date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-05-01,25.19,25.44,25.0957,25.4,209982,25.19,25.44,25.0957,25.4,209982,0.0,1.0
2020-05-04,25.1928,25.25,25.0,25.19,55065,25.1928,25.25,25.0,25.19,55065,0.0,1.0
2020-05-05,25.46,25.63,25.32,25.55,41200,25.46,25.63,25.32,25.55,41200,0.0,1.0
2020-05-06,25.3029,25.79,25.29,25.79,20350,25.3029,25.79,25.29,25.79,20350,0.0,1.0
2020-05-07,25.462,25.67,25.462,25.58,41100,25.462,25.67,25.462,25.58,41100,0.0,1.0
2020-05-08,25.794,25.841,25.68,25.76,55000,25.794,25.841,25.68,25.76,55000,0.0,1.0
2020-05-11,25.9049,25.98,25.84,25.97,87196,25.9049,25.98,25.84,25.97,87196,0.0,1.0
2020-05-12,25.609,25.95,25.6,25.9049,20508,25.609,25.95,25.6,25.9049,20508,0.0,1.0
2020-05-13,25.185,25.41,25.0,25.41,40000,25.185,25.41,25.0,25.41,40000,0.0,1.0
2020-05-14,25.4075,25.415,24.89,25.2,28947,25.4075,25.415,24.89,25.2,28947,0.0,1.0
2020-05-15,25.493,25.502,25.22,25.4075,9311,25.493,25.502,25.22,25.4075,9311,0.0,1.0
2020-05-18,26.11,26.21,26.015,26.07,21600,26.11,26.21,26.015,26.07,21600,0.0,1.0
2020-05-19,25.97,26.19,25.71,25.71,35878,25.97,26.19,25.71,25.71,35878,0.0,1.0
2020-05-20,26.182,26.25,26.09,26.25,3100,26.182,26.25,26.09,26.25,3100,0.0,1.0
2020-05-21,26.026,26.28,26.021,26.28,33800,26.026,26.28,26.021,26.28,33800,0.0,1.0
2020-05-22,26.088,26.3,25.72,25.72,18920,26.088,26.3,25.72,25.72,18920,0.0,1.0
2020-05-26,26.301,26.53,26.301,26.51,4100,26.301,26.53,26.301,26.51,4100,0.0,1.0
2020-05-27,26.544,26.544,26.168,26.168,3700,26.544,26.544,26.168,26.168,3700,0.0,1.0
2020-05-28,26.506,26.78,26.506,26.5444,10499,26.506,26.78,26.506,26.5444,10499,0.0,1.0
2020-05-29,26.5896,26.72,26.36,26.72,34993,26.5896,26.72,26.36,26.72,34993,0.0,1.0
2020-06-01,26.657,26.7,26.595,26.595,2900,26.657,26.7,26.595,26.595,2900,0.0,1.0
2020-06-02,26.75,26.75,26.58,26.6569,12752,26.75,26.75,26.58,26.6569,12752,0.0,1.0
2020-06-03,26.972,27.05,26.913,26.913,17600,26.972,27.05,26.913,26.913,17600,0.0,1.0
2020-06-04,26.8677,26.8677,26.8677,26.8677,44,26.8677,26.8677,26.8677,26.8677,44,0.0,1.0
2020-06-05,27.321,27.336,27.321,27.336,800,27.321,27.336,27.321,27.336,800,0.0,1.0
2020-06-08,27.459,27.459,27.34,27.34,200,27.459,27.459,27.34,27.34,200,0.0,1.0
2020-06-09,27.4,27.41,27.28,27.354,48000,27.4,27.41,27.28,27.354,48000,0.0,1.0
2020-06-10,27.311,27.33,27.311,27.33,300,27.311,27.33,27.311,27.33,300,0.0,1.0
2020-06-11,26.121,26.75,26.121,26.75,4400,26.121,26.75,26.121,26.75,4400,0.0,1.0
2020-06-12,26.386,26.386,26.35,26.35,1500,26.386,26.386,26.35,26.35,1500,0.0,1.0
2020-06-15,26.4959,26.4959,26.4959,26.4959,3,26.4959,26.4959,26.4959,26.4959,3,0.0,1.0
2020-06-16,26.7627,26.7627,26.7627,26.7627,0,26.7627,26.7627,26.7627,26.7627,0,0.0,1.0
2020-06-17,26.7282,26.7282,26.7282,26.7282,0,26.7282,26.7282,26.7282,26.7282,0,0.0,1.0
2020-06-18,26.7334,26.7334,26.69,26.7282,17066,26.7334,26.7334,26.69,26.7282,17066,0.0,1.0
2020-06-19,26.6859,26.6859,26.6859,26.6859,0,26.6859,26.6859,26.6859,26.6859,0,0.0,1.0
2020-06-22,26.8002,26.8002,26.8002,26.8002,0,26.8002,26.8002,26.8002,26.8002,0,0.0,1.0
2020-06-23,26.894,26.955,26.894,26.955,300,26.894,26.955,26.894,26.955,300,0.0,1.0
2020-06-24,26.454,26.454,26.35,26.35,3200,26.454,26.454,26.35,26.35,3200,0.0,1.0
2020-06-25,26.6523,26.6523,26.6523,26.6523,0,26.6523,26.6523,26.6523,26.6523,0,0.0,1.0
2020-06-26,26.2484,26.2484,26.2484,26.2484,0,26.2484,26.2484,26.2484,26.2484,0,0.0,1.0
2020-06-29,26.49,26.49,26.49,26.49,140,26.489,26.489,26.489,26.489,140.00528521273,0.0,1.0
2020-06-30,26.87,26.87,26.66,26.74,9900,26.871,26.871,26.66,26.74,9899.63157307134,0.0,1.0
2020-07-01,26.94,26.94,26.94,26.94,10,26.937,26.937,26.937,26.937,10.0011137097672,0.0,1.0
2020-07-02,27.01,27.09,27.01,27.09,1500,27.014,27.09,27.014,27.09,1499.7778929444,0.0,1.0
2020-07-06,27.26,27.26,27.26,27.26,0,27.264,27.264,27.264,27.264,0,0.0,1.0
2020-07-07,27.1,27.1,27.1,27.1,0,27.098,27.098,27.098,27.098,0,0.0,1.0
2020-07-08,27.21,27.21,27.07,27.07,480,27.213,27.213,27.068,27.068,479.94708411421,0.0,1.0
2020-07-09,27.12,27.12,27.12,27.12,0,27.12,27.12,27.12,27.12,0,0.0,1.0
2020-07-10,27.29,27.29,27.29,27.29,20,27.289,27.289,27.289,27.289,20.0007328960387,0.0,1.0
2020-07-13,27.07,27.4,27.07,27.4,100,27.067,27.4,27.067,27.4,100.011083607345,0.0,1.0
2020-07-14,27.32,27.32,27.0,27.0,550,27.318,27.318,27.0,27.005,550.040266490958,0.0,1.0
2020-07-15,27.44,27.44,27.44,27.44,550,27.436,27.436,27.436,27.436,550.080186616125,0.0,1.0
2020-07-16,27.41,27.41,27.41,27.41,0,27.41,27.41,27.41,27.41,0,0.0,1.0
2020-07-17,27.49,27.5,27.34,27.34,1800,27.487,27.503,27.34,27.345,1800.19645650671,0.0,1.0
2020-07-20,27.672,27.672,27.665,27.665,300,27.672,27.672,27.665,27.665,300,0.0,1.0
2020-07-21,27.657,27.657,27.657,27.657,14,27.657,27.657,27.657,27.657,14,0.0,1.0
2020-07-22,27.7611,27.7611,27.7611,27.7611,3,27.7611,27.7611,27.7611,27.7611,3,0.0,1.0
2020-07-23,27.558,27.67,27.4961,27.67,628,27.558,27.67,27.4961,27.67,628,0.0,1.0
2020-07-24,27.4558,27.4558,27.4558,27.4558,16,27.4558,27.4558,27.4558,27.4558,16,0.0,1.0
2020-07-27,27.5996,27.5996,27.55,27.59,5264,27.5996,27.5996,27.55,27.59,5264,0.0,1.0
2020-07-28,27.4883,27.4883,27.4883,27.4883,80,27.4883,27.4883,27.4883,27.4883,80,0.0,1.0
2020-07-29,27.668,27.668,27.668,27.668,80,27.668,27.668,27.668,27.668,80,0.0,1.0
2020-07-30,27.5827,27.5827,27.5827,27.5827,0,27.5827,27.5827,27.5827,27.5827,0,0.0,1.0
2020-07-31,27.63,27.63,27.63,27.63,101,27.63,27.63,27.63,27.63,101,0.0,1.0
2020-08-03,27.75,27.79,27.73,27.79,14439,27.75,27.79,27.73,27.79,14439,0.0,1.0
2020-08-04,27.8873,27.955,27.78,27.78,2205,27.8873,27.955,27.78,27.78,2205,0.0,1.0
2020-08-05,27.9904,27.9904,27.88,27.91,1142,27.9904,27.9904,27.88,27.91,1142,0.0,1.0
2020-08-06,28.068,28.068,28.068,28.068,2,28.068,28.068,28.068,28.068,2,0.0,1.0
2020-08-07,28.073,28.073,27.93,28.06,500,28.073,28.073,27.93,28.06,500,0.0,1.0
2020-08-10,28.117,28.19,28.03,28.19,480,28.117,28.19,28.03,28.19,480,0.0,1.0
2020-08-11,27.9732,28.19,27.9,28.11,16822,27.9732,28.19,27.9,28.11,16822,0.0,1.0
2020-08-12,28.12,28.15,28.11,28.11,900,28.12,28.15,28.11,28.11,900,0.0,1.0
2020-08-13,28.1457,28.1457,28.14,28.14,100,28.1457,28.1457,28.14,28.14,100,0.0,1.0
2020-08-14,28.205,28.205,28.1,28.1,291,28.205,28.205,28.1,28.1,291,0.0,1.0
2020-08-17,28.2073,28.2073,28.12,28.12,3584,28.2073,28.2073,28.12,28.12,3584,0.0,1.0
2020-08-18,28.2358,28.2358,28.2358,28.2358,98,28.2358,28.2358,28.2358,28.2358,98,0.0,1.0
2020-08-19,28.1865,28.1865,28.1865,28.1865,98,28.1865,28.1865,28.1865,28.1865,98,0.0,1.0
2020-08-20,28.2169,28.26,28.09,28.127,10814,28.2169,28.26,28.09,28.127,10814,0.0,1.0
2020-08-21,28.31,28.31,28.25,28.25,214,28.31,28.31,28.25,28.25,214,0.0,1.0
2020-08-24,28.3795,28.43,28.365,28.365,357,28.3795,28.43,28.365,28.365,357,0.0,1.0
2020-08-25,28.4253,28.4253,28.3616,28.3616,327,28.4253,28.4253,28.3616,28.3616,327,0.0,1.0
2020-08-26,28.5063,28.5063,28.5063,28.5063,64,28.5063,28.5063,28.5063,28.5063,64,0.0,1.0
2020-08-27,28.5043,28.5043,28.5043,28.5043,82,28.5043,28.5043,28.5043,28.5043,82,0.0,1.0
2020-08-28,28.5578,28.5578,28.395,28.476,505,28.5578,28.5578,28.395,28.476,505,0.0,1.0
2020-08-31,28.4741,28.4741,28.43,28.44,2350,28.4741,28.4741,28.43,28.44,2350,0.0,1.0
2020-09-01,28.4921,28.5599,28.41,28.5599,17742,28.4921,28.5599,28.41,28.5599,17742,0.0,1.0
2020-09-02,28.5336,28.5336,28.44,28.44,482,28.5336,28.5336,28.44,28.44,482,0.0,1.0
2020-09-03,28.1248,28.1248,28.06,28.06,407,28.1248,28.1248,28.06,28.06,407,0.0,1.0
2020-09-04,28.1643,28.18,28.1643,28.18,207,28.1643,28.18,28.1643,28.18,207,0.0,1.0
2020-09-08,27.9026,27.92,27.786,27.88,1408,27.9026,27.92,27.786,27.88,1408,0.0,1.0
2020-09-09,28.2153,28.2153,28.2153,28.2153,38,28.2153,28.2153,28.2153,28.2153,38,0.0,1.0
2020-09-10,27.9525,28.2,27.9525,28.2,108,27.9525,28.2,27.9525,28.2,108,0.0,1.0
2020-09-11,28.0038,28.0038,28.0,28.0,172,28.0038,28.0038,28.0,28.0,172,0.0,1.0
2020-09-14,28.177,28.177,28.1,28.1,1400,28.177,28.177,28.1,28.1,1400,0.0,1.0
2020-09-15,28.2257,28.26,28.2257,28.26,497,28.2257,28.26,28.2257,28.26,497,0.0,1.0
2020-09-16,28.1977,28.1977,28.08,28.08,232,28.1977,28.1977,28.08,28.08,232,0.0,1.0
2020-09-17,28.0662,28.0662,28.0662,28.0662,50,28.0662,28.0662,28.0662,28.0662,50,0.0,1.0
2020-09-18,27.9449,27.9449,27.9449,27.9449,18,27.9449,27.9449,27.9449,27.9449,18,0.0,1.0
2020-09-21,27.7642,27.7642,27.7642,27.7642,43,27.7642,27.7642,27.7642,27.7642,43,0.0,1.0
2020-09-22,27.9046,27.9046,27.9046,27.9046,40,27.9046,27.9046,27.9046,27.9046,40,0.0,1.0
2020-09-23,27.5566,27.5566,27.5566,27.5566,40,27.5566,27.5566,27.5566,27.5566,40,0.0,1.0
2020-09-24,27.6121,27.75,27.54,27.54,5126,27.6121,27.75,27.54,27.54,5126,0.0,1.0
2020-09-25,27.8548,27.8548,27.8548,27.8548,5126,27.8548,27.8548,27.8548,27.8548,5126,0.0,1.0
2020-09-28,28.0457,28.14,28.0457,28.14,100,28.0457,28.14,28.0457,28.14,100,0.0,1.0
2020-09-29,28.022,28.022,28.022,28.022,5,28.022,28.022,28.022,28.022,5,0.0,1.0
2020-09-30,28.1364,28.1364,28.1364,28.1364,5,28.1364,28.1364,28.1364,28.1364,5,0.0,1.0
2020-10-01,28.1395,28.1395,28.1395,28.1395,10,28.1395,28.1395,28.1395,28.1395,10,0.0,1.0
2020-10-02,28.0341,28.0341,27.93,27.93,310,28.0341,28.0341,27.93,27.93,310,0.0,1.0
2020-10-05,28.2515,28.2515,28.11,28.1362,620,28.2515,28.2515,28.11,28.1362,620,0.0,1.0
2020-10-06,28.1018,28.1018,28.1018,28.1018,1,28.1018,28.1018,28.1018,28.1018,1,0.0,1.0
2020-10-07,28.348,28.348,28.348,28.348,1,28.348,28.348,28.348,28.348,1,0.0,1.0
2020-10-08,28.4615,28.4615,28.4615,28.4615,21,28.4615,28.4615,28.4615,28.4615,21,0.0,1.0
2020-10-09,28.6175,28.6175,28.6175,28.6175,21,28.6175,28.6175,28.6175,28.6175,21,0.0,1.0
2020-10-12,28.811,28.811,28.811,28.811,0,28.811,28.811,28.811,28.811,0,0.0,1.0
2020-10-13,28.7415,28.7415,28.67,28.725,1920,28.7415,28.7415,28.67,28.725,1920,0.0,1.0
2020-10-14,28.7185,28.7185,28.7,28.7,100,28.7185,28.7185,28.7,28.7,100,0.0,1.0
2020-10-15,28.657,28.657,28.657,28.657,100,28.657,28.657,28.657,28.657,100,0.0,1.0
2020-10-16,28.6643,28.6643,28.6643,28.6643,0,28.6643,28.6643,28.6643,28.6643,0,0.0,1.0
2020-10-19,28.4297,28.4297,28.4297,28.4297,1,28.4297,28.4297,28.4297,28.4297,1,0.0,1.0
2020-10-20,28.5097,28.5097,28.5097,28.5097,1,28.5097,28.5097,28.5097,28.5097,1,0.0,1.0
2020-10-21,28.5182,28.5182,28.5018,28.5018,973,28.5182,28.5182,28.5018,28.5018,973,0.0,1.0
2020-10-22,28.5877,28.5877,28.51,28.51,183,28.5877,28.5877,28.51,28.51,183,0.0,1.0
2020-10-23,28.6393,28.6393,28.6393,28.6393,22,28.6393,28.6393,28.6393,28.6393,22,0.0,1.0
2020-10-26,28.3399,28.3399,28.3399,28.3399,35,28.3399,28.3399,28.3399,28.3399,35,0.0,1.0
2020-10-27,28.3585,28.3585,28.26,28.26,918,28.3585,28.3585,28.26,28.26,918,0.0,1.0
2020-10-28,27.7507,27.87,27.7507,27.87,7974,27.7507,27.87,27.7507,27.87,7974,0.0,1.0
2020-10-29,28.0218,28.0218,28.0218,28.0218,7974,28.0218,28.0218,28.0218,28.0218,7974,0.0,1.0
2020-10-30,27.7461,27.75,27.59,27.75,1110,27.7461,27.75,27.59,27.75,1110,0.0,1.0
2020-11-02,28.0061,28.02,28.0061,28.02,153,28.0061,28.02,28.0061,28.02,153,0.0,1.0
2020-11-03,28.3293,28.3293,28.3293,28.3293,153,28.3293,28.3293,28.3293,28.3293,153,0.0,1.0
2020-11-04,28.6469,28.6469,28.6469,28.6469,3,28.6469,28.6469,28.6469,28.6469,3,0.0,1.0
2020-11-05,28.8348,28.8348,28.8309,28.8309,190,28.8348,28.8348,28.8309,28.8309,190,0.0,1.0
2020-11-06,28.8915,28.8915,28.8915,28.8915,22,28.8915,28.8915,28.8915,28.8915,22,0.0,1.0
2020-11-09,29.0857,29.2136,28.86,28.86,2805,29.0857,29.2136,28.86,28.86,2805,0.0,1.0
2020-11-10,29.083,29.083,29.083,29.083,77,29.083,29.083,29.083,29.083,77,0.0,1.0
2020-11-11,29.1401,29.1401,29.1401,29.1401,94,29.1401,29.1401,29.1401,29.1401,94,0.0,1.0
2020-11-12,28.9908,29.07,28.9908,29.07,336,28.9908,29.07,28.9908,29.07,336,0.0,1.0
2020-11-13,29.168,29.168,29.168,29.168,19,29.168,29.168,29.168,29.168,19,0.0,1.0
2020-11-16,29.2536,29.29,29.2536,29.29,234,29.2536,29.29,29.2536,29.29,234,0.0,1.0
2020-11-17,29.24,29.24,29.24,29.24,64,29.24,29.24,29.24,29.24,64,0.0,1.0
2020-11-18,29.1402,29.1402,29.1402,29.1402,64,29.1402,29.1402,29.1402,29.1402,64,0.0,1.0
2020-11-19,29.181,29.181,29.181,29.181,8,29.181,29.181,29.181,29.181,8,0.0,1.0
2020-11-20,29.1284,29.1284,29.1284,29.1284,91,29.1284,29.1284,29.1284,29.1284,91,0.0,1.0
2020-11-23,29.2328,29.2328,29.2328,29.2328,60,29.2328,29.2328,29.2328,29.2328,60,0.0,1.0
2020-11-24,29.3325,29.3325,29.2935,29.2935,38210,29.3325,29.3325,29.2935,29.2935,38210,0.0,1.0
2020-11-25,29.3454,29.3454,29.1,29.1,396,29.3454,29.3454,29.1,29.1,396,0.0,1.0
2020-11-27,29.3571,29.3571,29.32,29.32,1800,29.3571,29.3571,29.32,29.32,1800,0.0,1.0
2020-11-30,29.3053,29.3053,29.26,29.26,4993,29.3053,29.3053,29.26,29.26,4993,0.0,1.0
2020-12-01,29.4298,29.4298,29.34,29.35,6588,29.4298,29.4298,29.34,29.35,6588,0.0,1.0
2020-12-02,29.4349,29.4349,29.3516,29.3516,8589,29.4349,29.4349,29.3516,29.3516,8589,0.0,1.0
2020-12-03,29.4226,29.4226,29.4226,29.4226,11,29.4226,29.4226,29.4226,29.4226,11,0.0,1.0
2020-12-04,29.5054,29.5054,29.5,29.5,262,29.5054,29.5054,29.5,29.5,262,0.0,1.0
2020-12-07,29.498,29.498,29.48,29.48,304,29.498,29.498,29.48,29.48,304,0.0,1.0
2020-12-08,29.54,29.54,29.495,29.495,177,29.54,29.54,29.495,29.495,177,0.0,1.0
2020-12-09,29.5086,29.51,29.4,29.4,3488,29.5086,29.51,29.4,29.4,3488,0.0,1.0
2020-12-10,29.4595,29.4595,29.4595,29.4595,5,29.4595,29.4595,29.4595,29.4595,5,0.0,1.0
2020-12-11,29.4098,29.4098,29.4098,29.4098,8,29.4098,29.4098,29.4098,29.4098,8,0.0,1.0
2020-12-14,29.3552,29.4058,29.3552,29.4058,136,29.3552,29.4058,29.3552,29.4058,136,0.0,1.0
2020-12-15,29.495,29.495,29.41,29.41,222,29.495,29.495,29.41,29.41,222,0.0,1.0
2020-12-16,29.5297,29.5297,29.5297,29.5297,138,29.5297,29.5297,29.5297,29.5297,138,0.0,1.0
2020-12-17,29.5713,29.58,29.5488,29.5488,327,29.5713,29.58,29.5488,29.5488,327,0.0,1.0
2020-12-18,29.5448,29.5448,29.5448,29.5448,1,29.5448,29.5448,29.5448,29.5448,1,0.0,1.0
2020-12-21,29.4765,29.4765,29.4765,29.4765,1,29.4765,29.4765,29.4765,29.4765,1,0.0,1.0
2020-12-22,29.4805,29.4805,29.43,29.435,440,29.4805,29.4805,29.43,29.435,440,0.0,1.0
2020-12-23,29.5302,29.5302,29.5302,29.5302,440,29.5302,29.5302,29.5302,29.5302,440,0.0,1.0
2020-12-24,29.567,29.567,29.47,29.56,515,29.567,29.567,29.47,29.56,515,0.0,1.0
2020-12-28,29.64,29.64,29.64,29.64,214,29.64,29.64,29.64,29.64,214,0.0,1.0
2020-12-29,29.59,29.59,29.59,29.59,214,29.59,29.59,29.59,29.59,214,0.0,1.0
2020-12-30,29.6311,29.6311,29.56,29.56,2956,29.6311,29.6311,29.56,29.56,2956,0.0,1.0
2020-12-31,29.68,29.68,29.58,29.58,1788,29.68,29.68,29.58,29.58,1788,0.0,1.0
2021-01-04,29.511,29.5938,29.48,29.5938,77103,29.511,29.5938,29.48,29.5938,77103,0.0,1.0
2021-01-05,29.5946,29.5946,29.5946,29.5946,51,29.5946,29.5946,29.5946,29.5946,51,0.0,1.0
2021-01-06,29.6275,29.6275,29.6275,29.6275,26,29.6275,29.6275,29.6275,29.6275,26,0.0,1.0
2021-01-07,29.8004,29.81,29.74,29.74,2481,29.8004,29.81,29.74,29.74,2481,0.0,1.0
2021-01-08,29.82,29.82,29.82,29.82,2481,29.82,29.82,29.82,29.82,2481,0.0,1.0
2021-01-11,29.765,29.765,29.765,29.765,2,29.765,29.765,29.765,29.765,2,0.0,1.0
2021-01-12,29.765,29.765,29.765,29.765,2,29.765,29.765,29.765,29.765,2,0.0,1.0
2021-01-13,29.755,29.755,29.755,29.755,35,29.755,29.755,29.755,29.755,35,0.0,1.0
2021-01-14,29.7243,29.7699,29.61,29.61,2946,29.7243,29.7699,29.61,29.61,2946,0.0,1.0
2021-01-15,29.6748,29.72,29.6748,29.685,762,29.6748,29.72,29.6748,29.685,762,0.0,1.0
2021-01-19,29.7275,29.73,29.54,29.54,5373,29.7275,29.73,29.54,29.54,5373,0.0,1.0
2021-01-20,29.8265,29.85,29.75,29.75,10874,29.8265,29.85,29.75,29.75,10874,0.0,1.0
2021-01-21,29.835,29.835,29.81,29.81,102,29.835,29.835,29.81,29.81,102,0.0,1.0
2021-01-22,29.81,29.85,29.81,29.8499,4054,29.81,29.85,29.81,29.8499,4054,0.0,1.0
2021-01-25,29.8543,29.9,29.78,29.8498,9380,29.8543,29.9,29.78,29.8498,9380,0.0,1.0
2021-01-26,29.86,29.875,29.86,29.875,1083,29.86,29.875,29.86,29.875,1083,0.0,1.0
2021-01-27,29.5074,29.71,29.5074,29.71,2200,29.5074,29.71,29.5074,29.71,2200,0.0,1.0
2021-01-28,29.6376,29.65,29.6376,29.65,304,29.6376,29.65,29.6376,29.65,304,0.0,1.0
2021-01-29,29.491,29.57,29.4,29.56,10377,29.491,29.57,29.4,29.56,10377,0.0,1.0
2021-02-01,29.6395,29.6395,29.58,29.59,780,29.6395,29.6395,29.58,29.59,780,0.0,1.0
2021-02-02,29.8003,29.8003,29.8003,29.8003,50,29.8003,29.8003,29.8003,29.8003,50,0.0,1.0
2021-02-03,29.8179,29.84,29.8179,29.83,460,29.8179,29.84,29.8179,29.83,460,0.0,1.0
2021-02-04,29.8854,29.9,29.8854,29.9,500,29.8854,29.9,29.8854,29.9,500,0.0,1.0
2021-02-05,29.9684,29.97,29.9,29.9,6519,29.9684,29.97,29.9,29.9,6519,0.0,1.0
2021-02-08,29.9507,29.9507,29.921,29.921,197,29.9507,29.9507,29.921,29.921,197,0.0,1.0
2021-02-09,29.9484,29.961,29.9484,29.95,3859,29.9484,29.961,29.9484,29.95,3859,0.0,1.0
2021-02-10,29.9898,29.9898,29.96,29.97,5986,29.9898,29.9898,29.96,29.97,5986,0.0,1.0
2021-02-11,29.97,29.97,29.94,29.94,4073,29.97,29.97,29.94,29.94,4073,0.0,1.0
2021-02-12,30.0603,30.0603,29.9701,29.98,820,30.0603,30.0603,29.9701,29.98,820,0.0,1.0
2021-02-16,30.0692,30.0692,30.0692,30.0692,820,30.0692,30.0692,30.0692,30.0692,820,0.0,1.0
2021-02-17,30.0748,30.0748,30.0176,30.0176,676,30.0748,30.0748,30.0176,30.0176,676,0.0,1.0
2021-02-18,30.05,30.105,30.05,30.09,368,30.05,30.105,30.05,30.09,368,0.0,1.0
2021-02-19,30.06,30.08,30.0,30.0473,1280,30.06,30.08,30.0,30.0473,1280,0.0,1.0
2021-02-22,30.0632,30.0632,30.0632,30.0632,1280,30.0632,30.0632,30.0632,30.0632,1280,0.0,1.0
2021-02-23,30.0788,30.0788,30.03,30.03,1153,30.0788,30.0788,30.03,30.03,1153,0.0,1.0
2021-02-24,30.13,30.13,30.034,30.06,600,30.13,30.13,30.034,30.06,600,0.0,1.0
2021-02-25,29.907,29.96,29.907,29.96,110,29.907,29.96,29.907,29.96,110,0.0,1.0
2021-02-26,29.9525,29.9525,29.89,29.89,3094,29.9525,29.9525,29.89,29.89,3094,0.0,1.0
2021-03-01,30.1116,30.1116,30.04,30.04,59199,30.1116,30.1116,30.04,30.04,59199,0.0,1.0
2021-03-02,30.0843,30.0843,30.05,30.05,2095,30.0843,30.0843,30.05,30.05,2095,0.0,1.0
2021-03-03,30.0138,30.0138,30.0138,30.0138,92,30.0138,30.0138,30.0138,30.0138,92,0.0,1.0
2021-03-04,29.899,30.0,29.899,30.0,1615,29.899,30.0,29.899,30.0,1615,0.0,1.0
2021-03-05,30.0633,30.0633,30.0633,30.0633,100,30.0633,30.0633,30.0633,30.0633,100,0.0,1.0
2021-03-08,30.0507,30.0507,30.0507,30.0507,67,30.0507,30.0507,30.0507,30.0507,67,0.0,1.0
2021-03-09,30.1405,30.1405,30.1405,30.1405,402,30.1405,30.1405,30.1405,30.1405,402,0.0,1.0
2021-03-10,30.17,30.17,30.17,30.17,402,30.17,30.17,30.17,30.17,402,0.0,1.0
2021-03-11,30.1959,30.25,30.16,30.25,1132,30.1959,30.25,30.16,30.25,1132,0.0,1.0
2021-03-12,30.2091,30.2091,30.19,30.19,212,30.2091,30.2091,30.19,30.19,212,0.0,1.0
2021-03-15,30.229,30.229,30.229,30.229,212,30.229,30.229,30.229,30.229,212,0.0,1.0
2021-03-16,30.2299,30.23,30.2299,30.23,1002,30.2299,30.23,30.2299,30.23,1002,0.0,1.0
2021-03-17,30.2357,30.2357,30.2357,30.2357,1002,30.2357,30.2357,30.2357,30.2357,1002,0.0,1.0
2021-03-18,30.215,30.22,30.2,30.22,3865,30.215,30.22,30.2,30.22,3865,0.0,1.0
2021-03-19,30.2253,30.2253,30.2253,30.2253,3865,30.2253,30.2253,30.2253,30.2253,3865,0.0,1.0
2021-03-22,30.265,30.2899,30.24,30.25,2875,30.265,30.2899,30.24,30.25,2875,0.0,1.0
2021-03-23,30.2519,30.2519,30.2519,30.2519,73,30.2519,30.2519,30.2519,30.2519,73,0.0,1.0
2021-03-24,30.3,30.37,30.254,30.29,2187,30.3,30.37,30.254,30.29,2187,0.0,1.0
2021-03-25,30.3002,30.3002,30.3002,30.3002,2187,30.3002,30.3002,30.3002,30.3002,2187,0.0,1.0
2021-03-26,30.3,30.33,30.3,30.33,589,30.3,30.33,30.3,30.33,589,0.0,1.0
2021-03-29,30.2942,30.2942,30.2942,30.2942,74,30.2942,30.2942,30.2942,30.2942,74,0.0,1.0
2021-03-30,30.2994,30.2994,30.27,30.27,3206,30.2994,30.2994,30.27,30.27,3206,0.0,1.0
2021-03-31,30.305,30.3199,30.305,30.3199,766,30.305,30.3199,30.305,30.3199,766,0.0,1.0
2021-04-01,30.315,30.36,30.315,30.36,563,30.315,30.36,30.315,30.36,563,0.0,1.0
2021-04-05,30.38,30.4008,30.32,30.385,1591,30.38,30.4008,30.32,30.385,1591,0.0,1.0
2021-04-06,30.38,30.38,30.32,30.32,742,30.38,30.38,30.32,30.32,742,0.0,1.0
2021-04-07,30.39,30.39,30.39,30.39,742,30.39,30.39,30.39,30.39,742,0.0,1.0
2021-04-08,30.39,30.39,30.39,30.39,0,30.39,30.39,30.39,30.39,0,0.0,1.0
2021-04-09,30.395,30.395,30.33,30.33,550,30.395,30.395,30.33,30.33,550,0.0,1.0
2021-04-12,30.399,30.46,30.399,30.46,182,30.399,30.46,30.399,30.46,182,0.0,1.0
2021-04-13,30.405,30.47,30.34,30.3401,13830,30.405,30.47,30.34,30.3401,13830,0.0,1.0
2021-04-14,30.39,30.4454,30.39,30.4099,1068,30.39,30.4454,30.39,30.4099,1068,0.0,1.0
2021-04-15,30.365,30.405,30.365,30.405,412,30.365,30.405,30.365,30.405,412,0.0,1.0
2021-04-16,30.365,30.39,30.34,30.39,778,30.365,30.39,30.34,30.39,778,0.0,1.0
2021-04-19,30.37,30.37,30.37,30.37,157,30.37,30.37,30.37,30.37,157,0.0,1.0
2021-04-20,30.37,30.3899,30.37,30.3896,1219,30.37,30.3899,30.37,30.3896,1219,0.0,1.0
2021-04-21,30.455,30.469,30.39,30.39,2923,30.455,30.469,30.39,30.39,2923,0.0,1.0
2021-04-22,30.455,30.47,30.44,30.47,9518,30.455,30.47,30.44,30.47,9518,0.0,1.0
2021-04-23,30.465,30.47,30.46,30.46,14867,30.465,30.47,30.46,30.46,14867,0.0,1.0
2021-04-26,30.465,30.47,30.46,30.47,15047,30.465,30.47,30.46,30.47,15047,0.0,1.0
2021-04-27,30.465,30.47,30.43,30.47,31801,30.465,30.47,30.43,30.47,31801,0.0,1.0
2021-04-28,30.45,30.465,30.45,30.46,74478,30.45,30.465,30.45,30.46,74478,0.0,1.0
2021-04-29,30.44,30.47,30.43,30.47,168007,30.44,30.47,30.43,30.47,168007,0.0,1.0
2021-04-30,30.44,30.4699,30.4,30.45,491582,30.44,30.4699,30.4,30.45,491582,0.0,1.0
2021-05-03,30.49,30.6,30.44,30.6,514899,30.49,30.6,30.44,30.6,514899,0.0,1.0
2021-05-04,30.295,30.47,30.14,30.47,232095,30.295,30.47,30.14,30.47,232095,0.0,1.0
2021-05-05,30.26,31.5282,30.26,30.45,42016,30.26,31.5282,30.26,30.45,42016,0.0,1.0
2021-05-06,30.4725,30.49,30.235,30.49,75907,30.4725,30.49,30.235,30.49,75907,0.0,1.0
2021-05-07,30.66,30.71,30.55,30.55,87386,30.66,30.71,30.55,30.55,87386,0.0,1.0
2021-05-10,30.5,30.8,30.4352,30.8,257189,30.5,30.8,30.4352,30.8,257189,0.0,1.0
2021-05-11,30.25,30.312,30.09,30.25,75184,30.25,30.312,30.09,30.25,75184,0.0,1.0
2021-05-12,29.81,30.24,29.79,30.24,61226,29.81,30.24,29.79,30.24,61226,0.0,1.0
2021-05-13,30.0915,30.2,29.9,29.9,54788,30.0915,30.2,29.9,29.9,54788,0.0,1.0
2021-05-14,30.4,30.48,30.24,30.39,186457,30.4,30.48,30.24,30.39,186457,0.0,1.0
2021-05-17,30.3,30.42,30.2,30.42,38550,30.3,30.42,30.2,30.42,38550,0.0,1.0
2021-05-18,30.2027,30.5,30.2027,30.5,41523,30.2027,30.5,30.2027,30.5,41523,0.0,1.0
2021-05-19,30.07,30.11,29.8,30.0,80368,30.07,30.11,29.8,30.0,80368,0.0,1.0
2021-05-20,30.35,30.375,30.17,30.17,49872,30.35,30.375,30.17,30.17,49872,0.0,1.0
2021-05-21,30.3418,30.43,30.2301,30.43,54429,30.3418,30.43,30.2301,30.43,54429,0.0,1.0
2021-05-24,30.46,30.63,30.4501,30.61,78463,30.46,30.63,30.4501,30.61,78463,0.0,1.0
2021-05-25,30.5033,30.59,30.42,30.575,19241,30.5033,30.59,30.42,30.575,19241,0.0,1.0
2021-05-26,30.5461,30.6099,30.5,30.5689,22538,30.5461,30.6099,30.5,30.5689,22538,0.0,1.0
2021-05-27,30.62,30.6899,30.5301,30.5301,36150,30.62,30.6899,30.5301,30.5301,36150,0.0,1.0
2021-05-28,30.68,30.7,30.5601,30.5633,15461,30.68,30.7,30.5601,30.5633,15461,0.0,1.0
2021-06-01,30.61,30.77,30.6001,30.76,24894,30.61,30.77,30.6001,30.76,24894,0.0,1.0
2021-06-02,30.6361,30.69,30.58,30.67,22768,30.6361,30.69,30.58,30.67,22768,0.0,1.0
2021-06-03,30.5827,30.6199,30.46,30.46,10386,30.5827,30.6199,30.46,30.46,10386,0.0,1.0
2021-06-04,30.73,30.76,30.67,30.674,8024,30.73,30.76,30.67,30.674,8024,0.0,1.0
2021-06-07,30.7266,30.77,30.5901,30.75,21320,30.7266,30.77,30.5901,30.75,21320,0.0,1.0
2021-06-08,30.76,30.7899,30.65,30.73,14870,30.76,30.7899,30.65,30.73,14870,0.0,1.0
2021-06-09,30.6709,30.79,30.63,30.75,14456,30.6709,30.79,30.63,30.75,14456,0.0,1.0
2021-06-10,30.75,30.85,30.75,30.78,11102,30.75,30.85,30.75,30.78,11102,0.0,1.0
2021-06-11,30.8,30.8,30.78,30.78,2536,30.8,30.8,30.78,30.78,2536,0.0,1.0
2021-06-14,30.87,30.91,30.76,30.7801,46689,30.87,30.91,30.76,30.7801,46689,0.0,1.0
2021-06-15,30.85,30.88,30.79,30.825,16769,30.85,30.88,30.79,30.825,16769,0.0,1.0
2021-06-16,30.74,30.94,30.67,30.94,13145,30.74,30.94,30.67,30.94,13145,0.0,1.0
2021-06-17,30.7,30.97,30.65,30.97,7601,30.7,30.97,30.65,30.97,7601,0.0,1.0
2021-06-18,30.46,30.67,30.46,30.67,28845,30.46,30.67,30.46,30.67,28845,0.0,1.0
2021-06-21,30.7673,30.7899,30.4,30.4,8261,30.7673,30.7899,30.4,30.4,8261,0.0,1.0
2021-06-22,30.8873,30.9086,30.765,30.81,3860,30.8873,30.9086,30.765,30.81,3860,0.0,1.0
2021-06-23,30.81,30.96,30.81,30.96,39185,30.81,30.96,30.81,30.96,39185,0.0,1.0
2021-06-24,30.93,31.0589,30.93,31.0,23681,30.93,31.0589,30.93,31.0,23681,0.0,1.0
2021-06-25,30.99,31.09,30.97,31.0,13780,30.99,31.09,30.97,31.0,13780,0.0,1.0
2021-06-28,31.15,31.15,31.0301,31.1,10442,31.15,31.15,31.0301,31.1,10442,0.0,1.0
2021-06-29,31.14,31.22,31.072,31.22,14207,31.14,31.22,31.072,31.22,14207,0.0,1.0
2021-06-30,31.13,31.19,31.0535,31.19,13387,31.13,31.19,31.0535,31.19,13387,0.0,1.0
2021-07-01,31.15,31.2686,31.01,31.01,2753,31.15,31.2686,31.01,31.01,2753,0.0,1.0
2021-07-02,31.31,31.374,31.23,31.27,19240,31.31,31.374,31.23,31.27,19240,0.0,1.0
2021-07-06,31.38,31.38,31.1801,31.3299,10315,31.38,31.38,31.1801,31.3299,10315,0.0,1.0
2021-07-07,31.4,31.4,31.25,31.325,6492,31.4,31.4,31.25,31.325,6492,0.0,1.0
2021-07-08,31.17,31.17,31.095,31.14,1581,31.17,31.17,31.095,31.14,1581,0.0,1.0
2021-07-09,31.42,31.42,31.42,31.42,132,31.42,31.42,31.42,31.42,132,0.0,1.0
2021-07-12,31.56,31.56,31.4101,31.49,9162,31.56,31.56,31.4101,31.49,9162,0.0,1.0
2021-07-13,31.39,31.49,31.39,31.46,6256,31.39,31.49,31.39,31.46,6256,0.0,1.0
2021-07-14,31.4501,31.498,31.41,31.434,920,31.4501,31.498,31.41,31.434,920,0.0,1.0
2021-07-15,31.385,31.385,31.32,31.33,1395,31.385,31.385,31.32,31.33,1395,0.0,1.0
2021-07-16,31.21,31.365,31.21,31.365,1262,31.21,31.365,31.21,31.365,1262,0.0,1.0
2021-07-19,30.81,30.99,30.81,30.99,2221,30.81,30.99,30.81,30.99,2221,0.0,1.0
2021-07-20,31.19,31.19,31.1001,31.1001,2378,31.19,31.19,31.1001,31.1001,2378,0.0,1.0
2021-07-21,31.3634,31.3634,31.28,31.308,2602,31.3634,31.3634,31.28,31.308,2602,0.0,1.0
2021-07-22,31.4121,31.4121,31.38,31.38,987,31.4121,31.4121,31.38,31.38,987,0.0,1.0
2021-07-23,31.55,31.6,31.5,31.5,735,31.55,31.6,31.5,31.5,735,0.0,1.0
2021-07-26,31.59,31.64,31.56,31.56,1431,31.59,31.64,31.56,31.56,1431,0.0,1.0
2021-07-27,31.6,31.7,31.4899,31.7,2898,31.6,31.7,31.4899,31.7,2898,0.0,1.0
2021-07-28,31.62,31.646,31.41,31.41,4580,31.62,31.646,31.41,31.41,4580,0.0,1.0
2021-07-29,31.6,31.645,31.59,31.61,2952,31.6,31.645,31.59,31.61,2952,0.0,1.0
2021-07-30,31.5784,31.6021,31.53,31.53,1609,31.5784,31.6021,31.53,31.53,1609,0.0,1.0
2021-08-02,31.46,31.5801,31.46,31.56,1170,31.46,31.5801,31.46,31.56,1170,0.0,1.0
2021-08-03,31.65,31.683,31.39,31.39,7459,31.65,31.683,31.39,31.39,7459,0.0,1.0
2021-08-04,31.6067,31.6067,31.6067,31.6067,90,31.6067,31.6067,31.6067,31.6067,90,0.0,1.0
2021-08-05,31.66,31.7199,31.6201,31.65,6166,31.66,31.7199,31.6201,31.65,6166,0.0,1.0
2021-08-06,31.71,31.71,31.68,31.7,1505,31.71,31.71,31.68,31.7,1505,0.0,1.0
2021-08-09,31.71,31.77,31.66,31.67,4500,31.71,31.77,31.66,31.67,4500,0.0,1.0
2021-08-10,31.7864,31.8,31.7864,31.8,405,31.7864,31.8,31.7864,31.8,405,0.0,1.0
2021-08-11,31.8108,31.8108,31.78,31.8,1664,31.8108,31.8108,31.78,31.8,1664,0.0,1.0
2021-08-12,31.85,31.9099,31.82,31.85,1126,31.85,31.9099,31.82,31.85,1126,0.0,1.0
2021-08-13,31.88,31.91,31.83,31.85,4626,31.88,31.91,31.83,31.85,4626,0.0,1.0
2021-08-16,31.91,31.91,31.81,31.82,19869,31.91,31.91,31.81,31.82,19869,0.0,1.0
2021-08-17,31.81,31.85,31.63,31.85,224035,31.81,31.85,31.63,31.85,224035,0.0,1.0
2021-08-18,31.5903,31.8399,31.5903,31.8399,314,31.5903,31.8399,31.5903,31.8399,314,0.0,1.0
2021-08-19,31.55,31.65,31.5,31.5,11394,31.55,31.65,31.5,31.5,11394,0.0,1.0
2021-08-20,31.73,31.73,31.61,31.66,1668,31.73,31.73,31.61,31.66,1668,0.0,1.0
2021-08-23,31.9172,31.96,31.8901,31.8901,4530,31.9172,31.96,31.8901,31.8901,4530,0.0,1.0
2021-08-24,31.91,31.96,31.91,31.93,1953,31.91,31.96,31.91,31.93,1953,0.0,1.0
2021-08-25,32.025,32.065,31.987,31.987,8365,32.025,32.065,31.987,31.987,8365,0.0,1.0
2021-08-26,31.87,31.99,31.87,31.98,20995,31.87,31.99,31.87,31.98,20995,0.0,1.0
2021-08-27,32.13,32.13,31.99,32.0,37919,32.13,32.13,31.99,32.0,37919,0.0,1.0
2021-08-30,32.131,32.131,32.11,32.12,3305,32.131,32.131,32.11,32.12,3305,0.0,1.0
2021-08-31,32.1008,32.1499,32.05,32.07,23958,32.1008,32.1499,32.05,32.07,23958,0.0,1.0
2021-09-01,32.0948,32.14,32.07,32.105,59634,32.0948,32.14,32.07,32.105,59634,0.0,1.0
2021-09-02,32.1357,32.18,32.135,32.18,307,32.1357,32.18,32.135,32.18,307,0.0,1.0
2021-09-03,32.1378,32.18,32.07,32.07,862,32.1378,32.18,32.07,32.07,862,0.0,1.0
2021-09-07,32.0942,32.14,32.0537,32.0537,877,32.0942,32.14,32.0537,32.0537,877,0.0,1.0
2021-09-08,32.0589,32.06,31.99,32.04,2417,32.0589,32.06,31.99,32.04,2417,0.0,1.0
2021-09-09,31.9911,32.17,31.96,32.17,5229,31.9911,32.17,31.96,32.17,5229,0.0,1.0
2021-09-10,31.8399,31.97,31.82,31.94,8757,31.8399,31.97,31.82,31.94,8757,0.0,1.0
2021-09-13,31.94,31.94,31.8099,31.8099,1081,31.94,31.94,31.8099,31.8099,1081,0.0,1.0
2021-09-14,31.8043,31.94,31.7502,31.94,512,31.8043,31.94,31.7502,31.94,512,0.0,1.0
2021-09-15,31.9656,31.971,31.7807,31.7807,6598,31.9656,31.971,31.7807,31.7807,6598,0.0,1.0
2021-09-16,31.9511,32.009,31.8937,31.8937,6295,31.9511,32.009,31.8937,31.8937,6295,0.0,1.0
2021-09-17,31.7805,31.84,31.77,31.83,7828,31.7805,31.84,31.77,31.83,7828,0.0,1.0
2021-09-20,31.4024,31.4338,31.25,31.4338,3687,31.4024,31.4338,31.25,31.4338,3687,0.0,1.0
2021-09-21,31.4745,31.4745,31.4745,31.4745,125,31.4745,31.4745,31.4745,31.4745,125,0.0,1.0
2021-09-22,31.6361,31.675,31.62,31.675,1462,31.6361,31.675,31.62,31.675,1462,0.0,1.0
2021-09-23,31.892,31.9219,31.83,31.84,2828,31.892,31.9219,31.83,31.84,2828,0.0,1.0
2021-09-24,31.9324,32.0,31.8995,31.91,9830,31.9324,32.0,31.8995,31.91,9830,0.0,1.0
2021-09-27,31.8721,31.91,31.82,31.9,1998,31.8721,31.91,31.82,31.9,1998,0.0,1.0
2021-09-28,31.4518,31.54,31.405,31.54,11198,31.4518,31.54,31.405,31.54,11198,0.0,1.0
2021-09-29,31.4723,31.56,31.46,31.54,8819,31.4723,31.56,31.46,31.54,8819,0.0,1.0
2021-09-30,31.2835,31.5588,31.2835,31.48,5219,31.2835,31.5588,31.2835,31.48,5219,0.0,1.0
2021-10-01,31.4937,31.52,31.21,31.22,12111,31.4937,31.52,31.21,31.22,12111,0.0,1.0
2021-10-04,31.17,31.26,31.1,31.1999,9670,31.17,31.26,31.1,31.1999,9670,0.0,1.0
2021-10-05,31.4444,31.5099,31.31,31.31,10088,31.4444,31.5099,31.31,31.31,10088,0.0,1.0
2021-10-06,31.4857,31.4857,31.2601,31.38,986,31.4857,31.4857,31.2601,31.38,986,0.0,1.0
2021-10-07,31.6852,31.7901,31.62,31.62,10281,31.6852,31.7901,31.62,31.62,10281,0.0,1.0
2021-10-08,31.6684,31.68,31.6684,31.68,1125,31.6684,31.68,31.6684,31.68,1125,0.0,1.0
2021-10-11,31.5525,31.73,31.5525,31.73,996,31.5525,31.73,31.5525,31.73,996,0.0,1.0
2021-10-12,31.4913,31.516,31.4913,31.5,3727,31.4913,31.516,31.4913,31.5,3727,0.0,1.0
2021-10-13,31.5808,31.5808,31.434,31.434,410,31.5808,31.5808,31.434,31.434,410,0.0,1.0
2021-10-14,31.8958,31.8958,31.78,31.79,3259,31.8958,31.8958,31.78,31.79,3259,0.0,1.0
2021-10-15,32.0496,32.0496,31.9801,31.9801,2419,32.0496,32.0496,31.9801,31.9801,2419,0.0,1.0
2021-10-18,32.101,32.101,32.03,32.0665,2216,32.101,32.101,32.03,32.0665,2216,0.0,1.0
2021-10-19,32.22,32.2496,32.18,32.18,3838,32.22,32.2496,32.18,32.18,3838,0.0,1.0
2021-10-20,32.3074,32.3074,32.14,32.14,2027,32.3074,32.3074,32.14,32.14,2027,0.0,1.0
2021-10-21,32.3659,32.374,32.28,32.28,1692,32.3659,32.374,32.28,32.28,1692,0.0,1.0
2021-10-22,32.3601,32.41,32.31,32.31,20733,32.3601,32.41,32.31,32.31,20733,0.0,1.0
2021-10-25,32.4449,32.4449,32.37,32.39,1958,32.4449,32.4449,32.37,32.39,1958,0.0,1.0
2021-10-26,32.4854,32.4854,32.4565,32.4565,630,32.4854,32.4854,32.4565,32.4565,630,0.0,1.0
2021-10-27,32.37,32.51,32.37,32.51,5296,32.37,32.51,32.37,32.51,5296,0.0,1.0
2021-10-28,32.51,32.51,32.4409,32.47,1801,32.51,32.51,32.4409,32.47,1801,0.0,1.0
2021-10-29,32.5631,32.5631,32.49,32.5,2016,32.5631,32.5631,32.49,32.5,2016,0.0,1.0
2021-11-01,32.5716,32.619,32.51,32.58,11761,32.5716,32.619,32.51,32.58,11761,0.0,1.0
2021-11-02,32.6523,32.72,32.5701,32.6,2397,32.6523,32.72,32.5701,32.6,2397,0.0,1.0
2021-11-03,32.7448,32.7448,32.62,32.63,3014,32.7448,32.7448,32.62,32.63,3014,0.0,1.0
2021-11-04,32.783,32.84,32.775,32.84,2997,32.783,32.84,32.775,32.84,2997,0.0,1.0
2021-11-05,32.76,32.87,32.73,32.87,142935,32.76,32.87,32.73,32.87,142935,0.0,1.0
2021-11-08,32.8275,32.91,32.764,32.845,5257,32.8275,32.91,32.764,32.845,5257,0.0,1.0
2021-11-09,32.7746,32.7746,32.721,32.721,2519,32.7746,32.7746,32.721,32.721,2519,0.0,1.0
2021-11-10,32.6843,32.74,32.61,32.69,4554,32.6843,32.74,32.61,32.69,4554,0.0,1.0
2021-11-11,32.7216,32.7216,32.71,32.71,519,32.7216,32.7216,32.71,32.71,519,0.0,1.0
2021-11-12,32.8051,32.81,32.71,32.71,4063,32.8051,32.81,32.71,32.71,4063,0.0,1.0
2021-11-15,32.7752,32.7752,32.77,32.77,350,32.7752,32.7752,32.77,32.77,350,0.0,1.0
2021-11-16,32.8657,32.88,32.8657,32.88,1165,32.8657,32.88,32.8657,32.88,1165,0.0,1.0
2021-11-17,32.815,32.8541,32.79,32.8541,2186,32.815,32.8541,32.79,32.8541,2186,0.0,1.0
2021-11-18,32.8498,32.8498,32.8,32.81,25323,32.8498,32.8498,32.8,32.81,25323,0.0,1.0
2021-11-19,32.8215,32.84,32.82,32.83,11750,32.8215,32.84,32.82,32.83,11750,0.0,1.0
2021-11-22,32.7842,32.95,32.7842,32.95,23206,32.7842,32.95,32.7842,32.95,23206,0.0,1.0
2021-11-23,32.8027,32.8027,32.6701,32.72,3310,32.8027,32.8027,32.6701,32.72,3310,0.0,1.0
2021-11-24,32.843,32.843,32.68,32.68,2435,32.843,32.843,32.68,32.68,2435,0.0,1.0
2021-11-26,32.3812,32.6,32.3812,32.6,282,32.3812,32.6,32.3812,32.6,282,0.0,1.0
2021-11-29,32.6881,32.75,32.4911,32.4911,47397,32.6881,32.75,32.4911,32.4911,47397,0.0,1.0
2021-11-30,32.2882,32.59,32.2882,32.59,1193,32.2882,32.59,32.2882,32.59,1193,0.0,1.0
2021-12-01,32.126,32.61,32.126,32.59,2495,32.126,32.61,32.126,32.59,2495,0.0,1.0
2021-12-02,32.3124,32.36,32.1,32.1,2565,32.3124,32.36,32.1,32.1,2565,0.0,1.0
2021-12-03,32.11,32.395,31.96,32.395,1756,32.11,32.395,31.96,32.395,1756,0.0,1.0
2021-12-06,32.3815,32.4199,32.34,32.34,1591,32.3815,32.4199,32.34,32.34,1591,0.0,1.0
2021-12-07,32.76,32.76,32.59,32.59,5657,32.76,32.76,32.59,32.59,5657,0.0,1.0
2021-12-08,32.8643,32.8643,32.77,32.78,9124,32.8643,32.8643,32.77,32.78,9124,0.0,1.0
2021-12-09,32.7497,32.82,32.7497,32.82,462,32.7497,32.82,32.7497,32.82,462,0.0,1.0
2021-12-10,32.9254,32.9254,32.7807,32.83,7798,32.9254,32.9254,32.7807,32.83,7798,0.0,1.0
2021-12-13,32.7761,32.86,32.7761,32.86,3553,32.7761,32.86,32.7761,32.86,3553,0.0,1.0
2021-12-14,32.6466,32.6466,32.57,32.57,700,32.6466,32.6466,32.57,32.57,700,0.0,1.0
2021-12-15,32.9325,32.9325,32.58,32.62,7442,32.9325,32.9325,32.58,32.62,7442,0.0,1.0
2021-12-16,32.7874,33.0,32.75,33.0,3990,32.7874,33.0,32.75,33.0,3990,0.0,1.0
2021-12-17,32.6166,32.66,32.61,32.61,743,32.6166,32.66,32.61,32.61,743,0.0,1.0
2021-12-20,32.4524,32.4524,32.25,32.33,2641,32.4524,32.4524,32.25,32.33,2641,0.0,1.0
2021-12-21,32.7437,32.7437,32.53,32.53,3845,32.7437,32.7437,32.53,32.53,3845,0.0,1.0
2021-12-22,32.9,32.9,32.75,32.75,13871,32.9,32.9,32.75,32.75,13871,0.0,1.0
2021-12-23,33.018,33.03,32.9999,32.9999,3223,33.018,33.03,32.9999,32.9999,3223,0.0,1.0
2021-12-27,33.1937,33.1937,33.11,33.11,5436,33.1937,33.1937,33.11,33.11,5436,0.0,1.0
2021-12-28,33.1811,33.1955,33.16,33.16,11182,33.1811,33.1955,33.16,33.16,11182,0.0,1.0
2021-12-29,33.257,33.257,33.18,33.2,9687,33.257,33.257,33.18,33.2,9687,0.0,1.0
2021-12-30,33.2136,33.275,33.2136,33.275,13404,33.2136,33.275,33.2136,33.275,13404,0.0,1.0
2021-12-31,33.17,33.22,33.16,33.19,40873,33.17,33.22,33.16,33.19,40873,0.0,1.0
2022-01-03,33.267,33.2824,33.18,33.2,34667,33.267,33.2824,33.18,33.2,34667,0.0,1.0
2022-01-04,33.2893,33.305,33.24,33.26,23195,33.2893,33.305,33.24,33.26,23195,0.0,1.0
2022-01-05,33.0205,33.265,33.0205,33.26,5896,33.0205,33.265,33.0205,33.26,5896,0.0,1.0
2022-01-06,32.9793,33.06,32.9793,33.01,81232,32.9793,33.06,32.9793,33.01,81232,0.0,1.0
2022-01-07,32.981,32.99,32.92,32.92,4583,32.981,32.99,32.92,32.92,4583,0.0,1.0
2022-01-10,32.96,32.96,32.67,32.67,46795,32.96,32.96,32.67,32.67,46795,0.0,1.0
2022-01-11,33.1037,33.1037,32.84,32.84,4198,33.1037,33.1037,32.84,32.84,4198,0.0,1.0
2022-01-12,33.1678,33.19,33.11,33.18,9853,33.1678,33.19,33.11,33.18,9853,0.0,1.0
2022-01-13,32.94,33.15,32.89,33.15,8606,32.94,33.15,32.89,33.15,8606,0.0,1.0
2022-01-14,32.9783,32.9783,32.83,32.84,774,32.9783,32.9783,32.83,32.84,774,0.0,1.0
2022-01-18,32.62,32.74,32.62,32.74,3576,32.62,32.74,32.62,32.74,3576,0.0,1.0
2022-01-19,32.4801,32.7399,32.4801,32.73,506,32.4801,32.7399,32.4801,32.73,506,0.0,1.0
2022-01-20,32.26,32.7401,32.26,32.58,13034,32.26,32.7401,32.26,32.58,13034,0.0,1.0
2022-01-21,31.8748,32.275,31.86,32.2,22636,31.8748,32.275,31.86,32.2,22636,0.0,1.0
2022-01-24,31.95,31.95,30.975,31.46,21935,31.95,31.95,30.975,31.46,21935,0.0,1.0
2022-01-25,31.6471,31.74,31.431,31.58,7285,31.6471,31.74,31.431,31.58,7285,0.0,1.0
2022-01-26,31.5938,32.07,31.5938,31.9699,7168,31.5938,32.07,31.5938,31.9699,7168,0.0,1.0
2022-01-27,31.5135,31.85,31.43,31.85,4937,31.5135,31.85,31.43,31.85,4937,0.0,1.0
2022-01-28,31.9946,31.9946,31.67,31.67,921,31.9946,31.9946,31.67,31.67,921,0.0,1.0
2022-01-31,32.4105,32.4105,31.9601,31.98,6596,32.4105,32.4105,31.9601,31.98,6596,0.0,1.0
2022-02-01,32.5961,32.5961,32.38,32.38,1060,32.5961,32.5961,32.38,32.38,1060,0.0,1.0
2022-02-02,32.7734,32.7734,32.63,32.63,404,32.7734,32.7734,32.63,32.63,404,0.0,1.0
2022-02-03,32.2679,32.522,32.2679,32.522,7327,32.2679,32.522,32.2679,32.522,7327,0.0,1.0
2022-02-04,32.3991,32.5107,32.22,32.22,4245,32.3991,32.5107,32.22,32.22,4245,0.0,1.0
2022-02-07,32.2856,32.475,32.2856,32.41,1672,32.2856,32.475,32.2856,32.41,1672,0.0,1.0
2022-02-08,32.5211,32.5211,32.4,32.4,2897,32.5211,32.5211,32.4,32.4,2897,0.0,1.0
2022-02-09,32.7816,32.79,32.735,32.735,4077,32.7816,32.79,32.735,32.735,4077,0.0,1.0
2022-02-10,32.4221,32.6,32.36,32.6,1620,32.4221,32.6,32.36,32.6,1620,0.0,1.0
2022-02-11,32.0435,32.4633,31.94,32.4633,8621,32.0435,32.4633,31.94,32.4633,8621,0.0,1.0
2022-02-14,31.9318,32.0107,31.7623,31.93,8657,31.9318,32.0107,31.7623,31.93,8657,0.0,1.0
2022-02-15,32.2592,32.2592,32.17,32.18,2100,32.2592,32.2592,32.17,32.18,2100,0.0,1.0
2022-02-16,32.3192,32.3192,32.11,32.18,3409,32.3192,32.3192,32.11,32.18,3409,0.0,1.0
2022-02-17,31.8363,32.05,31.8363,32.02,900,31.8363,32.05,31.8363,32.02,900,0.0,1.0
2022-02-18,31.6708,31.87,31.64,31.87,1078,31.6708,31.87,31.64,31.87,1078,0.0,1.0
2022-02-22,31.4231,31.59,31.33,31.45,1300,31.4231,31.59,31.33,31.45,1300,0.0,1.0
2022-02-23,31.05,31.405,31.05,31.32,45559,31.05,31.405,31.05,31.32,45559,0.0,1.0
2022-02-24,31.3608,31.3608,30.63,30.68,32068,31.3608,31.3608,30.63,30.68,32068,0.0,1.0
2022-02-25,31.852,31.852,31.3606,31.3606,2645,31.852,31.852,31.3606,31.3606,2645,0.0,1.0
2022-02-28,31.7857,31.81,31.56,31.65,6437,31.7857,31.81,31.56,31.65,6437,0.0,1.0
2022-03-01,31.42,31.66,31.41,31.66,2853,31.42,31.66,31.41,31.66,2853,0.0,1.0
2022-03-02,31.9074,31.9074,31.56,31.57,3605,31.9074,31.9074,31.56,31.57,3605,0.0,1.0
2022-03-03,31.7729,31.9212,31.7729,31.825,1783,31.7729,31.9212,31.7729,31.825,1783,0.0,1.0
2022-03-04,31.6155,31.6155,31.43,31.5,1703,31.6155,31.6155,31.43,31.5,1703,0.0,1.0
2022-03-07,30.9576,31.49,30.9576,31.49,3157,30.9576,31.49,30.9576,31.49,3157,0.0,1.0
2022-03-08,30.788,31.3299,30.788,30.89,4665,30.788,31.3299,30.788,30.89,4665,0.0,1.0
2022-03-09,31.32,31.37,31.11,31.2,7844,31.32,31.37,31.11,31.2,7844,0.0,1.0
2022-03-10,31.2543,31.2543,31.0301,31.15,628,31.2543,31.2543,31.0301,31.15,628,0.0,1.0
2022-03-11,30.9657,31.305,30.9657,31.2701,1855,30.9657,31.305,30.9657,31.2701,1855,0.0,1.0
2022-03-14,30.84,31.19,30.83,31.13,136845,30.84,31.19,30.83,31.13,136845,0.0,1.0
2022-03-15,31.2939,31.2939,31.06,31.09,1031,31.2939,31.2939,31.06,31.09,1031,0.0,1.0
2022-03-16,31.81,31.81,31.26,31.64,15662,31.81,31.81,31.26,31.64,15662,0.0,1.0
2022-03-17,32.0251,32.0251,31.75,31.76,1202,32.0251,32.0251,31.75,31.76,1202,0.0,1.0
2022-03-18,32.37,32.38,31.91,31.91,37271,32.37,32.38,31.91,31.91,37271,0.0,1.0
2022-03-21,32.3336,32.45,32.1401,32.45,3558,32.3336,32.45,32.1401,32.45,3558,0.0,1.0
2022-03-22,32.588,32.61,32.5,32.51,13194,32.588,32.61,32.5,32.51,13194,0.0,1.0
2022-03-23,32.3,32.461,32.3,32.4601,7942,32.3,32.461,32.3,32.4601,7942,0.0,1.0
2022-03-24,32.6159,32.6159,32.372,32.42,15942,32.6159,32.6159,32.372,32.42,15942,0.0,1.0
2022-03-25,32.7689,32.77,32.6,32.7,1826,32.7689,32.77,32.6,32.7,1826,0.0,1.0
2022-03-28,32.9253,32.9253,32.65,32.8,4703,32.9253,32.9253,32.65,32.8,4703,0.0,1.0
2022-03-29,33.2273,33.25,33.0401,33.0401,1712,33.2273,33.25,33.0401,33.0401,1712,0.0,1.0
2022-03-30,33.0586,33.19,33.01,33.19,4217,33.0586,33.19,33.01,33.19,4217,0.0,1.0
2022-03-31,32.7526,33.08,32.7526,33.05,8555,32.7526,33.08,32.7526,33.05,8555,0.0,1.0
2022-04-01,32.7607,32.7607,32.59,32.72,1111,32.7607,32.7607,32.59,32.72,1111,0.0,1.0
2022-04-04,32.9802,33.0,32.77,32.77,6891,32.9802,33.0,32.77,32.77,6891,0.0,1.0
2022-04-05,32.6418,33.06,32.6203,32.98,118644,32.6418,33.06,32.6203,32.98,118644,0.0,1.0
2022-04-06,32.3981,32.3981,32.27,32.31,1325,32.3981,32.3981,32.27,32.31,1325,0.0,1.0
2022-04-07,32.52,32.59,32.26,32.41,1303,32.52,32.59,32.26,32.41,1303,0.0,1.0
2022-04-08,32.37,32.56,32.345,32.46,1757,32.37,32.56,32.345,32.46,1757,0.0,1.0
2022-04-11,31.98,32.2,31.98,32.15,19456,31.98,32.2,31.98,32.15,19456,0.0,1.0
2022-04-12,31.8424,32.12,31.7632,32.12,1502,31.8424,32.12,31.7632,32.12,1502,0.0,1.0
2022-04-13,32.1078,32.13,31.92,31.92,3618,32.1078,32.13,31.92,31.92,3618,0.0,1.0
2022-04-14,31.7518,32.1,31.7518,32.1,1217,31.7518,32.1,31.7518,32.1,1217,0.0,1.0
2022-04-18,31.6766,31.76,31.6019,31.73,3752,31.6766,31.76,31.6019,31.73,3752,0.0,1.0
2022-04-19,32.1646,32.21,32.05,32.05,1943,32.1646,32.21,32.05,32.05,1943,0.0,1.0
2022-04-20,32.21,32.29,32.195,32.29,989,32.21,32.29,32.195,32.29,989,0.0,1.0
2022-04-21,31.7182,32.46,31.68,32.46,3022,31.7182,32.46,31.68,32.46,3022,0.0,1.0
2022-04-22,31.02,31.53,31.01,31.53,11758,31.02,31.53,31.01,31.53,11758,0.0,1.0
2022-04-25,31.0999,31.0999,30.631,30.7436,8919,31.0999,31.0999,30.631,30.7436,8919,0.0,1.0
2022-04-26,30.5112,30.7,30.5112,30.7,2738,30.5112,30.7,30.5112,30.7,2738,0.0,1.0
2022-04-27,30.4616,30.7399,30.453,30.6232,27500,30.4616,30.7399,30.453,30.6232,27500,0.0,1.0
2022-04-28,30.8904,31.05,30.49,30.5873,26847,30.8904,31.05,30.49,30.5873,26847,0.0,1.0
2022-04-29,30.2,30.76,30.16,30.7,482137,30.2,30.76,30.16,30.7,482137,0.0,1.0
2022-05-02,30.31,30.329,29.8141,30.18,284703,30.31,30.329,29.8141,30.18,284703,0.0,1.0
2022-05-03,30.43,30.5,30.2601,30.34,298224,30.43,30.5,30.2601,30.34,298224,0.0,1.0
2022-05-04,30.9756,31.04,30.29,30.48,177546,30.9756,31.04,30.29,30.48,177546,0.0,1.0
2022-05-05,30.21,30.87,30.0341,30.87,516323,30.21,30.87,30.0341,30.87,516323,0.0,1.0
2022-05-06,30.13,30.28,29.8033,30.16,109103,30.13,30.28,29.8033,30.16,109103,0.0,1.0
2022-05-09,29.43,29.82,29.34,29.77,89955,29.43,29.82,29.34,29.77,89955,0.0,1.0
2022-05-10,29.471,29.7599,29.29,29.75,81692,29.471,29.7599,29.29,29.75,81692,0.0,1.0
2022-05-11,29.095,29.705,29.095,29.47,1229261,29.095,29.705,29.095,29.47,1229261,0.0,1.0
2022-05-12,29.105,29.26,28.74,28.93,87086,29.105,29.26,28.74,28.93,87086,0.0,1.0
2022-05-13,29.66,29.7393,29.34,29.43,68184,29.66,29.7393,29.34,29.43,68184,0.0,1.0
2022-05-16,29.59,29.7599,29.5,29.64,37493,29.59,29.7599,29.5,29.64,37493,0.0,1.0
2022-05-17,30.015,30.03,29.77,29.99,48113,30.015,30.03,29.77,29.99,48113,0.0,1.0
2022-05-18,29.0947,29.75,29.0641,29.75,91034,29.0947,29.75,29.0641,29.75,91034,0.0,1.0
2022-05-19,29.0009,29.25,28.95,28.97,228119,29.0009,29.25,28.95,28.97,228119,0.0,1.0
2022-05-20,29.03,29.18,28.51,29.16,201997,29.03,29.18,28.51,29.16,201997,0.0,1.0
2022-05-23,29.3683,29.42,29.09,29.11,44965,29.3683,29.42,29.09,29.11,44965,0.0,1.0
2022-05-24,29.2063,29.29,28.8573,29.21,49389,29.2063,29.29,28.8573,29.21,49389,0.0,1.0
2022-05-25,29.4311,29.56,29.22,29.22,134345,29.4311,29.56,29.22,29.22,134345,0.0,1.0
2022-05-26,29.9,29.94,29.67,29.68,44258,29.9,29.94,29.67,29.68,44258,0.0,1.0
2022-05-27,30.3569,30.36,30.0,30.0,56738,30.3569,30.36,30.0,30.0,56738,0.0,1.0
2022-05-31,30.24,30.42,30.12,30.22,42596,30.24,30.42,30.12,30.22,42596,0.0,1.0
2022-06-01,30.07,30.47,29.9501,30.47,28149,30.07,30.47,29.9501,30.47,28149,0.0,1.0
2022-06-02,30.52,30.52,29.9901,30.02,67313,30.52,30.52,29.9901,30.02,67313,0.0,1.0
2022-06-03,30.1,30.28,30.1,30.28,16939,30.1,30.28,30.1,30.28,16939,0.0,1.0
2022-06-06,30.24,30.43,30.16,30.42,88864,30.24,30.43,30.16,30.42,88864,0.0,1.0
2022-06-07,30.44,30.44,30.06,30.07,224699,30.44,30.44,30.06,30.07,224699,0.0,1.0
2022-06-08,30.195,30.45,30.1407,30.36,28400,30.195,30.45,30.1407,30.36,28400,0.0,1.0
2022-06-09,29.71,30.1965,29.71,30.08,245796,29.71,30.1965,29.71,30.08,245796,0.0,1.0
2022-06-10,29.067,29.27,29.03,29.26,41592,29.067,29.27,29.03,29.26,41592,0.0,1.0
2022-06-13,28.19,29.0,28.08,29.0,24582,28.19,29.0,28.08,29.0,24582,0.0,1.0
2022-06-14,28.05,28.19,27.91,28.1722,7668,28.05,28.19,27.91,28.1722,7668,0.0,1.0
2022-06-15,28.35,28.58,28.14,28.26,28013,28.35,28.58,28.14,28.26,28013,0.0,1.0
2022-06-16,27.64,27.86,27.52,27.86,40407,27.64,27.86,27.52,27.86,40407,0.0,1.0
2022-06-17,27.68,27.8533,27.61,27.7201,30919,27.68,27.8533,27.61,27.7201,30919,0.0,1.0
2022-06-21,28.18,28.3299,28.18,28.305,33978,28.18,28.3299,28.18,28.305,33978,0.0,1.0
2022-06-22,28.18,28.4,28.18,28.19,15372,28.18,28.4,28.18,28.19,15372,0.0,1.0
2022-06-23,28.38,28.4,28.155,28.27,8855,28.38,28.4,28.155,28.27,8855,0.0,1.0
2022-06-24,29.1,29.1,28.7,28.7,68912,29.1,29.1,28.7,28.7,68912,0.0,1.0
2022-06-27,29.03,29.13,28.9701,28.98,10522,29.03,29.13,28.9701,28.98,10522,0.0,1.0
2022-06-28,28.54,29.23,28.54,29.23,22152,28.54,29.23,28.54,29.23,22152,0.0,1.0
2022-06-29,28.57,28.6012,28.43,28.43,17455,28.57,28.6012,28.43,28.43,17455,0.0,1.0
2022-06-30,28.39,28.5,28.115,28.24,58520,28.39,28.5,28.115,28.24,58520,0.0,1.0
2022-07-01,28.56,28.6012,28.28,28.42,22479,28.56,28.6012,28.28,28.42,22479,0.0,1.0
2022-07-05,28.6,28.63,28.1101,28.1101,12253,28.6,28.63,28.1101,28.1101,12253,0.0,1.0
2022-07-06,28.71,28.805,28.5301,28.64,3619,28.71,28.805,28.5301,28.64,3619,0.0,1.0
2022-07-07,29.0,29.02,28.89,28.91,30402,29.0,29.02,28.89,28.91,30402,0.0,1.0
2022-07-08,28.96,29.1,28.83,28.83,4049,28.96,29.1,28.83,28.83,4049,0.0,1.0
2022-07-11,28.76,28.85,28.76,28.7693,6014,28.76,28.85,28.76,28.7693,6014,0.0,1.0
2022-07-12,28.58,28.7716,28.51,28.7716,8798,28.58,28.7716,28.51,28.7716,8798,0.0,1.0
2022-07-13,28.4818,28.5799,28.22,28.28,26098,28.4818,28.5799,28.22,28.28,26098,0.0,1.0
2022-07-14,28.4061,28.4061,28.0632,28.0632,11919,28.4061,28.4061,28.0632,28.0632,11919,0.0,1.0
2022-07-15,28.79,28.79,28.6501,28.6501,12148,28.79,28.79,28.6501,28.6501,12148,0.0,1.0
2022-07-18,28.622,28.97,28.59,28.93,7646,28.622,28.97,28.59,28.93,7646,0.0,1.0
2022-07-19,29.195,29.195,28.79,28.79,8053,29.195,29.195,28.79,28.79,8053,0.0,1.0
2022-07-20,29.3198,29.41,29.29,29.41,7814,29.3198,29.41,29.29,29.41,7814,0.0,1.0
2022-07-21,29.51,29.54,29.35,29.35,3803,29.51,29.54,29.35,29.35,3803,0.0,1.0
2022-07-22,29.3407,29.56,29.25,29.56,1630,29.3407,29.56,29.25,29.56,1630,0.0,1.0
2022-07-25,29.3839,29.456,29.279,29.39,4086,29.3839,29.456,29.279,29.39,4086,0.0,1.0
2022-07-26,29.153,29.295,29.12,29.295,5251,29.153,29.295,29.12,29.295,5251,0.0,1.0
2022-07-27,29.7333,29.7794,29.32,29.32,3844,29.7333,29.7794,29.32,29.32,3844,0.0,1.0
2022-07-28,29.9738,29.99,29.79,29.79,19414,29.9738,29.99,29.79,29.79,19414,0.0,1.0
2022-07-29,30.2931,30.3,30.1,30.1,22411,30.2931,30.3,30.1,30.1,22411,0.0,1.0
2022-08-01,30.2261,30.36,30.07,30.07,9316,30.2261,30.36,30.07,30.07,9316,0.0,1.0
2022-08-02,30.0957,30.31,30.0773,30.0773,16242,30.0957,30.31,30.0773,30.0773,16242,0.0,1.0
2022-08-03,30.5,30.51,30.2655,30.289,8726,30.5,30.51,30.2655,30.289,8726,0.0,1.0
2022-08-04,30.4107,30.45,30.34,30.42,1680,30.4107,30.45,30.34,30.42,1680,0.0,1.0
2022-08-05,30.3725,30.3765,30.1,30.1,14015,30.3725,30.3765,30.1,30.1,14015,0.0,1.0
2022-08-08,30.37,30.56,30.3,30.56,22066,30.37,30.56,30.3,30.56,22066,0.0,1.0
2022-08-09,30.2201,30.31,30.19,30.285,28045,30.2201,30.31,30.19,30.285,28045,0.0,1.0
2022-08-10,30.7282,30.7282,30.61,30.67,13252,30.7282,30.7282,30.61,30.67,13252,0.0,1.0
2022-08-11,30.7416,30.9101,30.72,30.875,17207,30.7416,30.9101,30.72,30.875,17207,0.0,1.0
2022-08-12,31.05,31.08,30.9401,30.9401,4446,31.05,31.08,30.9401,30.9401,4446,0.0,1.0
2022-08-15,31.17,31.21,31.0301,31.08,5975,31.17,31.21,31.0301,31.08,5975,0.0,1.0
2022-08-16,31.2543,31.33,31.1214,31.13,3213,31.2543,31.33,31.1214,31.13,3213,0.0,1.0
2022-08-17,31.1007,31.21,31.05,31.06,12119,31.1007,31.21,31.05,31.06,12119,0.0,1.0
2022-08-18,31.15,31.1891,31.07,31.16,9806,31.15,31.1891,31.07,31.16,9806,0.0,1.0
2022-08-19,30.8966,30.9905,30.83,30.96,8146,30.8966,30.9905,30.83,30.96,8146,0.0,1.0
2022-08-22,30.4048,30.68,30.38,30.68,8826,30.4048,30.68,30.38,30.68,8826,0.0,1.0
2022-08-23,30.3763,30.42,30.35,30.35,20046,30.3763,30.42,30.35,30.35,20046,0.0,1.0
2022-08-24,30.4445,30.4849,30.43,30.46,3853,30.4445,30.4849,30.43,30.46,3853,0.0,1.0
2022-08-25,30.727,30.73,30.51,30.62,17279,30.727,30.73,30.51,30.62,17279,0.0,1.0
2022-08-26,30.0005,30.82,30.0005,30.82,4646,30.0005,30.82,30.0005,30.82,4646,0.0,1.0
2022-08-29,29.81,29.97,29.8038,29.8429,5570,29.81,29.97,29.8038,29.8429,5570,0.0,1.0
2022-08-30,29.5629,29.865,29.47,29.865,7668,29.5629,29.865,29.47,29.865,7668,0.0,1.0
2022-08-31,29.4684,29.6499,29.4684,29.62,13055,29.4684,29.6499,29.4684,29.62,13055,0.0,1.0
2022-09-01,29.4565,29.4565,29.19,29.28,34828,29.4565,29.4565,29.19,29.28,34828,0.0,1.0
2022-09-02,29.2366,29.76,29.2,29.57,8496,29.2366,29.76,29.2,29.57,8496,0.0,1.0
2022-09-06,29.1474,29.29,29.0774,29.0862,7035,29.1474,29.29,29.0774,29.0862,7035,0.0,1.0
2022-09-07,29.5641,29.63,29.19,29.2256,29236,29.5641,29.63,29.19,29.2256,29236,0.0,1.0
2022-09-08,29.6902,29.6902,29.4616,29.465,3748,29.6902,29.6902,29.4616,29.465,3748,0.0,1.0
2022-09-09,30.07,30.1,29.875,29.875,11002,30.07,30.1,29.875,29.875,11002,0.0,1.0
2022-09-12,30.27,30.32,30.19,30.19,32281,30.27,30.32,30.19,30.19,32281,0.0,1.0
2022-09-13,29.386,29.7614,29.2705,29.7614,19378,29.386,29.7614,29.2705,29.7614,19378,0.0,1.0
2022-09-14,29.3533,29.46,29.26,29.45,4792,29.3533,29.46,29.26,29.45,4792,0.0,1.0
2022-09-15,29.1451,29.34,29.0491,29.34,12741,29.1451,29.34,29.0491,29.34,12741,0.0,1.0
2022-09-16,28.9881,28.99,28.785,28.84,6885,28.9881,28.99,28.785,28.84,6885,0.0,1.0
2022-09-19,29.1273,29.14,28.9,28.9,6681,29.1273,29.14,28.9,28.9,6681,0.0,1.0
2022-09-20,28.898,28.98,28.7699,28.92,25276,28.898,28.98,28.7699,28.92,25276,0.0,1.0
2022-09-21,28.5824,29.04,28.53,28.94,9274,28.5824,29.04,28.53,28.94,9274,0.0,1.0
2022-09-22,28.37,28.5,28.29,28.46,25185,28.37,28.5,28.29,28.46,25185,0.0,1.0
2022-09-23,27.9589,28.07,27.769,28.0101,16844,27.9589,28.07,27.769,28.0101,16844,0.0,1.0
2022-09-26,27.8142,28.06,27.77,28.0,8476,27.8142,28.06,27.77,28.0,8476,0.0,1.0
2022-09-27,27.7298,28.099,27.67,28.07,7546,27.7298,28.099,27.67,28.07,7546,0.0,1.0
2022-09-28,28.1698,28.19,27.74,27.74,12694,28.1698,28.19,27.74,27.74,12694,0.0,1.0
2022-09-29,27.66,27.89,27.5701,27.89,508200,27.66,27.89,27.5701,27.89,508200,0.0,1.0
2022-09-30,27.42,27.8019,27.42,27.63,21240,27.42,27.8019,27.42,27.63,21240,0.0,1.0
2022-10-03,27.89,28.01,27.63,27.63,50506,27.89,28.01,27.63,27.63,50506,0.0,1.0
2022-10-04,28.5307,28.5307,28.26,28.26,21137,28.5307,28.5307,28.26,28.26,21137,0.0,1.0
2022-10-05,28.51,28.6,28.18,28.35,6007,28.51,28.6,28.18,28.35,6007,0.0,1.0
2022-10-06,28.3166,28.54,28.28,28.54,15267,28.3166,28.54,28.28,28.54,15267,0.0,1.0
2022-10-07,27.7252,28.06,27.65,28.06,10059,27.7252,28.06,27.65,28.06,10059,0.0,1.0
2022-10-10,27.65,27.7264,27.52,27.7264,11529,27.65,27.7264,27.52,27.7264,11529,0.0,1.0
2022-10-11,27.4589,27.71,27.36,27.36,6858,27.4589,27.71,27.36,27.36,6858,0.0,1.0
2022-10-12,27.42,27.505,27.42,27.4835,16750,27.42,27.505,27.42,27.4835,16750,0.0,1.0
2022-10-13,27.93,27.95,26.95,26.9501,17136,27.93,27.95,26.95,26.9501,17136,0.0,1.0
2022-10-14,27.41,27.9278,27.41,27.9212,37010,27.41,27.9278,27.41,27.9212,37010,0.0,1.0
2022-10-17,28.0,28.0,27.85,27.95,71833,28.0,28.0,27.85,27.95,71833,0.0,1.0
2022-10-18,28.1614,28.35,28.01,28.35,7648,28.1614,28.35,28.01,28.35,7648,0.0,1.0
2022-10-19,28.09,28.212,27.91,28.15,11125,28.09,28.212,27.91,28.15,11125,0.0,1.0
2022-10-20,27.94,28.23,27.844,28.1299,12799,27.94,28.23,27.844,28.1299,12799,0.0,1.0
2022-10-21,28.3698,28.4,27.91,27.91,67811,28.3698,28.4,27.91,27.91,67811,0.0,1.0
2022-10-24,28.63,28.63,28.3715,28.51,11444,28.63,28.63,28.3715,28.51,11444,0.0,1.0
2022-10-25,28.9462,28.9499,28.67,28.7,16814,28.9462,28.9499,28.67,28.7,16814,0.0,1.0
2022-10-26,28.8322,29.03,28.77,28.84,11937,28.8322,29.03,28.77,28.84,11937,0.0,1.0
2022-10-27,28.6734,28.98,28.6734,28.98,9733,28.6734,28.98,28.6734,28.98,9733,0.0,1.0
2022-10-28,29.182,29.21,28.7,28.7,13671,29.182,29.21,28.7,28.7,13671,0.0,1.0
2022-10-31,29.09,29.11,28.98,29.05,11803,29.09,29.11,28.98,29.05,11803,0.0,1.0
2022-11-01,28.9899,29.04,28.91,29.04,38340,28.9899,29.04,28.91,29.04,38340,0.0,1.0
2022-11-02,28.4599,29.06,28.4599,28.84,11171,28.4599,29.06,28.4599,28.84,11171,0.0,1.0
2022-11-03,28.2522,28.38,28.17,28.17,24171,28.2522,28.38,28.17,28.17,24171,0.0,1.0
2022-11-04,28.52,28.65,28.26,28.409,6405,28.52,28.65,28.26,28.409,6405,0.0,1.0
2022-11-07,28.7209,28.75,28.5101,28.62,6836,28.7209,28.75,28.5101,28.62,6836,0.0,1.0
2022-11-08,28.8484,28.99,28.6599,28.82,2756,28.8484,28.99,28.6599,28.82,2756,0.0,1.0
2022-11-09,28.44,28.71,28.37,28.61,22380,28.44,28.71,28.37,28.61,22380,0.0,1.0
2022-11-10,29.55,29.55,29.22,29.26,4490,29.55,29.55,29.22,29.26,4490,0.0,1.0
2022-11-11,29.7273,29.79,29.51,29.51,15732,29.7273,29.79,29.51,29.51,15732,0.0,1.0
2022-11-14,29.5489,29.82,29.5489,29.71,3123,29.5489,29.82,29.5489,29.71,3123,0.0,1.0
2022-11-15,29.66,29.89,29.54,29.87,17257,29.66,29.89,29.54,29.87,17257,0.0,1.0
2022-11-16,29.5648,29.63,29.5419,29.5761,3456,29.5648,29.63,29.5419,29.5761,3456,0.0,1.0
2022-11-17,29.465,29.53,29.34,29.37,12239,29.465,29.53,29.34,29.37,12239,0.0,1.0
2022-11-18,29.5736,29.58,29.48,29.536,2521,29.5736,29.58,29.48,29.536,2521,0.0,1.0
2022-11-21,29.5239,29.6199,29.46,29.54,5752,29.5239,29.6199,29.46,29.54,5752,0.0,1.0
2022-11-22,29.81,29.81,29.58,29.58,3428,29.81,29.81,29.58,29.58,3428,0.0,1.0
2022-11-23,29.9069,29.93,29.8159,29.8855,4560,29.9069,29.93,29.8159,29.8855,4560,0.0,1.0
2022-11-25,29.9084,29.9448,29.9084,29.9448,406,29.9084,29.9448,29.9084,29.9448,406,0.0,1.0
2022-11-28,29.5569,29.815,29.512,29.75,5371,29.5569,29.815,29.512,29.75,5371,0.0,1.0
2022-11-29,29.5235,29.6205,29.44,29.57,5741,29.5235,29.6205,29.44,29.57,5741,0.0,1.0
2022-11-30,30.1777,30.1777,29.4301,29.55,12246,30.1777,30.1777,29.4301,29.55,12246,0.0,1.0
2022-12-01,30.21,30.33,30.09,30.33,11368,30.21,30.33,30.09,30.33,11368,0.0,1.0
2022-12-02,30.15,30.1747,29.912,30.0046,8550,30.15,30.1747,29.912,30.0046,8550,0.0,1.0
2022-12-05,29.76,30.05,29.68,30.05,7702,29.76,30.05,29.68,30.05,7702,0.0,1.0
2022-12-06,29.4466,29.5499,29.3101,29.51,2465,29.4466,29.5499,29.3101,29.51,2465,0.0,1.0
2022-12-07,29.46,29.519,29.4,29.519,3609,29.46,29.519,29.4,29.519,3609,0.0,1.0
2022-12-08,29.576,29.61,29.5201,29.61,13578,29.576,29.61,29.5201,29.61,13578,0.0,1.0
2022-12-09,29.4347,29.6,29.4347,29.565,5700,29.4347,29.6,29.4347,29.565,5700,0.0,1.0
2022-12-12,29.7125,29.7125,29.42,29.42,9806,29.7125,29.7125,29.42,29.42,9806,0.0,1.0
2022-12-13,29.9192,30.36,29.792,30.36,17830,29.9192,30.36,29.792,30.36,17830,0.0,1.0
2022-12-14,29.8047,30.06,29.68,30.01,7921,29.8047,30.06,29.68,30.01,7921,0.0,1.0
2022-12-15,29.22,29.48,29.14,29.48,35721,29.22,29.48,29.14,29.48,35721,0.0,1.0
2022-12-16,29.0647,29.13,28.9,29.13,20343,29.0647,29.13,28.9,29.13,20343,0.0,1.0
2022-12-19,28.8697,29.0,28.752,28.995,15173,28.8697,29.0,28.752,28.995,15173,0.0,1.0
2022-12-20,28.908,28.949,28.77,28.835,32710,28.908,28.949,28.77,28.835,32710,0.0,1.0
2022-12-21,29.16,29.22,29.07,29.08,16369,29.16,29.22,29.07,29.08,16369,0.0,1.0
2022-12-22,28.8884,28.959,28.59,28.93,17908,28.8884,28.959,28.59,28.93,17908,0.0,1.0
2022-12-23,28.98,28.99,28.85,28.85,7216,28.98,28.99,28.85,28.85,7216,0.0,1.0
2022-12-27,28.9405,29.0,28.86,28.99,17150,28.9405,29.0,28.86,28.99,17150,0.0,1.0
2022-12-28,28.7298,28.94,28.69,28.94,17468,28.7298,28.94,28.69,28.94,17468,0.0,1.0
2022-12-29,29.0602,29.09,28.9991,28.9999,31553,29.0602,29.09,28.9991,28.9999,31553,0.0,1.0
2022-12-30,29.0094,29.0094,28.83,28.89,2836,29.0094,29.0094,28.83,28.89,2836,0.0,1.0
2023-01-03,28.9336,29.12,28.79,29.09,5269,28.9336,29.12,28.79,29.09,5269,0.0,1.0
2023-01-04,29.059,29.17,29.0131,29.0187,3783,29.059,29.17,29.0131,29.0187,3783,0.0,1.0
2023-01-05,28.8753,28.92,28.8511,28.9038,3754,28.8753,28.92,28.8511,28.9038,3754,0.0,1.0
2023-01-06,29.3061,29.3061,28.9501,28.965,7403,29.3061,29.3061,28.9501,28.965,7403,0.0,1.0
2023-01-09,29.338,29.565,29.28,29.37,5993,29.338,29.565,29.28,29.37,5993,0.0,1.0
2023-01-10,29.428,29.438,29.24,29.3241,13591,29.428,29.438,29.24,29.3241,13591,0.0,1.0
2023-01-11,29.6258,29.6258,29.51,29.51,6390,29.6258,29.6258,29.51,29.51,6390,0.0,1.0
2023-01-12,29.7,29.73,29.63,29.7,1922,29.7,29.73,29.63,29.7,1922,0.0,1.0
2023-01-13,29.7943,29.8,29.575,29.575,6059,29.7943,29.8,29.575,29.575,6059,0.0,1.0
2023-01-17,29.7279,29.85,29.71,29.85,21232,29.7279,29.85,29.71,29.85,21232,0.0,1.0
2023-01-18,29.4578,29.79,29.4578,29.79,13407,29.4578,29.79,29.4578,29.79,13407,0.0,1.0
2023-01-19,29.25,29.3569,29.25,29.275,4809,29.25,29.3569,29.25,29.275,4809,0.0,1.0
2023-01-20,29.6516,29.6516,29.33,29.33,7891,29.6516,29.6516,29.33,29.33,7891,0.0,1.0
2023-01-23,29.872,29.95,29.8,29.8,20024,29.872,29.95,29.8,29.8,20024,0.0,1.0
2023-01-24,29.8551,29.89,29.77,29.77,21112,29.8551,29.89,29.77,29.77,21112,0.0,1.0
2023-01-25,29.8435,29.88,29.61,29.6397,16709,29.8435,29.88,29.61,29.6397,16709,0.0,1.0
2023-01-26,30.0665,30.0665,29.8704,29.99,21446,30.0665,30.0665,29.8704,29.99,21446,0.0,1.0
2023-01-27,30.1148,30.24,30.03,30.07,1758768,30.1148,30.24,30.03,30.07,1758768,0.0,1.0
2023-01-30,29.8799,29.99,29.8799,29.89,7425,29.8799,29.99,29.8799,29.89,7425,0.0,1.0
2023-01-31,30.12,30.16,29.9399,29.965,6044,30.12,30.16,29.9399,29.965,6044,0.0,1.0
2023-02-01,30.3562,30.47,30.052,30.052,5666,30.3562,30.47,30.052,30.052,5666,0.0,1.0
2023-02-02,30.6728,30.75,30.55,30.55,39516,30.6728,30.75,30.55,30.55,39516,0.0,1.0
2023-02-03,30.472,30.73,30.435,30.59,7652,30.472,30.73,30.435,30.59,7652,0.0,1.0
2023-02-06,30.3576,30.38,30.27,30.285,6800,30.3576,30.38,30.27,30.285,6800,0.0,1.0
2023-02-07,30.6457,30.6457,30.2701,30.3004,3640,30.6457,30.6457,30.2701,30.3004,3640,0.0,1.0
2023-02-08,30.3854,30.56,30.34,30.535,3192,30.3854,30.56,30.34,30.535,3192,0.0,1.0
2023-02-09,30.2256,30.51,30.2,30.51,1647,30.2256,30.51,30.2,30.51,1647,0.0,1.0
2023-02-10,30.2864,30.31,30.17,30.2008,297546,30.2864,30.31,30.17,30.2008,297546,0.0,1.0
2023-02-13,30.48,30.53,30.304,30.32,10442,30.48,30.53,30.304,30.32,10442,0.0,1.0
2023-02-14,30.5082,30.6042,30.38,30.5,8846,30.5082,30.6042,30.38,30.5,8846,0.0,1.0
2023-02-15,30.4916,30.509,30.341,30.36,9255,30.4916,30.509,30.341,30.36,9255,0.0,1.0
2023-02-16,30.31,30.46,30.3,30.3,7339,30.31,30.46,30.3,30.3,7339,0.0,1.0
2023-02-17,30.192,30.215,30.0701,30.1231,11708,30.192,30.215,30.0701,30.1231,11708,0.0,1.0
2023-02-21,29.8516,30.0564,29.83,29.98,3119,29.8516,30.0564,29.83,29.98,3119,0.0,1.0
2023-02-22,29.7858,29.9399,29.76,29.83,8916,29.7858,29.9399,29.76,29.83,8916,0.0,1.0
2023-02-23,29.8949,29.93,29.73,29.92,5200,29.8949,29.93,29.73,29.92,5200,0.0,1.0
2023-02-24,29.7259,29.7259,29.6192,29.6192,8194,29.7259,29.7259,29.6192,29.6192,8194,0.0,1.0
2023-02-27,29.777,29.87,29.77,29.87,1395,29.777,29.87,29.77,29.87,1395,0.0,1.0
2023-02-28,29.7596,29.8199,29.72,29.8199,1174,29.7596,29.8199,29.72,29.8199,1174,0.0,1.0
2023-03-01,29.64,29.708,29.625,29.69,4540,29.64,29.708,29.625,29.69,4540,0.0,1.0
2023-03-02,29.84,29.84,29.66,29.66,2217,29.84,29.84,29.66,29.66,2217,0.0,1.0
2023-03-03,30.0545,30.0699,29.85,29.85,1765,30.0545,30.0699,29.85,29.85,1765,0.0,1.0
2023-03-06,30.0842,30.165,30.0829,30.1119,3215,30.0842,30.165,30.0829,30.1119,3215,0.0,1.0
2023-03-07,29.8275,29.945,29.81,29.945,13212,29.8275,29.945,29.81,29.945,13212,0.0,1.0
2023-03-08,29.8402,29.85,29.7501,29.8,5662,29.8402,29.85,29.7501,29.8,5662,0.0,1.0
2023-03-09,29.57,29.94,29.5588,29.94,3673,29.57,29.94,29.5588,29.94,3673,0.0,1.0
2023-03-10,29.307,29.38,29.27,29.33,167558,29.307,29.38,29.27,29.33,167558,0.0,1.0
2023-03-13,29.3093,29.46,29.125,29.125,8792,29.3093,29.46,29.125,29.125,8792,0.0,1.0
2023-03-14,29.5239,29.575,29.4001,29.46,152213,29.5239,29.575,29.4001,29.46,152213,0.0,1.0
2023-03-15,29.376,29.376,29.24,29.335,2414,29.376,29.376,29.24,29.335,2414,0.0,1.0
2023-03-16,29.6807,29.6807,29.3904,29.42,9001,29.6807,29.6807,29.3904,29.42,9001,0.0,1.0
2023-03-17,29.5368,29.5368,29.49,29.5222,3003,29.5368,29.5368,29.49,29.5222,3003,0.0,1.0
2023-03-20,29.6614,29.68,29.58,29.62,4381,29.6614,29.68,29.58,29.62,4381,0.0,1.0
2023-03-21,29.8758,29.8814,29.76,29.775,3506,29.8758,29.8814,29.76,29.775,3506,0.0,1.0
2023-03-22,29.6884,29.9,29.6884,29.85,6983,29.6884,29.9,29.6884,29.85,6983,0.0,1.0
2023-03-23,29.688,29.8324,29.64,29.77,7365,29.688,29.8324,29.64,29.77,7365,0.0,1.0
2023-03-24,29.7349,29.7349,29.583,29.583,22008,29.7349,29.7349,29.583,29.583,22008,0.0,1.0
2023-03-27,29.7901,29.805,29.75,29.78,5167,29.7901,29.805,29.75,29.78,5167,0.0,1.0
2023-03-28,29.7735,29.7735,29.69,29.74,6744,29.7735,29.7735,29.69,29.74,6744,0.0,1.0
2023-03-29,29.9457,29.9457,29.88,29.91,2431,29.9457,29.9457,29.88,29.91,2431,0.0,1.0
2023-03-30,30.008,30.04,30.0,30.04,2774,30.008,30.04,30.0,30.04,2774,0.0,1.0
2023-03-31,30.2308,30.2308,30.07,30.07,26483,30.2308,30.2308,30.07,30.07,26483,0.0,1.0
2023-04-03,30.277,30.3,30.19,30.29,5122,30.277,30.3,30.19,30.29,5122,0.0,1.0
2023-04-04,30.1657,30.3,30.12,30.3,7596,30.1657,30.3,30.12,30.3,7596,0.0,1.0
2023-04-05,30.1249,30.1249,30.07,30.1004,10092,30.1249,30.1249,30.07,30.1004,10092,0.0,1.0
2023-04-06,30.15,30.1577,30.08,30.09,31413,30.15,30.1577,30.08,30.09,31413,0.0,1.0
2023-04-10,30.1426,30.1699,30.03,30.1,9639,30.1426,30.1699,30.03,30.1,9639,0.0,1.0
2023-04-11,30.18,30.2481,30.14,30.19,148870,30.18,30.2481,30.14,30.19,148870,0.0,1.0
2023-04-12,30.0871,30.26,30.0501,30.17,23200,30.0871,30.26,30.0501,30.17,23200,0.0,1.0
2023-04-13,30.2301,30.3,30.1094,30.1094,6865,30.2301,30.3,30.1094,30.1094,6865,0.0,1.0
2023-04-14,30.2082,30.3,30.161,30.3,3577,30.2082,30.3,30.161,30.3,3577,0.0,1.0
2023-04-17,30.23,30.26,30.1517,30.1517,4845,30.23,30.26,30.1517,30.1517,4845,0.0,1.0
2023-04-18,30.2754,30.32,30.19,30.2892,44462,30.2754,30.32,30.19,30.2892,44462,0.0,1.0
2023-04-19,30.29,30.29,30.15,30.15,29800,30.29,30.29,30.15,30.15,29800,0.0,1.0
2023-04-20,30.1242,30.2,30.07,30.2,4509,30.1242,30.2,30.07,30.2,4509,0.0,1.0
2023-04-21,30.1141,30.13,30.07,30.115,162406,30.1141,30.13,30.07,30.115,162406,0.0,1.0
2023-04-24,30.0989,30.12,30.05,30.1,11600,30.0989,30.12,30.05,30.1,11600,0.0,1.0
2023-04-25,29.9533,30.12,29.94,30.12,126306,29.9533,30.12,29.94,30.12,126306,0.0,1.0
2023-04-26,29.9101,29.97,29.89,29.935,16882,29.9101,29.97,29.89,29.935,16882,0.0,1.0
2023-04-27,30.0254,30.0254,29.87,29.94,19925,30.0254,30.0254,29.87,29.94,19925,0.0,1.0
2023-04-28,30.1757,30.19,29.975,29.975,92846,30.1757,30.19,29.975,29.975,92846,0.0,1.0
2023-05-01,30.1639,30.27,30.13,30.22,140211,30.1639,30.27,30.13,30.22,140211,0.0,1.0
2023-05-02,29.93,30.1199,29.75,30.1,150597,29.93,30.1199,29.75,30.1,150597,0.0,1.0
2023-05-03,29.765,30.08,29.76,30.01,57684,29.765,30.08,29.76,30.01,57684,0.0,1.0
2023-05-04,29.6299,29.71,29.52,29.65,323542,29.6299,29.71,29.52,29.65,323542,0.0,1.0
2023-05-05,29.98,30.09,29.86,29.86,71946,29.98,30.09,29.86,29.86,71946,0.0,1.0
2023-05-08,30.04,30.05,29.9644,29.9711,24182,30.04,30.05,29.9644,29.9711,24182,0.0,1.0
2023-05-09,29.9292,30.0,29.9001,29.905,28144,29.9292,30.0,29.9001,29.905,28144,0.0,1.0
2023-05-10,30.0351,30.1,29.79,30.03,22854,30.0351,30.1,29.79,30.03,22854,0.0,1.0
2023-05-11,30.01,30.02,29.88,29.89,51497,30.01,30.02,29.88,29.89,51497,0.0,1.0
2023-05-12,29.97,29.98,29.84,29.978,47360,29.97,29.98,29.84,29.978,47360,0.0,1.0
2023-05-15,30.04,30.08,29.93,30.08,38263,30.04,30.08,29.93,30.08,38263,0.0,1.0
2023-05-16,29.94,30.03,29.92,30.03,51033,29.94,30.03,29.92,30.03,51033,0.0,1.0
2023-05-17,30.1643,30.2,29.9,30.005,92997,30.1643,30.2,29.9,30.005,92997,0.0,1.0
2023-05-18,30.3701,30.3701,30.12,30.12,37672,30.3701,30.3701,30.12,30.12,37672,0.0,1.0
2023-05-19,30.3493,30.46,30.29,30.46,32007,30.3493,30.46,30.29,30.46,32007,0.0,1.0
2023-05-22,30.3356,30.429,30.29,30.29,17057,30.3356,30.429,30.29,30.29,17057,0.0,1.0
2023-05-23,30.09,30.3,30.09,30.25,21212,30.09,30.3,30.09,30.25,21212,0.0,1.0
2023-05-24,29.9155,30.03,29.87,30.03,31228,29.9155,30.03,29.87,30.03,31228,0.0,1.0
2023-05-25,30.1061,30.19,29.9888,30.19,39504,30.1061,30.19,29.9888,30.19,39504,0.0,1.0
2023-05-26,30.4038,30.449,30.34,30.41,13315,30.4038,30.449,30.34,30.41,13315,0.0,1.0
2023-05-30,30.397,30.4661,30.33,30.46,9061,30.397,30.4661,30.33,30.46,9061,0.0,1.0
2023-05-31,30.3185,30.37,30.1801,30.3036,10253,30.3185,30.37,30.1801,30.3036,10253,0.0,1.0
2023-06-01,30.5004,30.6,30.28,30.29,8628,30.5004,30.6,30.28,30.29,8628,0.0,1.0
2023-06-02,30.8589,30.89,30.7,30.7,26235,30.8589,30.89,30.7,30.7,26235,0.0,1.0
2023-06-05,30.7952,30.93,30.74,30.8,15789,30.7952,30.93,30.74,30.8,15789,0.0,1.0
2023-06-06,30.8684,30.89,30.77,30.86,7500,30.8684,30.89,30.77,30.86,7500,0.0,1.0
2023-06-07,30.7596,30.919,30.7596,30.919,9912,30.7596,30.919,30.7596,30.919,9912,0.0,1.0
2023-06-08,30.915,30.94,30.78,30.78,10684,30.915,30.94,30.78,30.78,10684,0.0,1.0
2023-06-09,30.9502,31.0,30.92,31.0,5908,30.9502,31.0,30.92,31.0,5908,0.0,1.0
2023-06-12,31.1307,31.1307,30.99,30.99,1726,31.1307,31.1307,30.99,30.99,1726,0.0,1.0
2023-06-13,31.2726,31.3,31.23,31.23,13979,31.2726,31.3,31.23,31.23,13979,0.0,1.0
2023-06-14,31.2661,31.38,31.12,31.38,4398,31.2661,31.38,31.12,31.38,4398,0.0,1.0
2023-06-15,31.565,31.565,31.355,31.3551,3710,31.565,31.565,31.355,31.3551,3710,0.0,1.0
2023-06-16,31.4795,31.76,31.47,31.76,27834,31.4795,31.76,31.47,31.76,27834,0.0,1.0
2023-06-20,31.4039,31.42,31.3,31.37,4504,31.4039,31.42,31.3,31.37,4504,0.0,1.0
2023-06-21,31.3027,31.36,31.27,31.28,15490,31.3027,31.36,31.27,31.28,15490,0.0,1.0
2023-06-22,31.3519,31.38,31.2766,31.28,23527,31.3519,31.38,31.2766,31.28,23527,0.0,1.0
2023-06-23,31.2427,31.31,31.11,31.11,3521,31.2427,31.31,31.11,31.11,3521,0.0,1.0
2023-06-26,31.17,31.23,31.17,31.23,12461,31.17,31.23,31.17,31.23,12461,0.0,1.0
2023-06-27,31.4148,31.4284,31.37,31.37,866,31.4148,31.4284,31.37,31.37,866,0.0,1.0
2023-06-28,31.3775,31.4112,31.35,31.39,31153,31.3775,31.4112,31.35,31.39,31153,0.0,1.0
2023-06-29,31.4829,31.51,31.38,31.45,7732,31.4829,31.51,31.38,31.45,7732,0.0,1.0
2023-06-30,31.7791,31.79,31.61,31.61,48734,31.7791,31.79,31.61,31.61,48734,0.0,1.0
2023-07-03,31.785,31.81,31.76,31.779,1396,31.785,31.81,31.76,31.779,1396,0.0,1.0
2023-07-05,31.7497,31.799,31.7005,31.7005,34196,31.7497,31.799,31.7005,31.7005,34196,0.0,1.0
2023-07-06,31.5589,31.6,31.47,31.47,1344,31.5589,31.6,31.47,31.47,1344,0.0,1.0
2023-07-07,31.5298,31.7195,31.5298,31.55,5780,31.5298,31.7195,31.5298,31.55,5780,0.0,1.0
2023-07-10,31.5553,31.58,31.511,31.545,4468,31.5553,31.58,31.511,31.545,4468,0.0,1.0
2023-07-11,31.7162,31.73,31.6,31.638,14644,31.7162,31.73,31.6,31.638,14644,0.0,1.0
2023-07-12,31.9123,31.94,31.88,31.92,2538,31.9123,31.94,31.88,31.92,2538,0.0,1.0
2023-07-13,32.0726,32.12,31.99,31.99,2654,32.0726,32.12,31.99,31.99,2654,0.0,1.0
2023-07-14,32.0435,32.12,32.0435,32.0943,3339,32.0435,32.12,32.0435,32.0943,3339,0.0,1.0
2023-07-17,32.1325,32.18,32.0309,32.04,6660,32.1325,32.18,32.0309,32.04,6660,0.0,1.0
2023-07-18,32.2605,32.32,32.21,32.2399,6180,32.2605,32.32,32.21,32.2399,6180,0.0,1.0
2023-07-19,32.26,32.36,32.26,32.36,5512,32.26,32.36,32.26,32.36,5512,0.0,1.0
2023-07-20,32.1524,32.25,32.1524,32.16,2589,32.1524,32.25,32.1524,32.16,2589,0.0,1.0
2023-07-21,32.19,32.24,32.14,32.19,4184,32.19,32.24,32.14,32.19,4184,0.0,1.0
2023-07-24,32.2585,32.3,32.22,32.29,3180,32.2585,32.3,32.22,32.29,3180,0.0,1.0
2023-07-25,32.3307,32.39,32.2501,32.2501,13876,32.3307,32.39,32.2501,32.2501,13876,0.0,1.0
2023-07-26,32.3,32.33,32.2401,32.25,6668,32.3,32.33,32.2401,32.25,6668,0.0,1.0
2023-07-27,32.1698,32.44,32.1698,32.41,21466,32.1698,32.44,32.1698,32.41,21466,0.0,1.0
2023-07-28,32.382,32.382,32.35,32.37,4693,32.382,32.382,32.35,32.37,4693,0.0,1.0
2023-07-31,32.369,32.4684,32.32,32.4684,10351,32.369,32.4684,32.32,32.4684,10351,0.0,1.0
2023-08-01,32.33,32.39,32.28,32.3323,48534,32.33,32.39,32.28,32.3323,48534,0.0,1.0
2023-08-02,32.087,32.13,32.06,32.1,6306,32.087,32.13,32.06,32.1,6306,0.0,1.0
2023-08-03,32.0375,32.0866,31.99,31.99,1010,32.0375,32.0866,31.99,31.99,1010,0.0,1.0
2023-08-04,31.906,32.1506,31.906,32.1506,5344,31.906,32.1506,31.906,32.1506,5344,0.0,1.0
2023-08-07,32.121,32.121,32.011,32.0361,1475,32.121,32.121,32.011,32.0361,1475,0.0,1.0
2023-08-08,32.0389,32.05,32.01,32.05,1908,32.0389,32.05,32.01,32.05,1908,0.0,1.0
2023-08-09,31.8953,32.0299,31.8953,31.971,1745,31.8953,32.0299,31.8953,31.971,1745,0.0,1.0
2023-08-10,31.9004,32.07,31.86,31.93,2209,31.9004,32.07,31.86,31.93,2209,0.0,1.0
2023-08-11,31.9045,31.9196,31.901,31.901,1180,31.9045,31.9196,31.901,31.901,1180,0.0,1.0
2023-08-14,31.9911,32.0,31.8613,31.8613,1293,31.9911,32.0,31.8613,31.8613,1293,0.0,1.0
2023-08-15,31.7651,31.905,31.7354,31.861,2622,31.7651,31.905,31.7354,31.861,2622,0.0,1.0
2023-08-16,31.6064,31.8,31.58,31.8,1487,31.6064,31.8,31.58,31.8,1487,0.0,1.0
2023-08-17,31.4379,31.63,31.4,31.63,4976,31.4379,31.63,31.4,31.63,4976,0.0,1.0
2023-08-18,31.4152,31.445,31.3816,31.42,4343,31.4152,31.445,31.3816,31.42,4343,0.0,1.0
2023-08-21,31.5895,31.6,31.43,31.5299,2284,31.5895,31.6,31.43,31.5299,2284,0.0,1.0
2023-08-22,31.5,31.64,31.49,31.601,9360,31.5,31.64,31.49,31.601,9360,0.0,1.0
2023-08-23,31.7326,31.7799,31.63,31.63,8940,31.7326,31.7799,31.63,31.63,8940,0.0,1.0
2023-08-24,31.4657,31.84,31.4657,31.77,1211,31.4657,31.84,31.4657,31.77,1211,0.0,1.0
2023-08-25,31.62,31.67,31.38,31.44,9896,31.62,31.67,31.38,31.44,9896,0.0,1.0
2023-08-28,31.7489,31.77,31.6407,31.68,12624,31.7489,31.77,31.6407,31.68,12624,0.0,1.0
2023-08-29,32.0598,32.0598,31.91,31.91,1119,32.0598,32.0598,31.91,31.91,1119,0.0,1.0
2023-08-30,32.15,32.17,32.05,32.05,10149,32.15,32.17,32.05,32.05,10149,0.0,1.0
2023-08-31,32.19,32.222,32.13,32.222,4399,32.19,32.222,32.13,32.222,4399,0.0,1.0
2023-09-01,32.2093,32.25,32.11,32.25,4243,32.2093,32.25,32.11,32.25,4243,0.0,1.0
2023-09-05,32.1116,32.1839,32.1116,32.1839,2630,32.1116,32.1839,32.1116,32.1839,2630,0.0,1.0
2023-09-06,32.0,32.0,31.88,31.95,8505,32.0,32.0,31.88,31.95,8505,0.0,1.0
2023-09-07,31.9021,31.93,31.8201,31.84,8747,31.9021,31.93,31.8201,31.84,8747,0.0,1.0
2023-09-08,31.9223,31.9482,31.92,31.93,1311,31.9223,31.9482,31.92,31.93,1311,0.0,1.0
2023-09-11,32.063,32.09,31.99,32.04,3690,32.063,32.09,31.99,32.04,3690,0.0,1.0
2023-09-12,31.9534,32.0799,31.93,31.97,3853,31.9534,32.0799,31.93,31.97,3853,0.0,1.0
2023-09-13,31.98,32.03,31.9299,32.03,13203,31.98,32.03,31.9299,32.03,13203,0.0,1.0
2023-09-14,32.1728,32.21,32.1,32.1,2532,32.1728,32.21,32.1,32.1,2532,0.0,1.0
2023-09-15,31.9067,32.11,31.9,32.11,8866,31.9067,32.11,31.9,32.11,8866,0.0,1.0
2023-09-18,31.9251,31.993,31.9003,31.9003,4060,31.9251,31.993,31.9003,31.9003,4060,0.0,1.0
2023-09-19,31.8993,31.8993,31.735,31.87,12955,31.8993,31.8993,31.735,31.87,12955,0.0,1.0
2023-09-20,31.67,31.9268,31.67,31.91,2684,31.67,31.9268,31.67,31.91,2684,0.0,1.0
2023-09-21,31.2707,31.46,31.2707,31.41,9013,31.2707,31.46,31.2707,31.41,9013,0.0,1.0
2023-09-22,31.25,31.3851,31.2,31.34,7846,31.25,31.3851,31.2,31.34,7846,0.0,1.0
2023-09-25,31.325,31.325,31.215,31.2599,4628,31.325,31.325,31.215,31.2599,4628,0.0,1.0
2023-09-26,30.975,31.07,30.96,31.05,11128,30.975,31.07,30.96,31.05,11128,0.0,1.0
2023-09-27,30.99,31.04,30.8699,30.9466,16246,30.99,31.04,30.8699,30.9466,16246,0.0,1.0
2023-09-28,31.13,31.19,31.0499,31.0499,24258,31.13,31.19,31.0499,31.0499,24258,0.0,1.0
2023-09-29,31.0756,31.33,30.9901,31.33,6576,31.0756,31.33,30.9901,31.33,6576,0.0,1.0
2023-10-02,31.0785,31.1,30.926,31.095,8452,31.0785,31.1,30.926,31.095,8452,0.0,1.0
2023-10-03,30.7502,31.04,30.69,31.04,16542,30.7502,31.04,30.69,31.04,16542,0.0,1.0
2023-10-04,30.9723,30.9723,30.75,30.75,3995,30.9723,30.9723,30.75,30.75,3995,0.0,1.0
2023-10-05,30.9244,30.99,30.8182,30.86,5561,30.9244,30.99,30.8182,30.86,5561,0.0,1.0
2023-10-06,31.18,31.27,30.9,30.9,5420,31.18,31.27,30.9,30.9,5420,0.0,1.0
2023-10-09,31.3546,31.3732,31.09,31.1,12754,31.3546,31.3732,31.09,31.1,12754,0.0,1.0
2023-10-10,31.5002,31.6045,31.4701,31.5,8720,31.5002,31.6045,31.4701,31.5,8720,0.0,1.0
2023-10-11,31.5914,31.5914,31.43,31.565,17006,31.5914,31.5914,31.43,31.565,17006,0.0,1.0
2023-10-12,31.4471,31.55,31.35,31.55,12607,31.4471,31.55,31.35,31.55,12607,0.0,1.0
2023-10-13,31.3291,31.52,31.29,31.52,1959,31.3291,31.52,31.29,31.52,1959,0.0,1.0
2023-10-16,31.5946,31.66,31.4986,31.57,16671,31.5946,31.66,31.4986,31.57,16671,0.0,1.0
2023-10-17,31.5678,31.5678,31.44,31.44,170121,31.5678,31.5678,31.44,31.44,170121,0.0,1.0
2023-10-18,31.28,31.52,31.28,31.51,446557,31.28,31.52,31.28,31.51,446557,0.0,1.0
2023-10-19,31.03,31.14,31.01,31.14,3717,31.03,31.14,31.01,31.14,3717,0.0,1.0
2023-10-20,30.7673,30.82,30.7673,30.77,2164,30.7673,30.82,30.7673,30.77,2164,0.0,1.0
2023-10-23,30.7269,30.9,30.7,30.775,5440,30.7269,30.9,30.7,30.775,5440,0.0,1.0
2023-10-24,30.9191,30.93,30.7401,30.9143,4400,30.9191,30.93,30.7401,30.9143,4400,0.0,1.0
2023-10-25,30.5632,30.7299,30.52,30.7299,2647,30.5632,30.7299,30.52,30.7299,2647,0.0,1.0
2023-10-26,30.27,30.5263,30.27,30.5263,8260,30.27,30.5263,30.27,30.5263,8260,0.0,1.0
2023-10-27,30.163,30.365,30.1,30.3,13568,30.163,30.365,30.1,30.3,13568,0.0,1.0
2023-10-30,30.4719,30.49,30.3,30.41,12983,30.4719,30.49,30.3,30.41,12983,0.0,1.0
2023-10-31,30.6026,30.6026,30.46,30.48,4063,30.6026,30.6026,30.46,30.48,4063,0.0,1.0
2023-11-01,30.82,30.86,30.63,30.63,8311,30.82,30.86,30.63,30.63,8311,0.0,1.0
2023-11-02,31.285,31.31,31.075,31.075,5136,31.285,31.31,31.075,31.075,5136,0.0,1.0
2023-11-03,31.5324,31.5324,31.47,31.47,917,31.5324,31.5324,31.47,31.47,917,0.0,1.0
2023-11-06,31.5569,31.5799,31.51,31.575,2253,31.5569,31.5799,31.51,31.575,2253,0.0,1.0
2023-11-07,31.6348,31.6727,31.55,31.55,7487,31.6348,31.6727,31.55,31.55,7487,0.0,1.0
2023-11-08,31.6721,31.6727,31.6099,31.6584,4411,31.6721,31.6727,31.6099,31.6584,4411,0.0,1.0
2023-11-09,31.46,31.665,31.46,31.64,1061,31.46,31.665,31.46,31.64,1061,0.0,1.0
2023-11-10,31.8485,31.8485,31.7915,31.7915,845,31.8485,31.8485,31.7915,31.7915,845,0.0,1.0
2023-11-13,31.8415,31.9,31.8,31.8,2446,31.8415,31.9,31.8,31.8,2446,0.0,1.0
2023-11-14,32.29,32.33,32.13,32.13,4226,32.29,32.33,32.13,32.13,4226,0.0,1.0
2023-11-15,32.3568,32.42,32.3568,32.42,1810,32.3568,32.42,32.3568,32.42,1810,0.0,1.0
2023-11-16,32.3799,32.3799,32.28,32.28,7953,32.3799,32.3799,32.28,32.28,7953,0.0,1.0
2023-11-17,32.4261,32.4276,32.3684,32.3684,35666,32.4261,32.4276,32.3684,32.3684,35666,0.0,1.0
2023-11-20,32.607,32.63,32.49,32.49,3260,32.607,32.63,32.49,32.49,3260,0.0,1.0
2023-11-21,32.5552,32.56,32.52,32.52,1884,32.5552,32.56,32.52,32.52,1884,0.0,1.0
2023-11-22,32.6738,32.72,32.64,32.67,9039,32.6738,32.72,32.64,32.67,9039,0.0,1.0
2023-11-24,32.684,32.684,32.65,32.65,3586,32.684,32.684,32.65,32.65,3586,0.0,1.0
2023-11-27,32.655,32.67,32.6,32.6,9199,32.655,32.67,32.6,32.6,9199,0.0,1.0
2023-11-28,32.6771,32.6771,32.6,32.67,3198,32.6771,32.6771,32.6,32.67,3198,0.0,1.0
2023-11-29,32.6529,32.7908,32.6529,32.74,4246,32.6529,32.7908,32.6529,32.74,4246,0.0,1.0
2023-11-30,32.7541,32.7541,32.6001,32.63,3837,32.7541,32.7541,32.6001,32.63,3837,0.0,1.0
2023-12-01,32.9052,32.9052,32.72,32.73,17972,32.9052,32.9052,32.72,32.73,17972,0.0,1.0
2023-12-04,32.7695,32.7695,32.7,32.72,4459,32.7695,32.7695,32.7,32.72,4459,0.0,1.0
2023-12-05,32.7539,32.8,32.68,32.68,25987,32.7539,32.8,32.68,32.68,25987,0.0,1.0
2023-12-06,32.6552,32.7832,32.6552,32.77,874,32.6552,32.7832,32.6552,32.77,874,0.0,1.0
2023-12-07,32.8586,32.86,32.75,32.75,10083,32.8586,32.86,32.75,32.75,10083,0.0,1.0
2023-12-08,32.9789,33.03,32.87,32.87,6461,32.9789,33.03,32.87,32.87,6461,0.0,1.0
2023-12-11,33.0819,33.0819,32.9835,32.9835,3396,33.0819,33.0819,32.9835,32.9835,3396,0.0,1.0
2023-12-12,33.17,33.195,33.09,33.09,7359,33.17,33.195,33.09,33.09,7359,0.0,1.0
2023-12-13,33.49,33.55,33.23,33.23,4690,33.49,33.55,33.23,33.23,4690,0.0,1.0
2023-12-14,33.5611,33.6,33.52,33.54,16061,33.5611,33.6,33.52,33.54,16061,0.0,1.0
2023-12-15,33.5948,33.5948,33.51,33.5282,12173,33.5948,33.5948,33.51,33.5282,12173,0.0,1.0
2023-12-18,33.64,33.7199,33.62,33.6597,3570,33.64,33.7199,33.62,33.6597,3570,0.0,1.0
2023-12-19,33.7557,33.78,33.63,33.63,4970,33.7557,33.78,33.63,33.63,4970,0.0,1.0
2023-12-20,33.4804,33.7919,33.4804,33.7159,26457,33.4804,33.7919,33.4804,33.7159,26457,0.0,1.0
2023-12-21,33.6482,33.6482,33.49,33.57,88576,33.6482,33.6482,33.49,33.57,88576,0.0,1.0
2023-12-22,33.7052,33.73,33.7,33.72,3098,33.7052,33.73,33.7,33.72,3098,0.0,1.0
2023-12-26,33.8239,33.8239,33.75,33.75,1970,33.8239,33.8239,33.75,33.75,1970,0.0,1.0
2023-12-27,33.8575,33.8575,33.81,33.81,2870,33.8575,33.8575,33.81,33.81,2870,0.0,1.0
2023-12-28,33.87,33.93,33.87,33.93,8294,33.87,33.93,33.87,33.93,8294,0.0,1.0
2023-12-29,33.863,33.89,33.7408,33.87,13116,33.863,33.89,33.7408,33.87,13116,0.0,1.0
2024-01-02,33.7,33.775,33.68,33.71,5380,33.7,33.775,33.68,33.71,5380,0.0,1.0
2024-01-03,33.5662,33.67,33.55,33.6,16409,33.5662,33.67,33.55,33.6,16409,0.0,1.0
2024-01-04,33.4973,33.65,33.4973,33.65,6457,33.4973,33.65,33.4973,33.65,6457,0.0,1.0
2024-01-05,33.5512,33.5951,33.47,33.52,1703,33.5512,33.5951,33.47,33.52,1703,0.0,1.0
2024-01-08,33.86,33.86,33.63,33.63,2888,33.86,33.86,33.63,33.63,2888,0.0,1.0
2024-01-09,33.82,33.8555,33.82,33.84,2754,33.82,33.8555,33.82,33.84,2754,0.0,1.0
2024-01-10,33.97,33.999,33.89,33.915,10606,33.97,33.999,33.89,33.915,10606,0.0,1.0
2024-01-11,33.97,33.98,33.84,33.98,13562,33.97,33.98,33.84,33.98,13562,0.0,1.0
2024-01-12,33.99,34.025,33.96,33.9901,3930,33.99,34.025,33.96,33.9901,3930,0.0,1.0
2024-01-16,33.9098,33.97,33.83,33.87,4132,33.9098,33.97,33.83,33.87,4132,0.0,1.0
2024-01-17,33.78,33.79,33.74,33.745,4610,33.78,33.79,33.74,33.745,4610,0.0,1.0
2024-01-18,33.99,33.99,33.8,33.85,3857,33.99,33.99,33.8,33.85,3857,0.0,1.0
2024-01-19,34.2698,34.2698,34.1,34.1,9797,34.2698,34.2698,34.1,34.1,9797,0.0,1.0
2024-01-22,34.31,34.34,34.3,34.33,8989,34.31,34.34,34.3,34.33,8989,0.0,1.0
2024-01-23,34.39,34.39,34.3,34.36,4342,34.39,34.39,34.3,34.36,4342,0.0,1.0
2024-01-24,34.38,34.5142,34.38,34.5,3216,34.38,34.5142,34.38,34.5,3216,0.0,1.0
2024-01-25,34.465,34.5,34.41,34.43,4564,34.465,34.5,34.41,34.43,4564,0.0,1.0
2024-01-26,34.46,34.53,34.46,34.46,4518,34.46,34.53,34.46,34.46,4518,0.0,1.0
2024-01-29,34.59,34.5932,34.48,34.49,9243,34.59,34.5932,34.48,34.49,9243,0.0,1.0
2024-01-30,34.58,34.64,34.57,34.62,4076,34.58,34.64,34.57,34.62,4076,0.0,1.0
2024-01-31,34.3407,34.51,34.34,34.51,3820,34.3407,34.51,34.34,34.51,3820,0.0,1.0
2024-02-01,34.51,34.552,34.32,34.32,9431,34.51,34.552,34.32,34.32,9431,0.0,1.0
2024-02-02,34.7346,34.7346,34.71,34.71,1698,34.7346,34.7346,34.71,34.71,1698,0.0,1.0
2024-02-05,34.69,34.73,34.571,34.67,11539,34.69,34.73,34.571,34.67,11539,0.0,1.0
2024-02-06,34.72,34.72,34.68,34.69,2090,34.72,34.72,34.68,34.69,2090,0.0,1.0
2024-02-07,34.84,34.9,34.83,34.83,9023,34.84,34.9,34.83,34.83,9023,0.0,1.0
2024-02-08,34.86,34.89,34.81,34.81,4701,34.86,34.89,34.81,34.81,4701,0.0,1.0
2024-02-09,34.9547,34.97,34.92,34.945,12356,34.9547,34.97,34.92,34.945,12356,0.0,1.0
2024-02-12,34.9365,34.9966,34.9301,34.9719,10017,34.9365,34.9966,34.9301,34.9719,10017,0.0,1.0
2024-02-13,34.7343,34.78,34.62,34.77,3931,34.7343,34.78,34.62,34.77,3931,0.0,1.0
2024-02-14,34.89,34.89,34.79,34.815,1875,34.89,34.89,34.79,34.815,1875,0.0,1.0
2024-02-15,34.95,34.95,34.861,34.91,16274,34.95,34.95,34.861,34.91,16274,0.0,1.0
2024-02-16,34.91,35.0032,34.91,34.96,3419,34.91,35.0032,34.91,34.96,3419,0.0,1.0
2024-02-20,34.82,34.87,34.82,34.85,3436,34.82,34.87,34.82,34.85,3436,0.0,1.0
2024-02-21,34.87,34.87,34.77,34.8,1970,34.87,34.87,34.77,34.8,1970,0.0,1.0
2024-02-22,35.1481,35.166,35.1,35.11,3491,35.1481,35.166,35.1,35.11,3491,0.0,1.0
2024-02-23,35.1887,35.1887,35.16,35.16,4218,35.1887,35.1887,35.16,35.16,4218,0.0,1.0
2024-02-26,35.1649,35.1899,35.1649,35.1899,1637,35.1649,35.1899,35.1649,35.1899,1637,0.0,1.0
2024-02-27,35.19,35.19,35.1401,35.1899,10496,35.19,35.19,35.1401,35.1899,10496,0.0,1.0
2024-02-28,35.1874,35.205,35.17,35.19,3472,35.1874,35.205,35.17,35.19,3472,0.0,1.0
2024-02-29,35.2564,35.2564,35.18,35.21,9333,35.2564,35.2564,35.18,35.21,9333,0.0,1.0
2024-03-01,35.315,35.3399,35.2782,35.28,27748,35.315,35.3399,35.2782,35.28,27748,0.0,1.0
2024-03-04,35.3102,35.3102,35.29,35.29,2692,35.3102,35.3102,35.29,35.29,2692,0.0,1.0
2024-03-05,35.19,35.26,35.19,35.23,4245,35.19,35.26,35.19,35.23,4245,0.0,1.0
2024-03-06,35.2693,35.2693,35.23,35.265,3093,35.2693,35.2693,35.23,35.265,3093,0.0,1.0
2024-03-07,35.3252,35.35,35.1601,35.315,11067,35.3252,35.35,35.1601,35.315,11067,0.0,1.0
2024-03-08,35.2999,35.37,35.28,35.37,1932,35.2999,35.37,35.28,35.37,1932,0.0,1.0
2024-03-11,35.33,35.33,35.21,35.21,4819,35.33,35.33,35.21,35.21,4819,0.0,1.0
2024-03-12,35.4093,35.41,35.3401,35.38,9170,35.4093,35.41,35.3401,35.38,9170,0.0,1.0
2024-03-13,35.37,35.426,35.36,35.38,153447,35.37,35.426,35.36,35.38,153447,0.0,1.0
2024-03-14,35.3852,35.435,35.3301,35.435,14752,35.3852,35.435,35.3301,35.435,14752,0.0,1.0
2024-03-15,35.3312,35.355,35.3312,35.355,1513,35.3312,35.355,35.3312,35.355,1513,0.0,1.0
2024-03-18,35.4102,35.45,35.3901,35.4276,3541,35.4102,35.45,35.3901,35.4276,3541,0.0,1.0
2024-03-19,35.459,35.459,35.43,35.4305,9284,35.459,35.459,35.43,35.4305,9284,0.0,1.0
2024-03-20,35.5153,35.5153,35.45,35.45,2147,35.5153,35.5153,35.45,35.45,2147,0.0,1.0
2024-03-21,35.548,35.56,35.5017,35.5519,2715,35.548,35.56,35.5017,35.5519,2715,0.0,1.0
2024-03-22,35.54,35.5614,35.518,35.53,11204,35.54,35.5614,35.518,35.53,11204,0.0,1.0
2024-03-25,35.5572,35.6,35.51,35.51,755,35.5572,35.6,35.51,35.51,755,0.0,1.0
2024-03-26,35.56,35.575,35.54,35.55,5799,35.56,35.575,35.54,35.55,5799,0.0,1.0
2024-03-27,35.58,35.62,35.57,35.59,6995,35.58,35.62,35.57,35.59,6995,0.0,1.0
2024-03-28,35.6,35.66,35.59,35.6,9429,35.6,35.66,35.59,35.6,9429,0.0,1.0
2024-04-01,35.6102,35.625,35.56,35.56,2101,35.6102,35.625,35.56,35.56,2101,0.0,1.0
2024-04-02,35.595,35.62,35.54,35.59,12450,35.595,35.62,35.54,35.59,12450,0.0,1.0
2024-04-03,35.6026,35.6133,35.54,35.54,29278,35.6026,35.6133,35.54,35.54,29278,0.0,1.0
2024-04-04,35.5326,35.63,35.5326,35.61,91348,35.5326,35.63,35.5326,35.61,91348,0.0,1.0
2024-04-05,35.63,35.63,35.5408,35.55,21087,35.63,35.63,35.5408,35.55,21087,0.0,1.0
2024-04-08,35.62,35.64,35.62,35.64,3159,35.62,35.64,35.62,35.64,3159,0.0,1.0
2024-04-09,35.63,35.6314,35.62,35.6278,4188,35.63,35.6314,35.62,35.6278,4188,0.0,1.0
2024-04-10,35.59,35.65,35.56,35.62,50961,35.59,35.65,35.56,35.62,50961,0.0,1.0
2024-04-11,35.67,35.675,35.57,35.57,5840,35.67,35.675,35.57,35.57,5840,0.0,1.0
2024-04-12,35.55,35.6099,35.5314,35.6099,7605,35.55,35.6099,35.5314,35.6099,7605,0.0,1.0
2024-04-15,35.4795,35.61,35.4795,35.61,650,35.4795,35.61,35.4795,35.61,650,0.0,1.0
2024-04-16,35.48,35.5,35.475,35.475,4753,35.48,35.5,35.475,35.475,4753,0.0,1.0
2024-04-17,35.4922,35.53,35.4291,35.52,2380,35.4922,35.53,35.4291,35.52,2380,0.0,1.0
2024-04-18,35.4711,35.56,35.4711,35.5,2373,35.4711,35.56,35.4711,35.5,2373,0.0,1.0
2024-04-19,35.361,35.45,35.361,35.45,5720,35.361,35.45,35.361,35.45,5720,0.0,1.0
2024-04-22,35.5714,35.5714,35.43,35.44,3067,35.5714,35.5714,35.43,35.44,3067,0.0,1.0
2024-04-23,35.7315,35.7315,35.58,35.58,5117,35.7315,35.7315,35.58,35.58,5117,0.0,1.0
2024-04-24,35.743,35.75,35.69,35.7,5535,35.743,35.75,35.69,35.7,5535,0.0,1.0
2024-04-25,35.6998,35.6998,35.56,35.632,11276,35.6998,35.6998,35.56,35.632,11276,0.0,1.0
2024-04-26,35.8028,35.829,35.76,35.78,4062,35.8028,35.829,35.76,35.78,4062,0.0,1.0
2024-04-29,35.8264,35.8518,35.8264,35.8276,4720,35.8264,35.8518,35.8264,35.8276,4720,0.0,1.0
2024-04-30,35.8593,35.89,35.79,35.89,94855,35.8593,35.89,35.79,35.89,94855,0.0,1.0
2024-05-01,35.7565,36.1,35.702,35.84,178359,35.7565,36.1,35.702,35.84,178359,0.0,1.0
2024-05-02,35.941,36.0,35.74,35.96,27272,35.941,36.0,35.74,35.96,27272,0.0,1.0
2024-05-03,36.29,36.33,36.24,36.2701,41162,36.29,36.33,36.24,36.2701,41162,0.0,1.0
2024-05-06,36.55,36.55,36.4,36.41,27162,36.55,36.55,36.4,36.41,27162,0.0,1.0
2024-05-07,36.5765,36.62,36.55,36.55,26821,36.5765,36.62,36.55,36.55,26821,0.0,1.0
2024-05-08,36.5919,36.6,36.52,36.52,47617,36.5919,36.6,36.52,36.52,47617,0.0,1.0
2024-05-09,36.6989,36.71,36.58,36.58,350442,36.6989,36.71,36.58,36.58,350442,0.0,1.0
2024-05-10,36.7681,36.83,36.71,36.78,14697,36.7681,36.83,36.71,36.78,14697,0.0,1.0
2024-05-13,36.7516,36.8,36.739,36.79,6195,36.7516,36.8,36.739,36.79,6195,0.0,1.0
2024-05-14,36.892,36.892,36.75,36.76,30512,36.892,36.892,36.75,36.76,30512,0.0,1.0
2024-05-15,37.161,37.162,37.019,37.02,9256,37.161,37.162,37.019,37.02,9256,0.0,1.0
2024-05-16,37.12,37.21,37.12,37.2,22088,37.12,37.21,37.12,37.2,22088,0.0,1.0
2024-05-17,37.1501,37.16,37.1,37.14,4552,37.1501,37.16,37.1,37.14,4552,0.0,1.0
2024-05-20,37.1988,37.27,37.19,37.27,13386,37.1988,37.27,37.19,37.27,13386,0.0,1.0
2024-05-21,37.2716,37.2716,37.1999,37.1999,14755,37.2716,37.2716,37.1999,37.1999,14755,0.0,1.0
2024-05-22,37.16,37.29,37.1017,37.28,13068,37.16,37.29,37.1017,37.28,13068,0.0,1.0
2024-05-23,37.025,37.22,36.97,37.22,14898,37.025,37.22,36.97,37.22,14898,0.0,1.0
2024-05-24,37.1912,37.31,37.12,37.31,29551,37.1912,37.31,37.12,37.31,29551,0.0,1.0
2024-05-28,37.1946,37.26,37.1015,37.245,6378,37.1946,37.26,37.1015,37.245,6378,0.0,1.0
2024-05-29,37.06,37.12,37.06,37.07,30096,37.06,37.12,37.06,37.07,30096,0.0,1.0
2024-05-30,36.9148,37.0379,36.9,36.94,7245,36.9148,37.0379,36.9,36.94,7245,0.0,1.0
2024-05-31,37.0989,37.0989,36.76,36.91,4831,37.0989,37.0989,36.76,36.91,4831,0.0,1.0
2024-06-03,37.1235,37.2,37.07,37.19,14704,37.1235,37.2,37.07,37.19,14704,0.0,1.0
2024-06-04,37.1888,37.1888,37.05,37.14,22810,37.1888,37.1888,37.05,37.14,22810,0.0,1.0
2024-06-05,37.4402,37.46,37.2,37.2237,3577,37.4402,37.46,37.2,37.2237,3577,0.0,1.0
2024-06-06,37.4405,37.4966,37.422,37.4966,1364,37.4405,37.4966,37.422,37.4966,1364,0.0,1.0
2024-06-07,37.4296,37.4939,37.4296,37.45,2420,37.4296,37.4939,37.4296,37.45,2420,0.0,1.0
2024-06-10,37.4724,37.48,37.43,37.44,2512,37.4724,37.48,37.43,37.44,2512,0.0,1.0
2024-06-11,37.5326,37.5326,37.3474,37.3474,2980,37.5326,37.5326,37.3474,37.3474,2980,0.0,1.0
2024-06-12,37.7542,37.815,37.66,37.78,41031,37.7542,37.815,37.66,37.78,41031,0.0,1.0
2024-06-13,37.7922,37.7922,37.71,37.71,601,37.7922,37.7922,37.71,37.71,601,0.0,1.0
2024-06-14,37.776,37.776,37.7,37.7,4618,37.776,37.776,37.7,37.7,4618,0.0,1.0
2024-06-17,37.9389,38.0199,37.69,37.69,4394,37.9389,38.0199,37.69,37.69,4394,0.0,1.0
2024-06-18,37.9993,38.0,37.9723,38.0,9709,37.9993,38.0,37.9723,38.0,9709,0.0,1.0
2024-06-20,37.9249,38.08,37.905,38.0,9949,37.9249,38.08,37.905,38.0,9949,0.0,1.0
2024-06-21,37.9093,37.93,37.88,37.9276,5656,37.9093,37.93,37.88,37.9276,5656,0.0,1.0
2024-06-24,37.8587,37.96,37.8587,37.95,919,37.8587,37.96,37.8587,37.95,919,0.0,1.0
2024-06-25,37.935,37.9499,37.87,37.895,14583,37.935,37.9499,37.87,37.895,14583,0.0,1.0
2024-06-26,38.0075,38.0075,37.92,37.92,33272,38.0075,38.0075,37.92,37.92,33272,0.0,1.0
2024-06-27,38.0107,38.0107,37.99,37.99,1209,38.0107,38.0107,37.99,37.99,1209,0.0,1.0
2024-06-28,37.9762,38.15,37.9762,38.08,11213,37.9762,38.15,37.9762,38.08,11213,0.0,1.0
2024-07-01,38.0393,38.0393,37.9774,38.005,803,38.0393,38.0393,37.9774,38.005,803,0.0,1.0
2024-07-02,38.1593,38.16,38.04,38.04,2669,38.1593,38.16,38.04,38.04,2669,0.0,1.0
2024-07-03,38.2491,38.2491,38.2316,38.2316,495,38.2491,38.2491,38.2316,38.2316,495,0.0,1.0
2024-07-05,38.3707,38.38,38.3127,38.3127,10902,38.3707,38.38,38.3127,38.3127,10902,0.0,1.0
2024-07-08,38.43,38.43,38.33,38.33,4025,38.43,38.43,38.33,38.33,4025,0.0,1.0
2024-07-09,38.407,38.428,38.37,38.4,3144,38.407,38.428,38.37,38.4,3144,0.0,1.0
2024-07-10,38.575,38.575,38.41,38.43,3003,38.575,38.575,38.41,38.43,3003,0.0,1.0
2024-07-11,38.4499,38.61,38.38,38.57,3389,38.4499,38.61,38.38,38.57,3389,0.0,1.0
2024-07-12,38.5522,38.68,38.5522,38.5601,7507,38.5522,38.68,38.5522,38.5601,7507,0.0,1.0
2024-07-15,38.5808,38.63,38.56,38.61,3288,38.5808,38.63,38.56,38.61,3288,0.0,1.0
2024-07-16,38.6993,38.6993,38.6,38.6,6044,38.6993,38.6993,38.6,38.6,6044,0.0,1.0
2024-07-17,38.4608,38.485,38.46,38.46,4931,38.4608,38.485,38.46,38.46,4931,0.0,1.0
2024-07-18,38.28,38.29,38.24,38.25,3844,38.28,38.29,38.24,38.25,3844,0.0,1.0
2024-07-19,38.1441,38.275,38.14,38.26,4064,38.1441,38.275,38.14,38.26,4064,0.0,1.0
2024-07-22,38.3921,38.41,38.32,38.34,2802,38.3921,38.41,38.32,38.34,2802,0.0,1.0
2024-07-23,38.3509,38.46,38.3509,38.46,34266,38.3509,38.46,38.3509,38.46,34266,0.0,1.0
2024-07-24,37.8452,38.0268,37.8452,38.01,4940,37.8452,38.0268,37.8452,38.01,4940,0.0,1.0
2024-07-25,37.72,38.07,37.72,37.806,5261,37.72,38.07,37.72,37.806,5261,0.0,1.0
2024-07-26,37.99,38.038,37.99,38.01,1164,37.99,38.038,37.99,38.01,1164,0.0,1.0
2024-07-29,38.06,38.1143,38.03,38.058,7082,38.06,38.1143,38.03,38.058,7082,0.0,1.0
2024-07-30,37.96,38.06,37.87,38.06,1656,37.96,38.06,37.87,38.06,1656,0.0,1.0
2024-07-31,38.2949,38.33,38.27,38.27,1142,38.2949,38.33,38.27,38.27,1142,0.0,1.0
2024-08-01,38.02,38.32,37.84,38.32,3580,38.02,38.32,37.84,38.32,3580,0.0,1.0
2024-08-02,37.47,37.6399,37.28,37.6399,11762,37.47,37.6399,37.28,37.6399,11762,0.0,1.0
2024-08-05,36.7022,37.12,36.19,36.19,32126,36.7022,37.12,36.19,36.19,32126,0.0,1.0
2024-08-06,37.1099,37.29,36.86,36.86,8394,37.1099,37.29,36.86,36.86,8394,0.0,1.0
2024-08-07,36.8814,37.5,36.8814,37.5,13238,36.8814,37.5,36.8814,37.5,13238,0.0,1.0
2024-08-08,37.4521,37.48,37.09,37.26,6620,37.4521,37.48,37.09,37.26,6620,0.0,1.0
2024-08-09,37.6382,37.6382,37.49,37.515,4514,37.6382,37.6382,37.49,37.515,4514,0.0,1.0
2024-08-12,37.6444,37.7291,37.59,37.7,8970,37.6444,37.7291,37.59,37.7,8970,0.0,1.0
2024-08-13,38.038,38.038,37.93,37.93,1285,38.038,38.038,37.93,37.93,1285,0.0,1.0
2024-08-14,38.181,38.181,38.02,38.02,10717,38.181,38.181,38.02,38.02,10717,0.0,1.0
2024-08-15,38.4824,38.53,38.45,38.45,1856,38.4824,38.53,38.45,38.45,1856,0.0,1.0
2024-08-16,38.5456,38.58,38.5,38.5,4387,38.5456,38.58,38.5,38.5,4387,0.0,1.0
2024-08-19,38.7546,38.7546,38.54,38.54,2720,38.7546,38.7546,38.54,38.54,2720,0.0,1.0
2024-08-20,38.72,38.75,38.68,38.75,5533,38.72,38.75,38.68,38.75,5533,0.0,1.0
2024-08-21,38.8022,38.805,38.73,38.8,2091,38.8022,38.805,38.73,38.8,2091,0.0,1.0
2024-08-22,38.5821,38.77,38.5821,38.77,4339,38.5821,38.77,38.5821,38.77,4339,0.0,1.0
2024-08-23,38.8691,38.8691,38.745,38.745,9586,38.8691,38.8691,38.745,38.745,9586,0.0,1.0
2024-08-26,38.8134,38.89,38.75,38.89,5493,38.8134,38.89,38.75,38.89,5493,0.0,1.0
2024-08-27,38.9099,38.9099,38.73,38.73,10801,38.9099,38.9099,38.73,38.73,10801,0.0,1.0
2024-08-28,38.75,38.83,38.68,38.83,1809,38.75,38.83,38.68,38.83,1809,0.0,1.0
2024-08-29,38.7566,38.806,38.74,38.8,1236,38.7566,38.806,38.74,38.8,1236,0.0,1.0
2024-08-30,38.9907,38.9907,38.79,38.85,5154,38.9907,38.9907,38.79,38.85,5154,0.0,1.0
2024-09-03,38.4659,38.87,38.4659,38.87,6422,38.4659,38.87,38.4659,38.87,6422,0.0,1.0
2024-09-04,38.4608,38.56,38.4201,38.56,8812,38.4608,38.56,38.4201,38.56,8812,0.0,1.0
2024-09-05,38.3835,38.5,38.3215,38.5,4895,38.3835,38.5,38.3215,38.5,4895,0.0,1.0
2024-09-06,37.9966,38.4614,37.98,38.4614,4194,37.9966,38.4614,37.98,38.4614,4194,0.0,1.0
2024-09-09,38.2742,38.29,38.1431,38.2437,2660,38.2742,38.29,38.1431,38.2437,2660,0.0,1.0
2024-09-10,38.4007,38.41,38.28,38.28,2766,38.4007,38.41,38.28,38.28,2766,0.0,1.0
2024-09-11,38.6356,38.6356,38.09,38.09,4795,38.6356,38.6356,38.09,38.09,4795,0.0,1.0
2024-09-12,38.83,38.83,38.63,38.695,2822,38.83,38.83,38.63,38.695,2822,0.0,1.0
2024-09-13,38.947,38.947,38.838,38.838,405861,38.947,38.947,38.838,38.838,405861,0.0,1.0
2024-09-16,38.9857,39.0,38.87,38.9,31557,38.9857,39.0,38.87,38.9,31557,0.0,1.0
2024-09-17,38.9739,39.0899,38.9001,39.05,2021,38.9739,39.0899,38.9001,39.05,2021,0.0,1.0
2024-09-18,38.9391,39.1599,38.9,39.0099,2817,38.9391,39.1599,38.9,39.0099,2817,0.0,1.0
2024-09-19,39.2861,39.323,39.27,39.27,2805,39.2861,39.323,39.27,39.27,2805,0.0,1.0
2024-09-20,39.2698,39.2698,39.1601,39.1601,1747,39.2698,39.2698,39.1601,39.1601,1747,0.0,1.0
2024-09-23,39.3271,39.3271,39.3271,39.3271,124,39.3271,39.3271,39.3271,39.3271,124,0.0,1.0
2024-09-24,39.3804,39.3804,39.26,39.26,1195,39.3804,39.3804,39.26,39.26,1195,0.0,1.0
2024-09-25,39.3402,39.395,39.3,39.395,11701,39.3402,39.395,39.3,39.395,11701,0.0,1.0
2024-09-26,39.39,39.4,39.35,39.36,3280,39.39,39.4,39.35,39.36,3280,0.0,1.0
2024-09-27,39.3717,39.4001,39.35,39.4001,7194,39.3717,39.4001,39.35,39.4001,7194,0.0,1.0
2024-09-30,39.4624,39.4624,39.2501,39.31,23408,39.4624,39.4624,39.2501,39.31,23408,0.0,1.0
2024-10-01,39.2743,39.328,39.25,39.25,891,39.2743,39.328,39.25,39.25,891,0.0,1.0
2024-10-02,39.2801,39.3041,39.15,39.15,8311,39.2801,39.3041,39.15,39.15,8311,0.0,1.0
2024-10-03,39.217,39.2799,39.1456,39.2799,562,39.217,39.2799,39.1456,39.2799,562,0.0,1.0
2024-10-04,39.3987,39.3987,39.23,39.275,10010,39.3987,39.3987,39.23,39.275,10010,0.0,1.0
2024-10-07,39.1974,39.3151,39.1974,39.29,4088,39.1974,39.3151,39.1974,39.29,4088,0.0,1.0
2024-10-08,39.3954,39.3954,39.33,39.335,2272,39.3954,39.3954,39.33,39.335,2272,0.0,1.0
2024-10-09,39.529,39.53,39.4254,39.4254,2823,39.529,39.53,39.4254,39.4254,2823,0.0,1.0
2024-10-10,39.4899,39.4899,39.44,39.47,2137,39.4899,39.4899,39.44,39.47,2137,0.0,1.0
2024-10-11,39.6,39.61,39.515,39.515,751,39.6,39.61,39.515,39.515,751,0.0,1.0
2024-10-14,39.7316,39.7316,39.66,39.66,1702,39.7316,39.7316,39.66,39.66,1702,0.0,1.0
2024-10-15,39.6107,39.6846,39.6107,39.6846,994,39.6107,39.6846,39.6107,39.6846,994,0.0,1.0
2024-10-16,39.67,39.67,39.59,39.59,8288,39.67,39.67,39.59,39.59,8288,0.0,1.0
2024-10-17,39.7224,39.73,39.7201,39.7201,1771,39.7224,39.73,39.7201,39.7201,1771,0.0,1.0
2024-10-18,39.8101,39.8101,39.7737,39.7737,8872,39.8101,39.8101,39.7737,39.7737,8872,0.0,1.0
2024-10-21,39.7807,39.7807,39.72,39.72,28232,39.7807,39.7807,39.72,39.72,28232,0.0,1.0
2024-10-22,39.8233,39.8233,39.68,39.68,6158,39.8233,39.8233,39.68,39.68,6158,0.0,1.0
2024-10-23,39.6426,39.7,39.6426,39.69,1677,39.6426,39.7,39.6426,39.69,1677,0.0,1.0
2024-10-24,39.6799,39.6799,39.6404,39.67,6939,39.6799,39.6799,39.6404,39.67,6939,0.0,1.0
2024-10-25,39.6737,39.7,39.64,39.64,1060,39.6737,39.7,39.64,39.64,1060,0.0,1.0
2024-10-28,39.7487,39.7856,39.74,39.76,9094,39.7487,39.7856,39.74,39.76,9094,0.0,1.0
2024-10-29,39.7776,39.78,39.67,39.67,1276,39.7776,39.78,39.67,39.67,1276,0.0,1.0
2024-10-30,39.7082,39.7661,39.7082,39.71,493,39.7082,39.7661,39.7082,39.71,493,0.0,1.0
2024-10-31,39.3962,39.48,39.37,39.48,4251,39.3962,39.48,39.37,39.48,4251,0.0,1.0
2024-11-01,39.4407,39.61,39.43,39.6,1921,39.4407,39.61,39.43,39.6,1921,0.0,1.0
2024-11-04,39.4107,39.4563,39.37,39.4,3144,39.4107,39.4563,39.37,39.4,3144,0.0,1.0
2024-11-05,39.6535,39.68,39.55,39.55,8847,39.6535,39.68,39.55,39.55,8847,0.0,1.0
2024-11-06,40.0999,40.0999,39.96,39.96,6015,40.0999,40.0999,39.96,39.96,6015,0.0,1.0
2024-11-07,40.2055,40.2055,40.14,40.14,2044,40.2055,40.2055,40.14,40.14,2044,0.0,1.0
2024-11-08,40.2719,40.2719,40.18,40.18,4542,40.2719,40.2719,40.18,40.18,4542,0.0,1.0
2024-11-11,40.2898,40.3,40.23,40.24,759,40.2898,40.3,40.23,40.24,759,0.0,1.0
2024-11-12,40.2455,40.28,40.22,40.28,13386,40.2455,40.28,40.22,40.28,13386,0.0,1.0
2024-11-13,40.2793,40.3,40.22,40.26,17371,40.2793,40.3,40.22,40.26,17371,0.0,1.0
2024-11-14,40.222,40.2875,40.21,40.2657,3651,40.222,40.2875,40.21,40.2657,3651,0.0,1.0
2024-11-15,40.0079,40.075,40.0,40.07,2018,40.0079,40.075,40.0,40.07,2018,0.0,1.0
2024-11-18,40.0884,40.0884,39.98,39.98,420,40.0884,40.0884,39.98,39.98,420,0.0,1.0
2024-11-19,40.1455,40.21,40.0,40.0,2986,40.1455,40.21,40.0,40.0,2986,0.0,1.0
2024-11-20,40.127,40.127,40.0,40.0,8770,40.127,40.127,40.0,40.0,8770,0.0,1.0
2024-11-21,40.2201,40.2201,40.05,40.05,354,40.2201,40.2201,40.05,40.05,354,0.0,1.0
2024-11-22,40.3143,40.3143,40.24,40.24,2751,40.3143,40.3143,40.24,40.24,2751,0.0,1.0
2024-11-25,40.3871,40.39,40.3219,40.37,2507,40.3871,40.39,40.3219,40.37,2507,0.0,1.0
2024-11-26,40.472,40.472,40.38,40.38,1113,40.472,40.472,40.38,40.38,1113,0.0,1.0
2024-11-27,40.4438,40.4438,40.42,40.42,269,40.4438,40.4438,40.42,40.42,269,0.0,1.0
2024-11-29,40.545,40.545,40.545,40.545,83,40.545,40.545,40.545,40.545,83,0.0,1.0
2024-12-02,40.5751,40.5751,40.5101,40.5101,2503,40.5751,40.5751,40.5101,40.5101,2503,0.0,1.0
2024-12-03,40.5822,40.5875,40.5101,40.53,6381,40.5822,40.5875,40.5101,40.53,6381,0.0,1.0
2024-12-04,40.6301,40.6301,40.5798,40.58,657,40.6301,40.6301,40.5798,40.58,657,0.0,1.0
2024-12-05,40.61,40.63,40.57,40.5705,7035,40.61,40.63,40.57,40.5705,7035,0.0,1.0
2024-12-06,40.6503,40.6503,40.591,40.63,3266,40.6503,40.6503,40.591,40.63,3266,0.0,1.0
2024-12-09,40.55,40.61,40.55,40.61,2648,40.55,40.61,40.55,40.61,2648,0.0,1.0
2024-12-10,40.5556,40.5556,40.51,40.55,4413,40.5556,40.5556,40.51,40.55,4413,0.0,1.0
2024-12-11,40.6502,40.6581,40.56,40.56,996,40.6502,40.6581,40.56,40.56,996,0.0,1.0
2024-12-12,40.6053,40.645,40.56,40.6,8404,40.6053,40.645,40.56,40.6,8404,0.0,1.0
2024-12-13,40.6161,40.69,40.55,40.665,10524,40.6161,40.69,40.55,40.665,10524,0.0,1.0
2024-12-16,40.6513,40.66,40.61,40.61,1268,40.6513,40.66,40.61,40.61,1268,0.0,1.0
2024-12-17,40.5999,40.5999,40.54,40.57,3025,40.5999,40.5999,40.54,40.57,3025,0.0,1.0
2024-12-18,40.1211,40.67,40.1211,40.57,25623,40.1211,40.67,40.1211,40.57,25623,0.0,1.0
2024-12-19,40.0583,40.728,40.0583,40.225,9719,40.0583,40.728,40.0583,40.225,9719,0.0,1.0
2024-12-20,40.288,40.4,39.99,39.99,5473,40.288,40.4,39.99,39.99,5473,0.0,1.0
2024-12-23,40.4643,40.4643,40.27,40.36,5506,40.4643,40.4643,40.27,40.36,5506,0.0,1.0
2024-12-24,40.6578,40.6578,40.5425,40.5425,368,40.6578,40.6578,40.5425,40.5425,368,0.0,1.0
2024-12-26,40.678,40.678,40.64,40.64,2253,40.678,40.678,40.64,40.64,2253,0.0,1.0
2024-12-27,40.5152,40.55,40.42,40.55,3700,40.5152,40.55,40.42,40.55,3700,0.0,1.0
2024-12-30,40.4164,40.47,40.245,40.3,8947,40.4164,40.47,40.245,40.3,8947,0.0,1.0
2024-12-31,40.3168,40.47,40.3168,40.47,523,40.3168,40.47,40.3168,40.47,523,0.0,1.0
2025-01-02,40.3077,40.44,40.15,40.35,27590,40.3077,40.44,40.15,40.35,27590,0.0,1.0
2025-01-03,40.5461,40.5461,40.43,40.43,633,40.5461,40.5461,40.43,40.43,633,0.0,1.0
2025-01-06,40.63,40.76,40.581,40.64,3081,40.63,40.76,40.581,40.64,3081,0.0,1.0
2025-01-07,40.4331,40.71,40.4,40.71,1133,40.4331,40.71,40.4,40.71,1133,0.0,1.0
2025-01-08,40.51,40.53,40.34,40.4,12395,40.51,40.53,40.34,40.4,12395,0.0,1.0
2025-01-10,40.2029,40.31,40.1696,40.31,2038,40.2029,40.31,40.1696,40.31,2038,0.0,1.0
2025-01-13,40.2428,40.2428,40.03,40.03,2192,40.2428,40.2428,40.03,40.03,2192,0.0,1.0
2025-01-14,40.2849,40.31,40.2101,40.28,2823,40.2849,40.31,40.2101,40.28,2823,0.0,1.0
2025-01-15,40.6798,40.6798,40.5801,40.5801,1180,40.6798,40.6798,40.5801,40.5801,1180,0.0,1.0
2025-01-16,40.6494,40.6777,40.61,40.62,3552,40.6494,40.6777,40.61,40.62,3552,0.0,1.0
2025-01-17,40.8081,40.825,40.75,40.75,3835,40.8081,40.825,40.75,40.75,3835,0.0,1.0
2025-01-21,40.9382,40.9382,40.86,40.86,1456,40.9382,40.9382,40.86,40.86,1456,0.0,1.0
2025-01-22,41.0245,41.04,41.0,41.04,1280,41.0245,41.04,41.0,41.04,1280,0.0,1.0
2025-01-23,41.0505,41.0611,41.01,41.0269,2115,41.0505,41.0611,41.01,41.0269,2115,0.0,1.0
2025-01-24,41.0638,41.0638,41.0401,41.0401,209,41.0638,41.0638,41.0401,41.0401,209,0.0,1.0
2025-01-27,40.8407,40.85,40.56,40.56,4791,40.8407,40.85,40.56,40.56,4791,0.0,1.0
2025-01-28,40.96,40.96,40.92,40.92,2776,40.96,40.96,40.92,40.92,2776,0.0,1.0
2025-01-29,40.9761,40.9761,40.89,40.95,25152,40.9761,40.9761,40.89,40.95,25152,0.0,1.0
2025-01-30,41.043,41.0435,40.96,41.0435,7967,41.043,41.0435,40.96,41.0435,7967,0.0,1.0
2025-01-31,40.9589,41.13,40.9589,41.111,4317,40.9589,41.13,40.9589,41.111,4317,0.0,1.0
2025-02-03,40.8947,40.97,40.63,40.66,4163,40.8947,40.97,40.63,40.66,4163,0.0,1.0
2025-02-04,40.9861,40.9861,40.91,40.92,3902,40.9861,40.9861,40.91,40.92,3902,0.0,1.0
2025-02-05,41.0288,41.07,40.94,40.94,7734,41.0288,41.07,40.94,40.94,7734,0.0,1.0
2025-02-06,41.1147,41.1147,41.06,41.06,4108,41.1147,41.1147,41.06,41.06,4108,0.0,1.0
2025-02-07,41.04,41.12,40.98,41.12,3745,41.04,41.12,40.98,41.12,3745,0.0,1.0
2025-02-10,41.105,41.105,41.07,41.1,8085,41.105,41.105,41.07,41.1,8085,0.0,1.0
2025-02-11,41.1099,41.115,41.08,41.09,2298,41.1099,41.115,41.08,41.09,2298,0.0,1.0
2025-02-12,41.115,41.115,41.0,41.01,8764,41.115,41.115,41.0,41.01,8764,0.0,1.0
2025-02-13,41.2414,41.2414,41.15,41.15,3026,41.2414,41.2414,41.15,41.15,3026,0.0,1.0
2025-02-14,41.2602,41.2602,41.24,41.24,517,41.2602,41.2602,41.24,41.24,517,0.0,1.0
2025-02-18,41.308,41.31,41.2401,41.2854,13064,41.308,41.31,41.2401,41.2854,13064,0.0,1.0
2025-02-19,41.3603,41.3603,41.2801,41.29,4053,41.3603,41.3603,41.2801,41.29,4053,0.0,1.0
2025-02-20,41.3006,41.3099,41.25,41.28,2396,41.3006,41.3099,41.25,41.28,2396,0.0,1.0
2025-02-21,41.1011,41.29,41.08,41.29,1275,41.1011,41.29,41.08,41.29,1275,0.0,1.0
2025-02-24,41.0419,41.1592,41.04,41.04,1958,41.0419,41.1592,41.04,41.04,1958,0.0,1.0
2025-02-25,40.945,40.945,40.8088,40.8088,1170,40.945,40.945,40.8088,40.8088,1170,0.0,1.0
2025-02-26,40.9583,40.9583,40.9583,40.9583,148,40.9583,40.9583,40.9583,40.9583,148,0.0,1.0
2025-02-27,40.642,40.95,40.642,40.88,3187,40.642,40.95,40.642,40.88,3187,0.0,1.0
2025-02-28,40.9499,40.9499,40.59,40.63,7663,40.9499,40.9499,40.59,40.63,7663,0.0,1.0
2025-03-03,40.553,40.96,40.553,40.96,1984,40.553,40.96,40.553,40.96,1984,0.0,1.0
2025-03-04,40.3315,40.56,40.24,40.26,8786,40.3315,40.56,40.24,40.26,8786,0.0,1.0
2025-03-05,40.6119,40.6899,40.32,40.32,3433,40.6119,40.6899,40.32,40.32,3433,0.0,1.0
2025-03-06,40.1377,40.4,39.98,40.34,4215,40.1377,40.4,39.98,40.34,4215,0.0,1.0
2025-03-07,40.3428,40.3428,39.905,39.905,661,40.3428,40.3428,39.905,39.905,661,0.0,1.0
2025-03-10,39.567,39.84,39.38,39.76,14901,39.567,39.84,39.38,39.76,14901,0.0,1.0
2025-03-11,39.401,39.58,39.25,39.58,6460,39.401,39.58,39.25,39.58,6460,0.0,1.0
2025-03-12,39.5485,39.56,39.4199,39.56,4433,39.5485,39.56,39.4199,39.56,4433,0.0,1.0
2025-03-13,39.0797,39.19,39.0797,39.19,2002,39.0797,39.19,39.0797,39.19,2002,0.0,1.0
2025-03-14,39.7832,39.7832,39.29,39.29,893,39.7832,39.7832,39.29,39.29,893,0.0,1.0
2025-03-17,40.0167,40.09,39.75,39.765,120158,40.0167,40.09,39.75,39.765,120158,0.0,1.0
2025-03-18,39.6451,39.65,39.59,39.65,4228,39.6451,39.65,39.59,39.65,4228,0.0,1.0
2025-03-19,40.0186,40.1301,39.69,39.69,3994,40.0186,40.1301,39.69,39.69,3994,0.0,1.0
2025-03-20,39.952,40.19,39.82,40.17,1068,39.952,40.19,39.82,40.17,1068,0.0,1.0
2025-03-21,39.941,39.941,39.68,39.68,11484,39.941,39.941,39.68,39.68,11484,0.0,1.0
2025-03-24,40.5473,40.5473,40.4,40.41,1543,40.5473,40.5473,40.4,40.41,1543,0.0,1.0
2025-03-25,40.5817,40.5817,40.52,40.52,3508,40.5817,40.5817,40.52,40.52,3508,0.0,1.0
2025-03-26,40.265,40.634,40.13,40.634,17667,40.265,40.634,40.13,40.634,17667,0.0,1.0
2025-03-27,40.1918,40.37,40.13,40.25,6492,40.1918,40.37,40.13,40.25,6492,0.0,1.0
2025-03-28,39.4584,39.92,39.41,39.92,8447,39.4584,39.92,39.41,39.92,8447,0.0,1.0
2025-03-31,39.6699,39.6699,38.88,38.88,6427,39.6699,39.6699,38.88,38.88,6427,0.0,1.0
2025-04-01,39.7858,39.7858,39.5,39.54,1694,39.7858,39.7858,39.5,39.54,1694,0.0,1.0
2025-04-02,40.0702,40.0702,39.39,39.39,7584,40.0702,40.0702,39.39,39.39,7584,0.0,1.0
2025-04-03,38.3684,38.76,38.3684,38.6848,7951,38.3684,38.76,38.3684,38.6848,7951,0.0,1.0
2025-04-04,36.6,37.36,36.6,37.36,13749,36.6,37.36,36.6,37.36,13749,0.0,1.0
2025-04-07,36.4328,37.46,35.73,35.73,19855,36.4328,37.46,35.73,35.73,19855,0.0,1.0
2025-04-08,36.0879,37.53,35.86,37.53,22397,36.0879,37.53,35.86,37.53,22397,0.0,1.0
2025-04-09,38.7313,38.7313,35.93,35.93,227611,38.7313,38.7313,35.93,35.93,227611,0.0,1.0
2025-04-10,37.6985,37.9,36.99,37.9,17934,37.6985,37.9,36.99,37.9,17934,0.0,1.0
2025-04-11,38.216,38.216,37.42,37.69,9889,38.216,38.216,37.42,37.69,9889,0.0,1.0
2025-04-14,38.3,38.6799,38.11,38.53,369938,38.3,38.6799,38.11,38.53,369938,0.0,1.0
2025-04-15,38.2743,38.5,38.22,38.5,9129,38.2743,38.5,38.22,38.5,9129,0.0,1.0
2025-04-16,37.46,37.99,37.46,37.76,13517,37.46,37.99,37.46,37.76,13517,0.0,1.0
2025-04-17,37.5002,37.64,37.39,37.58,12041,37.5002,37.64,37.39,37.58,12041,0.0,1.0
2025-04-21,36.782,36.91,36.5,36.91,20961,36.782,36.91,36.5,36.91,20961,0.0,1.0
2025-04-22,37.4811,37.4811,37.21,37.2391,1662,37.4811,37.4811,37.21,37.2391,1662,0.0,1.0
2025-04-23,38.0744,38.54,37.87,38.4,6251,38.0744,38.54,37.87,38.4,6251,0.0,1.0
2025-04-24,38.776,38.776,38.33,38.33,4528,38.776,38.776,38.33,38.33,4528,0.0,1.0
2025-04-25,39.0,39.08,38.585,38.63,21797,39.0,39.08,38.585,38.63,21797,0.0,1.0
2025-04-28,39.108,39.108,38.67,39.03,6957,39.108,39.108,38.67,39.03,6957,0.0,1.0
2025-04-29,39.3011,39.3011,38.94,38.94,1389,39.3011,39.3011,38.94,38.94,1389,0.0,1.0
2025-04-30,39.4399,39.44,38.42,38.56,101756,39.4399,39.44,38.42,38.56,101756,0.0,1.0
2025-05-01,39.57,39.8,39.52,39.64,432191,39.57,39.8,39.52,39.64,432191,0.0,1.0
2025-05-02,39.91,39.96,39.75,39.87,69162,39.91,39.96,39.75,39.87,69162,0.0,1.0
2025-05-05,39.78,39.925,39.71,39.74,15009,39.78,39.925,39.71,39.74,15009,0.0,1.0
2025-05-06,39.5619,39.69,39.46,39.51,71535,39.5619,39.69,39.46,39.51,71535,0.0,1.0
2025-05-07,39.6142,39.85,39.4,39.6,27940,39.6142,39.85,39.4,39.6,27940,0.0,1.0
2025-05-08,39.8183,40.0399,39.68,39.7727,31368,39.8183,40.0399,39.68,39.7727,31368,0.0,1.0
2025-05-09,39.83,39.94,39.74,39.94,29903,39.83,39.94,39.74,39.94,29903,0.0,1.0
2025-05-12,40.611,40.6299,40.39,40.58,19318,40.611,40.6299,40.39,40.58,19318,0.0,1.0
2025-05-13,40.8454,40.95,40.678,40.678,10410,40.8454,40.95,40.678,40.678,10410,0.0,1.0
2025-05-14,40.91,40.93,40.82,40.88,16453,40.91,40.93,40.82,40.88,16453,0.0,1.0
2025-05-15,40.9679,41.02,40.82,40.82,17819,40.9679,41.02,40.82,40.82,17819,0.0,1.0
2025-05-16,41.17,41.17,40.9901,41.11,11056,41.17,41.17,40.9901,41.11,11056,0.0,1.0
2025-05-19,41.1525,41.185,40.9637,40.97,15716,41.1525,41.185,40.9637,40.97,15716,0.0,1.0
2025-05-20,41.12,41.1284,40.99,41.11,4072,41.12,41.1284,40.99,41.11,4072,0.0,1.0
2025-05-21,40.675,41.1088,40.65,40.85,32833,40.675,41.1088,40.65,40.85,32833,0.0,1.0
2025-05-22,40.7,40.8999,40.63,40.7,9769,40.7,40.8999,40.63,40.7,9769,0.0,1.0
2025-05-23,40.4951,40.6299,40.42,40.42,2649,40.4951,40.6299,40.42,40.42,2649,0.0,1.0
2025-05-27,41.0132,41.08,40.874,40.874,2934,41.0132,41.08,40.874,40.874,2934,0.0,1.0
2025-05-28,40.86,41.0,40.85,41.0,4653,40.86,41.0,40.85,41.0,4653,0.0,1.0
2025-05-29,41.0066,41.01,40.91,40.91,2534,41.0066,41.01,40.91,40.91,2534,0.0,1.0
2025-05-30,41.0375,41.0375,40.731,40.89,2149,41.0375,41.0375,40.731,40.89,2149,0.0,1.0
2025-06-02,41.108,41.1092,40.87,40.87,2292,41.108,41.1092,40.87,40.87,2292,0.0,1.0
2025-06-03,41.22,41.3,41.1601,41.17,8508,41.22,41.3,41.1601,41.17,8508,0.0,1.0
2025-06-04,41.31,41.35,41.268,41.35,9479,41.31,41.35,41.268,41.35,9479,0.0,1.0
2025-06-05,41.1075,41.42,41.1075,41.26,1648,41.1075,41.42,41.1075,41.26,1648,0.0,1.0
2025-06-06,41.3987,41.45,41.36,41.45,11928,41.3987,41.45,41.36,41.45,11928,0.0,1.0
2025-06-09,41.4238,41.46,41.4,41.4,1053,41.4238,41.46,41.4,41.4,1053,0.0,1.0
2025-06-10,41.5283,41.54,41.42,41.46,2807,41.5283,41.54,41.42,41.46,2807,0.0,1.0
2025-06-11,41.4794,41.6145,41.4501,41.5384,3099,41.4794,41.6145,41.4501,41.5384,3099,0.0,1.0
2025-06-12,41.5531,41.5531,41.46,41.46,2379,41.5531,41.5531,41.46,41.46,2379,0.0,1.0
2025-06-13,41.22,41.47,41.21,41.4,2710,41.22,41.47,41.21,41.4,2710,0.0,1.0
2025-06-16,41.5297,41.57,41.48,41.53,1654,41.5297,41.57,41.48,41.53,1654,0.0,1.0
2025-06-17,41.3463,41.44,41.29,41.42,2747,41.3463,41.44,41.29,41.42,2747,0.0,1.0
2025-06-18,41.31,41.416,41.31,41.37,2904,41.31,41.416,41.31,41.37,2904,0.0,1.0
2025-06-20,41.3174,41.56,41.27,41.56,6347,41.3174,41.56,41.27,41.56,6347,0.0,1.0
2025-06-23,41.5665,41.5665,41.37,41.43,25423,41.5665,41.5665,41.37,41.43,25423,0.0,1.0
2025-06-24,41.8501,41.91,41.71,41.71,4747,41.8501,41.91,41.71,41.71,4747,0.0,1.0
2025-06-25,41.8573,41.9,41.8,41.863704,3494,41.8573,41.9,41.8,41.863704,3494,0.0,1.0
2025-06-26,42.0096,42.05,41.725,41.89,6502,42.0096,42.05,41.725,41.89,6502,0.0,1.0
2025-06-27,42.1166,42.1799,42.0301,42.04,1956,42.1166,42.1799,42.0301,42.04,1956,0.0,1.0
2025-06-30,42.2,42.23,42.1,42.125,7579,42.2,42.23,42.1,42.125,7579,0.0,1.0
2025-07-01,42.1844,42.22,42.13,42.13,7643,42.1844,42.22,42.13,42.13,7643,0.0,1.0
2025-07-02,42.275,42.275,42.24,42.24,476,42.275,42.275,42.24,42.24,476,0.0,1.0
2025-07-03,42.3939,42.4025,42.29,42.29,1056,42.3939,42.4025,42.29,42.29,1056,0.0,1.0
2025-07-07,42.262,42.33,42.19,42.33,509,42.262,42.33,42.19,42.33,509,0.0,1.0
2025-07-08,42.2689,42.28,42.2401,42.27,1898,42.2689,42.28,42.2401,42.27,1898,0.0,1.0
2025-07-09,42.41,42.41,42.28,42.34,4646,42.41,42.41,42.28,42.34,4646,0.0,1.0
2025-07-10,42.42,42.445,42.42,42.43,18150,42.42,42.445,42.42,42.43,18150,0.0,1.0
2025-07-11,42.4134,42.4134,42.41,42.41,279,42.4134,42.4134,42.41,42.41,279,0.0,1.0
2025-07-14,42.44,42.45,42.44,42.44,1136,42.44,42.45,42.44,42.44,1136,0.0,1.0
2025-07-15,42.3502,42.52,42.35,42.52,10394,42.3502,42.52,42.35,42.52,10394,0.0,1.0
2025-07-16,42.4275,42.4275,42.3,42.32,2367,42.4275,42.4275,42.3,42.32,2367,0.0,1.0
2025-07-17,42.5316,42.5316,42.42,42.45,3178,42.5316,42.5316,42.42,42.45,3178,0.0,1.0
2025-07-18,42.5393,42.5393,42.51,42.51,2974,42.5393,42.5393,42.51,42.51,2974,0.0,1.0
2025-07-21,42.5898,42.66,42.58,42.61,2685,42.5898,42.66,42.58,42.61,2685,0.0,1.0
2025-07-22,42.6087,42.6087,42.4701,42.55,1928,42.6087,42.6087,42.4701,42.55,1928,0.0,1.0
2025-07-23,42.755,42.755,42.6,42.6,2860,42.755,42.755,42.6,42.6,2860,0.0,1.0
2025-07-24,42.77,42.77,42.74,42.76,2426,42.77,42.77,42.74,42.76,2426,0.0,1.0
2025-07-25,42.8606,42.8634,42.78,42.78,966,42.8606,42.8634,42.78,42.78,966,0.0,1.0
2025-07-28,42.8815,42.8815,42.8501,42.86,547,42.8815,42.8815,42.8501,42.86,547,0.0,1.0
2025-07-29,42.8123,42.8919,42.78,42.87,3481,42.8123,42.8919,42.78,42.87,3481,0.0,1.0
2025-07-30,42.76,42.85,42.72,42.8,3006,42.76,42.85,42.72,42.8,3006,0.0,1.0
2025-07-31,42.7221,42.96,42.7221,42.96,2864,42.7221,42.96,42.7221,42.96,2864,0.0,1.0
2025-08-01,42.4531,42.4801,42.4531,42.4575,735,42.4531,42.4801,42.4531,42.4575,735,0.0,1.0
2025-08-04,42.7851,42.7851,42.71,42.71,1455,42.7851,42.7851,42.71,42.71,1455,0.0,1.0
2025-08-05,42.6837,42.748,42.64,42.67,5521,42.6837,42.748,42.64,42.67,5521,0.0,1.0
2025-08-06,42.8336,42.8336,42.67,42.67,3677,42.8336,42.8336,42.67,42.67,3677,0.0,1.0
2025-08-07,42.7836,42.7836,42.78,42.78,221,42.7836,42.7836,42.78,42.78,221,0.0,1.0
2025-08-08,42.9411,42.9411,42.92,42.92,786,42.9411,42.9411,42.92,42.92,786,0.0,1.0
2025-08-11,42.9228,42.95,42.9228,42.94,603,42.9228,42.95,42.9228,42.94,603,0.0,1.0
2025-08-12,43.1275,43.1275,43.1275,43.1275,454,43.1275,43.1275,43.1275,43.1275,454,0.0,1.0
2025-08-13,43.1896,43.21,43.12,43.1207,3847,43.1896,43.21,43.12,43.1207,3847,0.0,1.0
2025-08-14,43.1897,43.1897,43.0901,43.14,1290,43.1897,43.1897,43.0901,43.14,1290,0.0,1.0
2025-08-15,43.1302,43.14,43.1201,43.1201,1351,43.1302,43.14,43.1201,43.1201,1351,0.0,1.0
2025-08-18,43.1654,43.1654,43.11,43.11,827,43.1654,43.1654,43.11,43.11,827,0.0,1.0
2025-08-19,43.0594,43.14,43.0001,43.13,2415,43.0594,43.14,43.0001,43.13,2415,0.0,1.0
2025-08-20,43.03,43.03,43.0,43.0,280,43.03,43.03,43.0,43.0,280,0.0,1.0
2025-08-21,42.9743,42.9743,42.92,42.951,35697,42.9743,42.9743,42.92,42.951,35697,0.0,1.0
2025-08-22,43.248,43.26,42.97,42.97,6135,43.248,43.26,42.97,42.97,6135,0.0,1.0
2025-08-25,43.2017,43.2459,43.19,43.19,1622,43.2017,43.2459,43.19,43.19,1622,0.0,1.0
2025-08-26,43.2622,43.2622,43.1501,43.16,2779,43.2622,43.2622,43.1501,43.16,2779,0.0,1.0
2025-08-27,43.3043,43.33,43.2201,43.2301,1959,43.3043,43.33,43.2201,43.2301,1959,0.0,1.0
2025-08-28,43.3597,43.3597,43.28,43.28,5559,43.3597,43.3597,43.28,43.28,5559,0.0,1.0
2025-08-29,43.2631,43.2631,43.23,43.23,396,43.2631,43.2631,43.23,43.23,396,0.0,1.0
2025-09-02,43.1537,43.1537,43.03,43.03,725,43.1537,43.1537,43.03,43.03,725,0.0,1.0
2025-09-03,43.205,43.28,43.15,43.18,7770,43.205,43.28,43.15,43.18,7770,0.0,1.0
2025-09-04,43.4064,43.4064,43.26,43.26,2954,43.4064,43.4064,43.26,43.26,2954,0.0,1.0
2025-09-05,43.383,43.45,43.32,43.44,1029,43.383,43.45,43.32,43.44,1029,0.0,1.0
2025-09-08,43.44,43.47,43.3901,43.4247,1982,43.44,43.47,43.3901,43.4247,1982,0.0,1.0
2025-09-09,43.4757,43.4757,43.433663,43.433663,366,43.4757,43.4757,43.433663,43.433663,366,0.0,1.0
2025-09-10,43.5287,43.58,43.45,43.58,15409,43.5287,43.58,43.45,43.58,15409,0.0,1.0
2025-09-11,43.6492,43.6492,43.59,43.625,884,43.6492,43.6492,43.59,43.625,884,0.0,1.0
2025-09-12,43.6431,43.6431,43.601,43.63,427,43.6431,43.6431,43.601,43.63,427,0.0,1.0
2025-09-15,43.6795,43.6795,43.64,43.64,616,43.6795,43.6795,43.64,43.64,616,0.0,1.0
2025-09-16,43.6542,43.6542,43.61,43.61,1075,43.6542,43.6542,43.61,43.61,1075,0.0,1.0
2025-09-17,43.6626,43.6626,43.59,43.6101,1796,43.6626,43.6626,43.59,43.6101,1796,0.0,1.0
2025-09-18,43.7173,43.7533,43.68,43.71,4176,43.7173,43.7533,43.68,43.71,4176,0.0,1.0
2025-09-19,43.7754,43.7754,43.69,43.72,1623,43.7754,43.7754,43.69,43.72,1623,0.0,1.0
2025-09-22,43.8141,43.8141,43.69,43.69,2211,43.8141,43.8141,43.69,43.69,2211,0.0,1.0
2025-09-23,43.7221,43.7818,43.65,43.76,1967,43.7221,43.7818,43.65,43.76,1967,0.0,1.0
2025-09-24,43.7039,43.74,43.641,43.68,2288,43.7039,43.74,43.641,43.68,2288,0.0,1.0
2025-09-25,43.6477,43.67,43.57,43.62,2368,43.6477,43.67,43.57,43.62,2368,0.0,1.0
2025-09-26,43.7477,43.77,43.63,43.685,5599,43.7477,43.77,43.63,43.685,5599,0.0,1.0
2025-09-29,43.7913,43.83,43.75,43.77,6031,43.7913,43.83,43.75,43.77,6031,0.0,1.0
2025-09-30,43.8208,43.8208,43.76,43.76,7124,43.8208,43.8208,43.76,43.76,7124,0.0,1.0
2025-10-01,43.8996,43.9499,43.77,43.815,1487,43.8996,43.9499,43.77,43.815,1487,0.0,1.0
2025-10-02,43.895,43.895,43.85,43.88,1209,43.895,43.895,43.85,43.88,1209,0.0,1.0
2025-10-03,43.86,43.91,43.85,43.88,1896,43.86,43.91,43.85,43.88,1896,0.0,1.0
2025-10-06,43.974,43.99,43.89,43.89,1983,43.974,43.99,43.89,43.89,1983,0.0,1.0
2025-10-07,43.889,43.9299,43.889,43.91,566,43.889,43.9299,43.889,43.91,566,0.0,1.0
2025-10-08,43.946,43.946,43.89,43.89,333,43.946,43.946,43.89,43.89,333,0.0,1.0
2025-10-09,43.9116,43.9116,43.89,43.9,325,43.9116,43.9116,43.89,43.9,325,0.0,1.0
2025-10-10,43.49,43.965,43.49,43.85,2836,43.49,43.965,43.49,43.85,2836,0.0,1.0
2025-10-13,43.7796,43.7796,43.655,43.7,1323,43.7796,43.7796,43.655,43.7,1323,0.0,1.0
2025-10-14,43.7244,43.8016,43.64,43.66,5482,43.7244,43.8016,43.64,43.66,5482,0.0,1.0
2025-10-15,43.8,43.8,43.74,43.76,10597,43.8,43.8,43.74,43.76,10597,0.0,1.0
2025-10-16,43.6092,43.8162,43.51,43.76,17104,43.6092,43.8162,43.51,43.76,17104,0.0,1.0
2025-10-17,43.7832,43.7832,43.65,43.65,739,43.7832,43.7832,43.65,43.65,739,0.0,1.0
2025-10-20,43.9982,43.9982,43.9501,43.97,8684,43.9982,43.9982,43.9501,43.97,8684,0.0,1.0
2025-10-21,44.0236,44.0315,44.0236,44.03,388,44.0236,44.0315,44.0236,44.03,388,0.0,1.0
2025-10-22,43.9432,43.9432,43.85,43.85,651,43.9432,43.9432,43.85,43.85,651,0.0,1.0
2025-10-23,44.0384,44.0384,43.93,44.0016,3233,44.0384,44.0384,43.93,44.0016,3233,0.0,1.0
2025-10-24,44.1534,44.195,44.12,44.195,1277,44.1534,44.195,44.12,44.195,1277,0.0,1.0
2025-10-27,44.255,44.27,44.2,44.21,4810,44.255,44.27,44.2,44.21,4810,0.0,1.0
2025-10-28,44.255,44.255,44.21,44.21,674,44.255,44.255,44.21,44.21,674,0.0,1.0
2025-10-29,44.215,44.235,44.21,44.22,2101,44.215,44.235,44.21,44.22,2101,0.0,1.0
2025-10-30,44.1204,44.16,44.1204,44.14,770,44.1204,44.16,44.1204,44.14,770,0.0,1.0
2025-10-31,44.1385,44.1733,44.1,44.13,4956,44.1385,44.1733,44.1,44.13,4956,0.0,1.0
2025-11-03,44.1552,44.1552,44.15,44.15,376,44.1552,44.1552,44.15,44.15,376,0.0,1.0
2025-11-04,44.0106,44.0106,44.0,44.0,585,44.0106,44.0106,44.0,44.0,585,0.0,1.0
2025-11-05,44.1125,44.18,43.92,43.92,2989,44.1125,44.18,43.92,43.92,2989,0.0,1.0
2025-11-06,43.9552,43.9552,43.94,43.94,1359,43.9552,43.9552,43.94,43.94,1359,0.0,1.0
2025-11-07,43.9798,43.9798,43.8,43.85,1089,43.9798,43.9798,43.8,43.85,1089,0.0,1.0
2025-11-10,44.215,44.215,44.1562,44.1591,1817,44.215,44.215,44.1562,44.1591,1817,0.0,1.0
2025-11-11,44.2194,44.2194,44.17,44.18,11654,44.2194,44.2194,44.17,44.18,11654,0.0,1.0
2025-11-12,44.2111,44.222,44.165,44.222,866,44.2111,44.222,44.165,44.222,866,0.0,1.0
2025-11-13,43.9707,44.075,43.96,44.075,754,43.9707,44.075,43.96,44.075,754,0.0,1.0
2025-11-14,44.0,44.06,43.88,43.88,1062,44.0,44.06,43.88,43.88,1062,0.0,1.0
2025-11-17,43.8467,44.0,43.8467,44.0,2227,43.8467,44.0,43.8467,44.0,2227,0.0,1.0
2025-11-18,43.7381,43.7901,43.7381,43.79,15802,43.7381,43.7901,43.7381,43.79,15802,0.0,1.0
2025-11-19,43.7861,43.855,43.69,43.69,2373,43.7861,43.855,43.69,43.69,2373,0.0,1.0
2025-11-20,43.5234,43.61,43.5234,43.59,3096,43.5234,43.61,43.5234,43.59,3096,0.0,1.0
2025-11-21,43.7449,43.7449,43.74,43.74,1344,43.7449,43.7449,43.74,43.74,1344,0.0,1.0
2025-11-24,44.0491,44.0491,43.79,43.79,2082,44.0491,44.0491,43.79,43.79,2082,0.0,1.0
2025-11-25,44.18,44.18,43.99,43.99,2381,44.18,44.18,43.99,43.99,2381,0.0,1.0
2025-11-26,44.2924,44.2924,44.2609,44.2609,505,44.2924,44.2924,44.2609,44.2609,505,0.0,1.0