4401,32.6001,32.6001,20165,0.0,1.0
2022-01-28,33.5329,33.5329,32.79,32.85,3279,33.5329,33.5329,32.79,32.85,3279,0.0,1.0
2022-01-31,34.0133,34.0133,33.73,33.73,1995,34.0133,34.0133,33.73,33.73,1995,0.0,1.0
2022-02-01,34.2566,34.26,33.97,34.0,78744,34.2566,34.26,33.97,34.0,78744,0.0,1.0
2022-02-02,34.4335,34.46,34.3,34.33,36031,34.4335,34.46,34.3,34.33,36031,0.0,1.0
2022-02-03,33.8356,34.17,33.8356,34.12,93636,33.8356,34.17,33.8356,34.12,93636,0.0,1.0
2022-02-04,34.02,34.11,33.815,33.86,7212,34.02,34.11,33.815,33.86,7212,0.0,1.0
2022-02-07,33.8389,34.08,33.8389,33.9348,13169,33.8389,34.08,33.8389,33.9348,13169,0.0,1.0
2022-02-08,34.1073,34.1073,33.8,33.8,4299,34.1073,34.1073,33.8,33.8,4299,0.0,1.0
2022-02-09,34.417,34.417,34.28,34.3089,7637,34.417,34.417,34.28,34.3089,7637,0.0,1.0
2022-02-10,33.9584,34.4,33.9584,34.19,8134,33.9584,34.4,33.9584,34.19,8134,0.0,1.0
2022-02-11,33.5341,34.06,33.39,33.92,12312,33.5341,34.06,33.39,33.92,12312,0.0,1.0
2022-02-14,33.4337,33.55,33.27,33.37,5816,33.4337,33.55,33.27,33.37,5816,0.0,1.0
2022-02-15,33.7819,33.82,33.7,33.71,10177,33.7819,33.82,33.7,33.71,10177,0.0,1.0
2022-02-16,33.8902,33.8902,33.65,33.76,51747,33.8902,33.8902,33.65,33.76,51747,0.0,1.0
2022-02-17,33.34,33.58,33.33,33.515,5460,33.34,33.58,33.33,33.515,5460,0.0,1.0
2022-02-18,33.1452,33.38,33.1452,33.38,5075,33.1452,33.38,33.1452,33.38,5075,0.0,1.0
2022-02-22,32.8835,33.22,32.75,33.0,244976,32.8835,33.22,32.75,33.0,244976,0.0,1.0
2022-02-23,32.465,32.95,32.46,32.93,50942,32.465,32.95,32.46,32.93,50942,0.0,1.0
2022-02-24,32.8227,32.8227,32.02,32.02,10743,32.8227,32.8227,32.02,32.02,10743,0.0,1.0
2022-02-25,33.3566,33.3566,32.93,32.93,7450,33.3566,33.3566,32.93,32.93,7450,0.0,1.0
2022-02-28,33.305,33.369,33.06,33.09,6681,33.305,33.369,33.06,33.09,6681,0.0,1.0
2022-03-01,32.86,33.23,32.77,33.23,38497,32.86,33.23,32.77,33.23,38497,0.0,1.0
2022-03-02,33.41,33.47,33.07,33.145,33781,33.41,33.47,33.07,33.145,33781,0.0,1.0
2022-03-03,33.19,33.43,33.17,33.38,2976,33.19,33.43,33.17,33.38,2976,0.0,1.0
2022-03-04,33.0452,33.0452,32.83,32.92,9216,33.0452,33.0452,32.83,32.92,9216,0.0,1.0
2022-03-07,32.3471,32.78,32.3471,32.73,5847,32.3471,32.78,32.3471,32.73,5847,0.0,1.0
2022-03-08,32.1896,32.75,32.175,32.365,3919,32.1896,32.75,32.175,32.365,3919,0.0,1.0
2022-03-09,32.7434,32.86,32.6,32.67,5084,32.7434,32.86,32.6,32.67,5084,0.0,1.0
2022-03-10,32.72,32.72,32.42,32.483,6868,32.72,32.72,32.42,32.483,6868,0.0,1.0
2022-03-11,32.4,32.8,32.4,32.8,4677,32.4,32.8,32.4,32.8,4677,0.0,1.0
2022-03-14,32.18,32.415,32.11,32.415,1114,32.18,32.415,32.11,32.415,1114,0.0,1.0
2022-03-15,32.71,32.71,32.23,32.23,322,32.71,32.71,32.23,32.23,322,0.0,1.0
2022-03-16,33.1777,33.1777,32.7,33.05,3667,33.1777,33.1777,32.7,33.05,3667,0.0,1.0
2022-03-17,33.5043,33.5043,33.2,33.2,1605,33.5043,33.5043,33.2,33.2,1605,0.0,1.0
2022-03-18,33.8298,33.8298,33.4999,33.54,10673,33.8298,33.8298,33.4999,33.54,10673,0.0,1.0
2022-03-21,33.7884,33.8765,33.7101,33.8765,1756,33.7884,33.8765,33.7101,33.8765,1756,0.0,1.0
2022-03-22,34.0795,34.13,34.01,34.0268,6087,34.0795,34.13,34.01,34.0268,6087,0.0,1.0
2022-03-23,33.816,34.02,33.816,34.02,5335,33.816,34.02,33.816,34.02,5335,0.0,1.0
2022-03-24,34.121,34.121,33.99,33.99,13677,34.121,34.121,33.99,33.99,13677,0.0,1.0
2022-03-25,34.2229,34.23,34.06,34.1078,2409,34.2229,34.23,34.06,34.1078,2409,0.0,1.0
2022-03-28,34.35,34.39,34.17,34.24,10240,34.35,34.39,34.17,34.24,10240,0.0,1.0
2022-03-29,34.7007,34.7007,34.5299,34.58,8819,34.7007,34.7007,34.5299,34.58,8819,0.0,1.0
2022-03-30,34.5351,34.73,34.5301,34.6331,3844,34.5351,34.73,34.5301,34.6331,3844,0.0,1.0
2022-03-31,34.25,34.57,34.25,34.48,15621,34.25,34.57,34.25,34.48,15621,0.0,1.0
2022-04-01,34.2585,34.2585,34.0601,34.1601,6811,34.2585,34.2585,34.0601,34.1601,6811,0.0,1.0
2022-04-04,34.4703,34.4703,34.36,34.36,1116,34.4703,34.4703,34.36,34.36,1116,0.0,1.0
2022-04-05,34.1524,34.56,34.1001,34.5,5440,34.1524,34.56,34.1001,34.5,5440,0.0,1.0
2022-04-06,33.9389,33.9389,33.75,33.87,17039,33.9389,33.9389,33.75,33.87,17039,0.0,1.0
2022-04-07,34.0439,34.17,33.895,33.93,1793,34.0439,34.17,33.895,33.93,1793,0.0,1.0
2022-04-08,33.9639,34.1,33.92,33.92,7112,33.9639,34.1,33.92,33.92,7112,0.0,1.0
2022-04-11,33.5475,33.7,33.5475,33.6399,1534,33.5475,33.7,33.5475,33.6399,1534,0.0,1.0
2022-04-12,33.471,33.77,33.3814,33.77,5931,33.471,33.77,33.3814,33.77,5931,0.0,1.0
2022-04-13,33.752,33.775,33.48,33.4801,5435,33.752,33.775,33.48,33.4801,5435,0.0,1.0
2022-04-14,33.4516,33.69,33.4516,33.69,13098,33.4516,33.69,33.4516,33.69,13098,0.0,1.0
2022-04-18,33.4052,33.56,33.4052,33.56,5461,33.4052,33.56,33.4052,33.56,5461,0.0,1.0
2022-04-19,33.8329,33.8329,33.6856,33.6856,7795,33.8329,33.8329,33.6856,33.6856,7795,0.0,1.0
2022-04-20,33.88,34.04,33.7901,34.04,7887,33.88,34.04,33.7901,34.04,7887,0.0,1.0
2022-04-21,33.4649,33.9,33.4649,33.9,4049,33.4649,33.9,33.4649,33.9,4049,0.0,1.0
2022-04-22,32.7889,33.269,32.7889,33.269,3972,32.7889,33.269,32.7889,33.269,3972,0.0,1.0
2022-04-25,32.931,32.931,32.485,32.6,21249,32.931,32.931,32.485,32.6,21249,0.0,1.0
2022-04-26,32.32,32.73,32.32,32.73,6848,32.32,32.73,32.32,32.73,6848,0.0,1.0
2022-04-27,32.3171,32.62,32.3171,32.48,4762,32.3171,32.62,32.3171,32.48,4762,0.0,1.0
2022-04-28,32.8593,32.8593,32.8593,32.8593,40,32.8593,32.8593,32.8593,32.8593,40,0.0,1.0
2022-04-29,31.96,32.59,31.95,32.4586,9109,31.96,32.59,31.95,32.4586,9109,0.0,1.0
2022-05-02,32.175,32.19,31.675,32.035,19316,32.175,32.19,31.675,32.035,19316,0.0,1.0
2022-05-03,32.2985,32.36,32.19,32.19,94910,32.2985,32.36,32.19,32.19,94910,0.0,1.0
2022-05-04,32.9959,33.01,32.2,32.2228,13214,32.9959,33.01,32.2,32.2228,13214,0.0,1.0
2022-05-05,32.095,32.6325,32.0,32.6325,45128,32.095,32.6325,32.0,32.6325,45128,0.0,1.0
2022-05-06,32.06,32.08,31.755,31.755,11343,32.06,32.08,31.755,31.755,11343,0.0,1.0
2022-05-09,31.3113,31.71,31.3113,31.7,8820,31.3113,31.71,31.3113,31.7,8820,0.0,1.0
2022-05-10,31.3515,31.4939,31.24,31.4939,4786,31.3515,31.4939,31.24,31.4939,4786,0.0,1.0
2022-05-11,31.0266,31.6197,31.0266,31.25,6616,31.0266,31.6197,31.0266,31.25,6616,0.0,1.0
2022-05-12,30.9813,30.985,30.705,30.8,7333,30.9813,30.985,30.705,30.8,7333,0.0,1.0
2022-05-13,31.51,31.57,31.28,31.28,34733,31.51,31.57,31.28,31.28,34733,0.0,1.0
2022-05-16,31.456,31.58,31.35,31.42,16577,31.456,31.58,31.35,31.42,16577,0.0,1.0
2022-05-17,31.9004,31.91,31.65,31.78,5995,31.9004,31.91,31.65,31.78,5995,0.0,1.0
2022-05-18,30.9975,31.52,30.9601,31.52,28172,30.9975,31.52,30.9601,31.52,28172,0.0,1.0
2022-05-19,30.96,31.11,30.82,30.97,11419,30.96,31.11,30.82,30.97,11419,0.0,1.0
2022-05-20,30.95,31.1375,30.43,31.11,25544,30.95,31.1375,30.43,31.11,25544,0.0,1.0
2022-05-23,31.335,31.335,31.01,31.08,18482,31.335,31.335,31.01,31.08,18482,0.0,1.0
2022-05-24,31.1389,31.1389,30.845,30.86,3792,31.1389,31.1389,30.845,30.86,3792,0.0,1.0
2022-05-25,31.42,31.42,31.12,31.12,10932,31.42,31.42,31.12,31.12,10932,0.0,1.0
2022-05-26,31.8047,31.81,31.6219,31.6219,2782,31.8047,31.81,31.6219,31.6219,2782,0.0,1.0
2022-05-27,32.307,32.307,32.13,32.13,369,32.307,32.307,32.13,32.13,369,0.0,1.0
2022-05-31,32.1902,32.2828,32.0201,32.03,4591,32.1902,32.2828,32.0201,32.03,4591,0.0,1.0
2022-06-01,32.0476,32.295,31.91,32.26,17651,32.0476,32.295,31.91,32.26,17651,0.0,1.0
2022-06-02,32.4218,32.4218,31.9484,31.9484,7172,32.4218,32.4218,31.9484,31.9484,7172,0.0,1.0
2022-06-03,32.0881,32.16,32.04,32.08,21197,32.0881,32.16,32.04,32.08,21197,0.0,1.0
2022-06-06,32.1654,32.3546,32.12,32.3546,13768,32.1654,32.3546,32.12,32.3546,13768,0.0,1.0
2022-06-07,32.3708,32.3708,32.01,32.01,6926,32.3708,32.3708,32.01,32.01,6926,0.0,1.0
2022-06-08,32.1375,32.325,32.1,32.32,11810,32.1375,32.325,32.1,32.32,11810,0.0,1.0
2022-06-09,31.6627,32.15,31.6627,32.15,127077,31.6627,32.15,31.6627,32.15,127077,0.0,1.0
2022-06-10,31.0573,31.1401,31.05,31.1401,2283,31.0573,31.1401,31.05,31.1401,2283,0.0,1.0
2022-06-13,30.105,30.54,30.105,30.54,2427,30.105,30.54,30.105,30.54,2427,0.0,1.0
2022-06-14,30.11,30.178,29.92,30.12,184628,30.11,30.178,29.92,30.12,184628,0.0,1.0
2022-06-15,30.4392,30.56,30.19,30.36,3026,30.4392,30.56,30.19,30.36,3026,0.0,1.0
2022-06-16,29.6471,29.87,29.59,29.83,26834,29.6471,29.87,29.59,29.83,26834,0.0,1.0
2022-06-17,29.7934,29.86,29.6,29.8,5208,29.7934,29.86,29.6,29.8,5208,0.0,1.0
2022-06-21,30.3159,30.4,30.06,30.06,32730,30.3159,30.4,30.06,30.06,32730,0.0,1.0
2022-06-22,30.3443,30.48,30.2135,30.2135,8807,30.3443,30.48,30.2135,30.2135,8807,0.0,1.0
2022-06-23,30.4962,30.4962,30.23,30.35,6052,30.4962,30.4962,30.23,30.35,6052,0.0,1.0
2022-06-24,31.1005,31.1005,31.0,31.0,214,31.1005,31.1005,31.0,31.0,214,0.0,1.0
2022-06-27,31.082,31.1711,31.082,31.13,2142,31.082,31.1711,31.082,31.13,2142,0.0,1.0
2022-06-28,30.6887,31.11,30.6887,31.11,1351,30.6887,31.11,30.6887,31.11,1351,0.0,1.0
2022-06-29,30.6779,30.76,30.6101,30.7202,3420,30.6779,30.76,30.6101,30.7202,3420,0.0,1.0
2022-06-30,30.4374,30.62,30.269,30.269,3453,30.4374,30.62,30.269,30.269,3453,0.0,1.0
2022-07-01,30.7002,30.7002,30.33,30.52,6670,30.7002,30.7002,30.33,30.52,6670,0.0,1.0
2022-07-05,30.7529,30.7529,30.3099,30.3099,2848,30.7529,30.7529,30.3099,30.3099,2848,0.0,1.0
2022-07-06,30.8429,30.92,30.7001,30.81,6956,30.8429,30.92,30.7001,30.81,6956,0.0,1.0
2022-07-07,31.1733,31.1733,31.03,31.03,2542,31.1733,31.1733,31.03,31.03,2542,0.0,1.0
2022-07-08,31.1893,31.1893,31.07,31.07,7447,31.1893,31.1893,31.07,31.07,7447,0.0,1.0
2022-07-11,30.9071,31.0099,30.885,31.0099,3265,30.9071,31.0099,30.885,31.0099,3265,0.0,1.0
2022-07-12,30.7462,30.97,30.7462,30.96,922,30.7462,30.97,30.7462,30.96,922,0.0,1.0
2022-07-13,30.6744,30.7116,30.365,30.365,11477,30.6744,30.7116,30.365,30.365,11477,0.0,1.0
2022-07-14,30.5972,30.5972,30.29,30.29,6716,30.5972,30.5972,30.29,30.29,6716,0.0,1.0
2022-07-15,30.9977,30.9977,30.84,30.84,9998,30.9977,30.9977,30.84,30.84,9998,0.0,1.0
2022-07-18,30.8288,31.1532,30.8288,31.14,2009,30.8288,31.1532,30.8288,31.14,2009,0.0,1.0
2022-07-19,31.4049,31.4049,31.07,31.07,3587,31.4049,31.4049,31.07,31.07,3587,0.0,1.0
2022-07-20,31.5158,31.62,31.46,31.53,3641,31.5158,31.62,31.46,31.53,3641,0.0,1.0
2022-07-21,31.6848,31.6848,31.42,31.535,1117,31.6848,31.6848,31.42,31.535,1117,0.0,1.0
2022-07-22,31.5429,31.74,31.485,31.74,547,31.5429,31.74,31.485,31.74,547,0.0,1.0
2022-07-25,31.5808,31.59,31.5,31.59,3079,31.5808,31.59,31.5,31.59,3079,0.0,1.0
2022-07-26,31.37,31.52,31.34,31.52,5549,31.37,31.52,31.34,31.52,5549,0.0,1.0
2022-07-27,31.9197,31.9197,31.6,31.635,26275,31.9197,31.9197,31.6,31.635,26275,0.0,1.0
2022-07-28,32.138,32.138,31.7994,31.7994,9194,32.138,32.138,31.7994,31.7994,9194,0.0,1.0
2022-07-29,32.38,32.4,32.25,32.25,1995,32.38,32.4,32.25,32.25,1995,0.0,1.0
2022-08-01,32.3447,32.45,32.34,32.4415,1860,32.3447,32.45,32.34,32.4415,1860,0.0,1.0
2022-08-02,32.2039,32.39,32.2001,32.29,7419,32.2039,32.39,32.2001,32.29,7419,0.0,1.0
2022-08-03,32.5452,32.55,32.3529,32.3529,2611,32.5452,32.55,32.3529,32.3529,2611,0.0,1.0
2022-08-04,32.454,32.599,32.45,32.539,5775,32.454,32.599,32.45,32.539,5775,0.0,1.0
2022-08-05,32.48,32.48,32.405,32.405,122,32.48,32.48,32.405,32.405,122,0.0,1.0
2022-08-08,32.437,32.6495,32.437,32.6119,373,32.437,32.6495,32.437,32.6119,373,0.0,1.0
2022-08-09,32.3738,32.4243,32.3,32.4243,785,32.3738,32.4243,32.3,32.4243,785,0.0,1.0
2022-08-10,32.7973,32.7973,32.7,32.7,1512,32.7973,32.7973,32.7,32.7,1512,0.0,1.0
2022-08-11,32.7912,32.87,32.7845,32.81,1041,32.7912,32.87,32.7845,32.81,1041,0.0,1.0
2022-08-12,33.1253,33.1253,32.9194,32.9194,7456,33.1253,33.1253,32.9194,32.9194,7456,0.0,1.0
2022-08-15,33.2117,33.22,33.2117,33.22,212,33.2117,33.22,33.2117,33.22,212,0.0,1.0
2022-08-16,33.2439,33.265,33.195,33.195,1513,33.2439,33.265,33.195,33.195,1513,0.0,1.0
2022-08-17,33.0882,33.15,33.0107,33.05,2596,33.0882,33.15,33.0107,33.05,2596,0.0,1.0
2022-08-18,33.1367,33.199,33.075,33.09,1254062,33.1367,33.199,33.075,33.09,1254062,0.0,1.0
2022-08-19,32.894,32.9947,32.85,32.9947,9562,32.894,32.9947,32.85,32.9947,9562,0.0,1.0
2022-08-22,32.4616,32.58,32.4616,32.565,6559,32.4616,32.58,32.4616,32.565,6559,0.0,1.0
2022-08-23,32.4585,32.49,32.4585,32.4633,3000,32.4585,32.49,32.4585,32.4633,3000,0.0,1.0
2022-08-24,32.5316,32.58,32.4447,32.4447,655049,32.5316,32.58,32.4447,32.4447,655049,0.0,1.0
2022-08-25,32.76,32.76,32.58,32.6554,4925,32.76,32.76,32.58,32.6554,4925,0.0,1.0
2022-08-26,32.14,32.512,32.14,32.512,8346,32.14,32.512,32.14,32.512,8346,0.0,1.0
2022-08-29,32.0575,32.18,32.0,32.0,11474,32.0575,32.18,32.0,32.0,11474,0.0,1.0
2022-08-30,31.8009,32.06,31.78,32.06,1479,31.8009,32.06,31.78,32.06,1479,0.0,1.0
2022-08-31,31.7465,31.86,31.735,31.86,4547,31.7465,31.86,31.735,31.86,4547,0.0,1.0
2022-09-01,31.7627,31.7627,31.43,31.59,23028,31.7627,31.7627,31.43,31.59,23028,0.0,1.0
2022-09-02,31.6,32.04,31.5,31.9,9844,31.6,32.04,31.5,31.9,9844,0.0,1.0
2022-09-06,31.505,31.62,31.3701,31.53,6363,31.505,31.62,31.3701,31.53,6363,0.0,1.0
2022-09-07,31.92,31.93,31.57,31.57,3199,31.92,31.93,31.57,31.57,3199,0.0,1.0
2022-09-08,32.07,32.07,31.951,31.9599,16245,32.07,32.07,31.951,31.9599,16245,0.0,1.0
2022-09-09,32.3405,32.3601,32.185,32.185,8402,32.3405,32.3601,32.185,32.185,8402,0.0,1.0
2022-09-12,32.5197,32.5197,32.515,32.515,804,32.5197,32.5197,32.515,32.515,804,0.0,1.0
2022-09-13,31.71,32.06,31.58,32.0477,94149,31.71,32.06,31.58,32.0477,94149,0.0,1.0
2022-09-14,31.79,31.83,31.6301,31.72,5911,31.79,31.83,31.6301,31.72,5911,0.0,1.0
2022-09-15,31.5,31.68,31.46,31.68,2613,31.5,31.68,31.46,31.68,2613,0.0,1.0
2022-09-16,31.3696,31.3696,31.1411,31.18,19900,31.3696,31.3696,31.1411,31.18,19900,0.0,1.0
2022-09-19,31.53,31.57,31.3,31.31,59967,31.53,31.57,31.3,31.31,59967,0.0,1.0
2022-09-20,31.31,31.38,31.1499,31.2901,11641,31.31,31.38,31.1499,31.2901,11641,0.0,1.0
2022-09-21,30.9321,31.449,30.9321,31.38,5707,30.9321,31.449,30.9321,31.38,5707,0.0,1.0
2022-09-22,30.72,30.93,30.7,30.755,13412,30.72,30.93,30.7,30.755,13412,0.0,1.0
2022-09-23,30.24,30.4206,29.99,30.41,16043,30.24,30.4206,29.99,30.41,16043,0.0,1.0
2022-09-26,30.0464,30.36,29.97,30.08,28260,30.0464,30.36,29.97,30.08,28260,0.0,1.0
2022-09-27,29.94,30.39,29.85,30.39,7049,29.94,30.39,29.85,30.39,7049,0.0,1.0
2022-09-28,30.4959,30.52,30.06,30.07,37600,30.4959,30.52,30.06,30.07,37600,0.0,1.0
2022-09-29,29.9334,29.9334,29.82,29.87,7527,29.9334,29.9334,29.82,29.87,7527,0.0,1.0
2022-09-30,29.5789,30.053,29.5789,30.04,7187,29.5789,30.053,29.5789,30.04,7187,0.0,1.0
2022-10-03,30.1971,30.3,29.78,29.78,22573,30.1971,30.3,29.78,29.78,22573,0.0,1.0
2022-10-04,30.9504,30.9504,30.702,30.8699,5269,30.9504,30.9504,30.702,30.8699,5269,0.0,1.0
2022-10-05,30.93,30.93,30.61,30.75,1411,30.93,30.93,30.61,30.75,1411,0.0,1.0
2022-10-06,30.68,30.83,30.66,30.71,27272,30.68,30.83,30.66,30.71,27272,0.0,1.0
2022-10-07,29.9511,30.21,29.85,30.21,3752,29.9511,30.21,29.85,30.21,3752,0.0,1.0
2022-10-10,29.75,30.01,29.745,30.01,22574,29.75,30.01,29.745,30.01,22574,0.0,1.0
2022-10-11,29.55,29.81,29.46,29.52,8481,29.55,29.81,29.46,29.52,8481,0.0,1.0
2022-10-12,29.5307,29.68,29.5307,29.64,8145,29.5307,29.68,29.5307,29.64,8145,0.0,1.0
2022-10-13,30.21,30.21,28.965,29.03,3921,30.21,30.21,28.965,29.03,3921,0.0,1.0
2022-10-14,29.5656,29.81,29.5656,29.81,9652,29.5656,29.81,29.5656,29.81,9652,0.0,1.0
2022-10-17,30.222,30.26,30.13,30.22,20695,30.222,30.26,30.13,30.22,20695,0.0,1.0
2022-10-18,30.53,30.8,30.33,30.8,2579,30.53,30.8,30.33,30.8,2579,0.0,1.0
2022-10-19,30.34,30.4806,30.16,30.45,5697,30.34,30.4806,30.16,30.45,5697,0.0,1.0
2022-10-20,30.1832,30.595,30.14,30.47,3710,30.1832,30.595,30.14,30.47,3710,0.0,1.0
2022-10-21,30.74,30.74,30.07,30.07,8918,30.74,30.74,30.07,30.07,8918,0.0,1.0
2022-10-24,31.0343,31.0343,30.76,31.0,11675,31.0343,31.0343,30.76,31.0,11675,0.0,1.0
2022-10-25,31.42,31.45,31.07,31.071,13955,31.42,31.45,31.07,31.071,13955,0.0,1.0
2022-10-26,31.3146,31.56,31.27,31.375,5854,31.3146,31.56,31.27,31.375,5854,0.0,1.0
2022-10-27,31.1514,31.455,31.1514,31.35,11536,31.1514,31.455,31.1514,31.35,11536,0.0,1.0
2022-10-28,31.7775,31.81,31.38,31.38,13699,31.7775,31.81,31.38,31.38,13699,0.0,1.0
2022-10-31,31.67,31.7299,31.62,31.63,5569,31.67,31.7299,31.62,31.63,5569,0.0,1.0
2022-11-01,31.59,31.74,31.46,31.74,7388,31.59,31.74,31.46,31.74,7388,0.0,1.0
2022-11-02,30.94,31.61,30.94,31.405,9591,30.94,31.61,30.94,31.405,9591,0.0,1.0
2022-11-03,30.59,30.85,30.59,30.62,15642,30.59,30.85,30.59,30.62,15642,0.0,1.0
2022-11-04,30.9375,31.01,30.6,30.95,1271320,30.9375,31.01,30.6,30.95,1271320,0.0,1.0
2022-11-07,31.29,31.29,31.12,31.12,1310,31.29,31.29,31.12,31.12,1310,0.0,1.0
2022-11-08,31.44,31.6,31.36,31.36,3474,31.44,31.6,31.36,31.36,3474,0.0,1.0
2022-11-09,30.8132,31.21,30.8132,31.21,3091,30.8132,31.21,30.8132,31.21,3091,0.0,1.0
2022-11-10,32.2816,32.3,31.78,31.8,2015,32.2816,32.3,31.78,31.8,2015,0.0,1.0
2022-11-11,32.5528,32.62,32.295,32.43,5575,32.5528,32.62,32.295,32.43,5575,0.0,1.0
2022-11-14,32.365,32.6764,32.365,32.5657,1501,32.365,32.6764,32.365,32.5657,1501,0.0,1.0
2022-11-15,32.5752,32.5752,32.53,32.53,231,32.5752,32.5752,32.53,32.53,231,0.0,1.0
2022-11-16,32.43,32.47,32.3758,32.46,26006,32.43,32.47,32.3758,32.46,26006,0.0,1.0
2022-11-17,32.267,32.31,32.11,32.1599,11542,32.267,32.31,32.11,32.1599,11542,0.0,1.0
2022-11-18,32.4213,32.5,32.26,32.445,4243,32.4213,32.5,32.26,32.445,4243,0.0,1.0
2022-11-21,32.3696,32.468,32.3,32.42,7978,32.3696,32.468,32.3,32.42,7978,0.0,1.0
2022-11-22,32.74,32.77,32.48,32.4899,4522,32.74,32.77,32.48,32.4899,4522,0.0,1.0
2022-11-23,32.8913,32.93,32.69,32.69,15692,32.8913,32.93,32.69,32.69,15692,0.0,1.0
2022-11-25,32.9094,32.9094,32.9094,32.9094,15692,32.9094,32.9094,32.9094,32.9094,15692,0.0,1.0
2022-11-28,32.447,32.8042,32.415,32.77,5833,32.447,32.8042,32.415,32.77,5833,0.0,1.0
2022-11-29,32.43,32.58,32.28,32.5,43895,32.43,32.58,32.28,32.5,43895,0.0,1.0
2022-11-30,33.3324,33.35,32.301,32.47,480533,33.3324,33.35,32.301,32.47,480533,0.0,1.0
2022-12-01,33.359,33.46,33.1329,33.45,351727,33.359,33.46,33.1329,33.45,351727,0.0,1.0
2022-12-02,33.32,33.32,33.025,33.11,69288,33.32,33.32,33.025,33.11,69288,0.0,1.0
2022-12-05,32.87,33.12,32.765,33.12,54639,32.87,33.12,32.765,33.12,54639,0.0,1.0
2022-12-06,32.53,32.88,32.36,32.88,107551,32.53,32.88,32.36,32.88,107551,0.0,1.0
2022-12-07,32.49,32.58,32.375,32.49,52737,32.49,32.58,32.375,32.49,52737,0.0,1.0
2022-12-08,32.64,32.689,32.539,32.64,28365,32.64,32.689,32.539,32.64,28365,0.0,1.0
2022-12-09,32.5,32.7099,32.4291,32.64,90118,32.5,32.7099,32.4291,32.64,90118,0.0,1.0
2022-12-12,32.82,32.82,32.495,32.53,73110,32.82,32.82,32.495,32.53,73110,0.0,1.0
2022-12-13,33.02,33.59,32.85,33.59,45267,33.02,33.59,32.85,33.59,45267,0.0,1.0
2022-12-14,32.862,33.4,32.66,33.1,51773,32.862,33.4,32.66,33.1,51773,0.0,1.0
2022-12-15,32.215,32.5499,32.097,32.5499,24504,32.215,32.5499,32.097,32.5499,24504,0.0,1.0
2022-12-16,32.0,32.09,31.81,32.09,63446,32.0,32.09,31.81,32.09,63446,0.0,1.0
2022-12-19,31.75,32.0,31.66,31.895,28066,31.75,32.0,31.66,31.895,28066,0.0,1.0
2022-12-20,31.8064,31.9,31.66,31.74,25259,31.8064,31.9,31.66,31.74,25259,0.0,1.0
2022-12-21,32.14,32.25,32.01,32.07,45122,32.14,32.25,32.01,32.07,45122,0.0,1.0
2022-12-22,31.73,31.85,31.42,31.85,44646,31.73,31.85,31.42,31.85,44646,0.0,1.0
2022-12-23,31.9,31.94,31.6554,31.74,45400,31.9,31.94,31.6554,31.74,45400,0.0,1.0
2022-12-27,31.88,32.05,31.815,32.05,55010,31.88,32.05,31.815,32.05,55010,0.0,1.0
2022-12-28,31.6,31.99,31.556,31.97,45219,31.6,31.99,31.556,31.97,45219,0.0,1.0
2022-12-29,32.0222,32.0699,31.76,31.76,20384,32.0222,32.0699,31.76,31.76,20384,0.0,1.0
2022-12-30,31.9117,31.9117,31.6898,31.73,39208,31.9117,31.9117,31.6898,31.73,39208,0.0,1.0
2023-01-03,31.8065,32.15,31.645,32.0,8062,31.8065,32.15,31.645,32.0,8062,0.0,1.0
2023-01-04,31.96,32.17,31.88,32.03,16534,31.96,32.17,31.88,32.03,16534,0.0,1.0
2023-01-05,31.69,31.86,31.66,31.75,5246,31.69,31.86,31.66,31.75,5246,0.0,1.0
2023-01-06,32.3057,32.3799,32.1,32.1,5878,32.3057,32.3799,32.1,32.1,5878,0.0,1.0
2023-01-09,32.2919,32.5855,32.285,32.46,7578,32.2919,32.5855,32.285,32.46,7578,0.0,1.0
2023-01-10,32.4645,32.4645,32.2418,32.33,2701,32.4645,32.4645,32.2418,32.33,2701,0.0,1.0
2023-01-11,32.7762,32.7762,32.54,32.64,7691,32.7762,32.7762,32.54,32.64,7691,0.0,1.0
2023-01-12,32.84,32.99,32.7,32.7001,14728,32.84,32.99,32.7,32.7001,14728,0.0,1.0
2023-01-13,33.04,33.08,32.73,32.73,177071,33.04,33.08,32.73,32.73,177071,0.0,1.0
2023-01-17,32.9453,33.0761,32.921,33.01,5272,32.9453,33.0761,32.921,33.01,5272,0.0,1.0
2023-01-18,32.5451,33.08,32.51,33.08,9447,32.5451,33.08,32.51,33.08,9447,0.0,1.0
2023-01-19,32.3715,32.46,32.25,32.45,2917,32.3715,32.46,32.25,32.45,2917,0.0,1.0
2023-01-20,32.8352,32.8352,32.38,32.3801,10700,32.8352,32.8352,32.38,32.3801,10700,0.0,1.0
2023-01-23,33.1578,33.295,32.9714,32.9714,6521,33.1578,33.295,32.9714,32.9714,6521,0.0,1.0
2023-01-24,33.1326,33.21,32.9978,32.9978,43046,33.1326,33.21,32.9978,32.9978,43046,0.0,1.0
2023-01-25,33.13,33.14,32.7082,32.86,17789,33.13,33.14,32.7082,32.86,17789,0.0,1.0
2023-01-26,33.3876,33.39,33.13,33.39,27755,33.3876,33.39,33.13,33.39,27755,0.0,1.0
2023-01-27,33.4954,33.67,33.33,33.33,13662,33.4954,33.67,33.33,33.33,13662,0.0,1.0
2023-01-30,33.138,33.42,33.135,33.42,4062,33.138,33.42,33.135,33.42,4062,0.0,1.0
2023-01-31,33.53,33.53,33.259,33.259,14867,33.53,33.53,33.259,33.259,14867,0.0,1.0
2023-02-01,33.8086,33.9331,33.3519,33.38,13343,33.8086,33.9331,33.3519,33.38,13343,0.0,1.0
2023-02-02,34.15,34.21,34.0301,34.11,23684,34.15,34.21,34.0301,34.11,23684,0.0,1.0
2023-02-03,33.9178,34.18,33.887,33.92,48106,33.9178,34.18,33.887,33.92,48106,0.0,1.0
2023-02-06,33.7565,33.809,33.68,33.68,13259,33.7565,33.809,33.68,33.68,13259,0.0,1.0
2023-02-07,34.1266,34.1266,33.66,33.702,28560,34.1266,34.1266,33.66,33.702,28560,0.0,1.0
2023-02-08,33.8037,34.02,33.77,34.019,16069,33.8037,34.02,33.77,34.019,16069,0.0,1.0
2023-02-09,33.5825,34.01,33.544,34.01,6837,33.5825,34.01,33.544,34.01,6837,0.0,1.0
2023-02-10,33.6447,33.6447,33.4601,33.57,3719,33.6447,33.6447,33.4601,33.57,3719,0.0,1.0
2023-02-13,33.9599,33.96,33.64,33.64,33476,33.9599,33.96,33.64,33.64,33476,0.0,1.0
2023-02-14,33.9702,34.0,33.695,33.74,29267,33.9702,34.0,33.695,33.74,29267,0.0,1.0
2023-02-15,34.0009,34.03,33.795,33.795,7229,34.0009,34.03,33.795,33.795,7229,0.0,1.0
2023-02-16,33.6551,33.94,33.6551,33.84,4688,33.6551,33.94,33.6551,33.84,4688,0.0,1.0
2023-02-17,33.5869,33.5869,33.4191,33.495,12167,33.5869,33.5869,33.4191,33.495,12167,0.0,1.0
2023-02-21,33.0784,33.3745,33.05,33.3745,5466,33.0784,33.3745,33.05,33.3745,5466,0.0,1.0
2023-02-22,33.01,33.15,32.94,33.1281,3657,33.01,33.15,32.94,33.1281,3657,0.0,1.0
2023-02-23,33.1645,33.26,32.89,33.26,6290,33.1645,33.26,32.89,33.26,6290,0.0,1.0
2023-02-24,32.8783,32.8783,32.7999,32.82,3686,32.8783,32.8783,32.7999,32.82,3686,0.0,1.0
2023-02-27,32.9631,33.1899,32.92,33.15,3456,32.9631,33.1899,32.92,33.15,3456,0.0,1.0
2023-02-28,32.91,33.045,32.91,32.9185,10026,32.91,33.045,32.91,32.9185,10026,0.0,1.0
2023-03-01,32.7598,32.842,32.7183,32.76,3634,32.7598,32.842,32.7183,32.76,3634,0.0,1.0
2023-03-02,32.9739,32.9739,32.64,32.67,12834,32.9739,32.9739,32.64,32.67,12834,0.0,1.0
2023-03-03,33.4022,33.4022,33.034,33.07,26573,33.4022,33.4022,33.034,33.07,26573,0.0,1.0
2023-03-06,33.4229,33.62,33.42,33.475,32923,33.4229,33.62,33.42,33.475,32923,0.0,1.0
2023-03-07,32.998,33.41,32.998,33.41,2235,32.998,33.41,32.998,33.41,2235,0.0,1.0
2023-03-08,33.0343,33.08,32.9126,32.98,4706,33.0343,33.08,32.9126,32.98,4706,0.0,1.0
2023-03-09,32.5729,33.2,32.5729,33.17,7250,32.5729,33.2,32.5729,33.17,7250,0.0,1.0
2023-03-10,32.19,32.55,32.18,32.3601,7380,32.19,32.55,32.18,32.3601,7380,0.0,1.0
2023-03-13,32.201,32.416,32.201,32.23,3011,32.201,32.416,32.201,32.23,3011,0.0,1.0
2023-03-14,32.5607,32.615,32.35,32.47,4528,32.5607,32.615,32.35,32.47,4528,0.0,1.0
2023-03-15,32.3583,32.385,32.05,32.26,3318,32.3583,32.385,32.05,32.26,3318,0.0,1.0
2023-03-16,32.82,32.84,32.42,32.42,5179,32.82,32.84,32.42,32.42,5179,0.0,1.0
2023-03-17,32.5811,32.8251,32.51,32.8251,7102,32.5811,32.8251,32.51,32.8251,7102,0.0,1.0
2023-03-20,32.7973,32.7973,32.69,32.7,2670,32.7973,32.7973,32.69,32.7,2670,0.0,1.0
2023-03-21,33.1407,33.1407,32.945,32.99,6636,33.1407,33.1407,32.945,32.99,6636,0.0,1.0
2023-03-22,32.7784,33.34,32.7784,33.066,6222,32.7784,33.34,32.7784,33.066,6222,0.0,1.0
2023-03-23,32.8207,33.135,32.63,33.0001,9462,32.8207,33.135,32.63,33.0001,9462,0.0,1.0
2023-03-24,32.8966,32.8966,32.62,32.68,4639,32.8966,32.8966,32.62,32.68,4639,0.0,1.0
2023-03-27,32.9808,33.1,32.95,32.96,13399,32.9808,33.1,32.95,32.96,13399,0.0,1.0
2023-03-28,32.925,32.95,32.85,32.95,2265,32.925,32.95,32.85,32.95,2265,0.0,1.0
2023-03-29,33.3084,33.33,33.13,33.26,6796,33.3084,33.33,33.13,33.26,6796,0.0,1.0
2023-03-30,33.4,33.55,33.35,33.55,11134,33.4,33.55,33.35,33.55,11134,0.0,1.0
2023-03-31,33.8337,33.8337,33.54,33.5782,36685,33.8337,33.8337,33.54,33.5782,36685,0.0,1.0
2023-04-03,33.94,33.95,33.8367,33.95,22391,33.94,33.95,33.8367,33.95,22391,0.0,1.0
2023-04-04,33.78,33.78,33.7201,33.7562,2728,33.78,33.78,33.7201,33.7562,2728,0.0,1.0
2023-04-05,33.69,33.71,33.6,33.67,7315,33.69,33.71,33.6,33.67,7315,0.0,1.0
2023-04-06,33.812,33.85,33.735,33.735,11149,33.812,33.85,33.735,33.735,11149,0.0,1.0
2023-04-10,33.835,33.835,33.6203,33.6203,9458,33.835,33.835,33.6203,33.6203,9458,0.0,1.0
2023-04-11,33.835,33.98,33.8,33.98,132055,33.835,33.98,33.8,33.98,132055,0.0,1.0
2023-04-12,33.7055,33.96,33.7055,33.96,6357,33.7055,33.96,33.7055,33.96,6357,0.0,1.0
2023-04-13,34.0878,34.11,33.76,33.761,9574,34.0878,34.11,33.76,33.761,9574,0.0,1.0
2023-04-14,34.0199,34.0199,33.915,34.0,1137,34.0199,34.0199,33.915,34.0,1137,0.0,1.0
2023-04-17,34.14,34.14,33.91,34.0376,8698,34.14,34.14,33.91,34.0376,8698,0.0,1.0
2023-04-18,34.1515,34.2127,34.06,34.18,8292,34.1515,34.2127,34.06,34.18,8292,0.0,1.0
2023-04-19,34.11,34.18,34.04,34.04,11737,34.11,34.18,34.04,34.04,11737,0.0,1.0
2023-04-20,33.9575,34.12,33.855,34.02,3429,33.9575,34.12,33.855,34.02,3429,0.0,1.0
2023-04-21,33.9935,33.9935,33.96,33.96,1307,33.9935,33.9935,33.96,33.96,1307,0.0,1.0
2023-04-24,34.0108,34.04,33.9301,34.0078,5771,34.0108,34.04,33.9301,34.0078,5771,0.0,1.0
2023-04-25,33.57,33.85,33.57,33.85,50259,33.57,33.85,33.57,33.85,50259,0.0,1.0
2023-04-26,33.45,33.72,33.43,33.57,22659,33.45,33.72,33.43,33.57,22659,0.0,1.0
2023-04-27,33.9968,33.9968,33.69,33.69,3994,33.9968,33.9968,33.69,33.69,3994,0.0,1.0
2023-04-28,34.2255,34.2255,34.02,34.025,1198,34.2255,34.2255,34.02,34.025,1198,0.0,1.0
2023-05-01,34.2302,34.32,34.2302,34.2509,7350,34.2302,34.32,34.2302,34.2509,7350,0.0,1.0
2023-05-02,33.9297,33.96,33.73,33.81,8133,33.9297,33.96,33.73,33.81,8133,0.0,1.0
2023-05-03,33.7097,33.98,33.7097,33.87,2858,33.7097,33.98,33.7097,33.87,2858,0.0,1.0
2023-05-04,33.5222,33.62,33.45,33.5101,5104,33.5222,33.62,33.45,33.5101,5104,0.0,1.0
2023-05-05,34.0122,34.06,33.889,33.889,15653,34.0122,34.06,33.889,33.889,15653,0.0,1.0
2023-05-08,34.0233,34.12,33.9,34.12,46163,34.0233,34.12,33.9,34.12,46163,0.0,1.0
2023-05-09,33.9091,33.99,33.88,33.88,8271,33.9091,33.99,33.88,33.88,8271,0.0,1.0
2023-05-10,34.0259,34.03,33.91,34.0,5893,34.0259,34.03,33.91,34.0,5893,0.0,1.0
2023-05-11,33.9686,34.01,33.955,34.01,2620,33.9686,34.01,33.955,34.01,2620,0.0,1.0
2023-05-12,33.9419,34.07,33.7523,34.07,32932,33.9419,34.07,33.7523,34.07,32932,0.0,1.0
2023-05-15,33.9984,34.025,33.9,33.9,3768,33.9984,34.025,33.9,33.9,3768,0.0,1.0
2023-05-16,33.8449,33.97,33.8449,33.92,2961,33.8449,33.97,33.8449,33.92,2961,0.0,1.0
2023-05-17,34.1627,34.1627,33.84,33.9,9502,34.1627,34.1627,33.84,33.9,9502,0.0,1.0
2023-05-18,34.381,34.49,34.16,34.16,10324,34.381,34.49,34.16,34.16,10324,0.0,1.0
2023-05-19,34.3944,34.525,34.32,34.5,1238,34.3944,34.525,34.32,34.5,1238,0.0,1.0
2023-05-22,34.36,34.43,34.36,34.36,3309,34.36,34.43,34.36,34.36,3309,0.0,1.0
2023-05-23,34.0939,34.35,34.0928,34.35,12890,34.0939,34.35,34.0928,34.35,12890,0.0,1.0
2023-05-24,33.8701,33.93,33.85,33.86,12422,33.8701,33.93,33.85,33.86,12422,0.0,1.0
2023-05-25,34.1151,34.15,33.985,34.03,16565,34.1151,34.15,33.985,34.03,16565,0.0,1.0
2023-05-26,34.4846,34.4846,34.1493,34.1493,3396,34.4846,34.4846,34.1493,34.1493,3396,0.0,1.0
2023-05-30,34.4619,34.61,34.44,34.51,4216,34.4619,34.61,34.44,34.51,4216,0.0,1.0
2023-05-31,34.3295,34.3748,34.231,34.3732,6078,34.3295,34.3748,34.231,34.3732,6078,0.0,1.0
2023-06-01,34.5626,34.61,34.23,34.23,17675,34.5626,34.61,34.23,34.23,17675,0.0,1.0
2023-06-02,35.0159,35.04,34.74,34.74,2966,35.0159,35.04,34.74,34.74,2966,0.0,1.0
2023-06-05,34.9623,35.11,34.9126,35.095,8992,34.9623,35.11,34.9126,35.095,8992,0.0,1.0
2023-06-06,35.01,35.01,34.93,34.93,6659,35.01,35.01,34.93,34.93,6659,0.0,1.0
2023-06-07,34.8866,35.01,34.8801,35.01,1450,34.8866,35.01,34.8801,35.01,1450,0.0,1.0
2023-06-08,35.0734,35.0759,34.875,34.875,2772,35.0734,35.0759,34.875,34.875,2772,0.0,1.0
2023-06-09,35.1248,35.2471,35.12,35.2398,1878,35.1248,35.2471,35.12,35.2398,1878,0.0,1.0
2023-06-12,35.36,35.36,35.13,35.13,9357,35.36,35.36,35.13,35.13,9357,0.0,1.0
2023-06-13,35.5701,35.61,35.44,35.44,1615,35.5701,35.61,35.44,35.44,1615,0.0,1.0
2023-06-14,35.6002,35.765,35.42,35.54,7437,35.6002,35.765,35.42,35.54,7437,0.0,1.0
2023-06-15,36.0072,36.04,35.6299,35.6299,1966,36.0072,36.04,35.6299,35.6299,1966,0.0,1.0
2023-06-16,35.9138,36.11,35.9117,36.07,8437,35.9138,36.11,35.9117,36.07,8437,0.0,1.0
2023-06-20,35.751,35.79,35.67,35.74,33089,35.751,35.79,35.67,35.74,33089,0.0,1.0
2023-06-21,35.6152,35.74,35.59,35.74,5932,35.6152,35.74,35.59,35.74,5932,0.0,1.0
2023-06-22,35.6946,35.6946,35.6,35.61,4745,35.6946,35.6946,35.6,35.61,4745,0.0,1.0
2023-06-23,35.4936,35.5602,35.44,35.49,12879,35.4936,35.5602,35.44,35.49,12879,0.0,1.0
2023-06-26,35.3626,35.5301,35.3626,35.5301,2183,35.3626,35.5301,35.3626,35.5301,2183,0.0,1.0
2023-06-27,35.6915,35.6915,35.48,35.48,795,35.6915,35.6915,35.48,35.48,795,0.0,1.0
2023-06-28,35.6361,35.74,35.61,35.74,2707,35.6361,35.74,35.61,35.74,2707,0.0,1.0
2023-06-29,35.78,35.78,35.7,35.71,2868,35.78,35.78,35.7,35.71,2868,0.0,1.0
2023-06-30,36.2267,36.24,36.0676,36.08,14755,36.2267,36.24,36.0676,36.08,14755,0.0,1.0
2023-07-03,36.237,36.237,36.19,36.19,23634,36.237,36.237,36.19,36.19,23634,0.0,1.0
2023-07-05,36.19,36.2185,36.02,36.02,9229,36.19,36.2185,36.02,36.02,9229,0.0,1.0
2023-07-06,35.92,35.925,35.75,35.83,11582,35.92,35.925,35.75,35.83,11582,0.0,1.0
2023-07-07,35.8598,36.17,35.85,35.935,11918,35.8598,36.17,35.85,35.935,11918,0.0,1.0
2023-07-10,35.9068,35.94,35.81,35.89,14621,35.9068,35.94,35.81,35.89,14621,0.0,1.0
2023-07-11,36.1406,36.1406,35.995,36.0,23066,36.1406,36.1406,35.995,36.0,23066,0.0,1.0
2023-07-12,36.3751,36.45,36.315,36.45,5528,36.3751,36.45,36.315,36.45,5528,0.0,1.0
2023-07-13,36.6565,36.66,36.5,36.51,35590,36.6565,36.66,36.5,36.51,35590,0.0,1.0
2023-07-14,36.5975,36.7,36.56,36.7,4679,36.5975,36.7,36.56,36.7,4679,0.0,1.0
2023-07-17,36.7511,36.7511,36.68,36.68,2292,36.7511,36.7511,36.68,36.68,2292,0.0,1.0
2023-07-18,36.9892,36.99,36.83,36.8301,41480,36.9892,36.99,36.83,36.8301,41480,0.0,1.0
2023-07-19,37.0571,37.085,37.01,37.085,3576,37.0571,37.085,37.01,37.085,3576,0.0,1.0
2023-07-20,36.8002,36.98,36.8002,36.92,4387,36.8002,36.98,36.8002,36.92,4387,0.0,1.0
2023-07-21,36.8527,36.91,36.82,36.87,11589,36.8527,36.91,36.82,36.87,11589,0.0,1.0
2023-07-24,36.94,37.03,36.92,36.92,8795,36.94,37.03,36.92,36.92,8795,0.0,1.0
2023-07-25,37.0917,37.12,36.98,36.98,7843,37.0917,37.12,36.98,36.98,7843,0.0,1.0
2023-07-26,37.0518,37.0518,36.9601,36.9601,2392,37.0518,37.0518,36.9601,36.9601,2392,0.0,1.0
2023-07-27,36.857,37.36,36.83,37.36,3123,36.857,37.36,36.83,37.36,3123,0.0,1.0
2023-07-28,37.1822,37.25,37.041,37.13,37780,37.1822,37.25,37.041,37.13,37780,0.0,1.0
2023-07-31,37.1915,37.31,37.13,37.31,3196,37.1915,37.31,37.13,37.31,3196,0.0,1.0
2023-08-01,37.1799,37.22,37.09,37.14,32243,37.1799,37.22,37.09,37.14,32243,0.0,1.0
2023-08-02,36.6988,36.8951,36.65,36.8951,10194,36.6988,36.8951,36.65,36.8951,10194,0.0,1.0
2023-08-03,36.6275,36.66,36.57,36.57,1110,36.6275,36.66,36.57,36.57,1110,0.0,1.0
2023-08-04,36.4259,36.795,36.4259,36.785,26960,36.4259,36.795,36.4259,36.785,26960,0.0,1.0
2023-08-07,36.7289,36.7289,36.54,36.635,3821,36.7289,36.7289,36.54,36.635,3821,0.0,1.0
2023-08-08,36.59,36.59,36.3516,36.3516,11148,36.59,36.59,36.3516,36.3516,11148,0.0,1.0
2023-08-09,36.3651,36.585,36.311,36.545,40161,36.3651,36.585,36.311,36.545,40161,0.0,1.0
2023-08-10,36.357,36.65,36.2515,36.65,976,36.357,36.65,36.2515,36.65,976,0.0,1.0
2023-08-11,36.3051,36.335,36.25,36.335,640,36.3051,36.335,36.25,36.335,640,0.0,1.0
2023-08-14,36.4844,36.4844,36.21,36.21,573,36.4844,36.4844,36.21,36.21,573,0.0,1.0
2023-08-15,36.1549,36.42,36.1549,36.42,5381,36.1549,36.42,36.1549,36.42,5381,0.0,1.0
2023-08-16,35.9148,36.17,35.9148,36.17,6867,35.9148,36.17,35.9148,36.17,6867,0.0,1.0
2023-08-17,35.6832,35.97,35.66,35.97,3390,35.6832,35.97,35.66,35.97,3390,0.0,1.0
2023-08-18,35.637,35.637,35.46,35.46,2375,35.637,35.637,35.46,35.46,2375,0.0,1.0
2023-08-21,35.8677,35.8677,35.745,35.745,1570,35.8677,35.8677,35.745,35.745,1570,0.0,1.0
2023-08-22,35.7537,35.86,35.7175,35.86,1292,35.7537,35.86,35.7175,35.86,1292,0.0,1.0
2023-08-23,36.0845,36.14,35.89,35.9099,14017,36.0845,36.14,35.89,35.9099,14017,0.0,1.0
2023-08-24,35.6926,36.22,35.6926,36.19,9658,35.6926,36.22,35.6926,36.19,9658,0.0,1.0
2023-08-25,35.8802,35.8802,35.54,35.54,5224,35.8802,35.8802,35.54,35.54,5224,0.0,1.0
2023-08-28,36.0643,36.1,35.95,36.055,2998,36.0643,36.1,35.95,36.055,2998,0.0,1.0
2023-08-29,36.5389,36.5451,36.07,36.09,28017,36.5389,36.5451,36.07,36.09,28017,0.0,1.0
2023-08-30,36.666,36.72,36.54,36.54,8069,36.666,36.72,36.54,36.54,8069,0.0,1.0
2023-08-31,36.6565,36.8,36.63,36.7397,7452,36.6565,36.8,36.63,36.7397,7452,0.0,1.0
2023-09-01,36.7034,36.7034,36.625,36.6999,431,36.7034,36.7034,36.625,36.6999,431,0.0,1.0
2023-09-05,36.5695,36.665,36.5695,36.665,3830,36.5695,36.665,36.5695,36.665,3830,0.0,1.0
2023-09-06,36.3169,36.3169,36.195,36.3,2675,36.3169,36.3169,36.195,36.3,2675,0.0,1.0
2023-09-07,36.2,36.24,36.105,36.15,3459,36.2,36.24,36.105,36.15,3459,0.0,1.0
2023-09-08,36.2384,36.3132,36.17,36.17,3784,36.2384,36.3132,36.17,36.17,3784,0.0,1.0
2023-09-11,36.4478,36.4478,36.32,36.36,3857,36.4478,36.4478,36.32,36.36,3857,0.0,1.0
2023-09-12,36.275,36.3385,36.275,36.32,2550,36.275,36.3385,36.275,36.32,2550,0.0,1.0
2023-09-13,36.299,36.37,36.26,36.37,2711,36.299,36.37,36.26,36.37,2711,0.0,1.0
2023-09-14,36.5766,36.591,36.42,36.46,3299,36.5766,36.591,36.42,36.46,3299,0.0,1.0
2023-09-15,36.1612,36.43,36.1612,36.43,1089,36.1612,36.43,36.1612,36.43,1089,0.0,1.0
2023-09-18,36.1899,36.29,36.1433,36.1433,1933,36.1899,36.29,36.1433,36.1433,1933,0.0,1.0
2023-09-19,36.1213,36.17,36.12,36.17,655,36.1213,36.17,36.12,36.17,655,0.0,1.0
2023-09-20,35.8407,36.18,35.8407,36.18,2059,35.8407,36.18,35.8407,36.18,2059,0.0,1.0
2023-09-21,35.3099,35.5,35.3099,35.5,2843,35.3099,35.5,35.3099,35.5,2843,0.0,1.0
2023-09-22,35.2216,35.48,35.2216,35.435,2158,35.2216,35.48,35.2216,35.435,2158,0.0,1.0
2023-09-25,35.32,35.32,35.0501,35.0501,6580,35.32,35.32,35.0501,35.0501,6580,0.0,1.0
2023-09-26,34.9126,35.04,34.88,34.95,8276,34.9126,35.04,34.88,34.95,8276,0.0,1.0
2023-09-27,34.9018,34.9018,34.7,34.832,2458,34.9018,34.9018,34.7,34.832,2458,0.0,1.0
2023-09-28,35.0477,35.1699,34.92,34.92,1379,35.0477,35.1699,34.92,34.92,1379,0.0,1.0
2023-09-29,34.9669,35.26,34.9669,35.25,2154,34.9669,35.26,34.9669,35.25,2154,0.0,1.0
2023-10-02,35.0,35.04,34.87,34.925,20187,35.0,35.04,34.87,34.925,20187,0.0,1.0
2023-10-03,34.6179,34.73,34.57,34.68,19445,34.6179,34.73,34.57,34.68,19445,0.0,1.0
2023-10-04,34.824,34.88,34.6183,34.7,2004,34.824,34.88,34.6183,34.7,2004,0.0,1.0
2023-10-05,34.786,34.83,34.605,34.605,1133,34.786,34.83,34.605,34.605,1133,0.0,1.0
2023-10-06,35.1153,35.13,35.1153,35.13,246,35.1153,35.13,35.1153,35.13,246,0.0,1.0
2023-10-09,35.2857,35.2857,34.99,35.0,23982,35.2857,35.2857,34.99,35.0,23982,0.0,1.0
2023-10-10,35.4788,35.63,35.45,35.48,2705,35.4788,35.63,35.45,35.48,2705,0.0,1.0
2023-10-11,35.5782,35.5782,35.39,35.56,3487,35.5782,35.5782,35.39,35.56,3487,0.0,1.0
2023-10-12,35.3729,35.3729,35.28,35.31,1912,35.3729,35.3729,35.28,35.31,1912,0.0,1.0
2023-10-13,35.2308,35.2986,35.23,35.2986,2056,35.2308,35.2986,35.23,35.2986,2056,0.0,1.0
2023-10-16,35.5826,35.62,35.545,35.62,2064,35.5826,35.62,35.545,35.62,2064,0.0,1.0
2023-10-17,35.5338,35.5338,35.31,35.4299,2289,35.5338,35.5338,35.31,35.4299,2289,0.0,1.0
2023-10-18,35.2,35.38,35.2,35.3199,2622,35.2,35.38,35.2,35.3199,2622,0.0,1.0
2023-10-19,34.926,35.27,34.9,35.27,6240,34.926,35.27,34.9,35.27,6240,0.0,1.0
2023-10-20,34.5561,34.895,34.5561,34.895,2585,34.5561,34.895,34.5561,34.895,2585,0.0,1.0
2023-10-23,34.4785,34.58,34.4785,34.55,836,34.4785,34.58,34.4785,34.55,836,0.0,1.0
2023-10-24,34.6834,34.6834,34.51,34.66,12526,34.6834,34.6834,34.51,34.66,12526,0.0,1.0
2023-10-25,34.2741,34.44,34.2725,34.44,789,34.2741,34.44,34.2725,34.44,789,0.0,1.0
2023-10-26,33.9735,34.1931,33.96,34.15,4525,33.9735,34.1931,33.96,34.15,4525,0.0,1.0
2023-10-27,33.8366,33.995,33.8285,33.98,8122,33.8366,33.995,33.8285,33.98,8122,0.0,1.0
2023-10-30,34.1265,34.15,33.9,34.06,4261,34.1265,34.15,33.9,34.06,4261,0.0,1.0
2023-10-31,34.2532,34.2797,34.06,34.06,2266,34.2532,34.2797,34.06,34.06,2266,0.0,1.0
2023-11-01,34.528,34.528,34.33,34.399,5154,34.528,34.528,34.33,34.399,5154,0.0,1.0
2023-11-02,35.0733,35.0733,34.73,34.73,33720,35.0733,35.0733,34.73,34.73,33720,0.0,1.0
2023-11-03,35.425,35.45,35.25,35.25,14307,35.425,35.45,35.25,35.25,14307,0.0,1.0
2023-11-06,35.38,35.43,35.33,35.41,2437,35.38,35.43,35.33,35.41,2437,0.0,1.0
2023-11-07,35.5,35.56,35.38,35.38,2164,35.5,35.56,35.38,35.38,2164,0.0,1.0
2023-11-08,35.53,35.55,35.46,35.52,5272,35.53,35.55,35.46,35.52,5272,0.0,1.0
2023-11-09,35.2643,35.59,35.2643,35.58,3281,35.2643,35.59,35.2643,35.58,3281,0.0,1.0
2023-11-10,35.8204,35.8204,35.37,35.37,2226,35.8204,35.8204,35.37,35.37,2226,0.0,1.0
2023-11-13,35.7905,35.8384,35.735,35.735,3243,35.7905,35.8384,35.735,35.735,3243,0.0,1.0
2023-11-14,36.4615,36.5099,36.25,36.25,2091,36.4615,36.5099,36.25,36.25,2091,0.0,1.0
2023-11-15,36.5459,36.68,36.53,36.68,12244,36.5459,36.68,36.53,36.68,12244,0.0,1.0
2023-11-16,36.5715,36.5941,36.41,36.5101,7992,36.5715,36.5941,36.41,36.5101,7992,0.0,1.0
2023-11-17,36.6389,36.72,36.53,36.58,51532,36.6389,36.72,36.53,36.58,51532,0.0,1.0
2023-11-20,36.93,37.0,36.69,36.69,15535,36.93,37.0,36.69,36.69,15535,0.0,1.0
2023-11-21,36.8269,36.88,36.7,36.7939,5779,36.8269,36.88,36.7,36.7939,5779,0.0,1.0
2023-11-22,37.0103,37.04,36.92,36.94,14096,37.0103,37.04,36.92,36.94,14096,0.0,1.0
2023-11-24,37.02,37.02,36.9651,37.01,7363,37.02,37.02,36.9651,37.01,7363,0.0,1.0
2023-11-27,36.97,37.02,36.8809,36.8809,8784,36.97,37.02,36.8809,36.8809,8784,0.0,1.0
2023-11-28,36.98,37.05,36.83,36.83,9281,36.98,37.05,36.83,36.83,9281,0.0,1.0
2023-11-29,36.96,37.18,36.9172,37.07,37099,36.96,37.18,36.9172,37.07,37099,0.0,1.0
2023-11-30,37.1241,37.13,36.85,37.11,139867,37.1241,37.13,36.85,37.11,139867,0.0,1.0
2023-12-01,37.27,37.295,37.012,37.09,373483,37.27,37.295,37.012,37.09,373483,0.0,1.0
2023-12-04,37.14,37.14,36.99,37.09,86077,37.14,37.14,36.99,37.09,86077,0.0,1.0
2023-12-05,37.11,37.17,37.0599,37.09,44650,37.11,37.17,37.0599,37.09,44650,0.0,1.0
2023-12-06,37.03,37.22,36.96,37.1773,56171,37.03,37.22,36.96,37.1773,56171,0.0,1.0
2023-12-07,37.22,37.24,37.08,37.08,52966,37.22,37.24,37.08,37.08,52966,0.0,1.0
2023-12-08,37.31,37.3686,37.18,37.27,16351,37.31,37.3686,37.18,37.27,16351,0.0,1.0
2023-12-11,37.4464,37.45,37.295,37.33,142569,37.4464,37.45,37.295,37.33,142569,0.0,1.0
2023-12-12,37.5546,37.57,37.4199,37.46,45711,37.5546,37.57,37.4199,37.46,45711,0.0,1.0
2023-12-13,37.9189,37.98,37.57,37.5986,180257,37.9189,37.98,37.57,37.5986,180257,0.0,1.0
2023-12-14,38.02,38.11,37.89,38.08,53731,38.02,38.11,37.89,38.08,53731,0.0,1.0
2023-12-15,38.03,38.07,37.9309,38.03,237542,38.03,38.07,37.9309,38.03,237542,0.0,1.0
2023-12-18,38.14,38.179,38.0891,38.11,50789,38.14,38.179,38.0891,38.11,50789,0.0,1.0
2023-12-19,38.2396,38.25,38.12,38.12,75970,38.2396,38.25,38.12,38.12,75970,0.0,1.0
2023-12-20,37.8844,38.3,37.8844,38.28,10562,37.8844,38.3,37.8844,38.28,10562,0.0,1.0
2023-12-21,38.1107,38.1107,37.95,38.07,16265,38.1107,38.1107,37.95,38.07,16265,0.0,1.0
2023-12-22,38.1734,38.25,38.11,38.22,22893,38.1734,38.25,38.11,38.22,22893,0.0,1.0
2023-12-26,38.2983,38.2983,38.22,38.22,7221,38.2983,38.2983,38.22,38.22,7221,0.0,1.0
2023-12-27,38.38,38.38,38.2607,38.305,15489,38.38,38.38,38.2607,38.305,15489,0.0,1.0
2023-12-28,38.3717,38.43,38.35,38.4,14666,38.3717,38.43,38.35,38.4,14666,0.0,1.0
2023-12-29,38.25,38.43,38.19,38.43,32111,38.25,38.43,38.19,38.43,32111,0.0,1.0
2024-01-02,38.2,38.2,38.02,38.05,44240,38.2,38.2,38.02,38.05,44240,0.0,1.0
2024-01-03,37.9462,38.01,37.9462,37.98,30481,37.9462,38.01,37.9462,37.98,30481,0.0,1.0
2024-01-04,37.89,38.0442,37.85,38.0399,16460,37.89,38.0442,37.85,38.0399,16460,0.0,1.0
2024-01-05,37.9325,38.0361,37.86,37.99,3139,37.9325,38.0361,37.86,37.99,3139,0.0,1.0
2024-01-08,38.305,38.305,37.99,37.99,9916,38.305,38.305,37.99,37.99,9916,0.0,1.0
2024-01-09,38.2757,38.2999,38.11,38.11,13431,38.2757,38.2999,38.11,38.11,13431,0.0,1.0
2024-01-10,38.4184,38.43,38.29,38.29,10482,38.4184,38.43,38.29,38.29,10482,0.0,1.0
2024-01-11,38.4175,38.4175,38.23,38.32,7242,38.4175,38.4175,38.23,38.32,7242,0.0,1.0
2024-01-12,38.4598,38.46,38.34,38.46,3731,38.4598,38.46,38.34,38.46,3731,0.0,1.0
2024-01-16,38.38,38.4599,38.28,38.4599,7372,38.38,38.4599,38.28,38.4599,7372,0.0,1.0
2024-01-17,38.2073,38.2199,38.06,38.17,8058,38.2073,38.2199,38.06,38.17,8058,0.0,1.0
2024-01-18,38.4468,38.4468,38.3,38.3,164,38.4468,38.4468,38.3,38.3,164,0.0,1.0
2024-01-19,38.74,38.77,38.4315,38.4315,4377,38.74,38.77,38.4315,38.4315,4377,0.0,1.0
2024-01-22,38.88,38.88,38.79,38.84,3320,38.88,38.88,38.79,38.84,3320,0.0,1.0
2024-01-23,38.9175,38.9175,38.8078,38.8405,4824,38.9175,38.9175,38.8078,38.8405,4824,0.0,1.0
2024-01-24,38.927,39.09,38.92,39.09,2910,38.927,39.09,38.92,39.09,2910,0.0,1.0
2024-01-25,39.0275,39.1,38.93,39.1,4266,39.0275,39.1,38.93,39.1,4266,0.0,1.0
2024-01-26,39.0266,39.07,38.99,39.0,177586,39.0266,39.07,38.99,39.0,177586,0.0,1.0
2024-01-29,39.1866,39.19,39.01,39.01,18875,39.1866,39.19,39.01,39.01,18875,0.0,1.0
2024-01-30,39.1681,39.229,39.1301,39.229,9362,39.1681,39.229,39.1301,39.229,9362,0.0,1.0
2024-01-31,38.8069,39.05,38.7701,39.0,18684,38.8069,39.05,38.7701,39.0,18684,0.0,1.0
2024-02-01,39.13,39.13,38.9,38.9,72872,39.13,39.13,38.9,38.9,72872,0.0,1.0
2024-02-02,39.3286,39.37,39.15,39.15,5295,39.3286,39.37,39.15,39.15,5295,0.0,1.0
2024-02-05,39.23,39.34,39.11,39.25,17466,39.23,39.34,39.11,39.25,17466,0.0,1.0
2024-02-06,39.28,39.3186,39.2001,39.25,12196,39.28,39.3186,39.2001,39.25,12196,0.0,1.0
2024-02-07,39.47,39.54,39.4,39.4,5971,39.47,39.54,39.4,39.4,5971,0.0,1.0
2024-02-08,39.46,39.5099,39.43,39.455,7231,39.46,39.5099,39.43,39.455,7231,0.0,1.0
2024-02-09,39.6166,39.6175,39.5317,39.5317,3791,39.6166,39.6175,39.5317,39.5317,3791,0.0,1.0
2024-02-12,39.56,39.6884,39.56,39.65,74392,39.56,39.6884,39.56,39.65,74392,0.0,1.0
2024-02-13,39.23,39.33,39.09,39.33,3578,39.23,39.33,39.09,39.33,3578,0.0,1.0
2024-02-14,39.47,39.47,39.375,39.42,5027,39.47,39.47,39.375,39.42,5027,0.0,1.0
2024-02-15,39.6228,39.6228,39.52,39.5468,2552,39.6228,39.6228,39.52,39.5468,2552,0.0,1.0
2024-02-16,39.5366,39.6133,39.52,39.52,1105,39.5366,39.6133,39.52,39.52,1105,0.0,1.0
2024-02-20,39.3798,39.385,39.3662,39.385,1266,39.3798,39.385,39.3662,39.385,1266,0.0,1.0
2024-02-21,39.41,39.42,39.27,39.3862,5142,39.41,39.42,39.27,39.3862,5142,0.0,1.0
2024-02-22,39.886,39.886,39.77,39.8,3532,39.886,39.886,39.77,39.8,3532,0.0,1.0
2024-02-23,39.88,40.0,39.88,40.0,4393,39.88,40.0,39.88,40.0,4393,0.0,1.0
2024-02-26,39.79,39.8957,39.79,39.87,24767,39.79,39.8957,39.79,39.87,24767,0.0,1.0
2024-02-27,39.8713,39.8713,39.79,39.81,7872,39.8713,39.8713,39.79,39.81,7872,0.0,1.0
2024-02-28,39.8359,39.844,39.8,39.84,8839,39.8359,39.844,39.8,39.84,8839,0.0,1.0
2024-02-29,39.9713,39.9713,39.84,39.9,3761,39.9713,39.9713,39.84,39.9,3761,0.0,1.0
2024-03-01,40.1001,40.1018,40.01,40.01,4600,40.1001,40.1018,40.01,40.01,4600,0.0,1.0
2024-03-04,40.0661,40.1061,40.06,40.06,870,40.0661,40.1061,40.06,40.06,870,0.0,1.0
2024-03-05,39.8601,39.94,39.74,39.94,12903,39.8601,39.94,39.74,39.94,12903,0.0,1.0
2024-03-06,39.93,40.0432,39.91,39.98,13036,39.93,40.0432,39.91,39.98,13036,0.0,1.0
2024-03-07,40.19,40.19,40.04,40.04,11779,40.19,40.19,40.04,40.04,11779,0.0,1.0
2024-03-08,40.0317,40.22,40.0317,40.22,5070,40.0317,40.22,40.0317,40.22,5070,0.0,1.0
2024-03-11,40.03,40.03,39.93,39.94,5920,40.03,40.03,39.93,39.94,5920,0.0,1.0
2024-03-12,40.2399,40.2399,39.9601,40.15,6502,40.2399,40.2399,39.9601,40.15,6502,0.0,1.0
2024-03-13,40.2055,40.24,40.14,40.14,3104,40.2055,40.24,40.14,40.14,3104,0.0,1.0
2024-03-14,40.1313,40.24,40.06,40.24,1952,40.1313,40.24,40.06,40.24,1952,0.0,1.0
2024-03-15,40.0155,40.06,40.0,40.05,4717,40.0155,40.06,40.0,40.05,4717,0.0,1.0
2024-03-18,40.1426,40.23,40.14,40.23,6964,40.1426,40.23,40.14,40.23,6964,0.0,1.0
2024-03-19,40.267,40.267,40.14,40.14,728,40.267,40.267,40.14,40.14,728,0.0,1.0
2024-03-20,40.4252,40.4599,40.23,40.275,2301,40.4252,40.4599,40.23,40.275,2301,0.0,1.0
2024-03-21,40.4987,40.5176,40.48,40.5,1655,40.4987,40.5176,40.48,40.5,1655,0.0,1.0
2024-03-22,40.5025,40.505,40.46,40.464,11500,40.5025,40.505,40.46,40.464,11500,0.0,1.0
2024-03-25,40.4279,40.48,40.42,40.45,1732,40.4279,40.48,40.42,40.45,1732,0.0,1.0
2024-03-26,40.4161,40.47,40.4161,40.46,1577,40.4161,40.47,40.4161,40.46,1577,0.0,1.0
2024-03-27,40.53,40.53,40.42,40.52,8533,40.53,40.53,40.42,40.52,8533,0.0,1.0
2024-03-28,40.6038,40.605,40.54,40.605,6528,40.6038,40.605,40.54,40.605,6528,0.0,1.0
2024-04-01,40.5546,40.5546,40.48,40.55,4397,40.5546,40.5546,40.48,40.55,4397,0.0,1.0
2024-04-02,40.418,40.418,40.33,40.38,4035,40.418,40.418,40.33,40.38,4035,0.0,1.0
2024-04-03,40.4439,40.45,40.3,40.3,6339,40.4439,40.45,40.3,40.3,6339,0.0,1.0
2024-04-04,40.2132,40.55,40.18,40.54,1698,40.2132,40.55,40.18,40.54,1698,0.0,1.0
2024-04-05,40.4167,40.45,40.32,40.32,9916,40.4167,40.45,40.32,40.32,9916,0.0,1.0
2024-04-08,40.4,40.46,40.4,40.4238,4693,40.4,40.46,40.4,40.4238,4693,0.0,1.0
2024-04-09,40.4503,40.4503,40.35,40.3928,1238,40.4503,40.4503,40.35,40.3928,1238,0.0,1.0
2024-04-10,40.26,40.283,40.1,40.1,6571,40.26,40.283,40.1,40.1,6571,0.0,1.0
2024-04-11,40.4337,40.44,40.19,40.19,4411,40.4337,40.44,40.19,40.19,4411,0.0,1.0
2024-04-12,40.1143,40.29,40.0101,40.29,3085,40.1143,40.29,40.0101,40.29,3085,0.0,1.0
2024-04-15,39.8642,40.197,39.8318,40.12,1743,39.8642,40.197,39.8318,40.12,1743,0.0,1.0
2024-04-16,39.85,39.87,39.75,39.82,4896,39.85,39.87,39.75,39.82,4896,0.0,1.0
2024-04-17,39.68,39.9,39.68,39.9,10230,39.68,39.9,39.68,39.9,10230,0.0,1.0
2024-04-18,39.6727,39.85,39.65,39.78,3833,39.6727,39.85,39.65,39.78,3833,0.0,1.0
2024-04-19,39.4711,39.71,39.45,39.71,5265,39.4711,39.71,39.45,39.71,5265,0.0,1.0
2024-04-22,39.7188,39.78,39.575,39.575,8891,39.7188,39.78,39.575,39.575,8891,0.0,1.0
2024-04-23,40.0103,40.03,39.96,39.96,12464,40.0103,40.03,39.96,39.96,12464,0.0,1.0
2024-04-24,40.0557,40.09,39.941,39.97,29341,40.0557,40.09,39.941,39.97,29341,0.0,1.0
2024-04-25,39.9258,40.0,39.72,39.7431,39996,39.9258,40.0,39.72,39.7431,39996,0.0,1.0
2024-04-26,40.175,40.25,40.13,40.21,12445,40.175,40.25,40.13,40.21,12445,0.0,1.0
2024-04-29,40.2403,40.25,40.16,40.24,9425,40.2403,40.25,40.16,40.24,9425,0.0,1.0
2024-04-30,39.9434,40.19,39.9434,40.19,8563,39.9434,40.19,39.9434,40.19,8563,0.0,1.0
2024-05-01,39.8482,39.945,39.8,39.82,26423,39.8482,39.945,39.8,39.82,26423,0.0,1.0
2024-05-02,40.0175,40.06,39.89,39.92,7155,40.0175,40.06,39.89,39.92,7155,0.0,1.0
2024-05-03,40.3464,40.3464,40.31,40.31,215,40.3464,40.3464,40.31,40.31,215,0.0,1.0
2024-05-06,40.5635,40.5635,40.42,40.45,2745,40.5635,40.5635,40.42,40.45,2745,0.0,1.0
2024-05-07,40.6266,40.6599,40.55,40.55,4952,40.6266,40.6599,40.55,40.55,4952,0.0,1.0
2024-05-08,40.6374,40.6374,40.49,40.5,3769,40.6374,40.6374,40.49,40.5,3769,0.0,1.0
2024-05-09,40.72,40.73,40.64,40.64,298413,40.72,40.73,40.64,40.64,298413,0.0,1.0
2024-05-10,40.82,40.8372,40.73,40.8372,49652,40.82,40.8372,40.73,40.8372,49652,0.0,1.0
2024-05-13,40.8006,40.82,40.7504,40.8,4575,40.8006,40.82,40.7504,40.8,4575,0.0,1.0
2024-05-14,40.9234,40.9234,40.7906,40.8,10422,40.9234,40.9234,40.7906,40.8,10422,0.0,1.0
2024-05-15,41.18,41.18,41.0,41.06,12945,41.18,41.18,41.0,41.06,12945,0.0,1.0
2024-05-16,41.09,41.1,41.09,41.1,484,41.09,41.1,41.09,41.1,484,0.0,1.0
2024-05-17,41.16,41.17,41.12,41.12,9570,41.16,41.17,41.12,41.12,9570,0.0,1.0
2024-05-20,41.2105,41.2575,41.18,41.2575,7412,41.2105,41.2575,41.18,41.2575,7412,0.0,1.0
2024-05-21,41.2892,41.2892,41.18,41.18,7377,41.2892,41.2892,41.18,41.18,7377,0.0,1.0
2024-05-22,41.2239,41.285,41.17,41.275,1560,41.2239,41.285,41.17,41.275,1560,0.0,1.0
2024-05-23,41.0943,41.2832,41.05,41.2219,3781,41.0943,41.2832,41.05,41.2219,3781,0.0,1.0
2024-05-24,41.2665,41.2665,41.22,41.22,494,41.2665,41.2665,41.22,41.22,494,0.0,1.0
2024-05-28,41.265,41.3,41.205,41.25,7791,41.265,41.3,41.205,41.25,7791,0.0,1.0
2024-05-29,41.1513,41.185,41.1513,41.1579,1253,41.1513,41.185,41.1513,41.1579,1253,0.0,1.0
2024-05-30,41.0429,41.13,41.04,41.1,1133,41.0429,41.13,41.04,41.1,1133,0.0,1.0
2024-05-31,41.2107,41.2107,40.95,40.95,5691,41.2107,41.2107,40.95,40.95,5691,0.0,1.0
2024-06-03,41.195,41.195,41.14,41.1817,15328,41.195,41.195,41.14,41.1817,15328,0.0,1.0
2024-06-04,41.264,41.2655,41.13,41.15,2146,41.264,41.2655,41.13,41.15,2146,0.0,1.0
2024-06-05,41.4649,41.4649,41.27,41.27,3172,41.4649,41.4649,41.27,41.27,3172,0.0,1.0
2024-06-06,41.4663,41.4663,41.431,41.4592,2287,41.4663,41.4663,41.431,41.4592,2287,0.0,1.0
2024-06-07,41.4796,41.535,41.32,41.32,25562,41.4796,41.535,41.32,41.32,25562,0.0,1.0
2024-06-10,41.5141,41.5141,41.5141,41.5141,107,41.5141,41.5141,41.5141,41.5141,107,0.0,1.0
2024-06-11,41.5626,41.5626,41.42,41.42,10168,41.5626,41.5626,41.42,41.42,10168,0.0,1.0
2024-06-12,41.7423,41.76,41.6305,41.76,8517,41.7423,41.76,41.6305,41.76,8517,0.0,1.0
2024-06-13,41.7625,41.7625,41.085,41.085,2503,41.7625,41.7625,41.085,41.085,2503,0.0,1.0
2024-06-14,41.7321,41.7321,41.63,41.63,1322,41.7321,41.7321,41.63,41.63,1322,0.0,1.0
2024-06-17,41.8402,41.841,41.83,41.8388,1263,41.8402,41.841,41.83,41.8388,1263,0.0,1.0
2024-06-18,41.8847,41.8847,41.76,41.76,1927,41.8847,41.8847,41.76,41.76,1927,0.0,1.0
2024-06-20,41.8292,41.95,41.78,41.95,7102,41.8292,41.95,41.78,41.95,7102,0.0,1.0
2024-06-21,41.8349,41.85,41.8349,41.85,1098,41.8349,41.85,41.8349,41.85,1098,0.0,1.0
2024-06-24,41.8078,41.83,41.8,41.8,1924,41.8078,41.83,41.8,41.8,1924,0.0,1.0
2024-06-25,41.8697,41.8697,41.78,41.8,1386,41.8697,41.8697,41.78,41.8,1386,0.0,1.0
2024-06-26,41.9191,41.9191,41.82,41.86,1767,41.9191,41.9191,41.82,41.86,1767,0.0,1.0
2024-06-27,41.9282,41.9282,41.87,41.87,448,41.9282,41.9282,41.87,41.87,448,0.0,1.0
2024-06-28,41.9103,42.029,41.9,42.029,7924,41.9103,42.029,41.9,42.029,7924,0.0,1.0
2024-07-01,41.975,41.975,41.88,41.88,4493,41.975,41.975,41.88,41.88,4493,0.0,1.0
2024-07-02,42.05,42.05,41.96,41.96,2343,42.05,42.05,41.96,41.96,2343,0.0,1.0
2024-07-03,42.1075,42.1075,42.0319,42.05,1967,42.1075,42.1075,42.0319,42.05,1967,0.0,1.0
2024-07-05,42.178,42.21,42.1,42.21,1967,42.178,42.21,42.1,42.21,1967,0.0,1.0
2024-07-08,42.24,42.24,42.16,42.18,6727,42.24,42.24,42.16,42.18,6727,0.0,1.0
2024-07-09,42.2,42.2,42.2,42.2,1239,42.2,42.2,42.2,42.2,1239,0.0,1.0
2024-07-10,42.317,42.317,42.22,42.23,15560,42.317,42.317,42.22,42.23,15560,0.0,1.0
2024-07-11,42.2454,42.255,42.22,42.255,1247,42.2454,42.255,42.22,42.255,1247,0.0,1.0
2024-07-12,42.3325,42.375,42.3001,42.3059,4699,42.3325,42.375,42.3001,42.3059,4699,0.0,1.0
2024-07-15,42.32,42.3889,42.32,42.38,4653,42.32,42.3889,42.32,42.38,4653,0.0,1.0
2024-07-16,42.4026,42.4026,42.36,42.3778,4565,42.4026,42.4026,42.36,42.3778,4565,0.0,1.0
2024-07-17,42.2502,42.2502,42.231,42.25,902,42.2502,42.2502,42.231,42.25,902,0.0,1.0
2024-07-18,42.142,42.16,42.12,42.12,3129,42.142,42.16,42.12,42.12,3129,0.0,1.0
2024-07-19,42.0455,42.12,42.03,42.12,13718,42.0455,42.12,42.03,42.12,13718,0.0,1.0
2024-07-22,42.2478,42.2503,42.13,42.1915,12641,42.2478,42.2503,42.13,42.1915,12641,0.0,1.0
2024-07-23,42.2,42.27,42.19,42.19,9386,42.2,42.27,42.19,42.19,9386,0.0,1.0
2024-07-24,41.856,42.0618,41.856,42.0618,1805,41.856,42.0618,41.856,42.0618,1805,0.0,1.0
2024-07-25,41.808,42.0156,41.808,41.81,2038,41.808,42.0156,41.808,41.81,2038,0.0,1.0
2024-07-26,41.9857,42.07,41.86,41.86,5988,41.9857,42.07,41.86,41.86,5988,0.0,1.0
2024-07-29,42.0443,42.075,42.0,42.0,1073,42.0443,42.075,42.0,42.0,1073,0.0,1.0
2024-07-30,41.9775,42.075,41.8748,42.05,9784,41.9775,42.075,41.8748,42.05,9784,0.0,1.0
2024-07-31,42.16,42.23,42.12,42.12,9327,42.16,42.23,42.12,42.12,9327,0.0,1.0
2024-08-01,41.96,42.22,41.84,42.22,5208,41.96,42.22,41.84,42.22,5208,0.0,1.0
2024-08-02,41.5062,41.57,41.38,41.53,5176,41.5062,41.57,41.38,41.53,5176,0.0,1.0
2024-08-05,40.6716,41.03,40.18,40.3,48026,40.6716,41.03,40.18,40.3,48026,0.0,1.0
2024-08-06,41.1694,41.3875,40.86,40.86,1108,41.1694,41.3875,40.86,40.86,1108,0.0,1.0
2024-08-07,40.9784,41.54,40.9784,41.49,21337,40.9784,41.54,40.9784,41.49,21337,0.0,1.0
2024-08-08,41.4734,41.498,41.19,41.19,5438,41.4734,41.498,41.19,41.19,5438,0.0,1.0
2024-08-09,41.6885,41.6885,41.5722,41.5722,5142,41.6885,41.6885,41.5722,41.5722,5142,0.0,1.0
2024-08-12,41.6932,41.8,41.65,41.65,4287,41.6932,41.8,41.65,41.65,4287,0.0,1.0
2024-08-13,42.0324,42.0324,41.8372,41.8372,5460,42.0324,42.0324,41.8372,41.8372,5460,0.0,1.0
2024-08-14,42.1761,42.1761,42.05,42.088,4161,42.1761,42.1761,42.05,42.088,4161,0.0,1.0
2024-08-15,42.3811,42.3811,42.31,42.31,5323,42.3811,42.3811,42.31,42.31,5323,0.0,1.0
2024-08-16,42.4243,42.4243,42.4,42.4111,5782,42.4243,42.4243,42.4,42.4111,5782,0.0,1.0
2024-08-19,42.5362,42.5362,42.5,42.5145,1080,42.5362,42.5362,42.5,42.5145,1080,0.0,1.0
2024-08-20,42.5157,42.5274,42.49,42.52,56017,42.5157,42.5274,42.49,42.52,56017,0.0,1.0
2024-08-21,42.5291,42.55,42.48,42.53,2998,42.5291,42.55,42.48,42.53,2998,0.0,1.0
2024-08-22,42.4277,42.4277,42.4277,42.4277,76,42.4277,42.4277,42.4277,42.4277,76,0.0,1.0
2024-08-23,42.5973,42.5973,42.4991,42.51,4811,42.5973,42.5973,42.4991,42.51,4811,0.0,1.0
2024-08-26,42.5776,42.6,42.5776,42.6,314,42.5776,42.6,42.5776,42.6,314,0.0,1.0
2024-08-27,42.6364,42.649,42.5701,42.6,6786,42.6364,42.649,42.5701,42.6,6786,0.0,1.0
2024-08-28,42.5731,42.649,42.47,42.649,9706,42.5731,42.649,42.47,42.649,9706,0.0,1.0
2024-08-29,42.5971,42.6536,42.5971,42.6536,3537,42.5971,42.6536,42.5971,42.6536,3537,0.0,1.0
2024-08-30,42.7295,42.7295,42.59,42.66,2631,42.7295,42.7295,42.59,42.66,2631,0.0,1.0
2024-09-03,42.3662,42.57,42.36,42.57,10206,42.3662,42.57,42.36,42.57,10206,0.0,1.0
2024-09-04,42.3638,42.39,42.33,42.39,6294,42.3638,42.39,42.33,42.39,6294,0.0,1.0
2024-09-05,42.349,42.349,42.2621,42.2621,313,42.349,42.349,42.2621,42.2621,313,0.0,1.0
2024-09-06,42.0721,42.2188,42.0407,42.1301,47584,42.0721,42.2188,42.0407,42.1301,47584,0.0,1.0
2024-09-09,42.302,42.336,42.22,42.29,4412,42.302,42.336,42.22,42.29,4412,0.0,1.0
2024-09-10,42.37,42.39,42.22,42.36,4220,42.37,42.39,42.22,42.36,4220,0.0,1.0
2024-09-11,42.5647,42.5647,42.19,42.28,2073,42.5647,42.5647,42.19,42.28,2073,0.0,1.0
2024-09-12,42.68,42.68,42.5515,42.5518,2885,42.68,42.68,42.5515,42.5518,2885,0.0,1.0
2024-09-13,42.7575,42.76,42.71,42.71,1690,42.7575,42.76,42.71,42.71,1690,0.0,1.0
2024-09-16,42.75,42.7655,42.7101,42.75,2748,42.75,42.7655,42.7101,42.75,2748,0.0,1.0
2024-09-17,42.75,42.84,42.73,42.84,16318,42.75,42.84,42.73,42.84,16318,0.0,1.0
2024-09-18,42.7681,42.876,42.75,42.7799,2099,42.7681,42.876,42.75,42.7799,2099,0.0,1.0
2024-09-19,42.92,42.9526,42.91,42.91,1286,42.92,42.9526,42.91,42.91,1286,0.0,1.0
2024-09-20,42.93,43.0099,42.9001,42.9001,2604,42.93,43.0099,42.9001,42.9001,2604,0.0,1.0
2024-09-23,42.9996,43.02,42.9501,42.99,4197,42.9996,43.02,42.9501,42.99,4197,0.0,1.0
2024-09-24,43.0256,43.0256,43.0,43.0,802,43.0256,43.0256,43.0,43.0,802,0.0,1.0
2024-09-25,43.0202,43.05,42.94,42.94,38007,43.0202,43.05,42.94,42.94,38007,0.0,1.0
2024-09-26,43.0584,43.09,43.0,43.05,42334,43.0584,43.09,43.0,43.05,42334,0.0,1.0
2024-09-27,43.0299,43.0743,42.98,42.98,4292,43.0299,43.0743,42.98,42.98,4292,0.0,1.0
2024-09-30,43.0791,43.0791,42.98,42.98,3581,43.0791,43.0791,42.98,42.98,3581,0.0,1.0
2024-10-01,42.9613,42.9845,42.92,42.92,6467,42.9613,42.9845,42.92,42.92,6467,0.0,1.0
2024-10-02,42.9752,42.99,42.9,42.9,2017,42.9752,42.99,42.9,42.9,2017,0.0,1.0
2024-10-03,42.9309,42.9939,42.92,42.94,1811,42.9309,42.9939,42.92,42.94,1811,0.0,1.0
2024-10-04,43.0798,43.0798,42.96,42.9601,4602,43.0798,43.0798,42.96,42.9601,4602,0.0,1.0
2024-10-07,42.96,43.053,42.95,42.95,2012,42.96,43.053,42.95,42.95,2012,0.0,1.0
2024-10-08,43.0929,43.0929,43.0,43.0,7738,43.0929,43.0929,43.0,43.0,7738,0.0,1.0
2024-10-09,43.1101,43.14,43.05,43.05,2191,43.1101,43.14,43.05,43.05,2191,0.0,1.0
2024-10-10,43.1403,43.1403,43.1,43.11,1496,43.1403,43.1403,43.1,43.11,1496,0.0,1.0
2024-10-11,43.2005,43.22,43.08,43.08,13036,43.2005,43.22,43.08,43.08,13036,0.0,1.0
2024-10-14,43.2752,43.29,43.22,43.22,2410,43.2752,43.29,43.22,43.22,2410,0.0,1.0
2024-10-15,43.21,43.27476,43.2,43.2,9732,43.21,43.27476,43.2,43.2,9732,0.0,1.0
2024-10-16,43.29,43.29,43.22,43.22,7003,43.29,43.29,43.22,43.22,7003,0.0,1.0
2024-10-17,43.3252,43.3307,43.23,43.23,4413,43.3252,43.3307,43.23,43.23,4413,0.0,1.0
2024-10-18,43.37,43.37,43.3201,43.3201,117544,43.37,43.37,43.3201,43.3201,117544,0.0,1.0
2024-10-21,43.3784,43.3784,43.32,43.365,706,43.3784,43.3784,43.32,43.365,706,0.0,1.0
2024-10-22,43.3958,43.3958,43.32,43.32,1447,43.3958,43.3958,43.32,43.32,1447,0.0,1.0
2024-10-23,43.3353,43.35,43.28,43.35,2994,43.3353,43.35,43.28,43.35,2994,0.0,1.0
2024-10-24,43.3699,43.3699,43.31,43.33,6957,43.3699,43.3699,43.31,43.33,6957,0.0,1.0
2024-10-25,43.353,43.353,43.353,43.353,106,43.353,43.353,43.353,43.353,106,0.0,1.0
2024-10-28,43.3999,43.46,43.37,43.39,5451,43.3999,43.46,43.37,43.39,5451,0.0,1.0
2024-10-29,43.42,43.47,43.38,43.4175,83384,43.42,43.47,43.38,43.4175,83384,0.0,1.0
2024-10-30,43.4069,43.445,43.356,43.422,10630,43.4069,43.445,43.356,43.422,10630,0.0,1.0
2024-10-31,43.2883,43.29,43.25,43.25,741,43.2883,43.29,43.25,43.25,741,0.0,1.0
2024-11-01,43.3359,43.3846,43.302,43.31,9829,43.3359,43.3846,43.302,43.31,9829,0.0,1.0
2024-11-04,43.3535,43.3744,43.31,43.33,14366,43.3535,43.3744,43.31,43.33,14366,0.0,1.0
2024-11-05,43.41,43.48,43.4,43.4,14183,43.41,43.48,43.4,43.4,14183,0.0,1.0
2024-11-06,43.5803,43.585,43.53,43.53,3492,43.5803,43.585,43.53,43.53,3492,0.0,1.0
2024-11-07,43.6049,43.614,43.56,43.5999,15786,43.6049,43.614,43.56,43.5999,15786,0.0,1.0
2024-11-08,43.625,43.6283,43.59,43.6283,51575,43.625,43.6283,43.59,43.6283,51575,0.0,1.0
2024-11-11,43.6447,43.66,43.58,43.58,3197,43.6447,43.66,43.58,43.58,3197,0.0,1.0
2024-11-12,43.6299,43.689,43.5901,43.61,6043,43.6299,43.689,43.5901,43.61,6043,0.0,1.0
2024-11-13,43.6403,43.6504,43.5604,43.5604,4262,43.6403,43.6504,43.5604,43.5604,4262,0.0,1.0
2024-11-14,43.6466,43.6466,43.61,43.61,4102,43.6466,43.6466,43.61,43.61,4102,0.0,1.0
2024-11-15,43.6,43.6663,43.6,43.63,3632,43.6,43.6663,43.6,43.63,3632,0.0,1.0
2024-11-18,43.6657,43.72,43.61,43.62,12466,43.6657,43.72,43.61,43.62,12466,0.0,1.0
2024-11-19,43.678,43.705,43.6401,43.6401,10211,43.678,43.705,43.6401,43.6401,10211,0.0,1.0
2024-11-20,43.6703,43.7,43.6638,43.665,2842,43.6703,43.7,43.6638,43.665,2842,0.0,1.0
2024-11-21,43.69,43.7,43.6401,43.65,10166,43.69,43.7,43.6401,43.65,10166,0.0,1.0
2024-11-22,43.712,43.758,43.65,43.65,5471,43.712,43.758,43.65,43.65,5471,0.0,1.0
2024-11-25,43.68,43.76,43.66,43.76,6822,43.68,43.76,43.66,43.76,6822,0.0,1.0
2024-11-26,43.7504,43.7684,43.6861,43.7444,16596,43.7504,43.7684,43.6861,43.7444,16596,0.0,1.0
2024-11-27,43.769,43.81,43.7307,43.81,12095,43.769,43.81,43.7307,43.81,12095,0.0,1.0
2024-11-29,43.77,43.8,43.728,43.8,211486,43.77,43.8,43.728,43.8,211486,0.0,1.0
2024-12-02,43.82,43.8592,43.7513,43.83,440631,43.82,43.8592,43.7513,43.83,440631,0.0,1.0
2024-12-03,43.85,43.8599,43.73,43.83,146162,43.85,43.8599,43.73,43.83,146162,0.0,1.0
2024-12-04,44.0,44.0,43.8702,43.93,66805,44.0,44.0,43.8702,43.93,66805,0.0,1.0
2024-12-05,43.96,44.02,43.93,43.999,52893,43.96,44.02,43.93,43.999,52893,0.0,1.0
2024-12-06,44.01,44.0538,43.93,44.03,38411,44.01,44.0538,43.93,44.03,38411,0.0,1.0
2024-12-09,43.85,44.0099,43.82,43.99,74481,43.85,44.0099,43.82,43.99,74481,0.0,1.0
2024-12-10,43.77,43.9,43.672,43.9,70183,43.77,43.9,43.672,43.9,70183,0.0,1.0
2024-12-11,43.98,44.03,43.855,43.93,116641,43.98,44.03,43.855,43.93,116641,0.0,1.0
2024-12-12,43.8549,43.97,43.8101,43.97,50009,43.8549,43.97,43.8101,43.97,50009,0.0,1.0
2024-12-13,43.84,44.02,43.76,44.02,24332,43.84,44.02,43.76,44.02,24332,0.0,1.0
2024-12-16,43.96,44.0,43.8412,43.95,34218,43.96,44.0,43.8412,43.95,34218,0.0,1.0
2024-12-17,43.84,43.9,43.7805,43.88,50532,43.84,43.9,43.7805,43.88,50532,0.0,1.0
2024-12-18,42.93,43.9599,42.92,43.84,52903,42.93,43.9599,42.92,43.84,52903,0.0,1.0
2024-12-19,42.95,43.25,42.94,43.25,53070,42.95,43.25,42.94,43.25,53070,0.0,1.0
2024-12-20,43.25,43.4773,42.79,42.83,477539,43.25,43.4773,42.79,42.83,477539,0.0,1.0
2024-12-23,43.54,43.54,43.115,43.35,37180,43.54,43.54,43.115,43.35,37180,0.0,1.0
2024-12-24,43.85,43.85,43.71,43.71,29274,43.85,43.85,43.71,43.71,29274,0.0,1.0
2024-12-26,43.83,43.8799,43.7,43.8,49884,43.83,43.8799,43.7,43.8,49884,0.0,1.0
2024-12-27,43.47,43.67,43.3061,43.67,41604,43.47,43.67,43.3061,43.67,41604,0.0,1.0
2024-12-30,43.21,43.3599,42.9592,43.19,2668810,43.21,43.3599,42.9592,43.19,2668810,0.0,1.0
2024-12-31,43.11,43.34,43.02,43.32,45120,43.11,43.34,43.02,43.32,45120,0.0,1.0
2025-01-02,43.048,43.2625,42.76,43.2625,178041,43.048,43.2625,42.76,43.2625,178041,0.0,1.0
2025-01-03,43.38,43.4299,43.14,43.14,20106,43.38,43.4299,43.14,43.14,20106,0.0,1.0
2025-01-06,43.56,43.79,43.4501,43.63,26978,43.56,43.79,43.4501,43.63,26978,0.0,1.0
2025-01-07,43.1859,43.68,43.1,43.68,22081,43.1859,43.68,43.1,43.68,22081,0.0,1.0
2025-01-08,43.21,43.28,43.06,43.07,17435,43.21,43.28,43.06,43.07,17435,0.0,1.0
2025-01-10,42.7657,42.965,42.66,42.965,41816,42.7657,42.965,42.66,42.965,41816,0.0,1.0
2025-01-13,42.8299,42.8299,42.4501,42.55,27991,42.8299,42.8299,42.4501,42.55,27991,0.0,1.0
2025-01-14,42.8479,42.96,42.6901,42.96,13051,42.8479,42.96,42.6901,42.96,13051,0.0,1.0
2025-01-15,43.46,43.4999,43.295,43.36,23843,43.46,43.4999,43.295,43.36,23843,0.0,1.0
2025-01-16,43.4208,43.4668,43.42,43.46,8068,43.4208,43.4668,43.42,43.46,8068,0.0,1.0
2025-01-17,43.72,43.77,43.65,43.7,27160,43.72,43.77,43.65,43.7,27160,0.0,1.0
2025-01-21,43.9423,43.9884,43.7501,43.855,34624,43.9423,43.9884,43.7501,43.855,34624,0.0,1.0
2025-01-22,44.1453,44.19,44.0401,44.05,29118,44.1453,44.19,44.0401,44.05,29118,0.0,1.0
2025-01-23,44.2626,44.2626,44.03,44.03,129438,44.2626,44.2626,44.03,44.03,129438,0.0,1.0
2025-01-24,44.17,44.2707,44.1301,44.21,13903,44.17,44.2707,44.1301,44.21,13903,0.0,1.0
2025-01-27,43.74,43.7691,43.37,43.37,33117,43.74,43.7691,43.37,43.37,33117,0.0,1.0
2025-01-28,44.065,44.1199,43.71,43.8499,40138,44.065,44.1199,43.71,43.8499,40138,0.0,1.0
2025-01-29,43.95,44.09,43.8,44.08,18412,43.95,44.09,43.8,44.08,18412,0.0,1.0
2025-01-30,44.1,44.14,43.9195,44.08,8728,44.1,44.14,43.9195,44.08,8728,0.0,1.0
2025-01-31,43.9467,44.3299,43.86,44.3,13318,43.9467,44.3299,43.86,44.3,13318,0.0,1.0
2025-02-03,43.69,43.8699,43.35,43.37,278046,43.69,43.8699,43.35,43.37,278046,0.0,1.0
2025-02-04,43.88,43.94,43.64,43.64,30072,43.88,43.94,43.64,43.64,30072,0.0,1.0
2025-02-05,44.0,44.05,43.82,43.875,17023,44.0,44.05,43.82,43.875,17023,0.0,1.0
2025-02-06,44.14,44.1499,43.93,44.11,29964,44.14,44.1499,43.93,44.11,29964,0.0,1.0
2025-02-07,43.92,44.09,43.8542,44.09,9895,43.92,44.09,43.8542,44.09,9895,0.0,1.0
2025-02-10,44.07,44.14,43.97,43.98,11508,44.07,44.14,43.97,43.98,11508,0.0,1.0
2025-02-11,44.13,44.14,43.9601,43.97,25574,44.13,44.14,43.9601,43.97,25574,0.0,1.0
2025-02-12,44.03,44.05,43.84,43.84,33328,44.03,44.05,43.84,43.84,33328,0.0,1.0
2025-02-13,44.36,44.3731,44.0001,44.14,19240,44.36,44.3731,44.0001,44.14,19240,0.0,1.0
2025-02-14,44.31,44.39,44.31,44.39,9839,44.31,44.39,44.31,44.39,9839,0.0,1.0
2025-02-18,44.37,44.44,44.29,44.32,17509,44.37,44.44,44.29,44.32,17509,0.0,1.0
2025-02-19,44.52,44.52,44.3883,44.3883,32494,44.52,44.52,44.3883,44.3883,32494,0.0,1.0
2025-02-20,44.33,44.39,44.17,44.3,2406066,44.33,44.39,44.17,44.3,2406066,0.0,1.0
2025-02-21,43.83,44.28,43.83,44.25,10248,43.83,44.28,43.83,44.25,10248,0.0,1.0
2025-02-24,43.75,43.96,43.71,43.91,1750333,43.75,43.96,43.71,43.91,1750333,0.0,1.0
2025-02-25,43.6,43.84,43.37,43.84,457448,43.6,43.84,43.37,43.84,457448,0.0,1.0
2025-02-26,43.6,43.85,43.5101,43.6699,56844,43.6,43.85,43.5101,43.6699,56844,0.0,1.0
2025-02-27,43.11,43.66,43.11,43.53,16944,43.11,43.66,43.11,43.53,16944,0.0,1.0
2025-02-28,43.55,43.59,43.06,43.08,22048,43.55,43.59,43.06,43.08,22048,0.0,1.0
2025-03-03,43.07,43.69,42.92,43.69,53693,43.07,43.69,42.92,43.69,53693,0.0,1.0
2025-03-04,42.7,43.11,42.44,42.7819,38237,42.7,43.11,42.44,42.7819,38237,0.0,1.0
2025-03-05,43.03,43.09,42.51,42.66,58581,43.03,43.09,42.51,42.66,58581,0.0,1.0
2025-03-06,42.5,42.8199,42.3801,42.81,14320,42.5,42.8199,42.3801,42.81,14320,0.0,1.0
2025-03-07,42.69,42.69,42.14,42.45,8303,42.69,42.69,42.14,42.45,8303,0.0,1.0
2025-03-10,41.85,42.2,41.62,42.2,27654,41.85,42.2,41.62,42.2,27654,0.0,1.0
2025-03-11,41.55,41.8823,41.361,41.72,2495493,41.55,41.8823,41.361,41.72,2495493,0.0,1.0
2025-03-12,41.7852,41.84,41.48,41.83,11658,41.7852,41.84,41.48,41.83,11658,0.0,1.0
2025-03-13,41.39,41.68,41.2745,41.68,15559,41.39,41.68,41.2745,41.68,15559,0.0,1.0
2025-03-14,41.9501,41.99,41.65,41.73,13155,41.9501,41.99,41.65,41.73,13155,0.0,1.0
2025-03-17,42.24,42.3,41.99,42.085,50728,42.24,42.3,41.99,42.085,50728,0.0,1.0
2025-03-18,41.8581,41.8982,41.771,41.89,7626,41.8581,41.8982,41.771,41.89,7626,0.0,1.0
2025-03-19,42.15,42.3,41.96,41.96,11973,42.15,42.3,41.96,41.96,11973,0.0,1.0
2025-03-20,42.08,42.36,41.9835,42.255,3312,42.08,42.36,41.9835,42.255,3312,0.0,1.0
2025-03-21,42.1387,42.1387,41.93,41.95,3438,42.1387,42.1387,41.93,41.95,3438,0.0,1.0
2025-03-24,42.6419,42.7,42.57,42.5737,6193,42.6419,42.7,42.57,42.5737,6193,0.0,1.0
2025-03-25,42.7081,42.7245,42.6258,42.68,11251,42.7081,42.7245,42.6258,42.68,11251,0.0,1.0
2025-03-26,42.379,42.379,42.2922,42.3104,3065,42.379,42.379,42.2922,42.3104,3065,0.0,1.0
2025-03-27,42.21,42.425,42.18,42.23,4286,42.21,42.425,42.18,42.23,4286,0.0,1.0
2025-03-28,41.7,42.125,41.67,42.125,4988,41.7,42.125,41.67,42.125,4988,0.0,1.0
2025-03-31,41.8558,41.8565,41.21,41.285,13894,41.8558,41.8565,41.21,41.285,13894,0.0,1.0
2025-04-01,41.951,41.9994,41.62,41.7,19640,41.951,41.9994,41.62,41.7,19640,0.0,1.0
2025-04-02,42.11,42.13,41.98,42.01,71279,42.11,42.13,41.98,42.01,71279,0.0,1.0
2025-04-03,40.67,41.205,40.65,41.205,153721,40.67,41.205,40.65,41.205,153721,0.0,1.0
2025-04-04,38.92,40.11,38.92,40.11,69532,38.92,40.11,38.92,40.11,69532,0.0,1.0
2025-04-07,38.865,39.77,37.82,38.03,61696,38.865,39.77,37.82,38.03,61696,0.0,1.0
2025-04-08,38.31,39.84,38.31,39.8342,19384,38.31,39.84,38.31,39.8342,19384,0.0,1.0
2025-04-09,41.0262,41.0262,38.2401,38.6196,40773,41.0262,41.0262,38.2401,38.6196,40773,0.0,1.0
2025-04-10,39.9389,40.38,39.365,40.32,113396,39.9389,40.38,39.365,40.32,113396,0.0,1.0
2025-04-11,40.425,40.4999,39.6701,40.02,5865,40.425,40.4999,39.6701,40.02,5865,0.0,1.0
2025-04-14,40.69,40.91,40.52,40.9,10145,40.69,40.91,40.52,40.9,10145,0.0,1.0
2025-04-15,40.6883,40.96,40.651,40.8,21309,40.6883,40.96,40.651,40.8,21309,0.0,1.0
2025-04-16,40.07,40.5173,39.7487,40.345,17333,40.07,40.5173,39.7487,40.345,17333,0.0,1.0
2025-04-17,40.1126,40.3,40.01,40.1568,31517,40.1126,40.3,40.01,40.1568,31517,0.0,1.0
2025-04-21,39.4899,39.66,39.19,39.66,56708,39.4899,39.66,39.19,39.66,56708,0.0,1.0
2025-04-22,40.17,40.17,39.99,39.99,7889,40.17,40.17,39.99,39.99,7889,0.0,1.0
2025-04-23,40.641,41.02,40.55,41.02,10099,40.641,41.02,40.55,41.02,10099,0.0,1.0
2025-04-24,41.2112,41.2112,40.7128,40.7128,1537,41.2112,41.2112,40.7128,40.7128,1537,0.0,1.0
2025-04-25,41.4169,41.4169,41.075,41.23,9868,41.4169,41.4169,41.075,41.23,9868,0.0,1.0
2025-04-28,41.486,41.486,41.37,41.42,1550,41.486,41.486,41.37,41.42,1550,0.0,1.0
2025-04-29,41.55,41.6373,41.42,41.46,14700,41.55,41.6373,41.42,41.46,14700,0.0,1.0
2025-04-30,41.59,41.59,41.04,41.04,9504,41.59,41.59,41.04,41.04,9504,0.0,1.0
2025-05-01,41.79,42.05,41.79,41.87,29943,41.79,42.05,41.79,41.87,29943,0.0,1.0
2025-05-02,42.2618,42.3496,42.06,42.06,5010,42.2618,42.3496,42.06,42.06,5010,0.0,1.0
2025-05-05,42.06,42.2,42.06,42.12,5260,42.06,42.2,42.06,42.12,5260,0.0,1.0
2025-05-06,41.8,42.01,41.79,41.9301,17015,41.8,42.01,41.79,41.9301,17015,0.0,1.0
2025-05-07,41.9647,41.9647,41.73,41.91,16008,41.9647,41.9647,41.73,41.91,16008,0.0,1.0
2025-05-08,42.13,42.38,42.03,42.08,15409,42.13,42.38,42.03,42.08,15409,0.0,1.0
2025-05-09,42.2,42.26,42.0516,42.26,11060,42.2,42.26,42.0516,42.26,11060,0.0,1.0
2025-05-12,43.0632,43.11,42.9,42.9,6360,43.0632,43.11,42.9,42.9,6360,0.0,1.0
2025-05-13,43.41,43.42,43.3001,43.34,21829,43.41,43.42,43.3001,43.34,21829,0.0,1.0
2025-05-14,43.369,43.4299,42.8301,43.31,1592768,43.369,43.4299,42.8301,43.31,1592768,0.0,1.0
2025-05-15,43.51,43.5499,43.25,43.25,12526,43.51,43.5499,43.25,43.25,12526,0.0,1.0
2025-05-16,43.708,43.72,43.5,43.5,10420,43.708,43.72,43.5,43.5,10420,0.0,1.0
2025-05-19,43.69,43.73,43.47,43.47,1656414,43.69,43.73,43.47,43.47,1656414,0.0,1.0
2025-05-20,43.6,43.675,43.53,43.6,10302,43.6,43.675,43.53,43.6,10302,0.0,1.0
2025-05-21,43.1567,43.6199,43.12,43.475,16042,43.1567,43.6199,43.12,43.475,16042,0.0,1.0
2025-05-22,43.13,43.3,43.07,43.17,9007,43.13,43.3,43.07,43.17,9007,0.0,1.0
2025-05-23,42.9176,42.9905,42.78,42.78,7829,42.9176,42.9905,42.78,42.78,7829,0.0,1.0
2025-05-27,43.49,43.6,43.25,43.25,20287,43.49,43.6,43.25,43.25,20287,0.0,1.0
2025-05-28,43.3656,43.5688,43.36,43.52,17892,43.3656,43.5688,43.36,43.52,17892,0.0,1.0
2025-05-29,43.4975,43.53,43.33,43.53,23609,43.4975,43.53,43.33,43.53,23609,0.0,1.0
2025-05-30,43.4992,43.52,43.24,43.4399,17685,43.4992,43.52,43.24,43.4399,17685,0.0,1.0
2025-06-02,43.5939,43.63,43.41,43.45,10955,43.5939,43.63,43.41,43.45,10955,0.0,1.0
2025-06-03,43.8248,43.8692,43.645,43.645,9759,43.8248,43.8692,43.645,43.645,9759,0.0,1.0
2025-06-04,43.84,43.9199,43.83,43.8701,8828,43.84,43.9199,43.83,43.8701,8828,0.0,1.0
2025-06-05,43.68,43.8939,43.68,43.78,6672,43.68,43.8939,43.68,43.78,6672,0.0,1.0
2025-06-06,43.99,44.0296,43.9212,43.97,12013,43.99,44.0296,43.9212,43.97,12013,0.0,1.0
2025-06-09,44.03,44.12,43.9512,44.09,52856,44.03,44.12,43.9512,44.09,52856,0.0,1.0
2025-06-10,44.16,44.2,44.02,44.1,34558,44.16,44.2,44.02,44.1,34558,0.0,1.0
2025-06-11,44.07,44.3,44.0,44.3,19069,44.07,44.3,44.0,44.3,19069,0.0,1.0
2025-06-12,44.22,44.22,43.97,43.97,32637,44.22,44.22,43.97,43.97,32637,0.0,1.0
2025-06-13,43.8057,44.15,43.8057,44.03,24077,43.8057,44.15,43.8057,44.03,24077,0.0,1.0
2025-06-16,44.1516,44.2782,44.0401,44.0401,5342,44.1516,44.2782,44.0401,44.0401,5342,0.0,1.0
2025-06-17,43.92,44.13,43.9,44.1,10553,43.92,44.13,43.9,44.1,10553,0.0,1.0
2025-06-18,43.9187,44.08,43.9,43.97,10171,43.9187,44.08,43.9,43.97,10171,0.0,1.0
2025-06-20,43.8152,44.02,43.78,44.02,14678,43.8152,44.02,43.78,44.02,14678,0.0,1.0
2025-06-23,44.1335,44.1335,43.76,43.95,3163408,44.1335,44.1335,43.76,43.95,3163408,0.0,1.0
2025-06-24,44.545,44.57,44.32,44.32,5654,44.545,44.57,44.32,44.32,5654,0.0,1.0
2025-06-25,44.54,44.6074,44.45,44.545,12829,44.54,44.6074,44.45,44.545,12829,0.0,1.0
2025-06-26,44.81,44.81,44.5801,44.68,11565,44.81,44.81,44.5801,44.68,11565,0.0,1.0
2025-06-27,44.8994,45.02,44.75,44.97,12480,44.8994,45.02,44.75,44.97,12480,0.0,1.0
2025-06-30,45.16,45.17,44.901,45.01,19532,45.16,45.17,44.901,45.01,19532,0.0,1.0
2025-07-01,45.14,45.14,44.92,44.92,13429,45.14,45.14,44.92,44.92,13429,0.0,1.0
2025-07-02,45.219,45.22,44.99,44.99,11904,45.219,45.22,44.99,44.99,11904,0.0,1.0
2025-07-03,45.45,45.54,45.25,45.25,29399,45.45,45.54,45.25,45.25,29399,0.0,1.0
2025-07-07,45.2799,45.44,45.09,45.44,13599,45.2799,45.44,45.09,45.44,13599,0.0,1.0
2025-07-08,45.2254,45.2899,45.171,45.22,13693,45.2254,45.2899,45.171,45.22,13693,0.0,1.0
2025-07-09,45.4003,45.45,45.28,45.45,7383,45.4003,45.45,45.28,45.45,7383,0.0,1.0
2025-07-10,45.52,45.58,45.39,45.39,6286,45.52,45.58,45.39,45.39,6286,0.0,1.0
2025-07-11,45.4068,45.4798,45.29,45.29,4897,45.4068,45.4798,45.29,45.29,4897,0.0,1.0
2025-07-14,45.4506,45.5099,45.3899,45.3899,5823,45.4506,45.5099,45.3899,45.3899,5823,0.0,1.0
2025-07-15,45.33,45.55,45.32,45.55,10068,45.33,45.55,45.32,45.55,10068,0.0,1.0
2025-07-16,45.435,45.46,45.12,45.375,12751,45.435,45.46,45.12,45.375,12751,0.0,1.0
2025-07-17,45.6306,45.68,45.4973,45.55,6061,45.6306,45.68,45.4973,45.55,6061,0.0,1.0
2025-07-18,45.605,45.64,45.55,45.64,5081,45.605,45.64,45.55,45.64,5081,0.0,1.0
2025-07-21,45.6,45.84,45.6,45.63,50378,45.6,45.84,45.6,45.63,50378,0.0,1.0
2025-07-22,45.7,45.738,45.54,45.54,20663,45.7,45.738,45.54,45.54,20663,0.0,1.0
2025-07-23,45.895,45.9599,45.7016,45.7016,10750,45.895,45.9599,45.7016,45.7016,10750,0.0,1.0
2025-07-24,45.99,46.0799,45.94,45.94,8915,45.99,46.0799,45.94,45.94,8915,0.0,1.0
2025-07-25,46.1062,46.18,46.0,46.0,6070,46.1062,46.18,46.0,46.0,6070,0.0,1.0
2025-07-28,46.08,46.14,46.03,46.14,12828,46.08,46.14,46.03,46.14,12828,0.0,1.0
2025-07-29,46.0264,46.14,45.99,46.14,15225,46.0264,46.14,45.99,46.14,15225,0.0,1.0
2025-07-30,45.98,46.08,45.8609,46.04,4095,45.98,46.08,45.8609,46.04,4095,0.0,1.0
2025-07-31,45.8673,46.18,45.8673,46.18,9045,45.8673,46.18,45.8673,46.18,9045,0.0,1.0
2025-08-01,45.3145,45.42,45.21,45.42,12696,45.3145,45.42,45.21,45.42,12696,0.0,1.0
2025-08-04,45.8,45.8,45.59,45.59,5397,45.8,45.8,45.59,45.59,5397,0.0,1.0
2025-08-05,45.6503,45.89,45.6,45.82,10666,45.6503,45.89,45.6,45.82,10666,0.0,1.0
2025-08-06,45.9034,45.9499,45.67,45.73,7216,45.9034,45.9499,45.67,45.73,7216,0.0,1.0
2025-08-07,45.835,46.09,45.73,46.05,11067,45.835,46.09,45.73,46.05,11067,0.0,1.0
2025-08-08,46.1232,46.17,46.02,46.02,12262,46.1232,46.17,46.02,46.02,12262,0.0,1.0
2025-08-11,46.0675,46.18,46.06,46.141,6629,46.0675,46.18,46.06,46.141,6629,0.0,1.0
2025-08-12,46.45,46.49,46.1501,46.1501,10481,46.45,46.49,46.1501,46.1501,10481,0.0,1.0
2025-08-13,46.5961,46.5961,46.47,46.58,6624,46.5961,46.5961,46.47,46.58,6624,0.0,1.0
2025-08-14,46.5701,46.58,46.5001,46.53,554831,46.5701,46.58,46.5001,46.53,554831,0.0,1.0
2025-08-15,46.5277,46.56,46.5001,46.5155,19366,46.5277,46.56,46.5001,46.5155,19366,0.0,1.0
2025-08-18,46.5406,46.5406,46.48,46.495,1021,46.5406,46.5406,46.48,46.495,1021,0.0,1.0
2025-08-19,46.3065,46.5,46.26,46.3701,4641,46.3065,46.5,46.26,46.3701,4641,0.0,1.0
2025-08-20,46.2391,46.2391,45.9401,46.2101,7032,46.2391,46.2391,45.9401,46.2101,7032,0.0,1.0
2025-08-21,46.065,46.15,46.03,46.129182,80417,46.065,46.15,46.03,46.129182,80417,0.0,1.0
2025-08-22,46.625,46.7299,46.22,46.22,15285,46.625,46.7299,46.22,46.22,15285,0.0,1.0
2025-08-25,46.45,46.6,46.45,46.52,6279,46.45,46.6,46.45,46.52,6279,0.0,1.0
2025-08-26,46.6271,46.6271,46.45,46.45,6433,46.6271,46.6271,46.45,46.45,6433,0.0,1.0
2025-08-27,46.7503,46.7503,46.6,46.6,5213,46.7503,46.7503,46.6,46.6,5213,0.0,1.0
2025-08-28,46.82,46.8257,46.68,46.68,25347,46.82,46.8257,46.68,46.68,25347,0.0,1.0
2025-08-29,46.6007,46.73,46.51,46.73,271134,46.6007,46.73,46.51,46.73,271134,0.0,1.0
2025-09-02,46.3727,46.3727,46.038,46.09,5517,46.3727,46.3727,46.038,46.09,5517,0.0,1.0
2025-09-03,46.5353,46.5353,46.38,46.47,8019,46.5353,46.5353,46.38,46.47,8019,0.0,1.0
2025-09-04,46.8678,46.8678,46.62,46.62,44240,46.8678,46.8678,46.62,46.62,44240,0.0,1.0
2025-09-05,46.82,46.82,46.66,46.74,4043,46.82,46.82,46.66,46.74,4043,0.0,1.0
2025-09-08,46.8251,46.94,46.805,46.82,4748,46.8251,46.94,46.805,46.82,4748,0.0,1.0
2025-09-09,46.9718,47.01,46.83,46.83,27001,46.9718,47.01,46.83,46.83,27001,0.0,1.0
2025-09-10,47.0739,47.199,47.07,47.146,11583,47.0739,47.199,47.07,47.146,11583,0.0,1.0
2025-09-11,47.3774,47.42,47.2801,47.32,139077,47.3774,47.42,47.2801,47.32,139077,0.0,1.0
2025-09-12,47.3725,47.48,47.33,47.35,26756,47.3725,47.48,47.33,47.35,26756,0.0,1.0
2025-09-15,47.5149,47.59,47.4608,47.569,19931,47.5149,47.59,47.4608,47.569,19931,0.0,1.0
2025-09-16,47.52,47.55,47.4301,47.515,18463,47.52,47.55,47.4301,47.515,18463,0.0,1.0
2025-09-17,47.5,47.5499,47.34,47.4895,7376,47.5,47.5499,47.34,47.4895,7376,0.0,1.0
2025-09-18,47.6452,47.69,47.58,47.58,4688,47.6452,47.69,47.58,47.58,4688,0.0,1.0
2025-09-19,47.82,47.85,47.65,47.683661,13655,47.82,47.85,47.65,47.683661,13655,0.0,1.0
2025-09-22,47.9324,47.95,47.7455,47.78,4355,47.9324,47.95,47.7455,47.78,4355,0.0,1.0
2025-09-23,47.7455,47.91,47.651,47.87,13016,47.7455,47.91,47.651,47.87,13016,0.0,1.0
2025-09-24,47.6592,47.78,47.57,47.78,2587,47.6592,47.78,47.57,47.78,2587,0.0,1.0
2025-09-25,47.4956,47.58,47.3501,47.42,7395,47.4956,47.58,47.3501,47.42,7395,0.0,1.0
2025-09-26,47.732,47.77,47.595,47.64,18945,47.732,47.77,47.595,47.64,18945,0.0,1.0
2025-09-29,47.7701,47.91,47.76,47.9,15367,47.7701,47.91,47.76,47.9,15367,0.0,1.0
2025-09-30,47.93,47.93,47.7101,47.79,53495,47.93,47.93,47.7101,47.79,53495,0.0,1.0
2025-10-01,48.0817,48.13,47.88,47.88,24715,48.0817,48.13,47.88,47.88,24715,0.0,1.0
2025-10-02,48.05,48.12,47.9601,48.01,92513,48.05,48.12,47.9601,48.01,92513,0.0,1.0
2025-10-03,48.096,48.28,48.0765,48.08,12989,48.096,48.28,48.0765,48.08,12989,0.0,1.0
2025-10-06,48.19,48.23,48.09,48.15,137617,48.19,48.23,48.09,48.15,137617,0.0,1.0
2025-10-07,48.0551,48.2775,48.03,48.2775,4440,48.0551,48.2775,48.03,48.2775,4440,0.0,1.0
2025-10-08,48.2664,48.2664,48.17,48.17,4273,48.2664,48.2664,48.17,48.17,4273,0.0,1.0
2025-10-09,48.1784,48.21,48.111,48.14,3347,48.1784,48.21,48.111,48.14,3347,0.0,1.0
2025-10-10,47.22,48.24,47.22,48.24,213178,47.22,48.24,47.22,48.24,213178,0.0,1.0
2025-10-13,47.8129,47.84,47.62,47.675,10673,47.8129,47.84,47.62,47.675,10673,0.0,1.0
2025-10-14,47.7652,47.9,47.6191,47.62,25163,47.7652,47.9,47.6191,47.62,25163,0.0,1.0
2025-10-15,47.88,48.11,47.62,48.11,13885,47.88,48.11,47.62,48.11,13885,0.0,1.0
2025-10-16,47.643,47.955,47.51,47.955,10611,47.643,47.955,47.51,47.955,10611,0.0,1.0
2025-10-17,47.8823,47.931,47.57,47.57,19364,47.8823,47.931,47.57,47.57,19364,0.0,1.0
2025-10-20,48.265,48.295,47.91,47.91,17809,48.265,48.295,47.91,47.91,17809,0.0,1.0
2025-10-21,48.3188,48.36,48.23,48.23,10221,48.3188,48.36,48.23,48.23,10221,0.0,1.0
2025-10-22,48.121,48.23,47.88,48.18,17142,48.121,48.23,47.88,48.18,17142,0.0,1.0
2025-10-23,48.322,48.37,48.2,48.23,6381,48.322,48.37,48.2,48.23,6381,0.0,1.0
2025-10-24,48.6,48.66,48.54,48.54,6841,48.6,48.66,48.54,48.54,6841,0.0,1.0
2025-10-27,48.9599,48.9599,48.85,48.85,1639,48.9599,48.9599,48.85,48.85,1639,0.0,1.0
2025-10-28,48.95,49.03,48.93,49.01,25688,48.95,49.03,48.93,49.01,25688,0.0,1.0
2025-10-29,48.91,49.03,48.86,49.01,3559,48.91,49.03,48.86,49.01,3559,0.0,1.0
2025-10-30,48.7375,48.95,48.7375,48.91,131109,48.7375,48.95,48.7375,48.91,131109,0.0,1.0
2025-10-31,48.8531,48.91,48.68,48.87,2802,48.8531,48.91,48.68,48.87,2802,0.0,1.0
2025-11-03,48.9144,48.9173,48.8,48.8,15449,48.9144,48.9173,48.8,48.8,15449,0.0,1.0
2025-11-04,48.5352,48.685,48.448,48.448,7937,48.5352,48.685,48.448,48.448,7937,0.0,1.0
2025-11-05,48.7268,48.82,48.63,48.63,4957,48.7268,48.82,48.63,48.63,4957,0.0,1.0
2025-11-06,48.24,48.62,48.19,48.62,6898,48.24,48.62,48.19,48.62,6898,0.0,1.0
2025-11-07,48.3,48.3,47.74,48.02,27410,48.3,48.3,47.74,48.02,27410,0.0,1.0
2025-11-10,48.99,48.9999,48.61,48.7,5807,48.99,48.9999,48.61,48.7,5807,0.0,1.0
2025-11-11,49.0334,49.0334,48.81,48.88,7331,49.0334,49.0334,48.81,48.88,7331,0.0,1.0
2025-11-12,49.03,49.1099,48.95,49.045,4933,49.03,49.1099,48.95,49.045,4933,0.0,1.0
2025-11-13,48.3789,48.88,48.3789,48.7608,4115,48.3789,48.88,48.3789,48.7608,4115,0.0,1.0
2025-11-14,48.43,48.5092,48.1,48.26,18752,48.43,48.5092,48.1,48.26,18752,0.0,1.0
2025-11-17,48.01,48.473,47.84,48.44,48497,48.01,48.473,47.84,48.44,48497,0.0,1.0
2025-11-18,47.6997,47.91,47.5,47.74,28438,47.6997,47.91,47.5,47.74,28438,0.0,1.0
2025-11-19,47.8445,48.11,47.73,48.1,10727,47.8445,48.11,47.73,48.1,10727,0.0,1.0
2025-11-20,47.1516,48.6547,47.1516,48.62,12017,47.1516,48.6547,47.1516,48.62,12017,0.0,1.0
2025-11-21,47.5624,47.89,47.21,47.2461,1967,47.5624,47.89,47.21,47.2461,1967,0.0,1.0
2025-11-24,48.25,48.32,47.84,47.95,32967,48.25,48.32,47.84,47.95,32967,0.0,1.0
2025-11-25,48.7352,48.7352,48.03,48.1585,13405,48.7352,48.7352,48.03,48.1585,13405,0.0,1.0
2025-11-26,49.086,49.17,48.87,48.93,30759,49.086,49.17,48.87,48.93,30759,0.0,1.0