date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-03-02,26.7371,26.75,25.9721,26.35,315526,26.7371,26.75,25.9721,26.35,315526,0.0,1.0
2020-03-03,26.23,26.83,26.16,26.7,265979,26.23,26.83,26.16,26.7,265979,0.0,1.0
2020-03-04,27.0,27.0,26.57,26.75,13957,27.0,27.0,26.57,26.75,13957,0.0,1.0
2020-03-05,26.299,26.769,26.18,26.625,87400,26.299,26.769,26.18,26.625,87400,0.0,1.0
2020-03-06,26.03,26.2247,25.52,25.82,87386,26.03,26.2247,25.52,25.82,87386,0.0,1.0
2020-03-09,24.64,25.09,24.64,25.09,109609,24.64,25.09,24.64,25.09,109609,0.0,1.0
2020-03-10,25.31,25.45,24.52,25.25,40779,25.31,25.45,24.52,25.25,40779,0.0,1.0
2020-03-11,24.5661,25.09,24.33,25.09,25876,24.5661,25.09,24.33,25.09,25876,0.0,1.0
2020-03-12,22.932,23.675,22.932,23.61,17600,22.932,23.675,22.932,23.61,17600,0.0,1.0
2020-03-13,24.12,24.12,22.7626,22.932,41907,24.12,24.12,22.7626,22.932,41907,0.0,1.0
2020-03-16,22.1146,23.09,22.1146,23.06,7226,22.1146,23.09,22.1146,23.06,7226,0.0,1.0
2020-03-17,22.79,22.93,22.03,22.1146,16096,22.79,22.93,22.03,22.1146,16096,0.0,1.0
2020-03-18,21.84,22.15,21.0,22.13,10900,21.84,22.15,21.0,22.13,10900,0.0,1.0
2020-03-19,22.2957,22.71,21.69,21.8404,12379,22.2957,22.71,21.69,21.8404,12379,0.0,1.0
2020-03-20,21.37,22.27,21.37,22.24,15600,21.37,22.27,21.37,22.24,15600,0.0,1.0
2020-03-23,21.2132,21.3793,20.8421,21.37,19809,21.2132,21.3793,20.8421,21.37,19809,0.0,1.0
2020-03-24,22.773,22.773,22.455,22.515,2100,22.773,22.773,22.455,22.515,2100,0.0,1.0
2020-03-25,22.8,23.34,22.67,22.7731,24854,22.8,23.34,22.67,22.7731,24854,0.0,1.0
2020-03-26,23.8311,23.8311,22.62,22.62,1617,23.8311,23.8311,22.62,22.62,1617,0.0,1.0
2020-03-27,23.285,23.72,23.26,23.29,11300,23.285,23.72,23.26,23.29,11300,0.0,1.0
2020-03-30,23.66,23.77,23.19,23.19,6303,23.66,23.77,23.19,23.19,6303,0.0,1.0
2020-03-31,23.5897,23.95,23.55,23.55,11289,23.5897,23.95,23.55,23.55,11289,0.0,1.0
2020-04-01,22.771,23.11,22.75,23.0,131800,22.771,23.11,22.75,23.0,131800,0.0,1.0
2020-04-02,23.191,23.191,22.86,23.03,7100,23.191,23.191,22.86,23.03,7100,0.0,1.0
2020-04-03,23.042,23.06,22.96,23.06,9600,23.042,23.06,22.96,23.06,9600,0.0,1.0
2020-04-06,24.225,24.225,23.55,23.55,25700,24.225,24.225,23.55,23.55,25700,0.0,1.0
2020-04-07,24.252,24.8,24.252,24.75,6600,24.252,24.8,24.252,24.75,6600,0.0,1.0
2020-04-08,24.732,24.766,24.606,24.606,4000,24.732,24.766,24.606,24.606,4000,0.0,1.0
2020-04-09,24.935,25.05,24.85,25.01,5800,24.935,25.05,24.85,25.01,5800,0.0,1.0
2020-04-13,24.796,25.06,24.6076,25.06,7321,24.796,25.06,24.6076,25.06,7321,0.0,1.0
2020-04-14,25.289,25.35,25.25,25.26,4000,25.289,25.35,25.25,25.26,4000,0.0,1.0
2020-04-15,24.95,25.05,24.86,25.02,25700,24.95,25.05,24.86,25.02,25700,0.0,1.0
2020-04-16,25.0075,25.0075,24.91,24.95,1061,25.0075,25.0075,24.91,24.95,1061,0.0,1.0
2020-04-17,25.442,25.442,25.2,25.2,3000,25.442,25.442,25.2,25.2,3000,0.0,1.0
2020-04-20,25.171,25.35,25.171,25.31,4100,25.171,25.35,25.171,25.31,4100,0.0,1.0
2020-04-21,24.64,24.88,24.59,24.88,3900,24.64,24.88,24.59,24.88,3900,0.0,1.0
2020-04-22,25.0,25.0,24.915,24.915,5100,25.0,25.0,24.915,24.915,5100,0.0,1.0
2020-04-23,25.035,25.18,24.98,25.0,13607,25.035,25.18,24.98,25.0,13607,0.0,1.0
2020-04-24,25.1401,25.16,24.9318,25.035,25535,25.1401,25.16,24.9318,25.035,25535,0.0,1.0
2020-04-27,25.481,25.55,25.383,25.383,11700,25.481,25.55,25.383,25.383,11700,0.0,1.0
2020-04-28,25.37,25.75,25.37,25.4808,64987,25.37,25.75,25.37,25.4808,64987,0.0,1.0
2020-04-29,25.975,25.985,25.8,25.8,5600,25.975,25.985,25.8,25.8,5600,0.0,1.0
2020-04-30,25.79,25.87,25.75,25.87,3800,25.79,25.87,25.75,25.87,3800,0.0,1.0
2020-05-01,25.139,25.355,25.139,25.33,11400,25.139,25.355,25.139,25.33,11400,0.0,1.0
2020-05-04,25.2382,25.27,24.95,25.1388,11907,25.2382,25.27,24.95,25.1388,11907,0.0,1.0
2020-05-05,25.508,25.686,25.45,25.49,10500,25.508,25.686,25.45,25.49,10500,0.0,1.0
2020-05-06,25.3087,25.541,25.3087,25.5078,2952,25.3087,25.541,25.3087,25.5078,2952,0.0,1.0
2020-05-07,25.512,25.69,25.512,25.56,31800,25.512,25.69,25.512,25.56,31800,0.0,1.0
2020-05-08,25.8981,25.9492,25.76,25.76,1240,25.8981,25.9492,25.76,25.76,1240,0.0,1.0
2020-05-11,25.9825,25.9825,25.83,25.8981,680,25.9825,25.9825,25.83,25.8981,680,0.0,1.0
2020-05-12,25.6607,26.0,25.6607,25.9825,557,25.6607,26.0,25.6607,25.9825,557,0.0,1.0
2020-05-13,25.214,25.395,25.13,25.37,27700,25.214,25.395,25.13,25.37,27700,0.0,1.0
2020-05-14,25.4571,25.4571,24.93,25.2144,23126,25.4571,25.4571,24.93,25.2144,23126,0.0,1.0
2020-05-15,25.5178,25.5178,25.5178,25.5178,40,25.5178,25.5178,25.5178,25.5178,40,0.0,1.0
2020-05-18,26.17,26.23,26.077,26.08,6700,26.17,26.23,26.077,26.08,6700,0.0,1.0
2020-05-19,25.9889,26.2,25.9889,26.17,7120,25.9889,26.2,25.9889,26.17,7120,0.0,1.0
2020-05-20,26.22,26.29,26.13,26.13,42100,26.22,26.29,26.13,26.13,42100,0.0,1.0
2020-05-21,26.097,26.3,26.07,26.2198,5455,26.097,26.3,26.07,26.2198,5455,0.0,1.0
2020-05-22,26.0918,26.12,26.05,26.097,2312,26.0918,26.12,26.05,26.097,2312,0.0,1.0
2020-05-26,26.3418,26.5,26.33,26.4,4639,26.3418,26.5,26.33,26.4,4639,0.0,1.0
2020-05-27,26.6158,26.66,26.3,26.46,25205,26.6158,26.66,26.3,26.46,25205,0.0,1.0
2020-05-28,26.5891,26.7367,26.5891,26.6158,2825,26.5891,26.7367,26.5891,26.6158,2825,0.0,1.0
2020-05-29,26.5884,26.5884,26.28,26.28,48548,26.5884,26.5884,26.28,26.28,48548,0.0,1.0
2020-06-01,26.761,26.761,26.63,26.63,200,26.761,26.761,26.63,26.63,200,0.0,1.0
2020-06-02,26.797,26.797,26.797,26.797,20,26.797,26.797,26.797,26.797,20,0.0,1.0
2020-06-03,27.018,27.018,26.85,26.85,1300,27.018,27.018,26.85,26.85,1300,0.0,1.0
2020-06-04,26.908,26.95,26.908,26.95,200,26.908,26.95,26.908,26.95,200,0.0,1.0
2020-06-05,27.437,27.475,27.437,27.475,1000,27.437,27.475,27.437,27.475,1000,0.0,1.0
2020-06-08,27.566,27.566,27.4,27.4373,8543,27.566,27.566,27.4,27.4373,8543,0.0,1.0
2020-06-09,27.429,27.49,27.36,27.4,41600,27.429,27.49,27.36,27.4,41600,0.0,1.0
2020-06-10,27.369,27.39,27.315,27.32,6700,27.369,27.39,27.315,27.32,6700,0.0,1.0
2020-06-11,26.22,26.395,26.22,26.36,4700,26.22,26.395,26.22,26.36,4700,0.0,1.0
2020-06-12,26.3825,26.63,26.18,26.2197,2156,26.3825,26.63,26.18,26.2197,2156,0.0,1.0
2020-06-15,26.5061,26.5061,26.06,26.3825,17942,26.5061,26.5061,26.06,26.3825,17942,0.0,1.0
2020-06-16,26.965,26.97,26.932,26.932,500,26.965,26.97,26.932,26.932,500,0.0,1.0
2020-06-17,26.8409,26.99,26.835,26.98,10366,26.8409,26.99,26.835,26.98,10366,0.0,1.0
2020-06-18,26.8188,26.8188,26.8188,26.8188,0,26.8188,26.8188,26.8188,26.8188,0,0.0,1.0
2020-06-19,26.7547,26.7547,26.7547,26.7547,0,26.7547,26.7547,26.7547,26.7547,0,0.0,1.0
2020-06-22,26.783,26.8,26.767,26.79,1800,26.783,26.8,26.767,26.79,1800,0.0,1.0
2020-06-23,27.028,27.17,27.028,27.04,900,27.028,27.17,27.028,27.04,900,0.0,1.0
2020-06-24,26.597,26.597,26.543,26.56,700,26.597,26.597,26.543,26.56,700,0.0,1.0
2020-06-25,26.8075,26.8075,26.8075,26.8075,23,26.8075,26.8075,26.8075,26.8075,23,0.0,1.0
2020-06-26,26.3566,26.3566,26.3566,26.3566,0,26.3566,26.3566,26.3566,26.3566,0,0.0,1.0
2020-06-29,26.59,26.62,26.47,26.52,9500,26.592,26.62,26.474,26.52,9499.28549939832,0.0,1.0
2020-06-30,26.89,26.89,26.89,26.89,10,26.89,26.89,26.89,26.89,10,0.0,1.0
2020-07-01,26.99,26.99,26.99,26.99,10,26.989,26.989,26.989,26.989,10.0003705213235,0.0,1.0
2020-07-02,27.08,27.26,27.08,27.2,8200,27.076,27.26,27.076,27.2,8201.21140493426,0.0,1.0
2020-07-06,27.4,27.4,27.36,27.36,100,27.405,27.405,27.36,27.36,99.9817551541689,0.0,1.0
2020-07-07,27.21,27.38,27.16,27.3,13600,27.213,27.375,27.16,27.3,13598.5007165693,0.0,1.0
2020-07-08,27.22,27.22,27.15,27.21,820,27.225,27.225,27.15,27.21,819.84940312213,0.0,1.0
2020-07-09,27.2,27.28,27.15,27.28,3000,27.203,27.285,27.15,27.285,2999.66915413741,0.0,1.0
2020-07-10,27.33,27.33,27.22,27.22,7600,27.33,27.33,27.22,27.22,7600,0.0,1.0
2020-07-13,27.21,27.5,27.21,27.46,1300,27.207,27.5,27.207,27.46,1300.14334546256,0.0,1.0
2020-07-14,27.42,27.42,27.09,27.1,5300,27.416,27.416,27.09,27.1,5300.77327108258,0.0,1.0
2020-07-15,27.57,27.57,27.44,27.51,2200,27.57,27.57,27.44,27.51,2200,0.0,1.0
2020-07-16,27.43,27.43,27.43,27.43,2200,27.43,27.43,27.43,27.43,2200,0.0,1.0
2020-07-17,27.45,27.48,27.42,27.44,4800,27.449,27.48,27.42,27.44,4800.17486975846,0.0,1.0
2020-07-20,27.654,27.66,27.5,27.5,8200,27.654,27.66,27.5,27.5,8200,0.0,1.0
2020-07-21,27.699,27.699,27.699,27.699,36,27.699,27.699,27.699,27.699,36,0.0,1.0
2020-07-22,27.7942,27.7942,27.7942,27.7942,36,27.7942,27.7942,27.7942,27.7942,36,0.0,1.0
2020-07-23,27.5678,27.839,27.5678,27.839,816,27.5678,27.839,27.5678,27.839,816,0.0,1.0
2020-07-24,27.53,27.53,27.49,27.4998,8600,27.53,27.53,27.49,27.4998,8600,0.0,1.0
2020-07-27,27.6148,27.6148,27.56,27.61,1281,27.6148,27.6148,27.56,27.61,1281,0.0,1.0
2020-07-28,27.5151,27.58,27.5151,27.58,2100,27.5151,27.58,27.5151,27.58,2100,0.0,1.0
2020-07-29,27.6999,27.76,27.6979,27.71,11710,27.6999,27.76,27.6979,27.71,11710,0.0,1.0
2020-07-30,27.5907,27.65,27.5907,27.64,1495,27.5907,27.65,27.5907,27.64,1495,0.0,1.0
2020-07-31,27.7034,27.7034,27.68,27.68,209,27.7034,27.7034,27.68,27.68,209,0.0,1.0
2020-08-03,27.8731,27.93,27.8449,27.8605,23400,27.8731,27.93,27.8449,27.8605,23400,0.0,1.0
2020-08-04,27.9749,27.99,27.97,27.99,1105,27.9749,27.99,27.97,27.99,1105,0.0,1.0
2020-08-05,28.0829,28.085,28.07,28.085,9947,28.0829,28.085,28.07,28.085,9947,0.0,1.0
2020-08-06,28.125,28.125,28.04,28.04,584,28.125,28.125,28.04,28.04,584,0.0,1.0
2020-08-07,28.1677,28.1677,28.13,28.13,858,28.1677,28.1677,28.13,28.13,858,0.0,1.0
2020-08-10,28.1518,28.21,28.1518,28.21,378,28.1518,28.21,28.1518,28.21,378,0.0,1.0
2020-08-11,28.055,28.27,28.055,28.269,1006,28.055,28.27,28.055,28.269,1006,0.0,1.0
2020-08-12,28.2,28.2,28.2,28.2,181,28.2,28.2,28.2,28.2,181,0.0,1.0
2020-08-13,28.2579,28.349,28.23,28.32,4834,28.2579,28.349,28.23,28.32,4834,0.0,1.0
2020-08-14,28.2353,28.2353,28.2353,28.2353,4834,28.2353,28.2353,28.2353,28.2353,4834,0.0,1.0
2020-08-17,28.255,28.255,28.25,28.25,314,28.255,28.255,28.25,28.25,314,0.0,1.0
2020-08-18,28.22,28.22,28.22,28.22,314,28.22,28.22,28.22,28.22,314,0.0,1.0
2020-08-19,28.23,28.27,28.2,28.2,2306,28.23,28.27,28.2,28.2,2306,0.0,1.0
2020-08-20,28.34,28.35,28.26,28.3,2921,28.34,28.35,28.26,28.3,2921,0.0,1.0
2020-08-21,28.3148,28.3148,28.2673,28.3,2031,28.3148,28.3148,28.2673,28.3,2031,0.0,1.0
2020-08-24,28.4139,28.45,28.358,28.358,2340,28.4139,28.45,28.358,28.358,2340,0.0,1.0
2020-08-25,28.415,28.4499,28.33,28.36,2264,28.415,28.4499,28.33,28.36,2264,0.0,1.0
2020-08-26,28.5133,28.5791,28.5133,28.5791,1059,28.5133,28.5791,28.5133,28.5791,1059,0.0,1.0
2020-08-27,28.5149,28.57,28.43,28.495,3548,28.5149,28.57,28.43,28.495,3548,0.0,1.0
2020-08-28,28.5251,28.5699,28.41,28.41,12868,28.5251,28.5699,28.41,28.41,12868,0.0,1.0
2020-08-31,28.38,28.49,28.38,28.48,1858,28.38,28.49,28.38,28.48,1858,0.0,1.0
2020-09-01,28.4287,28.434,28.42,28.42,594,28.4287,28.434,28.42,28.42,594,0.0,1.0
2020-09-02,28.5804,28.6,28.49,28.52,3606,28.5804,28.6,28.49,28.52,3606,0.0,1.0
2020-09-03,28.1612,28.22,28.12,28.22,358,28.1612,28.22,28.12,28.22,358,0.0,1.0
2020-09-04,28.0688,28.13,28.03,28.03,819,28.0688,28.13,28.03,28.03,819,0.0,1.0
2020-09-08,27.898,27.9134,27.898,27.9134,500,27.898,27.9134,27.898,27.9134,500,0.0,1.0
2020-09-09,28.229,28.3106,28.229,28.26,279,28.229,28.3106,28.229,28.26,279,0.0,1.0
2020-09-10,28.02,28.1608,28.02,28.1608,629,28.02,28.1608,28.02,28.1608,629,0.0,1.0
2020-09-11,28.04,28.055,27.91,27.91,4270,28.04,28.055,27.91,27.91,4270,0.0,1.0
2020-09-14,28.255,28.255,28.255,28.255,4270,28.255,28.255,28.255,28.255,4270,0.0,1.0
2020-09-15,28.2565,28.35,28.21,28.35,675,28.2565,28.35,28.21,28.35,675,0.0,1.0
2020-09-16,28.1984,28.1984,28.1984,28.1984,675,28.1984,28.1984,28.1984,28.1984,675,0.0,1.0
2020-09-17,28.0756,28.0756,28.0756,28.0756,0,28.0756,28.0756,28.0756,28.0756,0,0.0,1.0
2020-09-18,27.979,28.1622,27.979,28.1622,510,27.979,28.1622,27.979,28.1622,510,0.0,1.0
2020-09-21,27.8132,27.9,27.8132,27.9,143,27.8132,27.9,27.8132,27.9,143,0.0,1.0
2020-09-22,27.9967,28.0,27.9967,28.0,7490,27.9967,28.0,27.9967,28.0,7490,0.0,1.0
2020-09-23,27.5693,27.675,27.5693,27.63,605,27.5693,27.675,27.5693,27.63,605,0.0,1.0
2020-09-24,27.6793,27.8299,27.64,27.8299,361,27.6793,27.8299,27.64,27.8299,361,0.0,1.0
2020-09-25,27.9042,27.9042,27.715,27.715,553,27.9042,27.9042,27.715,27.715,553,0.0,1.0
2020-09-28,28.0952,28.1499,28.09,28.1499,500,28.0952,28.1499,28.09,28.1499,500,0.0,1.0
2020-09-29,28.0535,28.0535,28.0535,28.0535,48,28.0535,28.0535,28.0535,28.0535,48,0.0,1.0
2020-09-30,28.2233,28.2233,28.125,28.125,319,28.2233,28.2233,28.125,28.125,319,0.0,1.0
2020-10-01,28.2066,28.2066,28.2066,28.2066,10,28.2066,28.2066,28.2066,28.2066,10,0.0,1.0
2020-10-02,28.0887,28.0887,28.0887,28.0887,10,28.0887,28.0887,28.0887,28.0887,10,0.0,1.0
2020-10-05,28.334,28.334,28.239,28.239,470,28.334,28.334,28.239,28.239,470,0.0,1.0
2020-10-06,28.1551,28.34,28.1551,28.34,655,28.1551,28.34,28.1551,28.34,655,0.0,1.0
2020-10-07,28.4214,28.4214,28.4214,28.4214,655,28.4214,28.4214,28.4214,28.4214,655,0.0,1.0
2020-10-08,28.5279,28.5279,28.5279,28.5279,0,28.5279,28.5279,28.5279,28.5279,0,0.0,1.0
2020-10-09,28.6362,28.6362,28.59,28.59,285,28.6362,28.6362,28.59,28.59,285,0.0,1.0
2020-10-12,28.8506,28.8506,28.8506,28.8506,285,28.8506,28.8506,28.8506,28.8506,285,0.0,1.0
2020-10-13,28.7629,28.7629,28.73,28.73,943,28.7629,28.7629,28.73,28.73,943,0.0,1.0
2020-10-14,28.7243,28.745,28.7243,28.745,824,28.7243,28.745,28.7243,28.745,824,0.0,1.0
2020-10-15,28.6966,28.6966,28.6,28.6,379,28.6966,28.6966,28.6,28.6,379,0.0,1.0
2020-10-16,28.6971,28.6971,28.6971,28.6971,178,28.6971,28.6971,28.6971,28.6971,178,0.0,1.0
2020-10-19,28.4652,28.6779,28.4652,28.6779,2045,28.4652,28.6779,28.4652,28.6779,2045,0.0,1.0
2020-10-20,28.5584,28.63,28.5584,28.62,5332,28.5584,28.63,28.5584,28.62,5332,0.0,1.0
2020-10-21,28.51,28.6009,28.51,28.56,19040,28.51,28.6009,28.51,28.56,19040,0.0,1.0
2020-10-22,28.6525,28.6525,28.5502,28.5502,103,28.6525,28.6525,28.5502,28.5502,103,0.0,1.0
2020-10-23,28.675,28.675,28.675,28.675,77,28.675,28.675,28.675,28.675,77,0.0,1.0
2020-10-26,28.4031,28.4031,28.37,28.371,1928,28.4031,28.4031,28.37,28.371,1928,0.0,1.0
2020-10-27,28.3672,28.4,28.3672,28.4,519,28.3672,28.4,28.3672,28.4,519,0.0,1.0
2020-10-28,27.8516,28.1,27.8516,28.1,5443,27.8516,28.1,27.8516,28.1,5443,0.0,1.0
2020-10-29,28.0872,28.0872,27.82,27.82,679,28.0872,28.0872,27.82,27.82,679,0.0,1.0
2020-10-30,27.77,27.84,27.74,27.82,2049,27.77,27.84,27.74,27.82,2049,0.0,1.0
2020-11-02,28.0657,28.0657,27.98,28.02,57617,28.0657,28.0657,27.98,28.02,57617,0.0,1.0
2020-11-03,28.3423,28.3423,28.22,28.22,965,28.3423,28.3423,28.22,28.22,965,0.0,1.0
2020-11-04,28.6661,28.6661,28.48,28.48,1250,28.6661,28.6661,28.48,28.48,1250,0.0,1.0
2020-11-05,28.8871,28.8871,28.85,28.86,1226,28.8871,28.8871,28.85,28.86,1226,0.0,1.0
2020-11-06,28.9069,28.9069,28.73,28.73,1400,28.9069,28.9069,28.73,28.73,1400,0.0,1.0
2020-11-09,29.0359,29.2072,29.0359,29.1588,8746,29.0359,29.2072,29.0359,29.1588,8746,0.0,1.0
2020-11-10,29.106,29.106,29.02,29.02,1650,29.106,29.106,29.02,29.02,1650,0.0,1.0
2020-11-11,29.1412,29.16,29.1101,29.1101,7746,29.1412,29.16,29.1101,29.1101,7746,0.0,1.0
2020-11-12,29.0102,29.05,29.0102,29.0499,294,29.0102,29.05,29.0102,29.0499,294,0.0,1.0
2020-11-13,29.1604,29.1604,29.095,29.11,1384,29.1604,29.1604,29.095,29.11,1384,0.0,1.0
2020-11-16,29.2444,29.25,29.2444,29.25,415,29.2444,29.25,29.2444,29.25,415,0.0,1.0
2020-11-17,29.219,29.2447,29.219,29.23,19953,29.219,29.2447,29.219,29.23,19953,0.0,1.0
2020-11-18,29.1458,29.2599,29.1458,29.2599,197,29.1458,29.2599,29.1458,29.2599,197,0.0,1.0
2020-11-19,29.1902,29.22,29.11,29.22,7957,29.1902,29.22,29.11,29.22,7957,0.0,1.0
2020-11-20,29.1753,29.1753,29.1753,29.1753,77,29.1753,29.1753,29.1753,29.1753,77,0.0,1.0
2020-11-23,29.1953,29.1953,29.1953,29.1953,60,29.1953,29.1953,29.1953,29.1953,60,0.0,1.0
2020-11-24,29.3054,29.3054,29.3,29.3,4413,29.3054,29.3054,29.3,29.3,4413,0.0,1.0
2020-11-25,29.3151,29.3151,29.3151,29.3151,135,29.3151,29.3151,29.3151,29.3151,135,0.0,1.0
2020-11-27,29.3429,29.3868,29.324,29.35,1002,29.3429,29.3868,29.324,29.35,1002,0.0,1.0
2020-11-30,29.3371,29.3371,29.2201,29.2201,24225,29.3371,29.3371,29.2201,29.2201,24225,0.0,1.0
2020-12-01,29.415,29.4999,29.4001,29.43,7409,29.415,29.4999,29.4001,29.43,7409,0.0,1.0
2020-12-02,29.4051,29.4419,29.3,29.3,25133,29.4051,29.4419,29.3,29.3,25133,0.0,1.0
2020-12-03,29.4151,29.4662,29.38,29.38,8385,29.4151,29.4662,29.38,29.38,8385,0.0,1.0
2020-12-04,29.5514,29.5514,29.3,29.3,2094,29.5514,29.5514,29.3,29.3,2094,0.0,1.0
2020-12-07,29.47,29.47,29.43,29.44,5581,29.47,29.47,29.43,29.44,5581,0.0,1.0
2020-12-08,29.58,29.58,29.49,29.5499,2681,29.58,29.58,29.49,29.5499,2681,0.0,1.0
2020-12-09,29.47,29.56,29.47,29.56,3613,29.47,29.56,29.47,29.56,3613,0.0,1.0
2020-12-10,29.475,29.475,29.42,29.42,104,29.475,29.475,29.42,29.42,104,0.0,1.0
2020-12-11,29.4241,29.4241,29.4,29.4,320,29.4241,29.4241,29.4,29.4,320,0.0,1.0
2020-12-14,29.395,29.43,29.395,29.43,227,29.395,29.43,29.395,29.43,227,0.0,1.0
2020-12-15,29.4489,29.4565,29.43,29.4565,253,29.4489,29.4565,29.43,29.4565,253,0.0,1.0
2020-12-16,29.51,29.51,29.51,29.51,253,29.51,29.51,29.51,29.51,253,0.0,1.0
2020-12-17,29.5149,29.539,29.5,29.5,3916,29.5149,29.539,29.5,29.5,3916,0.0,1.0
2020-12-18,29.5284,29.56,29.47,29.56,221,29.5284,29.56,29.47,29.56,221,0.0,1.0
2020-12-21,29.5305,29.5305,29.43,29.5,1174,29.5305,29.5305,29.43,29.5,1174,0.0,1.0
2020-12-22,29.515,29.515,29.515,29.515,60,29.515,29.515,29.515,29.515,60,0.0,1.0
2020-12-23,29.5093,29.5093,29.5093,29.5093,60,29.5093,29.5093,29.5093,29.5093,60,0.0,1.0
2020-12-24,29.5538,29.5538,29.5538,29.5538,0,29.5538,29.5538,29.5538,29.5538,0,0.0,1.0
2020-12-28,29.6299,29.6399,29.59,29.6399,1561,29.6299,29.6399,29.59,29.6399,1561,0.0,1.0
2020-12-29,29.63,29.64,29.59,29.62,3400,29.63,29.64,29.59,29.62,3400,0.0,1.0
2020-12-30,29.64,29.64,29.59,29.6,1589,29.64,29.64,29.59,29.6,1589,0.0,1.0
2020-12-31,29.645,29.6575,29.61,29.61,4021,29.645,29.6575,29.61,29.61,4021,0.0,1.0
2021-01-04,29.5701,29.66,29.53,29.66,11071,29.5701,29.66,29.53,29.66,11071,0.0,1.0
2021-01-05,29.6227,29.6227,29.52,29.54,2111,29.6227,29.6227,29.52,29.54,2111,0.0,1.0
2021-01-06,29.6208,29.69,29.59,29.59,2847,29.6208,29.69,29.59,29.59,2847,0.0,1.0
2021-01-07,29.83,29.83,29.69,29.69,1970,29.83,29.83,29.69,29.69,1970,0.0,1.0
2021-01-08,29.8252,29.8252,29.8252,29.8252,1970,29.8252,29.8252,29.8252,29.8252,1970,0.0,1.0
2021-01-11,29.8101,29.8119,29.79,29.8119,374,29.8101,29.8119,29.79,29.8119,374,0.0,1.0
2021-01-12,29.7434,29.79,29.7,29.79,5055,29.7434,29.79,29.7,29.79,5055,0.0,1.0
2021-01-13,29.77,29.77,29.77,29.77,38,29.77,29.77,29.77,29.77,38,0.0,1.0
2021-01-14,29.78,29.78,29.7601,29.7601,1987,29.78,29.78,29.7601,29.7601,1987,0.0,1.0
2021-01-15,29.745,29.7575,29.69,29.69,6063,29.745,29.7575,29.69,29.69,6063,0.0,1.0
2021-01-19,29.76,29.8002,29.56,29.56,3355,29.76,29.8002,29.56,29.56,3355,0.0,1.0
2021-01-20,29.83,29.83,29.771,29.78,6119,29.83,29.83,29.771,29.78,6119,0.0,1.0
2021-01-21,29.855,29.9,29.75,29.75,2441,29.855,29.9,29.75,29.75,2441,0.0,1.0
2021-01-22,29.85,29.85,29.8001,29.8001,900,29.85,29.85,29.8001,29.8001,900,0.0,1.0
2021-01-25,29.7863,29.9,29.7863,29.9,857,29.7863,29.9,29.7863,29.9,857,0.0,1.0
2021-01-26,29.85,29.8721,29.85,29.8721,267,29.85,29.8721,29.85,29.8721,267,0.0,1.0
2021-01-27,29.702,29.93,29.702,29.93,1175,29.702,29.93,29.702,29.93,1175,0.0,1.0
2021-01-28,29.789,29.794,29.67,29.67,23149,29.789,29.794,29.67,29.67,23149,0.0,1.0
2021-01-29,29.69,29.76,29.64,29.73,30897,29.69,29.76,29.64,29.73,30897,0.0,1.0
2021-02-01,29.8691,29.89,29.81,29.81,1922,29.8691,29.89,29.81,29.81,1922,0.0,1.0
2021-02-02,29.86,29.865,29.86,29.865,704,29.86,29.865,29.86,29.865,704,0.0,1.0
2021-02-03,29.875,29.92,29.83,29.88,1339,29.875,29.92,29.83,29.88,1339,0.0,1.0
2021-02-04,29.88,29.9,29.875,29.885,2063,29.88,29.9,29.875,29.885,2063,0.0,1.0
2021-02-05,29.92,29.92,29.9,29.9,756,29.92,29.92,29.9,29.9,756,0.0,1.0
2021-02-08,29.92,29.9339,29.8809,29.9,3032,29.92,29.9339,29.8809,29.9,3032,0.0,1.0
2021-02-09,29.915,29.915,29.89,29.89,300,29.915,29.915,29.89,29.89,300,0.0,1.0
2021-02-10,29.92,29.92,29.8701,29.914,878,29.92,29.92,29.8701,29.914,878,0.0,1.0
2021-02-11,29.94,29.95,29.908,29.908,529,29.94,29.95,29.908,29.908,529,0.0,1.0
2021-02-12,29.925,29.95,29.89,29.945,10621,29.925,29.95,29.89,29.945,10621,0.0,1.0
2021-02-16,29.98,29.98,29.92,29.92,2374,29.98,29.98,29.92,29.92,2374,0.0,1.0
2021-02-17,29.9423,29.98,29.9,29.98,2863,29.9423,29.98,29.9,29.98,2863,0.0,1.0
2021-02-18,30.0,30.0,30.0,30.0,404,30.0,30.0,30.0,30.0,404,0.0,1.0
2021-02-19,30.005,30.005,29.97,29.97,2049,30.005,30.005,29.97,29.97,2049,0.0,1.0
2021-02-22,30.04,30.04,30.04,30.04,76,30.04,30.04,30.04,30.04,76,0.0,1.0
2021-02-23,29.9999,30.06,29.97,30.0173,29049,29.9999,30.06,29.97,30.0173,29049,0.0,1.0
2021-02-24,30.0301,30.06,29.95,30.02,27160,30.0301,30.06,29.95,30.02,27160,0.0,1.0
2021-02-25,30.03,30.06,30.0,30.035,57746,30.03,30.06,30.0,30.035,57746,0.0,1.0
2021-02-26,30.01,30.045,29.9925,30.04,461495,30.01,30.045,29.9925,30.04,461495,0.0,1.0
2021-03-01,30.49,30.57,30.08,30.08,318603,30.49,30.57,30.08,30.08,318603,0.0,1.0
2021-03-02,30.33,30.69,30.33,30.69,112236,30.33,30.69,30.33,30.69,112236,0.0,1.0
2021-03-03,30.07,30.48,30.07,30.48,84705,30.07,30.48,30.07,30.48,84705,0.0,1.0
2021-03-04,29.75,30.2,29.5481,30.2,97706,29.75,30.2,29.5481,30.2,97706,0.0,1.0
2021-03-05,30.13,30.25,29.625,29.8375,101523,30.13,30.25,29.625,29.8375,101523,0.0,1.0
2021-03-08,30.12,30.44,30.12,30.44,94400,30.12,30.44,30.12,30.44,94400,0.0,1.0
2021-03-09,30.436,30.55,30.205,30.43,75848,30.436,30.55,30.205,30.43,75848,0.0,1.0
2021-03-10,30.55,30.68,30.495,30.68,76972,30.55,30.68,30.495,30.68,76972,0.0,1.0
2021-03-11,30.7337,30.81,30.63,30.63,40103,30.7337,30.81,30.63,30.63,40103,0.0,1.0
2021-03-12,30.7241,30.78,30.61,30.78,27985,30.7241,30.78,30.61,30.78,27985,0.0,1.0
2021-03-15,30.88,30.92,30.6255,30.92,38076,30.88,30.92,30.6255,30.92,38076,0.0,1.0
2021-03-16,30.8651,30.95,30.8225,30.875,45547,30.8651,30.95,30.8225,30.875,45547,0.0,1.0
2021-03-17,30.9332,31.008,30.7301,30.95,10326,30.9332,31.008,30.7301,30.95,10326,0.0,1.0
2021-03-18,30.66,30.89,30.6035,30.77,32205,30.66,30.89,30.6035,30.77,32205,0.0,1.0
2021-03-19,30.62,30.8,30.51,30.8,18150,30.62,30.8,30.51,30.8,18150,0.0,1.0
2021-03-22,30.8178,30.9281,30.6275,30.83,33887,30.8178,30.9281,30.6275,30.83,33887,0.0,1.0
2021-03-23,30.666,30.885,30.65,30.81,54679,30.666,30.885,30.65,30.81,54679,0.0,1.0
2021-03-24,30.62,30.85,30.61,30.61,66148,30.62,30.85,30.61,30.61,66148,0.0,1.0
2021-03-25,30.74,30.76,30.39,30.499,27811,30.74,30.76,30.39,30.499,27811,0.0,1.0
2021-03-26,30.9001,30.95,30.7601,30.95,7826,30.9001,30.95,30.7601,30.95,7826,0.0,1.0
2021-03-29,31.0189,31.05,30.93,30.955,4284,31.0189,31.05,30.93,30.955,4284,0.0,1.0
2021-03-30,30.9442,30.999,30.885,30.999,3061,30.9442,30.999,30.885,30.999,3061,0.0,1.0
2021-03-31,31.13,31.21,31.02,31.21,12994,31.13,31.21,31.02,31.21,12994,0.0,1.0
2021-04-01,31.35,31.4,31.1201,31.13,24561,31.35,31.4,31.1201,31.13,24561,0.0,1.0
2021-04-05,31.6258,31.65,31.492,31.492,4779,31.6258,31.65,31.492,31.492,4779,0.0,1.0
2021-04-06,31.5631,31.669,31.5631,31.669,1854,31.5631,31.669,31.5631,31.669,1854,0.0,1.0
2021-04-07,31.6361,31.663,31.56,31.56,3892,31.6361,31.663,31.56,31.56,3892,0.0,1.0
2021-04-08,31.69,31.76,31.6101,31.76,11535,31.69,31.76,31.6101,31.76,11535,0.0,1.0
2021-04-09,31.8107,31.8107,31.67,31.7,40280,31.8107,31.8107,31.67,31.7,40280,0.0,1.0
2021-04-12,31.8161,31.8599,31.755,31.755,1448,31.8161,31.8599,31.755,31.755,1448,0.0,1.0
2021-04-13,31.9,31.905,31.88,31.88,3588,31.9,31.905,31.88,31.88,3588,0.0,1.0
2021-04-14,31.8003,31.9399,31.7801,31.93,2714,31.8003,31.9399,31.7801,31.93,2714,0.0,1.0
2021-04-15,32.0121,32.08,31.945,31.945,21924,32.0121,32.08,31.945,31.945,21924,0.0,1.0
2021-04-16,32.06,32.12,31.9808,32.0018,2034,32.06,32.12,31.9808,32.0018,2034,0.0,1.0
2021-04-19,31.935,31.953,31.935,31.95,599,31.935,31.953,31.935,31.95,599,0.0,1.0
2021-04-20,31.8613,31.865,31.7801,31.7801,8245,31.8613,31.865,31.7801,31.7801,8245,0.0,1.0
2021-04-21,32.0175,32.0175,31.92,31.949,10552,32.0175,32.0175,31.92,31.949,10552,0.0,1.0
2021-04-22,31.8346,31.97,31.8,31.96,21863,31.8346,31.97,31.8,31.96,21863,0.0,1.0
2021-04-23,32.0389,32.102,31.99,31.99,1465,32.0389,32.102,31.99,31.99,1465,0.0,1.0
2021-04-26,32.0889,32.13,32.0889,32.09,1531,32.0889,32.13,32.0889,32.09,1531,0.0,1.0
2021-04-27,32.1143,32.129,32.0655,32.0655,1149,32.1143,32.129,32.0655,32.0655,1149,0.0,1.0
2021-04-28,32.1061,32.31,32.1,32.15,116743,32.1061,32.31,32.1,32.15,116743,0.0,1.0
2021-04-29,32.2078,32.22,32.1301,32.22,9782,32.2078,32.22,32.1301,32.22,9782,0.0,1.0
2021-04-30,32.0549,32.11,32.0161,32.1,63501,32.0549,32.11,32.0161,32.1,63501,0.0,1.0
2021-05-03,32.0916,32.15,32.07,32.09,162182,32.0916,32.15,32.07,32.09,162182,0.0,1.0
2021-05-04,31.9734,31.9734,31.8883,31.9081,3062,31.9734,31.9734,31.8883,31.9081,3062,0.0,1.0
2021-05-05,32.0176,32.13,31.99,32.09,5115,32.0176,32.13,31.99,32.09,5115,0.0,1.0
2021-05-06,32.1693,32.1693,32.03,32.07,4605,32.1693,32.1693,32.03,32.07,4605,0.0,1.0
2021-05-07,32.3206,32.325,32.26,32.28,2508,32.3206,32.325,32.26,32.28,2508,0.0,1.0
2021-05-10,32.1376,32.326,32.1376,32.25,891,32.1376,32.326,32.1376,32.25,891,0.0,1.0
2021-05-11,31.936,31.979,31.88,31.92,2712,31.936,31.979,31.88,31.92,2712,0.0,1.0
2021-05-12,31.5033,31.646,31.5033,31.5364,3658,31.5033,31.646,31.5033,31.5364,3658,0.0,1.0
2021-05-13,31.759,31.77,31.67,31.71,25131,31.759,31.77,31.67,31.71,25131,0.0,1.0
2021-05-14,32.1,32.1,31.9709,31.98,2927,32.1,32.1,31.9709,31.98,2927,0.0,1.0
2021-05-17,32.0275,32.09,31.9344,32.09,6836,32.0275,32.09,31.9344,32.09,6836,0.0,1.0
2021-05-18,31.9048,32.0899,31.9048,32.0899,200,31.9048,32.0899,31.9048,32.0899,200,0.0,1.0
2021-05-19,31.7541,31.7541,31.62,31.67,5251,31.7541,31.7541,31.62,31.67,5251,0.0,1.0
2021-05-20,31.9974,31.9974,31.9974,31.9974,22,31.9974,31.9974,31.9974,31.9974,22,0.0,1.0
2021-05-21,31.9992,32.03,31.99,32.03,1738,31.9992,32.03,31.99,32.03,1738,0.0,1.0
2021-05-24,32.2093,32.21,32.2093,32.21,500,32.2093,32.21,32.2093,32.21,500,0.0,1.0
2021-05-25,32.1672,32.245,32.1672,32.245,7039,32.1672,32.245,32.1672,32.245,7039,0.0,1.0
2021-05-26,32.2289,32.25,32.04,32.04,1406,32.2289,32.25,32.04,32.04,1406,0.0,1.0
2021-05-27,32.3034,32.3034,32.26,32.26,695,32.3034,32.3034,32.26,32.26,695,0.0,1.0
2021-05-28,32.3199,32.36,32.3199,32.35,6691,32.3199,32.36,32.3199,32.35,6691,0.0,1.0
2021-06-01,32.3157,32.353,32.27,32.353,5595,32.3157,32.353,32.27,32.353,5595,0.0,1.0
2021-06-02,32.3336,32.3336,32.315,32.33,693,32.3336,32.3336,32.315,32.33,693,0.0,1.0
2021-06-03,32.2669,32.36,32.2262,32.23,3847,32.2669,32.36,32.2262,32.23,3847,0.0,1.0
2021-06-04,32.4371,32.4371,32.37,32.38,2211,32.4371,32.4371,32.37,32.38,2211,0.0,1.0
2021-06-07,32.4383,32.44,32.3401,32.3801,1216,32.4383,32.44,32.3401,32.3801,1216,0.0,1.0
2021-06-08,32.4447,32.4447,32.415,32.44,1415,32.4447,32.4447,32.415,32.44,1415,0.0,1.0
2021-06-09,32.47,32.5,32.41,32.41,9798,32.47,32.5,32.41,32.41,9798,0.0,1.0
2021-06-10,32.5074,32.5074,32.47,32.479,2428,32.5074,32.5074,32.47,32.479,2428,0.0,1.0
2021-06-11,32.5422,32.5699,32.5382,32.5382,714,32.5422,32.5699,32.5382,32.5382,714,0.0,1.0
2021-06-14,32.59,32.59,32.55,32.55,267,32.59,32.59,32.55,32.55,267,0.0,1.0
2021-06-15,32.5855,32.5855,32.54,32.54,117,32.5855,32.5855,32.54,32.54,117,0.0,1.0
2021-06-16,32.52,32.52,32.3873,32.3873,3543,32.52,32.52,32.3873,32.3873,3543,0.0,1.0
2021-06-17,32.489,32.489,32.489,32.489,106,32.489,32.489,32.489,32.489,106,0.0,1.0
2021-06-18,32.2539,32.305,32.25,32.305,783,32.2539,32.305,32.25,32.305,783,0.0,1.0
2021-06-21,32.5169,32.5169,32.47,32.47,313,32.5169,32.5169,32.47,32.47,313,0.0,1.0
2021-06-22,32.61,32.65,32.6,32.62,3133,32.61,32.65,32.6,32.62,3133,0.0,1.0
2021-06-23,32.6352,32.645,32.6,32.6373,1000,32.6352,32.645,32.6,32.6373,1000,0.0,1.0
2021-06-24,32.7357,32.77,32.7357,32.77,506,32.7357,32.77,32.7357,32.77,506,0.0,1.0
2021-06-25,32.7766,32.83,32.75,32.82,1640,32.7766,32.83,32.75,32.82,1640,0.0,1.0
2021-06-28,32.8102,32.8102,32.8102,32.8102,77,32.8102,32.8102,32.8102,32.8102,77,0.0,1.0
2021-06-29,32.8049,32.84,32.8,32.84,2509,32.8049,32.84,32.8,32.84,2509,0.0,1.0
2021-06-30,32.8255,32.8255,32.8255,32.8255,59,32.8255,32.8255,32.8255,32.8255,59,0.0,1.0
2021-07-01,32.9077,32.9077,32.839,32.84,3236,32.9077,32.9077,32.839,32.84,3236,0.0,1.0
2021-07-02,33.0142,33.0142,32.9707,32.9815,1594,33.0142,33.0142,32.9707,32.9815,1594,0.0,1.0
2021-07-06,33.005,33.0056,32.88,32.88,6530,33.005,33.0056,32.88,32.88,6530,0.0,1.0
2021-07-07,32.992,32.992,32.992,32.992,156,32.992,32.992,32.992,32.992,156,0.0,1.0
2021-07-08,32.8493,32.8493,32.81,32.81,103,32.8493,32.8493,32.81,32.81,103,0.0,1.0
2021-07-09,33.0896,33.0896,33.0,33.02,9756,33.0896,33.0896,33.0,33.02,9756,0.0,1.0
2021-07-12,33.1384,33.14,33.0817,33.0899,7729,33.1384,33.14,33.0817,33.0899,7729,0.0,1.0
2021-07-13,33.0759,33.0899,33.04,33.0899,1232,33.0759,33.0899,33.04,33.0899,1232,0.0,1.0
2021-07-14,33.0735,33.1135,33.0735,33.08,47788,33.0735,33.1135,33.0735,33.08,47788,0.0,1.0
2021-07-15,33.0192,33.0192,32.94,33.0101,1512,33.0192,33.0192,32.94,33.0101,1512,0.0,1.0
2021-07-16,32.8873,32.8873,32.8873,32.8873,3,32.8873,32.8873,32.8873,32.8873,3,0.0,1.0
2021-07-19,32.54,32.555,32.4801,32.4801,4018,32.54,32.555,32.4801,32.4801,4018,0.0,1.0
2021-07-20,32.9034,32.9034,32.73,32.73,1361,32.9034,32.9034,32.73,32.73,1361,0.0,1.0
2021-07-21,33.013,33.013,32.93,32.93,8809,33.013,33.013,32.93,32.93,8809,0.0,1.0
2021-07-22,33.0636,33.0636,33.03,33.035,583,33.0636,33.0636,33.03,33.035,583,0.0,1.0
2021-07-23,33.2152,33.2152,33.01,33.01,6776,33.2152,33.2152,33.01,33.01,6776,0.0,1.0
2021-07-26,33.25,33.25,33.24,33.24,126,33.25,33.25,33.24,33.24,126,0.0,1.0
2021-07-27,33.09,33.145,33.07,33.145,1174,33.09,33.145,33.07,33.145,1174,0.0,1.0
2021-07-28,33.1669,33.1669,33.14,33.14,443,33.1669,33.1669,33.14,33.14,443,0.0,1.0
2021-07-29,33.2402,33.38,33.19,33.38,6532,33.2402,33.38,33.19,33.38,6532,0.0,1.0
2021-07-30,33.1607,33.1727,33.1607,33.1727,188,33.1607,33.1727,33.1607,33.1727,188,0.0,1.0
2021-08-02,33.1068,33.14,33.07,33.14,3847,33.1068,33.14,33.07,33.14,3847,0.0,1.0
2021-08-03,33.2445,33.2445,33.08,33.08,1440,33.2445,33.2445,33.08,33.08,1440,0.0,1.0
2021-08-04,33.2062,33.2062,33.17,33.1965,4089,33.2062,33.2062,33.17,33.1965,4089,0.0,1.0
2021-08-05,33.2803,33.2803,33.22,33.23,21121,33.2803,33.2803,33.22,33.23,21121,0.0,1.0
2021-08-06,33.3315,33.3315,33.28,33.3135,2578,33.3315,33.3315,33.28,33.3135,2578,0.0,1.0
2021-08-09,33.3278,33.3278,33.27,33.2875,3609,33.3278,33.3278,33.27,33.2875,3609,0.0,1.0
2021-08-10,33.3239,33.3239,33.3239,33.3239,3609,33.3239,33.3239,33.3239,33.3239,3609,0.0,1.0
2021-08-11,33.3772,33.3772,33.33,33.3316,11130,33.3772,33.3772,33.33,33.3316,11130,0.0,1.0
2021-08-12,33.4254,33.4254,33.38,33.38,1122,33.4254,33.4254,33.38,33.38,1122,0.0,1.0
2021-08-13,33.4519,33.4519,33.45,33.45,241,33.4519,33.4519,33.45,33.45,241,0.0,1.0
2021-08-16,33.4839,33.4839,33.39,33.39,1955,33.4839,33.4839,33.39,33.39,1955,0.0,1.0
2021-08-17,33.3603,33.3603,33.35,33.35,149,33.3603,33.3603,33.35,33.35,149,0.0,1.0
2021-08-18,33.2252,33.2252,33.2252,33.2252,7,33.2252,33.2252,33.2252,33.2252,7,0.0,1.0
2021-08-19,33.1675,33.1675,33.0711,33.12,914,33.1675,33.1675,33.0711,33.12,914,0.0,1.0
2021-08-20,33.3176,33.3176,33.24,33.24,10855,33.3176,33.3176,33.24,33.24,10855,0.0,1.0
2021-08-23,33.4609,33.4922,33.44,33.4922,4626,33.4609,33.4922,33.44,33.4922,4626,0.0,1.0
2021-08-24,33.4852,33.5419,33.45,33.5419,1208,33.4852,33.5419,33.45,33.5419,1208,0.0,1.0
2021-08-25,33.54,33.54,33.4801,33.49,2954,33.54,33.54,33.4801,33.49,2954,0.0,1.0
2021-08-26,33.4448,33.4448,33.4,33.4,859,33.4448,33.4448,33.4,33.4,859,0.0,1.0
2021-08-27,33.54,33.5699,33.52,33.52,5030,33.54,33.5699,33.52,33.52,5030,0.0,1.0
2021-08-30,33.6543,33.655,33.565,33.57,628,33.6543,33.655,33.565,33.57,628,0.0,1.0
2021-08-31,33.5834,33.59,33.53,33.53,3655,33.5834,33.59,33.53,33.53,3655,0.0,1.0
2021-09-01,33.6062,33.62,33.58,33.62,22643,33.6062,33.62,33.58,33.62,22643,0.0,1.0
2021-09-02,33.6505,33.6505,33.6505,33.6505,46,33.6505,33.6505,33.6505,33.6505,46,0.0,1.0
2021-09-03,33.6747,33.6747,33.6012,33.6012,279,33.6747,33.6747,33.6012,33.6012,279,0.0,1.0
2021-09-07,33.5977,33.6,33.55,33.58,9228,33.5977,33.6,33.55,33.58,9228,0.0,1.0
2021-09-08,33.5801,33.62,33.52,33.545,10074,33.5801,33.62,33.52,33.545,10074,0.0,1.0
2021-09-09,33.5181,33.6184,33.5181,33.6184,247,33.5181,33.6184,33.5181,33.6184,247,0.0,1.0
2021-09-10,33.414,33.5,33.414,33.5,300,33.414,33.5,33.414,33.5,300,0.0,1.0
2021-09-13,33.4356,33.48,33.35,33.48,2633,33.4356,33.48,33.35,33.48,2633,0.0,1.0
2021-09-14,33.36,33.4365,33.33,33.42,2762,33.36,33.4365,33.33,33.42,2762,0.0,1.0
2021-09-15,33.52,33.52,33.48,33.48,3176,33.52,33.52,33.48,33.48,3176,0.0,1.0
2021-09-16,33.5008,33.5008,33.46,33.46,616,33.5008,33.5008,33.46,33.46,616,0.0,1.0
2021-09-17,33.3551,33.3551,33.35,33.35,396,33.3551,33.3551,33.35,33.35,396,0.0,1.0
2021-09-20,33.0567,33.0567,32.88,32.88,678,33.0567,33.0567,32.88,32.88,678,0.0,1.0
2021-09-21,33.0994,33.11,33.09,33.09,297,33.0994,33.11,33.09,33.09,297,0.0,1.0
2021-09-22,33.2563,33.2879,33.2563,33.2879,252,33.2563,33.2879,33.2563,33.2879,252,0.0,1.0
2021-09-23,33.4745,33.5155,33.44,33.44,1593,33.4745,33.5155,33.44,33.44,1593,0.0,1.0
2021-09-24,33.5125,33.5125,33.42,33.42,2081,33.5125,33.5125,33.42,33.42,2081,0.0,1.0
2021-09-27,33.4803,33.4803,33.4803,33.4803,4,33.4803,33.4803,33.4803,33.4803,4,0.0,1.0
2021-09-28,33.1552,33.2899,33.155,33.2899,1983,33.1552,33.2899,33.155,33.2899,1983,0.0,1.0
2021-09-29,33.142,33.1901,33.142,33.1901,811,33.142,33.1901,33.142,33.1901,811,0.0,1.0
2021-09-30,32.975,33.19,32.975,33.1879,11565,32.975,33.19,32.975,33.1879,11565,0.0,1.0
2021-10-01,33.1884,33.1884,32.945,33.0519,561,33.1884,33.1884,32.945,33.0519,561,0.0,1.0
2021-10-04,32.932,32.932,32.88,32.9023,5717,32.932,32.932,32.88,32.9023,5717,0.0,1.0
2021-10-05,33.1603,33.2487,33.1603,33.18,3575,33.1603,33.2487,33.1603,33.18,3575,0.0,1.0
2021-10-06,33.193,33.193,33.05,33.05,323,33.193,33.193,33.05,33.05,323,0.0,1.0
2021-10-07,33.3612,33.4603,33.34,33.4,42129,33.3612,33.4603,33.34,33.4,42129,0.0,1.0
2021-10-08,33.3492,33.37,33.3492,33.37,718,33.3492,33.37,33.3492,33.37,718,0.0,1.0
2021-10-11,33.2743,33.3531,33.2743,33.3531,699,33.2743,33.3531,33.2743,33.3531,699,0.0,1.0
2021-10-12,33.2157,33.2807,33.2157,33.28,9744,33.2157,33.2807,33.2157,33.28,9744,0.0,1.0
2021-10-13,33.3251,33.3251,33.23,33.26,12182,33.3251,33.3251,33.23,33.26,12182,0.0,1.0
2021-10-14,33.587,33.587,33.44,33.44,12388,33.587,33.587,33.44,33.44,12388,0.0,1.0
2021-10-15,33.7026,33.7026,33.67,33.67,3382,33.7026,33.7026,33.67,33.67,3382,0.0,1.0
2021-10-18,33.7395,33.7395,33.7,33.7,2140,33.7395,33.7395,33.7,33.7,2140,0.0,1.0
2021-10-19,33.8404,33.8404,33.8404,33.8404,70,33.8404,33.8404,33.8404,33.8404,70,0.0,1.0
2021-10-20,33.8861,33.8955,33.8861,33.8955,100,33.8861,33.8955,33.8861,33.8955,100,0.0,1.0
2021-10-21,33.9404,33.9404,33.88,33.88,652,33.9404,33.9404,33.88,33.88,652,0.0,1.0
2021-10-22,33.94,33.94,33.94,33.94,86,33.94,33.94,33.94,33.94,86,0.0,1.0
2021-10-25,33.9902,33.9902,33.95,33.98,11438,33.9902,33.9902,33.95,33.98,11438,0.0,1.0
2021-10-26,34.0248,34.045,34.01,34.01,5193,34.0248,34.045,34.01,34.01,5193,0.0,1.0
2021-10-27,33.9469,34.01,33.9469,33.97,2542,33.9469,34.01,33.9469,33.97,2542,0.0,1.0
2021-10-28,34.0137,34.0137,33.94,33.9999,8640,34.0137,34.0137,33.94,33.9999,8640,0.0,1.0
2021-10-29,34.045,34.045,34.0,34.025,1690,34.045,34.045,34.0,34.025,1690,0.0,1.0
2021-11-01,34.0625,34.0625,34.04,34.06,736,34.0625,34.0625,34.04,34.06,736,0.0,1.0
2021-11-02,34.1301,34.19,34.09,34.1,49021,34.1301,34.19,34.09,34.1,49021,0.0,1.0
2021-11-03,34.2,34.2,34.125,34.18,1796,34.2,34.2,34.125,34.18,1796,0.0,1.0
2021-11-04,34.2034,34.26,34.18,34.26,2822,34.2034,34.26,34.18,34.26,2822,0.0,1.0
2021-11-05,34.2301,34.2691,34.2001,34.24,4857,34.2301,34.2691,34.2001,34.24,4857,0.0,1.0
2021-11-08,34.2476,34.31,34.225,34.31,1712,34.2476,34.31,34.225,34.31,1712,0.0,1.0
2021-11-09,34.25,34.27,34.2,34.27,3081,34.25,34.27,34.2,34.27,3081,0.0,1.0
2021-11-10,34.1158,34.2,34.0601,34.2,3957,34.1158,34.2,34.0601,34.2,3957,0.0,1.0
2021-11-11,34.1411,34.1659,34.13,34.13,4339,34.1411,34.1659,34.13,34.13,4339,0.0,1.0
2021-11-12,34.2247,34.2247,34.15,34.15,2382,34.2247,34.2247,34.15,34.15,2382,0.0,1.0
2021-11-15,34.2407,34.2407,34.215,34.23,5044,34.2407,34.2407,34.215,34.23,5044,0.0,1.0
2021-11-16,34.315,34.315,34.261,34.29,1842,34.315,34.315,34.261,34.29,1842,0.0,1.0
2021-11-17,34.283,34.283,34.25,34.26,732,34.283,34.283,34.25,34.26,732,0.0,1.0
2021-11-18,34.2752,34.3014,34.2401,34.25,4311,34.2752,34.3014,34.2401,34.25,4311,0.0,1.0
2021-11-19,34.28,34.28,34.21,34.21,309,34.28,34.28,34.21,34.21,309,0.0,1.0
2021-11-22,34.2487,34.3616,34.2487,34.27,1382,34.2487,34.3616,34.2487,34.27,1382,0.0,1.0
2021-11-23,34.2502,34.2502,34.2,34.2,4167,34.2502,34.2502,34.2,34.2,4167,0.0,1.0
2021-11-24,34.2602,34.2602,34.15,34.15,5186,34.2602,34.2602,34.15,34.15,5186,0.0,1.0
2021-11-26,33.9672,34.0621,33.9672,34.0621,1132,33.9672,34.0621,33.9672,34.0621,1132,0.0,1.0
2021-11-29,34.1745,34.1865,34.02,34.02,3321,34.1745,34.1865,34.02,34.02,3321,0.0,1.0
2021-11-30,33.8734,33.93,33.8734,33.93,349,33.8734,33.93,33.8734,33.93,349,0.0,1.0
2021-12-01,33.7237,34.09,33.722,34.09,8219,33.7237,34.09,33.722,34.09,8219,0.0,1.0
2021-12-02,33.8751,33.89,33.78,33.78,413,33.8751,33.89,33.78,33.78,413,0.0,1.0
2021-12-03,33.67,33.67,33.67,33.67,108,33.67,33.67,33.67,33.67,108,0.0,1.0
2021-12-06,33.9411,33.9411,33.81,33.81,635,33.9411,33.9411,33.81,33.81,635,0.0,1.0
2021-12-07,34.21,34.2115,34.192,34.2115,3950,34.21,34.2115,34.192,34.2115,3950,0.0,1.0
2021-12-08,34.31,34.31,34.25,34.25,205,34.31,34.31,34.25,34.25,205,0.0,1.0
2021-12-09,34.233,34.362,34.233,34.362,2369,34.233,34.362,34.233,34.362,2369,0.0,1.0
2021-12-10,34.34,34.34,34.34,34.34,136,34.34,34.34,34.34,34.34,136,0.0,1.0
2021-12-13,34.2782,34.2782,34.2782,34.2782,118,34.2782,34.2782,34.2782,34.2782,118,0.0,1.0
2021-12-14,34.1749,34.1998,34.16,34.1998,606,34.1749,34.1998,34.16,34.1998,606,0.0,1.0
2021-12-15,34.3755,34.3755,34.2,34.2,815,34.3755,34.3755,34.2,34.2,815,0.0,1.0
2021-12-16,34.2486,34.41,34.195,34.38,9001,34.2486,34.41,34.195,34.38,9001,0.0,1.0
2021-12-17,34.1766,34.21,34.17,34.18,879,34.1766,34.21,34.17,34.18,879,0.0,1.0
2021-12-20,34.02,34.02,33.93,33.93,7705,34.02,34.02,33.93,33.93,7705,0.0,1.0
2021-12-21,34.2457,34.2457,34.14,34.14,2012,34.2457,34.2457,34.14,34.14,2012,0.0,1.0
2021-12-22,34.377,34.377,34.33,34.33,716,34.377,34.377,34.33,34.33,716,0.0,1.0
2021-12-23,34.4756,34.4756,34.43,34.44,973,34.4756,34.4756,34.43,34.44,973,0.0,1.0
2021-12-27,34.5799,34.5799,34.51,34.51,1302,34.5799,34.5799,34.51,34.51,1302,0.0,1.0
2021-12-28,34.565,34.57,34.55,34.55,8827,34.565,34.57,34.55,34.55,8827,0.0,1.0
2021-12-29,34.6047,34.61,34.57,34.57,2115,34.6047,34.61,34.57,34.57,2115,0.0,1.0
2021-12-30,34.6103,34.63,34.5901,34.61,19445,34.6103,34.63,34.5901,34.61,19445,0.0,1.0
2021-12-31,34.6235,34.65,34.57,34.57,14094,34.6235,34.65,34.57,34.57,14094,0.0,1.0
2022-01-03,34.6654,34.6654,34.59,34.59,5553,34.6654,34.6654,34.59,34.59,5553,0.0,1.0
2022-01-04,34.67,34.72,34.67,34.7,14964,34.67,34.72,34.67,34.7,14964,0.0,1.0
2022-01-05,34.5481,34.6721,34.52,34.6721,1450,34.5481,34.6721,34.52,34.6721,1450,0.0,1.0
2022-01-06,34.5392,34.5392,34.5392,34.5392,64,34.5392,34.5392,34.5392,34.5392,64,0.0,1.0
2022-01-07,34.5448,34.5448,34.5,34.5176,601,34.5448,34.5448,34.5,34.5176,601,0.0,1.0
2022-01-10,34.5154,34.5154,34.28,34.29,1883,34.5154,34.5154,34.28,34.29,1883,0.0,1.0
2022-01-11,34.6168,34.62,34.52,34.53,5473,34.6168,34.62,34.52,34.53,5473,0.0,1.0
2022-01-12,34.6527,34.6527,34.6,34.6,1224,34.6527,34.6527,34.6,34.6,1224,0.0,1.0
2022-01-13,34.535,34.6615,34.535,34.6615,9232,34.535,34.6615,34.535,34.6615,9232,0.0,1.0
2022-01-14,34.5605,34.6,34.52,34.52,1558,34.5605,34.6,34.52,34.52,1558,0.0,1.0
2022-01-18,34.3379,34.43,34.29,34.43,12460,34.3379,34.43,34.29,34.43,12460,0.0,1.0
2022-01-19,34.2571,34.44,34.25,34.36,4527,34.2571,34.44,34.25,34.36,4527,0.0,1.0
2022-01-20,34.077,34.435,34.077,34.435,5005,34.077,34.435,34.077,34.435,5005,0.0,1.0
2022-01-21,33.7013,34.07,33.7013,34.07,62673,33.7013,34.07,33.7013,34.07,62673,0.0,1.0
2022-01-24,33.77,33.77,32.97,33.43,35317,33.77,33.77,32.97,33.43,35317,0.0,1.0
2022-01-25,33.58,33.5875,33.25,33.25,7347,33.58,33.5875,33.25,33.25,7347,0.0,1.0
2022-01-26,33.5298,33.89,33.43,33.88,20163,33.5298,33.89,33.43,33.88,20163,0.0,1.0
2022-01-27,33.4597,33.81,33.4597,33.81,12152,33.4597,33.81,33.4597,33.81,12152,0.0,1.0
2022-01-28,33.9383,33.9383,33.63,33.63,2257,33.9383,33.9383,33.63,33.63,2257,0.0,1.0
2022-01-31,34.3129,34.3129,34.165,34.165,78591,34.3129,34.3129,34.165,34.165,78591,0.0,1.0
2022-02-01,34.4698,34.4698,34.29,34.3,4570,34.4698,34.4698,34.29,34.3,4570,0.0,1.0
2022-02-02,34.5672,34.57,34.43,34.44,3786,34.5672,34.57,34.43,34.44,3786,0.0,1.0
2022-02-03,34.239,34.4001,34.239,34.4001,1120,34.239,34.4001,34.239,34.4001,1120,0.0,1.0
2022-02-04,34.3557,34.44,34.165,34.165,7786,34.3557,34.44,34.165,34.165,7786,0.0,1.0
2022-02-07,34.3146,34.47,34.31,34.46,3645,34.3146,34.47,34.31,34.46,3645,0.0,1.0
2022-02-08,34.5175,34.5175,34.39,34.4663,4726,34.5175,34.5175,34.39,34.4663,4726,0.0,1.0
2022-02-09,34.64,34.74,34.6105,34.62,11490,34.64,34.74,34.6105,34.62,11490,0.0,1.0
2022-02-10,34.4479,34.6201,34.417,34.6201,3989,34.4479,34.6201,34.417,34.6201,3989,0.0,1.0
2022-02-11,34.1049,34.4343,34.02,34.433,4494,34.1049,34.4343,34.02,34.433,4494,0.0,1.0
2022-02-14,34.0627,34.12,33.845,34.0665,5698,34.0627,34.12,33.845,34.0665,5698,0.0,1.0
2022-02-15,34.4075,34.41,34.375,34.4099,773,34.4075,34.41,34.375,34.4099,773,0.0,1.0
2022-02-16,34.5261,34.5304,34.27,34.27,4259,34.5261,34.5304,34.27,34.27,4259,0.0,1.0
2022-02-17,34.07,34.43,34.07,34.43,6111,34.07,34.43,34.07,34.43,6111,0.0,1.0
2022-02-18,33.8484,33.94,33.81,33.81,3734,33.8484,33.94,33.81,33.81,3734,0.0,1.0
2022-02-22,33.5378,33.935,33.5378,33.89,5470,33.5378,33.935,33.5378,33.89,5470,0.0,1.0
2022-02-23,32.9869,33.89,32.97,33.85,11738,32.9869,33.89,32.97,33.85,11738,0.0,1.0
2022-02-24,33.47,33.47,31.96,31.96,23908,33.47,33.47,31.96,31.96,23908,0.0,1.0
2022-02-25,34.21,34.25,33.53,33.72,6379,34.21,34.25,33.53,33.72,6379,0.0,1.0
2022-02-28,34.18,34.29,33.7328,33.86,209702,34.18,34.29,33.7328,33.86,209702,0.0,1.0
2022-03-01,33.74,34.55,33.67,34.55,194636,33.74,34.55,33.67,34.55,194636,0.0,1.0
2022-03-02,34.2365,34.3,33.8501,33.99,54436,34.2365,34.3,33.8501,33.99,54436,0.0,1.0
2022-03-03,34.06,34.41,34.03,34.41,55883,34.06,34.41,34.03,34.41,55883,0.0,1.0
2022-03-04,33.905,33.97,33.73,33.91,38030,33.905,33.97,33.73,33.91,38030,0.0,1.0
2022-03-07,33.19,33.8,33.19,33.72,41728,33.19,33.8,33.19,33.72,41728,0.0,1.0
2022-03-08,33.0,33.5372,32.995,33.26,36844,33.0,33.5372,32.995,33.26,36844,0.0,1.0
2022-03-09,33.64,33.77,33.4,33.62,51812,33.64,33.77,33.4,33.62,51812,0.0,1.0
2022-03-10,33.56,33.56,33.2401,33.38,25703,33.56,33.56,33.2401,33.38,25703,0.0,1.0
2022-03-11,33.15,33.625,33.15,33.625,22837,33.15,33.625,33.15,33.625,22837,0.0,1.0
2022-03-14,33.0495,33.3893,32.98,33.34,71941,33.0495,33.3893,32.98,33.34,71941,0.0,1.0
2022-03-15,33.5342,33.55,33.305,33.35,28281,33.5342,33.55,33.305,33.35,28281,0.0,1.0
2022-03-16,34.06,34.06,33.56,33.9493,12522,34.06,34.06,33.56,33.9493,12522,0.0,1.0
2022-03-17,34.3526,34.41,34.05,34.05,35004,34.3526,34.41,34.05,34.05,35004,0.0,1.0
2022-03-18,34.68,34.68,34.36,34.36,29779,34.68,34.68,34.36,34.36,29779,0.0,1.0
2022-03-21,34.67,34.75,34.48,34.72,69314,34.67,34.75,34.48,34.72,69314,0.0,1.0
2022-03-22,34.94,34.94,34.8461,34.85,55854,34.94,34.94,34.8461,34.85,55854,0.0,1.0
2022-03-23,34.63,34.86,34.63,34.67,33086,34.63,34.86,34.63,34.67,33086,0.0,1.0
2022-03-24,34.97,34.97,34.71,34.71,54295,34.97,34.97,34.71,34.71,54295,0.0,1.0
2022-03-25,35.0,35.1,34.84,35.08,10520,35.0,35.1,34.84,35.08,10520,0.0,1.0
2022-03-28,35.1521,35.18,34.92,35.07,29170,35.1521,35.18,34.92,35.07,29170,0.0,1.0
2022-03-29,35.4261,35.43,35.24,35.29,16037,35.4261,35.43,35.24,35.29,16037,0.0,1.0
2022-03-30,35.2748,35.46,35.24,35.46,14651,35.2748,35.46,35.24,35.46,14651,0.0,1.0
2022-03-31,35.0343,35.3099,35.0343,35.27,18379,35.0343,35.3099,35.0343,35.27,18379,0.0,1.0
2022-04-01,35.0095,35.05,34.915,35.05,3279,35.0095,35.05,34.915,35.05,3279,0.0,1.0
2022-04-04,35.1874,35.1899,35.084,35.1,4115,35.1874,35.1899,35.084,35.1,4115,0.0,1.0
2022-04-05,34.95,35.1399,34.905,35.1399,16756,34.95,35.1399,34.905,35.1399,16756,0.0,1.0
2022-04-06,34.77,34.77,34.6,34.62,10037,34.77,34.77,34.6,34.62,10037,0.0,1.0
2022-04-07,34.87,34.908,34.55,34.684,14308,34.87,34.908,34.55,34.684,14308,0.0,1.0
2022-04-08,34.7581,34.89,34.73,34.73,14531,34.7581,34.89,34.73,34.73,14531,0.0,1.0
2022-04-11,34.38,34.565,34.38,34.565,12070,34.38,34.565,34.38,34.565,12070,0.0,1.0
2022-04-12,34.27,34.63,34.26,34.6,5868,34.27,34.63,34.26,34.6,5868,0.0,1.0
2022-04-13,34.61,34.635,34.445,34.445,10170,34.61,34.635,34.445,34.445,10170,0.0,1.0
2022-04-14,34.27,34.6,34.27,34.6,4325,34.27,34.6,34.27,34.6,4325,0.0,1.0
2022-04-18,34.2,34.4,34.2,34.29,11598,34.2,34.4,34.2,34.29,11598,0.0,1.0
2022-04-19,34.638,34.6699,34.52,34.555,8483,34.638,34.6699,34.52,34.555,8483,0.0,1.0
2022-04-20,34.63,34.725,34.6186,34.6186,8099,34.63,34.725,34.6186,34.6186,8099,0.0,1.0
2022-04-21,34.3002,34.81,34.3002,34.79,1855,34.3002,34.81,34.3002,34.79,1855,0.0,1.0
2022-04-22,33.6457,34.1399,33.6457,34.1399,19508,33.6457,34.1399,33.6457,34.1399,19508,0.0,1.0
2022-04-25,33.75,33.76,33.315,33.39,46924,33.75,33.76,33.315,33.39,46924,0.0,1.0
2022-04-26,33.1111,33.36,33.09,33.36,3463,33.1111,33.36,33.09,33.36,3463,0.0,1.0
2022-04-27,33.16,33.45,33.15,33.36,6803,33.16,33.45,33.15,33.36,6803,0.0,1.0
2022-04-28,33.75,33.78,33.29,33.52,13713,33.75,33.78,33.29,33.52,13713,0.0,1.0
2022-04-29,32.76,33.26,32.76,33.24,19813,32.76,33.26,32.76,33.24,19813,0.0,1.0
2022-05-02,32.9334,32.94,32.52,32.76,15212,32.9334,32.94,32.52,32.76,15212,0.0,1.0
2022-05-03,33.06,33.125,32.91,32.92,30487,33.06,33.125,32.91,32.92,30487,0.0,1.0
2022-05-04,33.87,33.87,33.01,33.07,18037,33.87,33.87,33.01,33.07,18037,0.0,1.0
2022-05-05,32.9,33.25,32.7013,33.23,19743,32.9,33.25,32.7013,33.23,19743,0.0,1.0
2022-05-06,32.84,32.895,32.645,32.86,37136,32.84,32.895,32.645,32.86,37136,0.0,1.0
2022-05-09,32.06,32.44,31.98,32.44,16332,32.06,32.44,31.98,32.44,16332,0.0,1.0
2022-05-10,32.1008,32.31,31.94,32.2269,7428,32.1008,32.31,31.94,32.2269,7428,0.0,1.0
2022-05-11,31.7186,32.335,31.7186,32.335,7462,31.7186,32.335,31.7186,32.335,7462,0.0,1.0
2022-05-12,31.75,31.75,31.33,31.465,5858,31.75,31.75,31.33,31.465,5858,0.0,1.0
2022-05-13,32.2552,32.29,32.22,32.279,2000,32.2552,32.29,32.22,32.279,2000,0.0,1.0
2022-05-16,32.1793,32.36,32.1384,32.21,6009,32.1793,32.36,32.1384,32.21,6009,0.0,1.0
2022-05-17,32.637,32.7,32.47,32.47,1922,32.637,32.7,32.47,32.47,1922,0.0,1.0
2022-05-18,31.682,32.0,31.682,31.99,1708,31.682,32.0,31.682,31.99,1708,0.0,1.0
2022-05-19,31.5825,31.78,31.41,31.41,12980,31.5825,31.78,31.41,31.41,12980,0.0,1.0
2022-05-20,31.56,31.56,31.11,31.2,13739,31.56,31.56,31.11,31.2,13739,0.0,1.0
2022-05-23,31.9392,32.04,31.7,31.76,65493,31.9392,32.04,31.7,31.76,65493,0.0,1.0
2022-05-24,31.86,31.86,31.48,31.66,8304,31.86,31.86,31.48,31.66,8304,0.0,1.0
2022-05-25,32.0687,32.11,31.87,31.87,6001,32.0687,32.11,31.87,31.87,6001,0.0,1.0
2022-05-26,32.5,32.54,32.06,32.06,1924,32.5,32.54,32.06,32.06,1924,0.0,1.0
2022-05-27,33.0653,33.0653,33.0653,33.0653,84,33.0653,33.0653,33.0653,33.0653,84,0.0,1.0
2022-05-31,32.9569,33.05,32.9569,33.05,900,32.9569,33.05,32.9569,33.05,900,0.0,1.0
2022-06-01,32.7833,33.17,32.74,33.17,6626,32.7833,33.17,32.74,33.17,6626,0.0,1.0
2022-06-02,33.1957,33.1957,33.06,33.06,2093,33.1957,33.1957,33.06,33.06,2093,0.0,1.0
2022-06-03,32.8361,32.845,32.8361,32.845,383,32.8361,32.845,32.8361,32.845,383,0.0,1.0
2022-06-06,32.91,33.0,32.91,33.0,3136,32.91,33.0,32.91,33.0,3136,0.0,1.0
2022-06-07,33.144,33.18,33.13,33.13,5659,33.144,33.18,33.13,33.13,5659,0.0,1.0
2022-06-08,32.84,32.96,32.82,32.9,22693,32.84,32.96,32.82,32.9,22693,0.0,1.0
2022-06-09,32.336,32.745,32.336,32.745,2274,32.336,32.745,32.336,32.745,2274,0.0,1.0
2022-06-10,31.6574,31.879,31.6574,31.879,549,31.6574,31.879,31.6574,31.879,549,0.0,1.0
2022-06-13,30.6915,30.6915,30.656,30.66,547,30.6915,30.6915,30.656,30.66,547,0.0,1.0
2022-06-14,30.6519,30.71,30.5912,30.5912,1874,30.6519,30.71,30.5912,30.5912,1874,0.0,1.0
2022-06-15,30.9743,31.21,30.76,30.76,12049,30.9743,31.21,30.76,30.76,12049,0.0,1.0
2022-06-16,30.232,30.3701,30.15,30.3701,18890,30.232,30.3701,30.15,30.3701,18890,0.0,1.0
2022-06-17,30.3556,30.36,30.3101,30.3101,1665,30.3556,30.36,30.3101,30.3101,1665,0.0,1.0
2022-06-21,30.862,30.92,30.8585,30.8585,2124,30.862,30.92,30.8585,30.8585,2124,0.0,1.0
2022-06-22,30.8925,30.97,30.53,30.53,2707,30.8925,30.97,30.53,30.53,2707,0.0,1.0
2022-06-23,31.0402,31.0402,30.77,30.7701,5117,31.0402,31.0402,30.77,30.7701,5117,0.0,1.0
2022-06-24,31.6885,31.6885,31.17,31.17,656,31.6885,31.6885,31.17,31.17,656,0.0,1.0
2022-06-27,31.6274,31.67,31.6274,31.67,1957,31.6274,31.67,31.6274,31.67,1957,0.0,1.0
2022-06-28,31.2157,31.38,31.2157,31.35,6301,31.2157,31.38,31.2157,31.35,6301,0.0,1.0
2022-06-29,31.2,31.2501,31.1,31.2501,41134,31.2,31.2501,31.1,31.2501,41134,0.0,1.0
2022-06-30,30.93,31.0901,30.86,30.86,4296,30.93,31.0901,30.86,30.86,4296,0.0,1.0
2022-07-01,31.2,31.25,30.92,31.02,16958,31.2,31.25,30.92,31.02,16958,0.0,1.0
2022-07-05,31.2702,31.2702,30.7911,30.7911,1181,31.2702,31.2702,30.7911,30.7911,1181,0.0,1.0
2022-07-06,31.3571,31.39,31.19,31.23,1925,31.3571,31.39,31.19,31.23,1925,0.0,1.0
2022-07-07,31.7016,31.7016,31.62,31.635,1096,31.7016,31.7016,31.62,31.635,1096,0.0,1.0
2022-07-08,31.7133,31.76,31.7133,31.76,1170,31.7133,31.76,31.7133,31.76,1170,0.0,1.0
2022-07-11,31.409,31.46,31.409,31.46,745,31.409,31.46,31.409,31.46,745,0.0,1.0
2022-07-12,31.2293,31.5,31.2293,31.4901,2132,31.2293,31.5,31.2293,31.4901,2132,0.0,1.0
2022-07-13,31.1519,31.24,30.94,30.94,2545,31.1519,31.24,30.94,30.94,2545,0.0,1.0
2022-07-14,31.05,31.09,30.6901,30.6901,6899,31.05,31.09,30.6901,30.6901,6899,0.0,1.0
2022-07-15,31.4465,31.4465,31.3,31.31,3921,31.4465,31.4465,31.3,31.31,3921,0.0,1.0
2022-07-18,31.2984,31.545,31.21,31.52,1494,31.2984,31.545,31.21,31.52,1494,0.0,1.0
2022-07-19,31.86,31.89,31.75,31.75,4002,31.86,31.89,31.75,31.75,4002,0.0,1.0
2022-07-20,32.0116,32.04,31.9,31.97,1688,32.0116,32.04,31.9,31.97,1688,0.0,1.0
2022-07-21,32.22,32.22,32.1,32.13,16697,32.22,32.22,32.1,32.13,16697,0.0,1.0
2022-07-22,32.0336,32.25,31.97,32.25,4500,32.0336,32.25,31.97,32.25,4500,0.0,1.0
2022-07-25,32.0777,32.0777,31.9584,32.02,1338,32.0777,32.0777,31.9584,32.02,1338,0.0,1.0
2022-07-26,31.8466,31.949,31.83,31.949,5073,31.8466,31.949,31.83,31.949,5073,0.0,1.0
2022-07-27,32.427,32.455,31.995,31.995,8221,32.427,32.455,31.995,31.995,8221,0.0,1.0
2022-07-28,32.75,32.75,32.35,32.36,4850,32.75,32.75,32.35,32.36,4850,0.0,1.0
2022-07-29,33.0237,33.025,32.92,32.92,4435,33.0237,33.025,32.92,32.92,4435,0.0,1.0
2022-08-01,32.9502,33.02,32.82,32.82,13190,32.9502,33.02,32.82,32.82,13190,0.0,1.0
2022-08-02,32.79,32.915,32.79,32.89,3068,32.79,32.915,32.79,32.89,3068,0.0,1.0
2022-08-03,33.19,33.19,33.05,33.05,3452,33.19,33.19,33.05,33.05,3452,0.0,1.0
2022-08-04,33.16,33.21,33.0848,33.0848,14707,33.16,33.21,33.0848,33.0848,14707,0.0,1.0
2022-08-05,33.0968,33.0968,33.0,33.0,1414,33.0968,33.0968,33.0,33.0,1414,0.0,1.0
2022-08-08,33.0808,33.0808,33.0808,33.0808,98,33.0808,33.0808,33.0808,33.0808,98,0.0,1.0
2022-08-09,32.9683,32.995,32.9372,32.945,976,32.9683,32.995,32.9372,32.945,976,0.0,1.0
2022-08-10,33.4673,33.51,33.31,33.31,3685,33.4673,33.51,33.31,33.31,3685,0.0,1.0
2022-08-11,33.4648,33.5101,33.42,33.5101,2109,33.4648,33.5101,33.42,33.5101,2109,0.0,1.0
2022-08-12,33.865,33.87,33.53,33.53,391,33.865,33.87,33.53,33.53,391,0.0,1.0
2022-08-15,33.9815,33.9815,33.75,33.81,15092,33.9815,33.9815,33.75,33.81,15092,0.0,1.0
2022-08-16,34.045,34.07,33.91,33.91,8873,34.045,34.07,33.91,33.91,8873,0.0,1.0
2022-08-17,33.868,33.9101,33.84,33.85,1649,33.868,33.9101,33.84,33.85,1649,0.0,1.0
2022-08-18,33.9194,33.98,33.82,33.82,7790,33.9194,33.98,33.82,33.82,7790,0.0,1.0
2022-08-19,33.62,33.755,33.6199,33.755,13024,33.62,33.755,33.6199,33.755,13024,0.0,1.0
2022-08-22,33.1025,33.32,33.085,33.29,16011,33.1025,33.32,33.085,33.29,16011,0.0,1.0
2022-08-23,33.0686,33.07,33.0322,33.05,3385,33.0686,33.07,33.0322,33.05,3385,0.0,1.0
2022-08-24,33.139,33.19,33.095,33.115,1370,33.139,33.19,33.095,33.115,1370,0.0,1.0
2022-08-25,33.4456,33.4456,33.23,33.32,1483,33.4456,33.4456,33.23,33.32,1483,0.0,1.0
2022-08-26,32.6802,33.18,32.6802,33.13,12976,32.6802,33.18,32.6802,33.13,12976,0.0,1.0
2022-08-29,32.5377,32.65,32.505,32.505,5160,32.5377,32.65,32.505,32.505,5160,0.0,1.0
2022-08-30,32.2503,32.46,32.17,32.46,3321,32.2503,32.46,32.17,32.46,3321,0.0,1.0
2022-08-31,32.1482,32.265,32.1482,32.265,3512,32.1482,32.265,32.1482,32.265,3512,0.0,1.0
2022-09-01,32.1203,32.155,31.85,31.85,8922,32.1203,32.155,31.85,31.85,8922,0.0,1.0
2022-09-02,31.9361,32.24,31.9361,32.24,1248,31.9361,32.24,31.9361,32.24,1248,0.0,1.0
2022-09-06,31.8674,31.9847,31.7964,31.7964,3578,31.8674,31.9847,31.7964,31.7964,3578,0.0,1.0
2022-09-07,32.2887,32.32,32.27,32.285,9351,32.2887,32.32,32.27,32.285,9351,0.0,1.0
2022-09-08,32.4025,32.4025,32.2,32.2,1029,32.4025,32.4025,32.2,32.2,1029,0.0,1.0
2022-09-09,32.7875,32.83,32.54,32.54,9514,32.7875,32.83,32.54,32.54,9514,0.0,1.0
2022-09-12,33.08,33.08,32.87,32.87,7283,33.08,33.08,32.87,32.87,7283,0.0,1.0
2022-09-13,32.0403,32.45,32.0403,32.45,1056,32.0403,32.45,32.0403,32.45,1056,0.0,1.0
2022-09-14,32.0866,32.1174,31.94,32.1174,2198,32.0866,32.1174,31.94,32.1174,2198,0.0,1.0
2022-09-15,31.8733,31.9511,31.8733,31.9511,1101,31.8733,31.9511,31.8733,31.9511,1101,0.0,1.0
2022-09-16,31.727,31.727,31.55,31.55,3582,31.727,31.727,31.55,31.55,3582,0.0,1.0
2022-09-19,31.91,31.92,31.84,31.84,614,31.91,31.92,31.84,31.84,614,0.0,1.0
2022-09-20,31.6439,31.68,31.5281,31.62,17300,31.6439,31.68,31.5281,31.62,17300,0.0,1.0
2022-09-21,31.3181,31.47,31.3181,31.47,353,31.3181,31.47,31.3181,31.47,353,0.0,1.0
2022-09-22,31.18,31.21,31.1101,31.1101,3840,31.18,31.21,31.1101,31.1101,3840,0.0,1.0
2022-09-23,30.71,30.71,30.48,30.61,488,30.71,30.71,30.48,30.61,488,0.0,1.0
2022-09-26,30.54,30.63,30.54,30.55,5282,30.54,30.63,30.54,30.55,5282,0.0,1.0
2022-09-27,30.461,30.5525,30.3432,30.5525,12789,30.461,30.5525,30.3432,30.5525,12789,0.0,1.0
2022-09-28,30.9302,30.97,30.78,30.78,1965,30.9302,30.97,30.78,30.78,1965,0.0,1.0
2022-09-29,30.4454,30.4454,30.3642,30.37,1168,30.4454,30.4454,30.3642,30.37,1168,0.0,1.0
2022-09-30,30.1638,30.67,30.1638,30.67,110385,30.1638,30.67,30.1638,30.67,110385,0.0,1.0
2022-10-03,30.6963,30.819,30.32,30.32,34664,30.6963,30.819,30.32,30.32,34664,0.0,1.0
2022-10-04,31.3178,31.3178,31.055,31.055,5815,31.3178,31.3178,31.055,31.055,5815,0.0,1.0
2022-10-05,31.29,31.3,30.99,31.11,15551,31.29,31.3,30.99,31.11,15551,0.0,1.0
2022-10-06,31.0845,31.3,31.06,31.29,44241,31.0845,31.3,31.06,31.29,44241,0.0,1.0
2022-10-07,30.468,30.67,30.37,30.63,19933,30.468,30.67,30.37,30.63,19933,0.0,1.0
2022-10-10,30.3297,30.52,30.29,30.52,5365,30.3297,30.52,30.29,30.52,5365,0.0,1.0
2022-10-11,30.1615,30.42,30.06,30.16,2355,30.1615,30.42,30.06,30.16,2355,0.0,1.0
2022-10-12,30.1054,30.23,30.1054,30.15,6449,30.1054,30.23,30.1054,30.15,6449,0.0,1.0
2022-10-13,30.68,30.68,29.83,29.84,12410,30.68,30.68,29.83,29.84,12410,0.0,1.0
2022-10-14,30.1389,30.35,30.1389,30.35,5220,30.1389,30.35,30.1389,30.35,5220,0.0,1.0
2022-10-17,30.7053,30.77,30.63,30.63,6847,30.7053,30.77,30.63,30.63,6847,0.0,1.0
2022-10-18,30.9336,30.99,30.91,30.99,841,30.9336,30.99,30.91,30.99,841,0.0,1.0
2022-10-19,30.8,30.9,30.73,30.9,8330,30.8,30.9,30.73,30.9,8330,0.0,1.0
2022-10-20,30.6732,30.99,30.61,30.99,12602,30.6732,30.99,30.61,30.99,12602,0.0,1.0
2022-10-21,31.1548,31.1662,30.76,30.76,6648,31.1548,31.1662,30.76,30.76,6648,0.0,1.0
2022-10-24,31.4002,31.4401,31.1301,31.15,4964,31.4002,31.4401,31.1301,31.15,4964,0.0,1.0
2022-10-25,31.7645,31.7645,31.63,31.63,1642,31.7645,31.7645,31.63,31.63,1642,0.0,1.0
2022-10-26,31.6339,31.79,31.6339,31.79,409,31.6339,31.79,31.6339,31.79,409,0.0,1.0
2022-10-27,31.4958,31.68,31.4958,31.68,34609,31.4958,31.68,31.4958,31.68,34609,0.0,1.0
2022-10-28,32.035,32.05,31.41,31.42,34793,32.035,32.05,31.41,31.42,34793,0.0,1.0
2022-10-31,31.8991,31.98,31.8401,31.88,9040,31.8991,31.98,31.8401,31.88,9040,0.0,1.0
2022-11-01,31.8372,31.99,31.7601,31.97,8456,31.8372,31.99,31.7601,31.97,8456,0.0,1.0
2022-11-02,31.3261,31.94,31.3261,31.69,14413,31.3261,31.94,31.3261,31.69,14413,0.0,1.0
2022-11-03,31.12,31.28,31.03,31.03,7670,31.12,31.28,31.03,31.03,7670,0.0,1.0
2022-11-04,31.3328,31.5,31.08,31.35,5663,31.3328,31.5,31.08,31.35,5663,0.0,1.0
2022-11-07,31.5852,31.59,31.38,31.4713,2119,31.5852,31.59,31.38,31.4713,2119,0.0,1.0
2022-11-08,31.714,31.714,31.714,31.714,101,31.714,31.714,31.714,31.714,101,0.0,1.0
2022-11-09,31.2672,31.2672,31.2672,31.2672,96,31.2672,31.2672,31.2672,31.2672,96,0.0,1.0
2022-11-10,32.3919,32.3919,32.21,32.215,656,32.3919,32.3919,32.21,32.215,656,0.0,1.0
2022-11-11,32.5749,32.63,32.465,32.465,984,32.5749,32.63,32.465,32.465,984,0.0,1.0
2022-11-14,32.38,32.5819,32.38,32.5819,460,32.38,32.5819,32.38,32.5819,460,0.0,1.0
2022-11-15,32.552,32.7,32.52,32.7,3765,32.552,32.7,32.52,32.7,3765,0.0,1.0
2022-11-16,32.4352,32.4506,32.4285,32.4506,2056,32.4352,32.4506,32.4285,32.4506,2056,0.0,1.0
2022-11-17,32.342,32.342,32.18,32.18,5554,32.342,32.342,32.18,32.18,5554,0.0,1.0
2022-11-18,32.448,32.49,32.448,32.46,1116,32.448,32.49,32.448,32.46,1116,0.0,1.0
2022-11-21,32.4165,32.43,32.3999,32.41,2161,32.4165,32.43,32.3999,32.41,2161,0.0,1.0
2022-11-22,32.6858,32.6858,32.49,32.49,3045,32.6858,32.6858,32.49,32.49,3045,0.0,1.0
2022-11-23,32.77,32.79,32.7,32.7,1657,32.77,32.79,32.7,32.7,1657,0.0,1.0
2022-11-25,32.785,32.785,32.785,32.785,126,32.785,32.785,32.785,32.785,126,0.0,1.0
2022-11-28,32.4906,32.61,32.4906,32.61,1534,32.4906,32.61,32.4906,32.61,1534,0.0,1.0
2022-11-29,32.4534,32.48,32.4001,32.4001,995,32.4534,32.48,32.4001,32.4001,995,0.0,1.0
2022-11-30,33.0104,33.0104,32.4129,32.4129,908,33.0104,33.0104,32.4129,32.4129,908,0.0,1.0
2022-12-01,33.0557,33.07,32.98,32.98,6840,33.0557,33.07,32.98,32.98,6840,0.0,1.0
2022-12-02,33.0207,33.07,32.92,32.92,3065,33.0207,33.07,32.92,32.92,3065,0.0,1.0
2022-12-05,32.6789,32.8899,32.6529,32.81,6578,32.6789,32.8899,32.6529,32.81,6578,0.0,1.0
2022-12-06,32.438,32.4401,32.31,32.4401,2978,32.438,32.4401,32.31,32.4401,2978,0.0,1.0
2022-12-07,32.38,32.44,32.36,32.37,933,32.38,32.44,32.36,32.37,933,0.0,1.0
2022-12-08,32.513,32.53,32.49,32.52,1601,32.513,32.53,32.49,32.52,1601,0.0,1.0
2022-12-09,32.4193,32.58,32.4193,32.5155,6525,32.4193,32.58,32.4193,32.5155,6525,0.0,1.0
2022-12-12,32.682,32.682,32.45,32.45,2060,32.682,32.682,32.45,32.45,2060,0.0,1.0
2022-12-13,32.8595,33.17,32.78,33.17,1739,32.8595,33.17,32.78,33.17,1739,0.0,1.0
2022-12-14,32.791,32.98,32.6875,32.98,1050,32.791,32.98,32.6875,32.98,1050,0.0,1.0
2022-12-15,32.3041,32.33,32.27,32.29,2088,32.3041,32.33,32.27,32.29,2088,0.0,1.0
2022-12-16,32.1557,32.19,32.015,32.07,1243,32.1557,32.19,32.015,32.07,1243,0.0,1.0
2022-12-19,31.95,32.04,31.9,32.04,7922,31.95,32.04,31.9,32.04,7922,0.0,1.0
2022-12-20,32.0211,32.085,32.0,32.0773,6810,32.0211,32.085,32.0,32.0773,6810,0.0,1.0
2022-12-21,32.2903,32.3679,32.13,32.13,2269,32.2903,32.3679,32.13,32.13,2269,0.0,1.0
2022-12-22,32.0152,32.11,31.71,32.11,14333,32.0152,32.11,31.71,32.11,14333,0.0,1.0
2022-12-23,32.1618,32.1618,31.87,31.871,36787,32.1618,32.1618,31.87,31.871,36787,0.0,1.0
2022-12-27,32.1057,32.15,32.04,32.06,9102,32.1057,32.15,32.04,32.06,9102,0.0,1.0
2022-12-28,31.8576,31.97,31.8576,31.92,2082,31.8576,31.97,31.8576,31.92,2082,0.0,1.0
2022-12-29,32.23,32.29,32.17,32.17,9568,32.23,32.29,32.17,32.17,9568,0.0,1.0
2022-12-30,32.18,32.18,31.98,32.07,3398,32.18,32.18,31.98,32.07,3398,0.0,1.0
2023-01-03,32.1465,32.16,31.97,32.16,2186,32.1465,32.16,31.97,32.16,2186,0.0,1.0
2023-01-04,32.2765,32.32,32.19,32.25,5880,32.2765,32.32,32.19,32.25,5880,0.0,1.0
2023-01-05,32.07,32.1299,32.07,32.11,5325,32.07,32.1299,32.07,32.11,5325,0.0,1.0
2023-01-06,32.5607,32.615,32.42,32.42,17479,32.5607,32.615,32.42,32.42,17479,0.0,1.0
2023-01-09,32.5594,32.82,32.5594,32.82,980,32.5594,32.82,32.5594,32.82,980,0.0,1.0
2023-01-10,32.7,32.7,32.58,32.58,5629,32.7,32.7,32.58,32.58,5629,0.0,1.0
2023-01-11,32.9,32.9,32.82,32.82,2692,32.9,32.9,32.82,32.82,2692,0.0,1.0
2023-01-12,33.01,33.05,32.91,32.98,6541,33.01,33.05,32.91,32.98,6541,0.0,1.0
2023-01-13,33.1283,33.1283,32.99,32.99,6028,33.1283,33.1283,32.99,32.99,6028,0.0,1.0
2023-01-17,33.1145,33.16,33.07,33.12,2677,33.1145,33.16,33.07,33.12,2677,0.0,1.0
2023-01-18,32.8724,33.06,32.86,33.06,1379,32.8724,33.06,32.86,33.06,1379,0.0,1.0
2023-01-19,32.72,32.845,32.72,32.72,5324,32.72,32.845,32.72,32.72,5324,0.0,1.0
2023-01-20,33.0748,33.0899,32.841,32.841,2095,33.0748,33.0899,32.841,32.841,2095,0.0,1.0
2023-01-23,33.2721,33.32,33.2031,33.25,6173,33.2721,33.32,33.2031,33.25,6173,0.0,1.0
2023-01-24,33.2638,33.2638,33.18,33.18,4273,33.2638,33.2638,33.18,33.18,4273,0.0,1.0
2023-01-25,33.2651,33.3,32.9791,33.0897,6694,33.2651,33.3,32.9791,33.0897,6694,0.0,1.0
2023-01-26,33.39,33.39,33.29,33.3501,9050,33.39,33.39,33.29,33.3501,9050,0.0,1.0
2023-01-27,33.4647,33.53,33.43,33.43,1127,33.4647,33.53,33.43,33.43,1127,0.0,1.0
2023-01-30,33.3215,33.43,33.3215,33.34,1585,33.3215,33.43,33.3215,33.34,1585,0.0,1.0
2023-01-31,33.46,33.4613,33.33,33.33,3290,33.46,33.4613,33.33,33.33,3290,0.0,1.0
2023-02-01,33.5964,33.63,33.4,33.42,17995,33.5964,33.63,33.4,33.42,17995,0.0,1.0
2023-02-02,33.719,33.74,33.68,33.68,11965,33.719,33.74,33.68,33.68,11965,0.0,1.0
2023-02-03,33.6565,33.717,33.61,33.69,1256,33.6565,33.717,33.61,33.69,1256,0.0,1.0
2023-02-06,33.6349,33.65,33.5998,33.6387,13916,33.6349,33.65,33.5998,33.6387,13916,0.0,1.0
2023-02-07,33.7441,33.7441,33.6,33.6,5395,33.7441,33.7441,33.6,33.6,5395,0.0,1.0
2023-02-08,33.652,33.72,33.65,33.72,20477,33.652,33.72,33.65,33.72,20477,0.0,1.0
2023-02-09,33.5668,33.655,33.527,33.655,2777,33.5668,33.655,33.527,33.655,2777,0.0,1.0
2023-02-10,33.6197,33.6199,33.5462,33.59,2287,33.6197,33.6199,33.5462,33.59,2287,0.0,1.0
2023-02-13,33.7221,33.74,33.6,33.6,3400,33.7221,33.74,33.6,33.6,3400,0.0,1.0
2023-02-14,33.7502,33.77,33.67,33.67,2263,33.7502,33.77,33.67,33.67,2263,0.0,1.0
2023-02-15,33.79,33.82,33.7501,33.7899,11945,33.79,33.82,33.7501,33.7899,11945,0.0,1.0
2023-02-16,33.7214,33.81,33.7214,33.765,3744,33.7214,33.81,33.7214,33.765,3744,0.0,1.0
2023-02-17,33.78,33.78,33.65,33.69,7317,33.78,33.78,33.65,33.69,7317,0.0,1.0
2023-02-21,33.6159,33.77,33.6159,33.77,10666,33.6159,33.77,33.6159,33.77,10666,0.0,1.0
2023-02-22,33.63,33.72,33.581,33.65,12290,33.63,33.72,33.581,33.65,12290,0.0,1.0
2023-02-23,33.725,33.79,33.61,33.79,17688,33.725,33.79,33.61,33.79,17688,0.0,1.0
2023-02-24,33.6325,33.67,33.47,33.48,11162,33.6325,33.67,33.47,33.48,11162,0.0,1.0
2023-02-27,33.7875,33.84,33.76,33.8002,13018,33.7875,33.84,33.76,33.8002,13018,0.0,1.0
2023-02-28,33.85,33.88,33.73,33.79,274441,33.85,33.88,33.73,33.79,274441,0.0,1.0
2023-03-01,33.6838,33.8,33.6073,33.66,231148,33.6838,33.8,33.6073,33.66,231148,0.0,1.0
2023-03-02,33.89,33.94,33.51,33.5479,152444,33.89,33.94,33.51,33.5479,152444,0.0,1.0
2023-03-03,34.28,34.28,33.955,34.04,43586,34.28,34.28,33.955,34.04,43586,0.0,1.0
2023-03-06,34.2916,34.46,34.2788,34.36,202729,34.2916,34.46,34.2788,34.36,202729,0.0,1.0
2023-03-07,33.8701,34.26,33.85,34.24,48821,33.8701,34.26,33.85,34.24,48821,0.0,1.0
2023-03-08,33.9339,33.999,33.7801,33.9103,27996,33.9339,33.999,33.7801,33.9103,27996,0.0,1.0
2023-03-09,33.5,34.085,33.43,34.0504,110009,33.5,34.085,33.43,34.0504,110009,0.0,1.0
2023-03-10,33.13,33.588,33.0101,33.56,101257,33.13,33.588,33.0101,33.56,101257,0.0,1.0
2023-03-13,33.16,33.42,33.08,33.08,28560,33.16,33.42,33.08,33.08,28560,0.0,1.0
2023-03-14,33.6,33.67,33.3,33.455,34292,33.6,33.67,33.3,33.455,34292,0.0,1.0
2023-03-15,33.35,33.39,33.09,33.09,50101,33.35,33.39,33.09,33.09,50101,0.0,1.0
2023-03-16,33.835,33.835,33.19,33.23,91154,33.835,33.835,33.19,33.23,91154,0.0,1.0
2023-03-17,33.56,33.85,33.49,33.85,49757,33.56,33.85,33.49,33.85,49757,0.0,1.0
2023-03-20,33.71,33.8,33.6285,33.66,15818,33.71,33.8,33.6285,33.66,15818,0.0,1.0
2023-03-21,34.09,34.12,33.91,34.04,27518,34.09,34.12,33.91,34.04,27518,0.0,1.0
2023-03-22,33.66,34.2724,33.66,34.145,22718,33.66,34.2724,33.66,34.145,22718,0.0,1.0
2023-03-23,33.8,34.12,33.59,33.89,104557,33.8,34.12,33.59,33.89,104557,0.0,1.0
2023-03-24,33.86,33.9281,33.54,33.64,14582,33.86,33.9281,33.54,33.64,14582,0.0,1.0
2023-03-27,33.96,34.12,33.93,34.12,19263,33.96,34.12,33.93,34.12,19263,0.0,1.0
2023-03-28,33.93,33.96,33.8,33.96,17406,33.93,33.96,33.8,33.96,17406,0.0,1.0
2023-03-29,34.29,34.29,34.12,34.15,15984,34.29,34.29,34.12,34.15,15984,0.0,1.0
2023-03-30,34.36,34.42,34.24,34.35,24035,34.36,34.42,34.24,34.35,24035,0.0,1.0
2023-03-31,34.66,34.71,34.39,34.39,56075,34.66,34.71,34.39,34.39,56075,0.0,1.0
2023-04-03,34.78,34.84,34.71,34.73,39410,34.78,34.84,34.71,34.73,39410,0.0,1.0
2023-04-04,34.73,34.85,34.61,34.82,32156,34.73,34.85,34.61,34.82,32156,0.0,1.0
2023-04-05,34.68,34.68,34.56,34.67,5733,34.68,34.68,34.56,34.67,5733,0.0,1.0
2023-04-06,34.77,34.78,34.57,34.57,21799,34.77,34.78,34.57,34.57,21799,0.0,1.0
2023-04-10,34.72,34.74,34.56,34.65,5512,34.72,34.74,34.56,34.65,5512,0.0,1.0
2023-04-11,34.72,34.8199,34.72,34.78,134612,34.72,34.8199,34.72,34.78,134612,0.0,1.0
2023-04-12,34.6432,34.97,34.6432,34.97,6931,34.6432,34.97,34.6432,34.97,6931,0.0,1.0
2023-04-13,34.95,35.01,34.735,34.79,8588,34.95,35.01,34.735,34.79,8588,0.0,1.0
2023-04-14,34.92,35.04,34.7905,35.04,11718,34.92,35.04,34.7905,35.04,11718,0.0,1.0
2023-04-17,35.0,35.0,34.86,34.94,15850,35.0,35.0,34.86,34.94,15850,0.0,1.0
2023-04-18,35.0634,35.089,35.0,35.0,5072,35.0634,35.089,35.0,35.0,5072,0.0,1.0
2023-04-19,35.02,35.07,34.9456,34.99,6889,35.02,35.07,34.9456,34.99,6889,0.0,1.0
2023-04-20,34.925,35.048,34.8201,35.01,5117,34.925,35.048,34.8201,35.01,5117,0.0,1.0
2023-04-21,35.01,35.05,34.88,35.05,3965,35.01,35.05,34.88,35.05,3965,0.0,1.0
2023-04-24,35.04,35.07,34.9011,35.07,7055,35.04,35.07,34.9011,35.07,7055,0.0,1.0
2023-04-25,34.65,35.0,34.64,35.0,14023,34.65,35.0,34.64,35.0,14023,0.0,1.0
2023-04-26,34.56,34.76,34.5,34.76,1322,34.56,34.76,34.5,34.76,1322,0.0,1.0
2023-04-27,34.974,34.98,34.71,34.71,3598,34.974,34.98,34.71,34.71,3598,0.0,1.0
2023-04-28,35.2,35.2,35.12,35.17,2664,35.2,35.2,35.12,35.17,2664,0.0,1.0
2023-05-01,35.205,35.2977,35.19,35.25,4711,35.205,35.2977,35.19,35.25,4711,0.0,1.0
2023-05-02,34.9,35.07,34.77,35.07,5305,34.9,35.07,34.77,35.07,5305,0.0,1.0
2023-05-03,34.72,35.06,34.72,35.06,1030,34.72,35.06,34.72,35.06,1030,0.0,1.0
2023-05-04,34.5484,34.5594,34.5484,34.5594,583,34.5484,34.5594,34.5484,34.5594,583,0.0,1.0
2023-05-05,35.023,35.05,34.88,34.88,670,35.023,35.05,34.88,34.88,670,0.0,1.0
2023-05-08,35.01,35.06,34.94,34.975,5002,35.01,35.06,34.94,34.975,5002,0.0,1.0
2023-05-09,34.9339,35.02,34.9339,34.99,2857,34.9339,35.02,34.9339,34.99,2857,0.0,1.0
2023-05-10,35.0602,35.0602,34.92,34.92,1574,35.0602,35.0602,34.92,34.92,1574,0.0,1.0
2023-05-11,35.0155,35.04,34.9003,35.02,1172,35.0155,35.04,34.9003,35.02,1172,0.0,1.0
2023-05-12,34.96,35.005,34.85,34.9841,5365,34.96,35.005,34.85,34.9841,5365,0.0,1.0
2023-05-15,35.0674,35.0674,35.0674,35.0674,19,35.0674,35.0674,35.0674,35.0674,19,0.0,1.0
2023-05-16,34.9156,35.13,34.9156,35.13,1053,34.9156,35.13,34.9156,35.13,1053,0.0,1.0
2023-05-17,35.2144,35.2144,34.981,34.981,4594,35.2144,35.2144,34.981,34.981,4594,0.0,1.0
2023-05-18,35.4309,35.4309,35.2,35.2,6080,35.4309,35.4309,35.2,35.2,6080,0.0,1.0
2023-05-19,35.413,35.413,35.37,35.37,5094,35.413,35.413,35.37,35.37,5094,0.0,1.0
2023-05-22,35.4415,35.4629,35.38,35.38,2273,35.4415,35.4629,35.38,35.38,2273,0.0,1.0
2023-05-23,35.1543,35.36,35.1543,35.325,12986,35.1543,35.36,35.1543,35.325,12986,0.0,1.0
2023-05-24,34.9385,35.0,34.92,34.92,3013,34.9385,35.0,34.92,34.92,3013,0.0,1.0
2023-05-25,35.1316,35.23,35.1147,35.1147,1687,35.1316,35.23,35.1147,35.1147,1687,0.0,1.0
2023-05-26,35.5068,35.5068,35.35,35.35,7776,35.5068,35.5068,35.35,35.35,7776,0.0,1.0
2023-05-30,35.497,35.56,35.475,35.56,427,35.497,35.56,35.475,35.56,427,0.0,1.0
2023-05-31,35.3902,35.425,35.27,35.39,5703,35.3902,35.425,35.27,35.39,5703,0.0,1.0
2023-06-01,35.6025,35.65,35.4122,35.53,2744,35.6025,35.65,35.4122,35.53,2744,0.0,1.0
2023-06-02,36.0071,36.0071,35.92,35.92,656,36.0071,36.0071,35.92,35.92,656,0.0,1.0
2023-06-05,35.96,36.15,35.93,36.15,9000,35.96,36.15,35.93,36.15,9000,0.0,1.0
2023-06-06,36.027,36.027,35.9501,36.0028,10240,36.027,36.027,35.9501,36.0028,10240,0.0,1.0
2023-06-07,35.9326,36.08,35.9,36.08,6031,35.9326,36.08,35.9,36.08,6031,0.0,1.0
2023-06-08,36.0951,36.12,36.01,36.01,1806,36.0951,36.12,36.01,36.01,1806,0.0,1.0
2023-06-09,36.1375,36.23,36.1375,36.23,1826,36.1375,36.23,36.1375,36.23,1826,0.0,1.0
2023-06-12,36.3451,36.3451,36.19,36.21,6088,36.3451,36.3451,36.19,36.21,6088,0.0,1.0
2023-06-13,36.4952,36.56,36.46,36.475,3426,36.4952,36.56,36.46,36.475,3426,0.0,1.0
2023-06-14,36.5112,36.62,36.35,36.57,2824,36.5112,36.62,36.35,36.57,2824,0.0,1.0
2023-06-15,36.7928,36.7928,36.76,36.76,392,36.7928,36.7928,36.76,36.76,392,0.0,1.0
2023-06-16,36.734,36.925,36.734,36.85,18337,36.734,36.925,36.734,36.85,18337,0.0,1.0
2023-06-20,36.6399,36.65,36.541,36.56,16436,36.6399,36.65,36.541,36.56,16436,0.0,1.0
2023-06-21,36.5464,36.6599,36.47,36.53,28513,36.5464,36.6599,36.47,36.53,28513,0.0,1.0
2023-06-22,36.5901,36.5901,36.54,36.54,1693,36.5901,36.5901,36.54,36.54,1693,0.0,1.0
2023-06-23,36.4552,36.5,36.4552,36.5,476,36.4552,36.5,36.4552,36.5,476,0.0,1.0
2023-06-26,36.41,36.4999,36.41,36.4638,21309,36.41,36.4999,36.41,36.4638,21309,0.0,1.0
2023-06-27,36.6598,36.665,36.47,36.47,5052,36.6598,36.665,36.47,36.47,5052,0.0,1.0
2023-06-28,36.61,36.65,36.52,36.52,4035,36.61,36.65,36.52,36.52,4035,0.0,1.0
2023-06-29,36.7441,36.77,36.62,36.62,4841,36.7441,36.77,36.62,36.62,4841,0.0,1.0
2023-06-30,37.1094,37.1094,36.97,36.98,7457,37.1094,37.1094,36.97,36.98,7457,0.0,1.0
2023-07-03,37.0757,37.09,37.0,37.0,1905,37.0757,37.09,37.0,37.0,1905,0.0,1.0
2023-07-05,37.039,37.055,36.98,36.98,25419,37.039,37.055,36.98,36.98,25419,0.0,1.0
2023-07-06,36.8334,36.92,36.71,36.92,1140,36.8334,36.92,36.71,36.92,1140,0.0,1.0
2023-07-07,36.8043,37.15,36.8043,37.15,7914,36.8043,37.15,36.8043,37.15,7914,0.0,1.0
2023-07-10,36.8404,36.87,36.8,36.87,909,36.8404,36.87,36.8,36.87,909,0.0,1.0
2023-07-11,37.029,37.029,36.94,36.94,2064,37.029,37.029,36.94,36.94,2064,0.0,1.0
2023-07-12,37.2198,37.2619,37.2086,37.25,5793,37.2198,37.2619,37.2086,37.25,5793,0.0,1.0
2023-07-13,37.404,37.404,37.34,37.3534,2902,37.404,37.404,37.34,37.3534,2902,0.0,1.0
2023-07-14,37.379,37.45,37.379,37.45,1787,37.379,37.45,37.379,37.45,1787,0.0,1.0
2023-07-17,37.4711,37.5099,37.42,37.42,3073,37.4711,37.5099,37.42,37.42,3073,0.0,1.0
2023-07-18,37.61,37.6376,37.5071,37.5071,2983,37.61,37.6376,37.5071,37.5071,2983,0.0,1.0
2023-07-19,37.6232,37.67,37.6232,37.6486,1303,37.6232,37.67,37.6232,37.6486,1303,0.0,1.0
2023-07-20,37.4857,37.5899,37.4857,37.5716,2314,37.4857,37.5899,37.4857,37.5716,2314,0.0,1.0
2023-07-21,37.514,37.57,37.49,37.51,6797,37.514,37.57,37.49,37.51,6797,0.0,1.0
2023-07-24,37.5761,37.62,37.56,37.62,1495,37.5761,37.62,37.56,37.62,1495,0.0,1.0
2023-07-25,37.6674,37.72,37.62,37.62,3705,37.6674,37.72,37.62,37.62,3705,0.0,1.0
2023-07-26,37.6612,37.67,37.5709,37.5709,1573,37.6612,37.67,37.5709,37.5709,1573,0.0,1.0
2023-07-27,37.5078,37.785,37.5078,37.75,16497,37.5078,37.785,37.5078,37.75,16497,0.0,1.0
2023-07-28,37.7383,37.7799,37.73,37.7401,987,37.7383,37.7799,37.73,37.7401,987,0.0,1.0
2023-07-31,37.73,37.78,37.6801,37.78,4511,37.73,37.78,37.6801,37.78,4511,0.0,1.0
2023-08-01,37.69,37.69,37.66,37.68,1237,37.69,37.69,37.66,37.68,1237,0.0,1.0
2023-08-02,37.382,37.4219,37.382,37.4219,333,37.382,37.4219,37.382,37.4219,333,0.0,1.0
2023-08-03,37.34,37.4,37.29,37.29,2012,37.34,37.4,37.29,37.29,2012,0.0,1.0
2023-08-04,37.2198,37.51,37.2198,37.46,5317,37.2198,37.51,37.2198,37.46,5317,0.0,1.0
2023-08-07,37.44,37.44,37.31,37.33,3759,37.44,37.44,37.31,37.33,3759,0.0,1.0
2023-08-08,37.3543,37.3543,37.2,37.2,357,37.3543,37.3543,37.2,37.2,357,0.0,1.0
2023-08-09,37.2102,37.32,37.2102,37.241,763,37.2102,37.32,37.2102,37.241,763,0.0,1.0
2023-08-10,37.2115,37.48,37.2115,37.48,16556,37.2115,37.48,37.2115,37.48,16556,0.0,1.0
2023-08-11,37.23,37.23,37.23,37.23,268,37.23,37.23,37.23,37.23,268,0.0,1.0
2023-08-14,37.3245,37.3245,37.12,37.12,93440,37.3245,37.3245,37.12,37.12,93440,0.0,1.0
2023-08-15,37.0716,37.1999,37.0716,37.17,1459,37.0716,37.1999,37.0716,37.17,1459,0.0,1.0
2023-08-16,36.9107,37.0203,36.9107,37.0,832,36.9107,37.0203,36.9107,37.0,832,0.0,1.0
2023-08-17,36.7184,36.89,36.69,36.89,763,36.7184,36.89,36.69,36.89,763,0.0,1.0
2023-08-18,36.7009,36.726,36.55,36.55,6691,36.7009,36.726,36.55,36.55,6691,0.0,1.0
2023-08-21,36.8939,36.8939,36.745,36.79,2577,36.8939,36.8939,36.745,36.79,2577,0.0,1.0
2023-08-22,36.7948,36.954,36.7948,36.921,785,36.7948,36.954,36.7948,36.921,785,0.0,1.0
2023-08-23,37.04,37.1499,36.92,36.92,12532,37.04,37.1499,36.92,36.92,12532,0.0,1.0
2023-08-24,36.795,37.05,36.795,37.05,512,36.795,37.05,36.795,37.05,512,0.0,1.0
2023-08-25,36.949,36.949,36.7104,36.7484,2166,36.949,36.949,36.7104,36.7484,2166,0.0,1.0
2023-08-28,37.1085,37.1085,37.02,37.02,506,37.1085,37.1085,37.02,37.02,506,0.0,1.0
2023-08-29,37.4559,37.4559,37.24,37.24,859,37.4559,37.4559,37.24,37.24,859,0.0,1.0
2023-08-30,37.5482,37.55,37.38,37.38,3854,37.5482,37.55,37.38,37.38,3854,0.0,1.0
2023-08-31,37.5702,37.6218,37.5702,37.6218,1120,37.5702,37.6218,37.5702,37.6218,1120,0.0,1.0
2023-09-01,37.6225,37.67,37.54,37.67,2204,37.6225,37.67,37.54,37.67,2204,0.0,1.0
2023-09-05,37.5297,37.62,37.5297,37.53,3706,37.5297,37.62,37.5297,37.53,3706,0.0,1.0
2023-09-06,37.3378,37.47,37.3,37.47,2672,37.3378,37.47,37.3,37.47,2672,0.0,1.0
2023-09-07,37.27,37.27,37.18,37.2138,1792,37.27,37.27,37.18,37.2138,1792,0.0,1.0
2023-09-08,37.34,37.38,37.31,37.35,5464,37.34,37.38,37.31,37.35,5464,0.0,1.0
2023-09-11,37.48,37.5039,37.39,37.3902,14957,37.48,37.5039,37.39,37.3902,14957,0.0,1.0
2023-09-12,37.3567,37.45,37.35,37.38,1733,37.3567,37.45,37.35,37.38,1733,0.0,1.0
2023-09-13,37.39,37.4435,37.35,37.43,4231,37.39,37.4435,37.35,37.43,4231,0.0,1.0
2023-09-14,37.63,37.65,37.5801,37.59,110047,37.63,37.65,37.5801,37.59,110047,0.0,1.0
2023-09-15,37.3093,37.525,37.3093,37.525,543,37.3093,37.525,37.3093,37.525,543,0.0,1.0
2023-09-18,37.3274,37.39,37.28,37.28,1428,37.3274,37.39,37.28,37.28,1428,0.0,1.0
2023-09-19,37.2835,37.2835,37.25,37.26,3862,37.2835,37.2835,37.25,37.26,3862,0.0,1.0
2023-09-20,37.0366,37.35,37.0366,37.35,576,37.0366,37.35,37.0366,37.35,576,0.0,1.0
2023-09-21,36.555,36.7306,36.555,36.71,7500,36.555,36.7306,36.555,36.71,7500,0.0,1.0
2023-09-22,36.48,36.71,36.48,36.62,2898,36.48,36.71,36.48,36.62,2898,0.0,1.0
2023-09-25,36.59,36.59,36.5275,36.55,11703,36.59,36.59,36.5275,36.55,11703,0.0,1.0
2023-09-26,36.205,36.32,36.16,36.26,7366,36.205,36.32,36.16,36.26,7366,0.0,1.0
2023-09-27,36.25,36.3494,36.1,36.1714,11965,36.25,36.3494,36.1,36.1714,11965,0.0,1.0
2023-09-28,36.4031,36.45,36.22,36.24,8984,36.4031,36.45,36.22,36.24,8984,0.0,1.0
2023-09-29,36.3322,36.6177,36.3322,36.6177,16113,36.3322,36.6177,36.3322,36.6177,16113,0.0,1.0
2023-10-02,36.3283,36.35,36.14,36.3291,9443,36.3283,36.35,36.14,36.3291,9443,0.0,1.0
2023-10-03,35.9261,36.25,35.8614,36.25,3280,35.9261,36.25,35.8614,36.25,3280,0.0,1.0
2023-10-04,36.1943,36.1943,35.9037,35.9037,2737,36.1943,36.1943,35.9037,35.9037,2737,0.0,1.0
2023-10-05,36.1354,36.1359,35.965,36.0521,1943,36.1354,36.1359,35.965,36.0521,1943,0.0,1.0
2023-10-06,36.5027,36.587,35.9044,35.9044,1727,36.5027,36.587,35.9044,35.9044,1727,0.0,1.0
2023-10-09,36.6526,36.6526,36.4206,36.4206,1641,36.6526,36.6526,36.4206,36.4206,1641,0.0,1.0
2023-10-10,36.81,36.9538,36.66,36.66,3049,36.81,36.9538,36.66,36.66,3049,0.0,1.0
2023-10-11,36.9454,36.9454,36.77,36.8863,3206,36.9454,36.9454,36.77,36.8863,3206,0.0,1.0
2023-10-12,36.7757,36.91,36.72,36.91,1230,36.7757,36.91,36.72,36.91,1230,0.0,1.0
2023-10-13,36.6192,36.6192,36.6192,36.6192,203,36.6192,36.6192,36.6192,36.6192,203,0.0,1.0
2023-10-16,36.9775,36.9775,36.86,36.86,2395,36.9775,36.9775,36.86,36.86,2395,0.0,1.0
2023-10-17,36.9273,37.0899,36.76,36.765,2434,36.9273,37.0899,36.76,36.765,2434,0.0,1.0
2023-10-18,36.53,36.72,36.53,36.66,2453,36.53,36.72,36.53,36.66,2453,0.0,1.0
2023-10-19,36.27,36.614,36.27,36.55,2489,36.27,36.614,36.27,36.55,2489,0.0,1.0
2023-10-20,35.9539,36.13,35.9539,36.13,1916,35.9539,36.13,35.9539,36.13,1916,0.0,1.0
2023-10-23,35.8876,36.01,35.8876,35.97,1085,35.8876,36.01,35.8876,35.97,1085,0.0,1.0
2023-10-24,36.1189,36.13,36.03,36.08,1331,36.1189,36.13,36.03,36.08,1331,0.0,1.0
2023-10-25,35.6787,35.85,35.63,35.85,4933,35.6787,35.85,35.63,35.85,4933,0.0,1.0
2023-10-26,35.3405,35.59,35.32,35.54,4077,35.3405,35.59,35.32,35.54,4077,0.0,1.0
2023-10-27,35.17,35.35,35.125,35.35,825,35.17,35.35,35.125,35.35,825,0.0,1.0
2023-10-30,35.5536,35.59,35.28,35.28,3029,35.5536,35.59,35.28,35.28,3029,0.0,1.0
2023-10-31,35.7239,35.7239,35.5101,35.5101,11249,35.7239,35.7239,35.5101,35.5101,11249,0.0,1.0
2023-11-01,36.0293,36.0293,35.71,35.71,2278,36.0293,36.0293,35.71,35.71,2278,0.0,1.0
2023-11-02,36.5747,36.5747,36.16,36.16,4446,36.5747,36.5747,36.16,36.16,4446,0.0,1.0
2023-11-03,36.8625,36.9752,36.8625,36.92,3298,36.8625,36.9752,36.8625,36.92,3298,0.0,1.0
2023-11-06,36.8945,36.8945,36.8,36.8,1277,36.8945,36.8945,36.8,36.8,1277,0.0,1.0
2023-11-07,36.9871,37.03,36.9871,37.0183,790,36.9871,37.03,36.9871,37.0183,790,0.0,1.0
2023-11-08,37.0602,37.0602,36.895,36.98,7653,37.0602,37.0602,36.895,36.98,7653,0.0,1.0
2023-11-09,36.7602,37.025,36.755,37.0,2811,36.7602,37.025,36.755,37.0,2811,0.0,1.0
2023-11-10,37.2681,37.2681,37.19,37.2,989,37.2681,37.2681,37.19,37.2,989,0.0,1.0
2023-11-13,37.2412,37.2897,37.21,37.21,680,37.2412,37.2897,37.21,37.21,680,0.0,1.0
2023-11-14,37.8364,37.9169,37.6,37.6,2632,37.8364,37.9169,37.6,37.6,2632,0.0,1.0
2023-11-15,37.9039,38.0,37.9039,38.0,331,37.9039,38.0,37.9039,38.0,331,0.0,1.0
2023-11-16,37.9389,37.9389,37.87,37.9143,2193,37.9389,37.9389,37.87,37.9143,2193,0.0,1.0
2023-11-17,37.9998,37.9998,37.91,37.96,1198,37.9998,37.9998,37.91,37.96,1198,0.0,1.0
2023-11-20,38.24,38.24,38.06,38.06,2142,38.24,38.24,38.06,38.06,2142,0.0,1.0
2023-11-21,38.1545,38.21,38.11,38.139,4175,38.1545,38.21,38.11,38.139,4175,0.0,1.0
2023-11-22,38.296,38.31,38.25,38.25,1486,38.296,38.31,38.25,38.25,1486,0.0,1.0
2023-11-24,38.3147,38.3147,38.3147,38.3147,66,38.3147,38.3147,38.3147,38.3147,66,0.0,1.0
2023-11-27,38.2813,38.35,38.2813,38.2868,5444,38.2813,38.35,38.2813,38.2868,5444,0.0,1.0
2023-11-28,38.3083,38.32,38.26,38.26,1091,38.3083,38.32,38.26,38.26,1091,0.0,1.0
2023-11-29,38.2737,38.46,38.23,38.46,1856,38.2737,38.46,38.23,38.46,1856,0.0,1.0
2023-11-30,38.397,38.397,38.21,38.21,1966,38.397,38.397,38.21,38.21,1966,0.0,1.0
2023-12-01,38.5646,38.5646,38.53,38.53,1044,38.5646,38.5646,38.53,38.53,1044,0.0,1.0
2023-12-04,38.4223,38.4223,38.34,38.4,3958,38.4223,38.4223,38.34,38.4,3958,0.0,1.0
2023-12-05,38.3943,38.44,38.34,38.3611,3568,38.3943,38.44,38.34,38.3611,3568,0.0,1.0
2023-12-06,38.2807,38.5386,38.2807,38.5386,5781,38.2807,38.5386,38.2807,38.5386,5781,0.0,1.0
2023-12-07,38.5141,38.53,38.41,38.53,4643,38.5141,38.53,38.41,38.53,4643,0.0,1.0
2023-12-08,38.6503,38.6503,38.56,38.6322,5364,38.6503,38.6503,38.56,38.6322,5364,0.0,1.0
2023-12-11,38.7812,38.7812,38.7812,38.7812,148,38.7812,38.7812,38.7812,38.7812,148,0.0,1.0
2023-12-12,38.9142,38.9142,38.725,38.725,936,38.9142,38.9142,38.725,38.725,936,0.0,1.0
2023-12-13,39.2389,39.2389,39.1701,39.1701,1575,39.2389,39.2389,39.1701,39.1701,1575,0.0,1.0
2023-12-14,39.3047,39.38,39.22,39.28,3566,39.3047,39.38,39.22,39.28,3566,0.0,1.0
2023-12-15,39.3345,39.366,39.24,39.24,2739,39.3345,39.366,39.24,39.24,2739,0.0,1.0
2023-12-18,39.4088,39.44,39.3411,39.3411,3602,39.4088,39.44,39.3411,39.3411,3602,0.0,1.0
2023-12-19,39.4858,39.5,39.4301,39.4301,4074,39.4858,39.5,39.4301,39.4301,4074,0.0,1.0
2023-12-20,39.2209,39.53,39.2209,39.48,2936,39.2209,39.53,39.2209,39.48,2936,0.0,1.0
2023-12-21,39.3997,39.3997,39.23,39.33,30893,39.3997,39.3997,39.23,39.33,30893,0.0,1.0
2023-12-22,39.4641,39.5137,39.4439,39.459,5460,39.4641,39.5137,39.4439,39.459,5460,0.0,1.0
2023-12-26,39.5757,39.5757,39.51,39.54,2907,39.5757,39.5757,39.51,39.54,2907,0.0,1.0
2023-12-27,39.61,39.62,39.57,39.58,5371,39.61,39.62,39.57,39.58,5371,0.0,1.0
2023-12-28,39.62,39.68,39.62,39.68,2901,39.62,39.68,39.62,39.68,2901,0.0,1.0
2023-12-29,39.61,39.65,39.56,39.56,5805,39.61,39.65,39.56,39.56,5805,0.0,1.0
2024-01-02,39.5,39.58,39.43,39.47,12452,39.5,39.58,39.43,39.47,12452,0.0,1.0
2024-01-03,39.34,39.395,39.34,39.37,3728,39.34,39.395,39.34,39.37,3728,0.0,1.0
2024-01-04,39.2798,39.41,39.2798,39.36,9408,39.2798,39.41,39.2798,39.36,9408,0.0,1.0
2024-01-05,39.31,39.43,39.28,39.43,1381,39.31,39.43,39.28,39.43,1381,0.0,1.0
2024-01-08,39.6866,39.6866,39.4618,39.4618,1633,39.6866,39.6866,39.4618,39.4618,1633,0.0,1.0
2024-01-09,39.6809,39.6809,39.5935,39.6454,7591,39.6809,39.6809,39.5935,39.6454,7591,0.0,1.0
2024-01-10,39.7894,39.7894,39.71,39.71,3463,39.7894,39.7894,39.71,39.71,3463,0.0,1.0
2024-01-11,39.8089,39.8089,39.64,39.74,699,39.8089,39.8089,39.64,39.74,699,0.0,1.0
2024-01-12,39.845,39.845,39.78,39.79,624,39.845,39.845,39.78,39.79,624,0.0,1.0
2024-01-16,39.7533,39.7533,39.68,39.7,2745,39.7533,39.7533,39.68,39.7,2745,0.0,1.0
2024-01-17,39.6428,39.6428,39.56,39.58,1650,39.6428,39.6428,39.56,39.58,1650,0.0,1.0
2024-01-18,39.8268,39.84,39.79,39.79,669,39.8268,39.84,39.79,39.79,669,0.0,1.0
2024-01-19,40.02,40.09,39.88,39.88,12144,40.02,40.09,39.88,39.88,12144,0.0,1.0
2024-01-22,40.09,40.12,40.09,40.12,826,40.09,40.12,40.09,40.12,826,0.0,1.0
2024-01-23,40.1975,40.1975,40.145,40.1501,883,40.1975,40.1975,40.145,40.1501,883,0.0,1.0
2024-01-24,40.18,40.26,40.18,40.26,1035,40.18,40.26,40.18,40.26,1035,0.0,1.0
2024-01-25,40.2477,40.26,40.235,40.245,2212,40.2477,40.26,40.235,40.245,2212,0.0,1.0
2024-01-26,40.2734,40.2734,40.25,40.27,2526,40.2734,40.2734,40.25,40.27,2526,0.0,1.0
2024-01-29,40.3451,40.3451,40.26,40.26,6250,40.3451,40.3451,40.26,40.26,6250,0.0,1.0
2024-01-30,40.3597,40.39,40.24,40.24,9989,40.3597,40.39,40.24,40.24,9989,0.0,1.0
2024-01-31,40.1861,40.3,40.18,40.3,10825,40.1861,40.3,40.18,40.3,10825,0.0,1.0
2024-02-01,40.3297,40.33,40.2305,40.2305,4999,40.3297,40.33,40.2305,40.2305,4999,0.0,1.0
2024-02-02,40.4418,40.4418,40.4,40.4002,7260,40.4418,40.4418,40.4,40.4002,7260,0.0,1.0
2024-02-05,40.452,40.53,40.42,40.53,4635,40.452,40.53,40.42,40.53,4635,0.0,1.0
2024-02-06,40.4794,40.49,40.4186,40.43,8175,40.4794,40.49,40.4186,40.43,8175,0.0,1.0
2024-02-07,40.525,40.56,40.4804,40.49,2366,40.525,40.56,40.4804,40.49,2366,0.0,1.0
2024-02-08,40.5378,40.57,40.491,40.51,14407,40.5378,40.57,40.491,40.51,14407,0.0,1.0
2024-02-09,40.55,40.568,40.45,40.45,4264,40.55,40.568,40.45,40.45,4264,0.0,1.0
2024-02-12,40.55,40.5807,40.47,40.47,5339,40.55,40.5807,40.47,40.47,5339,0.0,1.0
2024-02-13,40.49,40.55,40.47,40.55,4065,40.49,40.55,40.47,40.55,4065,0.0,1.0
2024-02-14,40.575,40.59,40.491,40.58,27648,40.575,40.59,40.491,40.58,27648,0.0,1.0
2024-02-15,40.6002,40.6002,40.48,40.48,873,40.6002,40.6002,40.48,40.48,873,0.0,1.0
2024-02-16,40.59,40.62,40.59,40.6189,987,40.59,40.62,40.59,40.6189,987,0.0,1.0
2024-02-20,40.58,40.64,40.58,40.64,1834,40.58,40.64,40.58,40.64,1834,0.0,1.0
2024-02-21,40.635,40.635,40.5801,40.62,2906,40.635,40.635,40.5801,40.62,2906,0.0,1.0
2024-02-22,40.64,40.6609,40.64,40.6609,8473,40.64,40.6609,40.64,40.6609,8473,0.0,1.0
2024-02-23,40.66,40.7299,40.64,40.65,39370,40.66,40.7299,40.64,40.65,39370,0.0,1.0
2024-02-26,40.66,40.73,40.59,40.59,14142,40.66,40.73,40.59,40.59,14142,0.0,1.0
2024-02-27,40.6708,40.73,40.66,40.69,18610,40.6708,40.73,40.66,40.69,18610,0.0,1.0
2024-02-28,40.73,40.74,40.67,40.72,30090,40.73,40.74,40.67,40.72,30090,0.0,1.0
2024-02-29,40.735,40.77,40.7,40.77,514527,40.735,40.77,40.7,40.77,514527,0.0,1.0
2024-03-01,41.02,41.0582,40.7701,40.92,662663,41.02,41.0582,40.7701,40.92,662663,0.0,1.0
2024-03-04,40.985,41.085,40.97,41.01,132970,40.985,41.085,40.97,41.01,132970,0.0,1.0
2024-03-05,40.71,40.97,40.5586,40.97,145456,40.71,40.97,40.5586,40.97,145456,0.0,1.0
2024-03-06,40.86,40.98,40.76,40.91,77792,40.86,40.98,40.76,40.91,77792,0.0,1.0
2024-03-07,41.13,41.16,40.93,40.93,85975,41.13,41.16,40.93,40.93,85975,0.0,1.0
2024-03-08,40.96,41.2894,40.9,41.19,45740,40.96,41.2894,40.9,41.19,45740,0.0,1.0
2024-03-11,40.92,40.93,40.77,40.93,78416,40.92,40.93,40.77,40.93,78416,0.0,1.0
2024-03-12,41.29,41.29,41.0,41.0,64254,41.29,41.29,41.0,41.0,64254,0.0,1.0
2024-03-13,41.19,41.289,41.12,41.27,190498,41.19,41.289,41.12,41.27,190498,0.0,1.0
2024-03-14,41.0708,41.215,40.96,41.215,39084,41.0708,41.215,40.96,41.215,39084,0.0,1.0
2024-03-15,40.9,41.03,40.84,41.03,67262,40.9,41.03,40.84,41.03,67262,0.0,1.0
2024-03-18,41.089,41.21,41.089,41.09,34871,41.089,41.21,41.089,41.09,34871,0.0,1.0
2024-03-19,41.29,41.29,40.97,41.0993,397643,41.29,41.29,40.97,41.0993,397643,0.0,1.0
2024-03-20,41.53,41.53,41.24,41.28,92437,41.53,41.53,41.24,41.28,92437,0.0,1.0
2024-03-21,41.57,41.69,41.56,41.69,39008,41.57,41.69,41.56,41.69,39008,0.0,1.0
2024-03-22,41.555,41.5999,41.51,41.54,35101,41.555,41.5999,41.51,41.54,35101,0.0,1.0
2024-03-25,41.4647,41.54,41.4647,41.54,12385,41.4647,41.54,41.4647,41.54,12385,0.0,1.0
2024-03-26,41.42,41.545,41.42,41.53,26302,41.42,41.545,41.42,41.53,26302,0.0,1.0
2024-03-27,41.61,41.61,41.45,41.5,32666,41.61,41.61,41.45,41.5,32666,0.0,1.0
2024-03-28,41.6674,41.6999,41.61,41.61,25640,41.6674,41.6999,41.61,41.61,25640,0.0,1.0
2024-04-01,41.6025,41.65,41.532,41.62,287087,41.6025,41.65,41.532,41.62,287087,0.0,1.0
2024-04-02,41.39,41.42,41.2956,41.35,10018,41.39,41.42,41.2956,41.35,10018,0.0,1.0
2024-04-03,41.44,41.515,41.22,41.22,5386,41.44,41.515,41.22,41.22,5386,0.0,1.0
2024-04-04,41.1,41.67,41.1,41.61,5258,41.1,41.67,41.1,41.61,5258,0.0,1.0
2024-04-05,41.4192,41.48,41.23,41.28,41951,41.4192,41.48,41.23,41.28,41951,0.0,1.0
2024-04-08,41.4207,41.48,41.37,41.48,3616,41.4207,41.48,41.37,41.48,3616,0.0,1.0
2024-04-09,41.4131,41.46,41.21,41.46,4614,41.4131,41.46,41.21,41.46,4614,0.0,1.0
2024-04-10,41.17,41.25,41.06,41.18,14020,41.17,41.25,41.06,41.18,14020,0.0,1.0
2024-04-11,41.38,41.44,41.09,41.1539,6772,41.38,41.44,41.09,41.1539,6772,0.0,1.0
2024-04-12,40.9701,41.24,40.89,41.2,8905,40.9701,41.24,40.89,41.2,8905,0.0,1.0
2024-04-15,40.64,41.25,40.607,41.25,6837,40.64,41.25,40.607,41.25,6837,0.0,1.0
2024-04-16,40.63,40.69,40.52,40.6179,31207,40.63,40.69,40.52,40.6179,31207,0.0,1.0
2024-04-17,40.46,40.6011,40.3444,40.6011,56805,40.46,40.6011,40.3444,40.6011,56805,0.0,1.0
2024-04-18,40.4,40.63,40.33,40.63,15698,40.4,40.63,40.33,40.63,15698,0.0,1.0
2024-04-19,40.14,40.38,40.0804,40.38,11914,40.14,40.38,40.0804,40.38,11914,0.0,1.0
2024-04-22,40.42,40.54,40.1501,40.235,24994,40.42,40.54,40.1501,40.235,24994,0.0,1.0
2024-04-23,40.7389,40.785,40.66,40.7199,14306,40.7389,40.785,40.66,40.7199,14306,0.0,1.0
2024-04-24,40.79,40.81,40.6496,40.8,29347,40.79,40.81,40.6496,40.8,29347,0.0,1.0
2024-04-25,40.6078,40.6668,40.3281,40.36,30871,40.6078,40.6668,40.3281,40.36,30871,0.0,1.0
2024-04-26,40.9206,40.99,40.83,40.83,17244,40.9206,40.99,40.83,40.83,17244,0.0,1.0
2024-04-29,41.0097,41.04,40.9056,41.01,11990,41.0097,41.04,40.9056,41.01,11990,0.0,1.0
2024-04-30,40.62,40.9768,40.62,40.93,43720,40.62,40.9768,40.62,40.93,43720,0.0,1.0
2024-05-01,40.51,40.86,40.46,40.49,10198,40.51,40.86,40.46,40.49,10198,0.0,1.0
2024-05-02,40.75,40.76,40.55,40.56,9717,40.75,40.76,40.55,40.56,9717,0.0,1.0
2024-05-03,41.1091,41.1699,40.9651,41.0,9573,41.1091,41.1699,40.9651,41.0,9573,0.0,1.0
2024-05-06,41.3984,41.3984,41.25,41.28,10886,41.3984,41.3984,41.25,41.28,10886,0.0,1.0
2024-05-07,41.465,41.515,41.4252,41.5,10251,41.465,41.515,41.4252,41.5,10251,0.0,1.0
2024-05-08,41.47,41.47,41.27,41.27,4101,41.47,41.47,41.27,41.27,4101,0.0,1.0
2024-05-09,41.5954,41.5954,41.5001,41.569,2843,41.5954,41.5954,41.5001,41.569,2843,0.0,1.0
2024-05-10,41.6791,41.7,41.5901,41.655,6924,41.6791,41.7,41.5901,41.655,6924,0.0,1.0
2024-05-13,41.6593,41.6701,41.6,41.65,1178,41.6593,41.6701,41.6,41.65,1178,0.0,1.0
2024-05-14,41.8292,41.8292,41.65,41.69,6167,41.8292,41.8292,41.65,41.69,6167,0.0,1.0
2024-05-15,42.12,42.14,41.84,41.84,7555,42.12,42.14,41.84,41.84,7555,0.0,1.0
2024-05-16,42.1298,42.185,42.1,42.16,5906,42.1298,42.185,42.1,42.16,5906,0.0,1.0
2024-05-17,42.137,42.155,42.095,42.15,6074,42.137,42.155,42.095,42.15,6074,0.0,1.0
2024-05-20,42.1775,42.29,42.1775,42.28,8781,42.1775,42.29,42.1775,42.28,8781,0.0,1.0
2024-05-21,42.2814,42.2814,42.16,42.16,2549,42.2814,42.2814,42.16,42.16,2549,0.0,1.0
2024-05-22,42.1716,42.3092,42.08,42.19,8029,42.1716,42.3092,42.08,42.19,8029,0.0,1.0
2024-05-23,41.9661,42.27,41.92,42.21,19011,41.9661,42.27,41.92,42.21,19011,0.0,1.0
2024-05-24,42.2,42.24,42.13,42.1686,21838,42.2,42.24,42.13,42.1686,21838,0.0,1.0
2024-05-28,42.202,42.23,42.131,42.14,5761,42.202,42.23,42.131,42.14,5761,0.0,1.0
2024-05-29,42.0073,42.08,42.0073,42.0799,8248,42.0073,42.08,42.0073,42.0799,8248,0.0,1.0
2024-05-30,41.8421,41.94,41.78,41.8717,6807,41.8421,41.94,41.78,41.8717,6807,0.0,1.0
2024-05-31,42.04,42.04,41.71,41.905,5734,42.04,42.04,41.71,41.905,5734,0.0,1.0
2024-06-03,42.0963,42.2,41.8513,42.2,14633,42.0963,42.2,41.8513,42.2,14633,0.0,1.0
2024-06-04,42.1737,42.1737,41.98,42.0413,1892,42.1737,42.1737,41.98,42.0413,1892,0.0,1.0
2024-06-05,42.48,42.48,42.19,42.23,6767,42.48,42.48,42.19,42.23,6767,0.0,1.0
2024-06-06,42.4943,42.52,42.39,42.48,8785,42.4943,42.52,42.39,42.48,8785,0.0,1.0
2024-06-07,42.4842,42.6,42.45,42.45,42090,42.4842,42.6,42.45,42.45,42090,0.0,1.0
2024-06-10,42.5432,42.55,42.39,42.39,6720,42.5432,42.55,42.39,42.39,6720,0.0,1.0
2024-06-11,42.6207,42.6207,42.44,42.48,2277,42.6207,42.6207,42.44,42.48,2277,0.0,1.0
2024-06-12,42.8786,42.98,42.72,42.98,26314,42.8786,42.98,42.72,42.98,26314,0.0,1.0
2024-06-13,42.9542,42.9542,42.8,42.85,5136,42.9542,42.9542,42.8,42.85,5136,0.0,1.0
2024-06-14,42.9139,42.92,42.77,42.79,9049,42.9139,42.92,42.77,42.79,9049,0.0,1.0
2024-06-17,43.1557,43.23,42.79,42.79,10774,43.1557,43.23,42.79,42.79,10774,0.0,1.0
2024-06-18,43.232,43.232,43.13,43.13,9217,43.232,43.232,43.13,43.13,9217,0.0,1.0
2024-06-20,43.1461,43.2477,43.09,43.2,19239,43.1461,43.2477,43.09,43.2,19239,0.0,1.0
2024-06-21,43.1205,43.17,43.02,43.08,9746,43.1205,43.17,43.02,43.08,9746,0.0,1.0
2024-06-24,43.07,43.19,43.07,43.14,8112,43.07,43.19,43.07,43.14,8112,0.0,1.0
2024-06-25,43.11,43.18,42.5,43.01,29081,43.11,43.18,42.5,43.01,29081,0.0,1.0
2024-06-26,43.2343,43.2343,43.13,43.16,1851,43.2343,43.2343,43.13,43.16,1851,0.0,1.0
2024-06-27,43.26,43.26,43.15,43.21,8288,43.26,43.26,43.15,43.21,8288,0.0,1.0
2024-06-28,43.1718,43.2901,43.1718,43.29,973,43.1718,43.2901,43.1718,43.29,973,0.0,1.0
2024-07-01,43.255,43.255,43.07,43.16,9166,43.255,43.255,43.07,43.16,9166,0.0,1.0
2024-07-02,43.4128,43.4282,43.19,43.2,51227,43.4128,43.4282,43.19,43.2,51227,0.0,1.0
2024-07-03,43.535,43.535,43.44,43.44,3765,43.535,43.535,43.44,43.44,3765,0.0,1.0
2024-07-05,43.6957,43.6957,43.6,43.63,1221,43.6957,43.6957,43.6,43.63,1221,0.0,1.0
2024-07-08,43.75,43.75,43.6726,43.75,13269,43.75,43.75,43.6726,43.75,13269,0.0,1.0
2024-07-09,43.7416,43.79,43.72,43.7676,15320,43.7416,43.79,43.72,43.7676,15320,0.0,1.0
2024-07-10,43.9893,43.9893,43.79,43.79,4411,43.9893,43.9893,43.79,43.79,4411,0.0,1.0
2024-07-11,43.7878,43.9873,43.77,43.9873,2301,43.7878,43.9873,43.77,43.9873,2301,0.0,1.0
2024-07-12,43.927,44.0553,43.86,43.86,5785,43.927,44.0553,43.86,43.86,5785,0.0,1.0
2024-07-15,43.99,44.09,43.9724,44.06,6027,43.99,44.09,43.9724,44.06,6027,0.0,1.0
2024-07-16,44.1277,44.1277,44.03,44.03,22817,44.1277,44.1277,44.03,44.03,22817,0.0,1.0
2024-07-17,43.7871,43.9,43.771,43.9,1578,43.7871,43.9,43.771,43.9,1578,0.0,1.0
2024-07-18,43.54,43.72,43.502,43.72,6638,43.54,43.72,43.502,43.72,6638,0.0,1.0
2024-07-19,43.3855,43.578,43.37,43.57,22477,43.3855,43.578,43.37,43.57,22477,0.0,1.0
2024-07-22,43.7144,43.7699,43.55,43.58,2614,43.7144,43.7699,43.55,43.58,2614,0.0,1.0
2024-07-23,43.6404,43.7926,43.6404,43.71,31970,43.6404,43.7926,43.6404,43.71,31970,0.0,1.0
2024-07-24,42.94,43.2255,42.94,43.212,7919,42.94,43.2255,42.94,43.212,7919,0.0,1.0
2024-07-25,42.8933,43.295,42.8933,42.95,12596,42.8933,43.295,42.8933,42.95,12596,0.0,1.0
2024-07-26,43.162,43.31,43.05,43.06,6759,43.162,43.31,43.05,43.06,6759,0.0,1.0
2024-07-29,43.2362,43.2907,43.15,43.22,4573,43.2362,43.2907,43.15,43.22,4573,0.0,1.0
2024-07-30,43.1316,43.28,42.99,43.26,4189,43.1316,43.28,42.99,43.26,4189,0.0,1.0
2024-07-31,43.5422,43.64,43.46,43.52,1752,43.5422,43.64,43.46,43.52,1752,0.0,1.0
2024-08-01,43.17,43.72,42.97,43.55,3499,43.17,43.72,42.97,43.55,3499,0.0,1.0
2024-08-02,42.5468,42.86,42.3,42.86,7345,42.5468,42.86,42.3,42.86,7345,0.0,1.0
2024-08-05,41.71,41.965,41.02,41.4,8211,41.71,41.965,41.02,41.4,8211,0.0,1.0
2024-08-06,42.03,42.325,41.68,41.68,11984,42.03,42.325,41.68,41.68,11984,0.0,1.0
2024-08-07,41.7508,42.44,41.7508,42.44,5938,41.7508,42.44,41.7508,42.44,5938,0.0,1.0
2024-08-08,42.415,42.44,42.0,42.0,3481,42.415,42.44,42.0,42.0,3481,0.0,1.0
2024-08-09,42.6189,42.622,42.44,42.48,10231,42.6189,42.622,42.44,42.48,10231,0.0,1.0
2024-08-12,42.6088,42.78,42.57,42.57,5304,42.6088,42.78,42.57,42.57,5304,0.0,1.0
2024-08-13,43.1369,43.1369,42.8488,42.97,6645,43.1369,43.1369,42.8488,42.97,6645,0.0,1.0
2024-08-14,43.2977,43.2977,43.1079,43.185,3846,43.2977,43.2977,43.1079,43.185,3846,0.0,1.0
2024-08-15,43.7287,43.78,43.6057,43.6057,6168,43.7287,43.78,43.6057,43.6057,6168,0.0,1.0
2024-08-16,43.8227,43.84,43.7799,43.7799,5978,43.8227,43.84,43.7799,43.7799,5978,0.0,1.0
2024-08-19,44.0767,44.0767,43.9,43.9,351755,44.0767,44.0767,43.9,43.9,351755,0.0,1.0
2024-08-20,44.09,44.09,43.9601,44.06,7194,44.09,44.09,43.9601,44.06,7194,0.0,1.0
2024-08-21,44.1588,44.2,44.09,44.2,689,44.1588,44.2,44.09,44.2,689,0.0,1.0
2024-08-22,43.8791,44.14,43.85,44.14,11352,43.8791,44.14,43.85,44.14,11352,0.0,1.0
2024-08-23,44.2475,44.2475,44.0302,44.09,9082,44.2475,44.2475,44.0302,44.09,9082,0.0,1.0
2024-08-26,44.1644,44.26,44.12,44.2,9940,44.1644,44.26,44.12,44.2,9940,0.0,1.0
2024-08-27,44.2475,44.28,44.1801,44.215,4782,44.2475,44.28,44.1801,44.215,4782,0.0,1.0
2024-08-28,44.1073,44.2132,44.09,44.19,4269,44.1073,44.2132,44.09,44.19,4269,0.0,1.0
2024-08-29,44.0861,44.3504,44.0861,44.185,6052,44.0861,44.3504,44.0861,44.185,6052,0.0,1.0
2024-08-30,44.3946,44.4018,44.0555,44.13,1817,44.3946,44.4018,44.0555,44.13,1817,0.0,1.0
2024-09-03,43.7211,44.22,43.67,44.22,7725,43.7211,44.22,43.67,44.22,7725,0.0,1.0
2024-09-04,43.7097,43.7097,43.63,43.6914,1138,43.7097,43.7097,43.63,43.6914,1138,0.0,1.0
2024-09-05,43.5868,43.72,43.57,43.6,2364,43.5868,43.72,43.57,43.6,2364,0.0,1.0
2024-09-06,43.0866,43.27,43.072,43.27,3587,43.0866,43.27,43.072,43.27,3587,0.0,1.0
2024-09-09,43.4331,43.4331,43.36,43.36,357,43.4331,43.4331,43.36,43.36,357,0.0,1.0
2024-09-10,43.5957,43.5957,43.29,43.51,2142,43.5957,43.5957,43.29,43.51,2142,0.0,1.0
2024-09-11,43.9104,43.9104,43.23,43.23,889,43.9104,43.9104,43.23,43.23,889,0.0,1.0
2024-09-12,44.108,44.15,43.89,43.89,2369,44.108,44.15,43.89,43.89,2369,0.0,1.0
2024-09-13,44.3109,44.350348,44.2214,44.27,8912,44.3109,44.350348,44.2214,44.27,8912,0.0,1.0
2024-09-16,44.3668,44.3668,44.18,44.34,5844,44.3668,44.3668,44.18,44.34,5844,0.0,1.0
2024-09-17,44.3517,44.468,44.31,44.44,5602,44.3517,44.468,44.31,44.44,5602,0.0,1.0
2024-09-18,44.304,44.54,44.24,44.3,11724,44.304,44.54,44.24,44.3,11724,0.0,1.0
2024-09-19,44.7626,44.8399,44.65,44.65,7356,44.7626,44.8399,44.65,44.65,7356,0.0,1.0
2024-09-20,44.7267,44.8,44.62,44.62,4952,44.7267,44.8,44.62,44.62,4952,0.0,1.0
2024-09-23,44.8146,44.8146,44.77,44.8,15389,44.8146,44.8146,44.77,44.8,15389,0.0,1.0
2024-09-24,44.8813,44.91,44.715,44.84,3865,44.8813,44.91,44.715,44.84,3865,0.0,1.0
2024-09-25,44.8328,44.91,44.79,44.91,12775,44.8328,44.91,44.79,44.91,12775,0.0,1.0
2024-09-26,44.945,44.945,44.89,44.89,1126,44.945,44.945,44.89,44.89,1126,0.0,1.0
2024-09-27,44.9044,45.01,44.86,44.96,15221,44.9044,45.01,44.86,44.96,15221,0.0,1.0
2024-09-30,45.0232,45.0232,44.76,44.84,8106,45.0232,45.0232,44.76,44.84,8106,0.0,1.0
2024-10-01,44.7643,44.94,44.66,44.94,61317,44.7643,44.94,44.66,44.94,61317,0.0,1.0
2024-10-02,44.7792,44.8,44.66,44.66,5671,44.7792,44.8,44.66,44.66,5671,0.0,1.0
2024-10-03,44.71,44.74,44.61,44.67,28762,44.71,44.74,44.61,44.67,28762,0.0,1.0
2024-10-04,44.9505,44.9799,44.76,44.76,5624,44.9505,44.9799,44.76,44.76,5624,0.0,1.0
2024-10-07,44.6985,44.8401,44.6985,44.84,1061,44.6985,44.8401,44.6985,44.84,1061,0.0,1.0
2024-10-08,44.9797,44.9797,44.86,44.87,1438,44.9797,44.9797,44.86,44.87,1438,0.0,1.0
2024-10-09,45.1508,45.1508,45.01,45.02,4507,45.1508,45.1508,45.01,45.02,4507,0.0,1.0
2024-10-10,45.099,45.11,45.03,45.11,7005,45.099,45.11,45.03,45.11,7005,0.0,1.0
2024-10-11,45.2455,45.25,45.1515,45.18,2699,45.2455,45.25,45.1515,45.18,2699,0.0,1.0
2024-10-14,45.4403,45.4403,45.21,45.21,8736,45.4403,45.4403,45.21,45.21,8736,0.0,1.0
2024-10-15,45.254,45.41,45.22,45.41,1908,45.254,45.41,45.22,45.41,1908,0.0,1.0
2024-10-16,45.33,45.38,45.2,45.21,11553,45.33,45.38,45.2,45.21,11553,0.0,1.0
2024-10-17,45.4116,45.4685,45.4116,45.4271,29303,45.4116,45.4685,45.4116,45.4271,29303,0.0,1.0
2024-10-18,45.527,45.527,45.48,45.525,415,45.527,45.527,45.48,45.525,415,0.0,1.0
2024-10-21,45.47,45.47,45.36,45.47,34955,45.47,45.47,45.36,45.47,34955,0.0,1.0
2024-10-22,45.5303,45.5303,45.3309,45.3309,4257,45.5303,45.5303,45.3309,45.3309,4257,0.0,1.0
2024-10-23,45.2801,45.37,45.104,45.37,1353,45.2801,45.37,45.104,45.37,1353,0.0,1.0
2024-10-24,45.3578,45.3578,45.3,45.32,1770,45.3578,45.3578,45.3,45.32,1770,0.0,1.0
2024-10-25,45.3246,45.495,45.28,45.495,775,45.3246,45.495,45.28,45.495,775,0.0,1.0
2024-10-28,45.43,45.4792,45.41,45.43,6773,45.43,45.4792,45.41,45.43,6773,0.0,1.0
2024-10-29,45.4661,45.4941,45.33,45.34,4502,45.4661,45.4941,45.33,45.34,4502,0.0,1.0
2024-10-30,45.3775,45.4899,45.37,45.44,30492,45.3775,45.4899,45.37,45.44,30492,0.0,1.0
2024-10-31,44.89,45.02,44.89,44.99,9300,44.89,45.02,44.89,44.99,9300,0.0,1.0
2024-11-01,44.9887,45.1699,44.98,45.07,27399,44.9887,45.1699,44.98,45.07,27399,0.0,1.0
2024-11-04,44.9255,45.01,44.89,44.95,7072,44.9255,45.01,44.89,44.95,7072,0.0,1.0
2024-11-05,45.2748,45.2794,45.13,45.13,15919,45.2748,45.2794,45.13,45.13,15919,0.0,1.0
2024-11-06,45.9152,45.9152,45.82,45.83,2599,45.9152,45.9152,45.82,45.83,2599,0.0,1.0
2024-11-07,46.0801,46.16,45.95,45.95,7997,46.0801,46.16,45.95,45.95,7997,0.0,1.0
2024-11-08,46.1569,46.2,46.1101,46.13,14443,46.1569,46.2,46.1101,46.13,14443,0.0,1.0
2024-11-11,46.145,46.225,46.1111,46.225,7238,46.145,46.225,46.1111,46.225,7238,0.0,1.0
2024-11-12,46.1349,46.21,46.1,46.21,3770,46.1349,46.21,46.1,46.21,3770,0.0,1.0
2024-11-13,46.1608,46.2596,46.09,46.11,7362,46.1608,46.2596,46.09,46.11,7362,0.0,1.0
2024-11-14,46.0757,46.22,46.04,46.12,4459,46.0757,46.22,46.04,46.12,4459,0.0,1.0
2024-11-15,45.7813,45.97,45.705,45.97,3781,45.7813,45.97,45.705,45.97,3781,0.0,1.0
2024-11-18,45.8903,45.9681,45.79,45.79,4121,45.8903,45.9681,45.79,45.79,4121,0.0,1.0
2024-11-19,45.9762,46.009,45.75,45.75,5213,45.9762,46.009,45.75,45.75,5213,0.0,1.0
2024-11-20,45.9534,45.9534,45.77,45.805,2763,45.9534,45.9534,45.77,45.805,2763,0.0,1.0
2024-11-21,46.0893,46.0893,45.94,45.95,3179,46.0893,46.0893,45.94,45.95,3179,0.0,1.0
2024-11-22,46.2155,46.2155,46.12,46.14,6348,46.2155,46.2155,46.12,46.14,6348,0.0,1.0
2024-11-25,46.313,46.313,46.24,46.29,4098,46.313,46.313,46.24,46.29,4098,0.0,1.0
2024-11-26,46.432,46.4494,46.32,46.34,4821,46.432,46.4494,46.32,46.34,4821,0.0,1.0
2024-11-27,46.3903,46.4026,46.32,46.37,6679,46.3903,46.4026,46.32,46.37,6679,0.0,1.0
2024-11-29,46.525,46.525,46.525,46.525,234,46.525,46.525,46.525,46.525,234,0.0,1.0
2024-12-02,46.5598,46.56,46.49,46.49,19687,46.5598,46.56,46.49,46.49,19687,0.0,1.0
2024-12-03,46.54,46.63,46.5,46.5,8784,46.54,46.63,46.5,46.5,8784,0.0,1.0
2024-12-04,46.6508,46.72,46.59,46.72,2341,46.6508,46.72,46.59,46.72,2341,0.0,1.0
2024-12-05,46.6308,46.6545,46.59,46.6545,9004,46.6308,46.6545,46.59,46.6545,9004,0.0,1.0
2024-12-06,46.6648,46.7189,46.63,46.675,2194,46.6648,46.7189,46.63,46.675,2194,0.0,1.0
2024-12-09,46.5668,46.74,46.5516,46.74,3184,46.5668,46.74,46.5516,46.74,3184,0.0,1.0
2024-12-10,46.5593,46.61,46.53,46.58,3091,46.5593,46.61,46.53,46.58,3091,0.0,1.0
2024-12-11,46.695,46.7479,46.6401,46.66,5948,46.695,46.7479,46.6401,46.66,5948,0.0,1.0
2024-12-12,46.6347,46.69,46.59,46.69,4712,46.6347,46.69,46.59,46.69,4712,0.0,1.0
2024-12-13,46.6513,46.74,46.57,46.74,1889,46.6513,46.74,46.57,46.74,1889,0.0,1.0
2024-12-16,46.695,46.7649,46.65,46.66,6464,46.695,46.7649,46.65,46.66,6464,0.0,1.0
2024-12-17,46.6361,46.6572,46.606,46.65,1995,46.6361,46.6572,46.606,46.65,1995,0.0,1.0
2024-12-18,45.9659,46.6527,45.93,46.58,22307,45.9659,46.6527,45.93,46.58,22307,0.0,1.0
2024-12-19,45.82,46.01,45.82,45.99,10085,45.82,46.01,45.82,45.99,10085,0.0,1.0
2024-12-20,46.2013,46.393,45.88,45.88,14586,46.2013,46.393,45.88,45.88,14586,0.0,1.0
2024-12-23,46.4,46.4,46.12,46.2249,9571,46.4,46.4,46.12,46.2249,9571,0.0,1.0
2024-12-24,46.6801,46.6801,46.48,46.48,6791,46.6801,46.6801,46.48,46.48,6791,0.0,1.0
2024-12-26,46.6933,46.72,46.61,46.63,6697,46.6933,46.72,46.61,46.63,6697,0.0,1.0
2024-12-27,46.4906,46.51,46.336,46.51,2294,46.4906,46.51,46.336,46.51,2294,0.0,1.0
2024-12-30,46.2932,46.3318,46.06,46.06,5680,46.2932,46.3318,46.06,46.06,5680,0.0,1.0
2024-12-31,46.1405,46.27,46.1405,46.24,1927,46.1405,46.27,46.1405,46.24,1927,0.0,1.0
2025-01-02,46.06,46.352,45.92,46.203,8898,46.06,46.352,45.92,46.203,8898,0.0,1.0
2025-01-03,46.4687,46.475,46.21,46.21,57819,46.4687,46.475,46.21,46.21,57819,0.0,1.0
2025-01-06,46.5878,46.75,46.54,46.54,4330,46.5878,46.75,46.54,46.54,4330,0.0,1.0
2025-01-07,46.29,46.7787,46.29,46.75,21995,46.29,46.7787,46.29,46.75,21995,0.0,1.0
2025-01-08,46.3693,46.3693,46.16,46.17,1661,46.3693,46.3693,46.16,46.17,1661,0.0,1.0
2025-01-10,45.93,46.12,45.78,46.12,57335,45.93,46.12,45.78,46.12,57335,0.0,1.0
2025-01-13,45.99,45.99,45.65,45.7031,3700,45.99,45.99,45.65,45.7031,3700,0.0,1.0
2025-01-14,46.0225,46.18,45.89,46.11,14051,46.0225,46.18,45.89,46.11,14051,0.0,1.0
2025-01-15,46.6491,46.6491,46.485,46.54,5884,46.6491,46.6491,46.485,46.54,5884,0.0,1.0
2025-01-16,46.58,46.7177,46.55,46.59,13025,46.58,46.7177,46.55,46.59,13025,0.0,1.0
2025-01-17,46.85,46.8767,46.85,46.87,1061,46.85,46.8767,46.85,46.87,1061,0.0,1.0
2025-01-21,47.0632,47.1095,46.9019,46.92,12446,47.0632,47.1095,46.9019,46.92,12446,0.0,1.0
2025-01-22,47.2,47.2082,47.14,47.19,3412,47.2,47.2082,47.14,47.19,3412,0.0,1.0
2025-01-23,47.2396,47.24,47.1701,47.1701,6685,47.2396,47.24,47.1701,47.1701,6685,0.0,1.0
2025-01-24,47.2343,47.28,47.2135,47.2799,3274,47.2343,47.28,47.2135,47.2799,3274,0.0,1.0
2025-01-27,46.9184,46.9184,46.84,46.86,1905,46.9184,46.9184,46.84,46.86,1905,0.0,1.0
2025-01-28,47.1,47.1718,47.07,47.07,7760,47.1,47.1718,47.07,47.07,7760,0.0,1.0
2025-01-29,47.05,47.0937,46.99,47.0937,5718,47.05,47.0937,46.99,47.0937,5718,0.0,1.0
2025-01-30,47.16,47.2517,47.1,47.14,3577,47.16,47.2517,47.1,47.14,3577,0.0,1.0
2025-01-31,47.12,47.291,47.08,47.291,7146,47.12,47.291,47.08,47.291,7146,0.0,1.0
2025-02-03,46.9525,47.04,46.601,46.75,17439,46.9525,47.04,46.601,46.75,17439,0.0,1.0
2025-02-04,47.11,47.115,46.91,46.91,6335,47.11,47.115,46.91,46.91,6335,0.0,1.0
2025-02-05,47.25,47.25,47.04,47.04,7399,47.25,47.25,47.04,47.04,7399,0.0,1.0
2025-02-06,47.357,47.3699,47.27,47.31,2563,47.357,47.3699,47.27,47.31,2563,0.0,1.0
2025-02-07,47.2061,47.425,47.2,47.425,1295,47.2061,47.425,47.2,47.425,1295,0.0,1.0
2025-02-10,47.3889,47.3889,47.2927,47.35,7025,47.3889,47.3889,47.2927,47.35,7025,0.0,1.0
2025-02-11,47.3996,47.41,47.3201,47.3201,2324,47.3996,47.41,47.3201,47.3201,2324,0.0,1.0
2025-02-12,47.3776,47.3776,47.25,47.25,8774,47.3776,47.3776,47.25,47.25,8774,0.0,1.0
2025-02-13,47.5393,47.5393,47.4201,47.44,7860,47.5393,47.5393,47.4201,47.44,7860,0.0,1.0
2025-02-14,47.59,47.62,47.55,47.55,3714,47.59,47.62,47.55,47.55,3714,0.0,1.0
2025-02-18,47.6206,47.65,47.5612,47.65,14405,47.6206,47.65,47.5612,47.65,14405,0.0,1.0
2025-02-19,47.6947,47.7,47.6,47.6,10051,47.6947,47.7,47.6,47.6,10051,0.0,1.0
2025-02-20,47.6755,47.68,47.59,47.59,6879,47.6755,47.68,47.59,47.59,6879,0.0,1.0
2025-02-21,47.4159,47.62,47.39,47.62,8683,47.4159,47.62,47.39,47.62,8683,0.0,1.0
2025-02-24,47.3,47.52,47.27,47.4905,12092,47.3,47.52,47.27,47.4905,12092,0.0,1.0
2025-02-25,47.1758,47.2655,46.97,47.26,9573,47.1758,47.2655,46.97,47.26,9573,0.0,1.0
2025-02-26,47.2091,47.49,47.09,47.4899,55465,47.2091,47.49,47.09,47.4899,55465,0.0,1.0
2025-02-27,46.63,47.35,46.63,47.35,14653,46.63,47.35,46.63,47.35,14653,0.0,1.0
2025-02-28,47.26,47.35,46.41,46.6499,226885,47.26,47.35,46.41,46.6499,226885,0.0,1.0
2025-03-03,46.83,50.03,46.6299,47.53,167518,46.83,50.03,46.6299,47.53,167518,0.0,1.0
2025-03-04,46.416,46.91,46.17,46.52,55265,46.416,46.91,46.17,46.52,55265,0.0,1.0
2025-03-05,46.82,46.89,46.2299,46.44,75088,46.82,46.89,46.2299,46.44,75088,0.0,1.0
2025-03-06,46.2,46.6,46.0256,46.4,52953,46.2,46.6,46.0256,46.4,52953,0.0,1.0
2025-03-07,46.44,46.4599,45.7791,46.345621,29624,46.44,46.4599,45.7791,46.345621,29624,0.0,1.0
2025-03-10,45.49,45.93,45.24,45.93,16448,45.49,45.93,45.24,45.93,16448,0.0,1.0
2025-03-11,45.2752,45.6,45.01,45.45,35457,45.2752,45.6,45.01,45.45,35457,0.0,1.0
2025-03-12,45.44,45.6,45.32,45.6,24691,45.44,45.6,45.32,45.6,24691,0.0,1.0
2025-03-13,44.99,45.38,44.8881,45.34,11956,44.99,45.38,44.8881,45.34,11956,0.0,1.0
2025-03-14,45.6406,45.669,45.25,45.25,29506,45.6406,45.669,45.25,45.25,29506,0.0,1.0
2025-03-17,45.86,46.0499,45.57,45.57,16787,45.86,46.0499,45.57,45.57,16787,0.0,1.0
2025-03-18,45.57,45.78,45.4901,45.78,12750,45.57,45.78,45.4901,45.78,12750,0.0,1.0
2025-03-19,45.93,46.08,45.62,45.68,6941,45.93,46.08,45.62,45.68,6941,0.0,1.0
2025-03-20,45.829,46.139,45.8092,46.139,6363,45.829,46.139,45.8092,46.139,6363,0.0,1.0
2025-03-21,45.8346,45.84,45.5,45.51,6252,45.8346,45.84,45.5,45.51,6252,0.0,1.0
2025-03-24,46.48,46.48,46.31,46.34,7265,46.48,46.48,46.31,46.34,7265,0.0,1.0
2025-03-25,46.4858,46.56,46.42,46.55,16000,46.4858,46.56,46.42,46.55,16000,0.0,1.0
2025-03-26,46.1167,46.55,45.9967,46.55,7383,46.1167,46.55,45.9967,46.55,7383,0.0,1.0
2025-03-27,46.0476,46.24,45.98,46.05,5493,46.0476,46.24,45.98,46.05,5493,0.0,1.0
2025-03-28,45.3701,45.94,45.3,45.94,32537,45.3701,45.94,45.3,45.94,32537,0.0,1.0
2025-03-31,45.5367,45.62,44.99,45.07,9247,45.5367,45.62,44.99,45.07,9247,0.0,1.0
2025-04-01,45.6,45.715,45.33,45.39,15267,45.6,45.715,45.33,45.39,15267,0.0,1.0
2025-04-02,45.909,46.02,45.63,45.63,8991,45.909,46.02,45.63,45.63,8991,0.0,1.0
2025-04-03,44.3194,44.65,44.31,44.49,21452,44.3194,44.65,44.31,44.49,21452,0.0,1.0
2025-04-04,42.3114,43.28,42.3114,43.25,19170,42.3114,43.28,42.3114,43.25,19170,0.0,1.0
2025-04-07,42.1946,42.95,40.9412,41.25,30984,42.1946,42.95,40.9412,41.25,30984,0.0,1.0
2025-04-08,41.56,43.265,41.38,43.065,16403,41.56,43.265,41.38,43.065,16403,0.0,1.0
2025-04-09,44.5384,44.5384,41.67,41.81,18704,44.5384,44.5384,41.67,41.81,18704,0.0,1.0
2025-04-10,43.3,43.83,42.93,43.83,5762,43.3,43.83,42.93,43.83,5762,0.0,1.0
2025-04-11,43.9544,44.0299,43.1,43.3199,3432,43.9544,44.0299,43.1,43.3199,3432,0.0,1.0
2025-04-14,44.28,44.41,44.0301,44.31,4816,44.28,44.41,44.0301,44.31,4816,0.0,1.0
2025-04-15,44.244,44.415,44.2001,44.4,2498,44.244,44.415,44.2001,44.4,2498,0.0,1.0
2025-04-16,43.41,43.9159,43.14,43.79,11525,43.41,43.9159,43.14,43.79,11525,0.0,1.0
2025-04-17,43.5377,43.75,43.45,43.7,4073,43.5377,43.75,43.45,43.7,4073,0.0,1.0
2025-04-21,42.8235,43.08,42.5,43.08,4442,42.8235,43.08,42.5,43.08,4442,0.0,1.0
2025-04-22,43.5968,43.665,43.31,43.32,2842,43.5968,43.665,43.31,43.32,2842,0.0,1.0
2025-04-23,44.1483,44.52,44.11,44.48,20265,44.1483,44.52,44.11,44.48,20265,0.0,1.0
2025-04-24,44.7925,44.7925,44.395,44.395,12837,44.7925,44.7925,44.395,44.395,12837,0.0,1.0
2025-04-25,45.0454,45.0454,44.68,44.68,1725,45.0454,45.0454,44.68,44.68,1725,0.0,1.0
2025-04-28,45.0819,45.0819,44.84,45.03,1226,45.0819,45.0819,44.84,45.03,1226,0.0,1.0
2025-04-29,45.18,45.24,44.98,45.06,3992,45.18,45.24,44.98,45.06,3992,0.0,1.0
2025-04-30,45.21,45.31,44.68,44.68,4103,45.21,45.31,44.68,44.68,4103,0.0,1.0
2025-05-01,45.5,45.74,45.5,45.5731,18295,45.5,45.74,45.5,45.5731,18295,0.0,1.0
2025-05-02,45.9409,46.03,45.7201,45.7201,8082,45.9409,46.03,45.7201,45.7201,8082,0.0,1.0
2025-05-05,45.7894,45.89,45.77,45.77,2712,45.7894,45.89,45.77,45.77,2712,0.0,1.0
2025-05-06,45.54,45.659,45.4,45.51,11782,45.54,45.659,45.4,45.51,11782,0.0,1.0
2025-05-07,45.635,45.7,45.38,45.67,5469,45.635,45.7,45.38,45.67,5469,0.0,1.0
2025-05-08,45.8383,46.06,45.66,45.8,3561,45.8383,46.06,45.66,45.8,3561,0.0,1.0
2025-05-09,45.8163,45.86,45.75,45.76,3972,45.8163,45.86,45.75,45.76,3972,0.0,1.0
2025-05-12,46.86,46.86,46.65,46.76,3968,46.86,46.86,46.65,46.76,3968,0.0,1.0
2025-05-13,47.1243,47.19,47.05,47.05,2021,47.1243,47.19,47.05,47.05,2021,0.0,1.0
2025-05-14,47.17,47.23,47.07,47.11,6897,47.17,47.23,47.07,47.11,6897,0.0,1.0
2025-05-15,47.2626,47.36,47.1,47.1,4980,47.2626,47.36,47.1,47.1,4980,0.0,1.0
2025-05-16,47.5474,47.59,47.36,47.36,458241,47.5474,47.59,47.36,47.36,458241,0.0,1.0
2025-05-19,47.5165,47.55,47.39,47.46,13690,47.5165,47.55,47.39,47.46,13690,0.0,1.0
2025-05-20,47.4554,47.5499,47.3,47.5499,2177,47.4554,47.5499,47.3,47.5499,2177,0.0,1.0
2025-05-21,47.01,47.47,46.8012,47.31,7985,47.01,47.47,46.8012,47.31,7985,0.0,1.0
2025-05-22,46.9219,47.13,46.915,47.02,7692,46.9219,47.13,46.915,47.02,7692,0.0,1.0
2025-05-23,46.6364,46.8099,46.6,46.6,5234,46.6364,46.8099,46.6,46.6,5234,0.0,1.0
2025-05-27,47.34,47.39,47.09,47.09,9437,47.34,47.39,47.09,47.09,9437,0.0,1.0
2025-05-28,47.32,47.44,47.23,47.37,14797,47.32,47.44,47.23,47.37,14797,0.0,1.0
2025-05-29,47.2703,47.3599,47.18,47.28,4611,47.2703,47.3599,47.18,47.28,4611,0.0,1.0
2025-05-30,47.3429,47.39,47.19,47.267,6724,47.3429,47.39,47.19,47.267,6724,0.0,1.0
2025-06-02,47.4473,47.4799,47.19,47.2501,7257,47.4473,47.4799,47.19,47.2501,7257,0.0,1.0
2025-06-03,47.6327,47.7,47.4901,47.4901,5747,47.6327,47.7,47.4901,47.4901,5747,0.0,1.0
2025-06-04,47.6621,47.76,47.63,47.7139,8362,47.6621,47.76,47.63,47.7139,8362,0.0,1.0
2025-06-05,47.54,47.82,47.39,47.67,4199,47.54,47.82,47.39,47.67,4199,0.0,1.0
2025-06-06,47.9099,47.9477,47.7573,47.82,3251,47.9099,47.9477,47.7573,47.82,3251,0.0,1.0
2025-06-09,47.8717,47.94,47.6405,47.66,11535,47.8717,47.94,47.6405,47.66,11535,0.0,1.0
2025-06-10,48.0331,48.0599,47.85,47.85,6343,48.0331,48.0599,47.85,47.85,6343,0.0,1.0
2025-06-11,47.9267,48.14,47.83,48.09,9423,47.9267,48.14,47.83,48.09,9423,0.0,1.0
2025-06-12,48.0801,48.1284,47.98,47.98,4329,48.0801,48.1284,47.98,47.98,4329,0.0,1.0
2025-06-13,47.705,47.9299,47.64,47.9299,7234,47.705,47.9299,47.64,47.9299,7234,0.0,1.0
2025-06-16,48.0241,48.15,47.88,47.88,29536,48.0241,48.15,47.88,47.88,29536,0.0,1.0
2025-06-17,47.7725,47.98,47.7201,47.98,3128,47.7725,47.98,47.7201,47.98,3128,0.0,1.0
2025-06-18,47.7292,47.9915,47.7192,47.89,7204,47.7292,47.9915,47.7192,47.89,7204,0.0,1.0
2025-06-20,47.79,47.948,47.63,47.84,13798,47.79,47.948,47.63,47.84,13798,0.0,1.0
2025-06-23,48.0536,48.0536,47.57,47.61,3411,48.0536,48.0536,47.57,47.61,3411,0.0,1.0
2025-06-24,48.39,48.5,48.25,48.25,5803,48.39,48.5,48.25,48.25,5803,0.0,1.0
2025-06-25,48.44,48.539,48.38,48.47,10263,48.44,48.539,48.38,48.47,10263,0.0,1.0
2025-06-26,48.7125,48.7377,48.51,48.51,3308,48.7125,48.7377,48.51,48.51,3308,0.0,1.0
2025-06-27,48.8689,48.8791,48.71,48.8791,7808,48.8689,48.8791,48.71,48.8791,7808,0.0,1.0
2025-06-30,49.0405,49.0405,48.85,48.88,16631,49.0405,49.0405,48.85,48.88,16631,0.0,1.0
2025-07-01,48.97,49.0599,48.93,48.94,8109,48.97,49.0599,48.93,48.94,8109,0.0,1.0
2025-07-02,49.1102,49.1812,48.94,49.01,8818,49.1102,49.1812,48.94,49.01,8818,0.0,1.0
2025-07-03,49.3643,49.4199,49.18,49.18,5321,49.3643,49.4199,49.18,49.18,5321,0.0,1.0
2025-07-07,49.05,49.2,49.01,49.2,4085,49.05,49.2,49.01,49.2,4085,0.0,1.0
2025-07-08,49.1436,49.18,49.0901,49.12,4239,49.1436,49.18,49.0901,49.12,4239,0.0,1.0
2025-07-09,49.3332,49.3332,49.28,49.3,2612,49.3332,49.3332,49.28,49.3,2612,0.0,1.0
2025-07-10,49.3763,49.45,49.23,49.27,6501,49.3763,49.45,49.23,49.27,6501,0.0,1.0
2025-07-11,49.3283,49.4,49.16,49.2999,2419,49.3283,49.4,49.16,49.2999,2419,0.0,1.0
2025-07-14,49.33,49.39,49.19,49.19,4360,49.33,49.39,49.19,49.19,4360,0.0,1.0
2025-07-15,49.26,49.45,49.26,49.45,3416,49.26,49.45,49.26,49.45,3416,0.0,1.0
2025-07-16,49.34,49.36,49.04,49.24,4829,49.34,49.36,49.04,49.24,4829,0.0,1.0
2025-07-17,49.5371,49.5899,49.39,49.39,3833,49.5371,49.5899,49.39,49.39,3833,0.0,1.0
2025-07-18,49.5311,49.5699,49.44,49.53,4925,49.5311,49.5699,49.44,49.53,4925,0.0,1.0
2025-07-21,49.5859,49.6808,49.5859,49.63,2706,49.5859,49.6808,49.5859,49.63,2706,0.0,1.0
2025-07-22,49.6256,49.64,49.43,49.43,3734,49.6256,49.64,49.43,49.43,3734,0.0,1.0
2025-07-23,49.8459,49.85,49.63,49.69,6673,49.8459,49.85,49.63,49.69,6673,0.0,1.0
2025-07-24,49.89,49.9991,49.86,49.86,4250,49.89,49.9991,49.86,49.86,4250,0.0,1.0
2025-07-25,49.9901,50.07,49.9,49.9,2315,49.9901,50.07,49.9,49.9,2315,0.0,1.0
2025-07-28,50.0467,50.0467,49.96,50.0,7523,50.0467,50.0467,49.96,50.0,7523,0.0,1.0
2025-07-29,49.939,50.06,49.91,50.06,5800,49.939,50.06,49.91,50.06,5800,0.0,1.0
2025-07-30,49.8997,49.9901,49.74,49.95,3246,49.8997,49.9901,49.74,49.95,3246,0.0,1.0
2025-07-31,49.7861,50.15,49.7861,50.15,4517,49.7861,50.15,49.7861,50.15,4517,0.0,1.0
2025-08-01,49.2839,49.47,49.23,49.47,3690,49.2839,49.47,49.23,49.47,3690,0.0,1.0
2025-08-04,49.7648,49.79,49.65,49.65,3266,49.7648,49.79,49.65,49.65,3266,0.0,1.0
2025-08-05,49.6455,49.73,49.5901,49.6601,3415,49.6455,49.73,49.5901,49.6601,3415,0.0,1.0
2025-08-06,49.9,49.9,49.68,49.68,3079,49.9,49.9,49.68,49.68,3079,0.0,1.0
2025-08-07,49.8131,49.9,49.7,49.9,8623,49.8131,49.9,49.7,49.9,8623,0.0,1.0
2025-08-08,50.0718,50.13,49.98,50.075,8827,50.0718,50.13,49.98,50.075,8827,0.0,1.0
2025-08-11,49.9889,50.17,49.9889,50.09,6126,49.9889,50.17,49.9889,50.09,6126,0.0,1.0
2025-08-12,50.3758,50.43,50.13,50.13,3720,50.3758,50.43,50.13,50.13,3720,0.0,1.0
2025-08-13,50.4557,50.49,50.3601,50.39,9103,50.4557,50.49,50.3601,50.39,9103,0.0,1.0
2025-08-14,50.44,50.5399,50.37,50.37,6976,50.44,50.5399,50.37,50.37,6976,0.0,1.0
2025-08-15,50.3951,50.51,50.3601,50.51,2439,50.3951,50.51,50.3601,50.51,2439,0.0,1.0
2025-08-18,50.4304,50.46,50.37,50.455,10421,50.4304,50.46,50.37,50.455,10421,0.0,1.0
2025-08-19,50.2317,50.33,50.1601,50.321,1594,50.2317,50.33,50.1601,50.321,1594,0.0,1.0
2025-08-20,50.1997,50.23,49.93,50.22,8314,50.1997,50.23,49.93,50.22,8314,0.0,1.0
2025-08-21,50.046,50.1206,50.0101,50.07,2645,50.046,50.1206,50.0101,50.07,2645,0.0,1.0
2025-08-22,50.5512,50.6099,50.23,50.23,2028,50.5512,50.6099,50.23,50.23,2028,0.0,1.0
2025-08-25,50.43,50.63,50.43,50.6,11121,50.43,50.63,50.43,50.6,11121,0.0,1.0
2025-08-26,50.5306,50.5306,50.44,50.46,6271,50.5306,50.5306,50.44,50.46,6271,0.0,1.0
2025-08-27,50.6385,50.65,50.51,50.51,5165,50.6385,50.65,50.51,50.51,5165,0.0,1.0
2025-08-28,50.7271,50.76,50.645,50.6508,3644,50.7271,50.76,50.645,50.6508,3644,0.0,1.0
2025-08-29,50.5396,50.6,50.5,50.51,2939,50.5396,50.6,50.5,50.51,2939,0.0,1.0
2025-09-02,50.3392,50.3392,50.11,50.15,1929,50.3392,50.3392,50.11,50.15,1929,0.0,1.0
2025-09-03,50.5002,50.55,50.372,50.45,11059,50.5002,50.55,50.372,50.45,11059,0.0,1.0
2025-09-04,50.7725,50.78,50.58,50.58,3951,50.7725,50.78,50.58,50.58,3951,0.0,1.0
2025-09-05,50.6882,50.91,50.6008,50.91,2932,50.6882,50.91,50.6008,50.91,2932,0.0,1.0
2025-09-08,50.779,50.8599,50.7001,50.79,4098,50.779,50.8599,50.7001,50.79,4098,0.0,1.0
2025-09-09,50.8806,50.8806,50.79,50.79,8337,50.8806,50.8806,50.79,50.79,8337,0.0,1.0
2025-09-10,50.96,51.0341,50.8801,50.93,28560,50.96,51.0341,50.8801,50.93,28560,0.0,1.0
2025-09-11,51.1996,51.2499,51.04,51.05,12447,51.1996,51.2499,51.04,51.05,12447,0.0,1.0
2025-09-12,51.2038,51.2101,51.18,51.19,505570,51.2038,51.2101,51.18,51.19,505570,0.0,1.0
2025-09-15,51.3139,51.35,51.27,51.27,764,51.3139,51.35,51.27,51.27,764,0.0,1.0
2025-09-16,51.279,51.3,51.2501,51.29,8040,51.279,51.3,51.2501,51.29,8040,0.0,1.0
2025-09-17,51.2659,51.2986,51.09,51.25,1468,51.2659,51.2986,51.09,51.25,1468,0.0,1.0
2025-09-18,51.3771,51.4405,51.3771,51.43,867,51.3771,51.4405,51.3771,51.43,867,0.0,1.0
2025-09-19,51.5174,51.5174,51.35,51.35,3868,51.5174,51.5174,51.35,51.35,3868,0.0,1.0
2025-09-22,51.5652,51.5652,51.45,51.45,5054,51.5652,51.5652,51.45,51.45,5054,0.0,1.0
2025-09-23,51.3943,51.6301,51.35,51.6301,418038,51.3943,51.6301,51.35,51.6301,418038,0.0,1.0
2025-09-24,51.3247,51.3324,51.31,51.3324,1831,51.3247,51.3324,51.31,51.3324,1831,0.0,1.0
2025-09-25,51.21,51.32,51.19,51.27,2423,51.21,51.32,51.19,51.27,2423,0.0,1.0
2025-09-26,51.4446,51.51,51.35,51.51,3271,51.4446,51.51,51.35,51.51,3271,0.0,1.0
2025-09-29,51.495,51.58,51.46,51.58,1146,51.495,51.58,51.46,51.58,1146,0.0,1.0
2025-09-30,51.5947,51.5947,51.46,51.5,10740,51.5947,51.5947,51.46,51.5,10740,0.0,1.0
2025-10-01,51.6548,51.7,51.53,51.53,12017,51.6548,51.7,51.53,51.53,12017,0.0,1.0
2025-10-02,51.6449,51.68,51.6238,51.68,6644,51.6449,51.68,51.6238,51.68,6644,0.0,1.0
2025-10-03,51.6706,51.8,51.6706,51.73,4662,51.6706,51.8,51.6706,51.73,4662,0.0,1.0
2025-10-06,51.794,51.8,51.73,51.73,6918,51.794,51.8,51.73,51.73,6918,0.0,1.0
2025-10-07,51.6609,51.8,51.65,51.79,2711,51.6609,51.8,51.65,51.79,2711,0.0,1.0
2025-10-08,51.8189,51.8189,51.69,51.69,4912,51.8189,51.8189,51.69,51.69,4912,0.0,1.0
2025-10-09,51.786,51.903,51.73,51.903,3973,51.786,51.903,51.73,51.903,3973,0.0,1.0
2025-10-10,51.075,51.83,51.075,51.83,3827,51.075,51.83,51.075,51.83,3827,0.0,1.0
2025-10-13,51.4908,51.51,51.35,51.35,9243,51.4908,51.51,51.35,51.35,9243,0.0,1.0
2025-10-14,51.41,51.566,51.15,51.15,6750,51.41,51.566,51.15,51.15,6750,0.0,1.0
2025-10-15,51.4978,51.7155,51.33,51.6,2888,51.4978,51.7155,51.33,51.6,2888,0.0,1.0
2025-10-16,51.3,51.505,51.23,51.505,2832,51.3,51.505,51.23,51.505,2832,0.0,1.0
2025-10-17,51.5267,51.54,51.25,51.38,1223,51.5267,51.54,51.25,51.38,1223,0.0,1.0
2025-10-20,51.8725,51.88,51.83,51.83,3759,51.8725,51.88,51.83,51.83,3759,0.0,1.0
2025-10-21,51.8955,51.8995,51.88,51.88,1158,51.8955,51.8995,51.88,51.88,1158,0.0,1.0
2025-10-22,51.7538,51.78,51.62,51.78,11261,51.7538,51.78,51.62,51.78,11261,0.0,1.0
2025-10-23,51.9334,51.9442,51.85,51.85,2627,51.9334,51.9442,51.85,51.85,2627,0.0,1.0
2025-10-24,52.1349,52.152,52.11,52.125,3532,52.1349,52.152,52.11,52.125,3532,0.0,1.0
2025-10-27,52.29,52.359,52.26,52.29,10338,52.29,52.359,52.26,52.29,10338,0.0,1.0
2025-10-28,52.3472,52.36,52.31,52.33,2916,52.3472,52.36,52.31,52.33,2916,0.0,1.0
2025-10-29,52.2791,52.37,52.2,52.36,7006,52.2791,52.37,52.2,52.36,7006,0.0,1.0
2025-10-30,52.0915,52.28,52.0915,52.26,23578,52.0915,52.28,52.0915,52.26,23578,0.0,1.0
2025-10-31,52.1439,52.23,52.08,52.23,1363,52.1439,52.23,52.08,52.23,1363,0.0,1.0
2025-11-03,52.1942,52.25,52.17,52.17,6158,52.1942,52.25,52.17,52.17,6158,0.0,1.0
2025-11-04,51.9516,52.05,51.9019,51.915,7675,51.9516,52.05,51.9019,51.915,7675,0.0,1.0
2025-11-05,52.0631,52.13,52.0631,52.1107,869,52.0631,52.13,52.0631,52.1107,869,0.0,1.0
2025-11-06,51.7816,51.885,51.7816,51.8605,717,51.7816,51.885,51.7816,51.8605,717,0.0,1.0
2025-11-07,51.8137,51.8137,51.43,51.5,5846,51.8137,51.8137,51.43,51.5,5846,0.0,1.0
2025-11-10,52.2149,52.2149,52.03,52.03,3281,52.2149,52.2149,52.03,52.03,3281,0.0,1.0
2025-11-11,52.256,52.28,52.04,52.04,1286,52.256,52.28,52.04,52.04,1286,0.0,1.0
2025-11-12,52.2725,52.3099,52.22,52.285,14599,52.2725,52.3099,52.22,52.285,14599,0.0,1.0
2025-11-13,51.8316,51.85,51.83,51.85,684,51.8316,51.85,51.83,51.85,684,0.0,1.0
2025-11-14,51.8894,51.9,51.76,51.76,1584,51.8894,51.9,51.76,51.76,1584,0.0,1.0
2025-11-17,51.6282,51.92,51.6282,51.81,36673,51.6282,51.92,51.6282,51.81,36673,0.0,1.0
2025-11-18,51.4344,51.5565,51.4344,51.46,7824,51.4344,51.5565,51.4344,51.46,7824,0.0,1.0
2025-11-19,51.5243,51.5243,51.4221,51.4221,895,51.5243,51.5243,51.4221,51.4221,895,0.0,1.0
2025-11-20,51.1094,52.06,51.0772,51.97,6215,51.1094,52.06,51.0772,51.97,6215,0.0,1.0
2025-11-21,51.39,51.52,51.25,51.27,11242,51.39,51.52,51.25,51.27,11242,0.0,1.0
2025-11-24,51.9158,51.9158,51.68,51.68,1242,51.9158,51.9158,51.68,51.68,1242,0.0,1.0
2025-11-25,52.1717,52.1717,51.86,51.86,1387,52.1717,52.1717,51.86,51.86,1387,0.0,1.0
2025-11-26,52.3646,52.4,52.26,52.26,8953,52.3646,52.4,52.26,52.26,8953,0.0,1.0