date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-01,25.69,25.71,25.6,25.6,189258,25.69,25.71,25.6,25.6,189258,0.0,1.0
2019-11-04,25.786,25.83,25.77,25.79,106300,25.786,25.83,25.77,25.79,106300,0.0,1.0
2019-11-05,25.78,25.88,25.74,25.88,132030,25.78,25.88,25.74,25.88,132030,0.0,1.0
2019-11-06,25.75,25.83,25.71,25.83,35338,25.75,25.83,25.71,25.83,35338,0.0,1.0
2019-11-07,25.81,25.91,25.79,25.857,56800,25.81,25.91,25.79,25.857,56800,0.0,1.0
2019-11-08,25.871,25.879,25.79,25.79,21874,25.871,25.879,25.79,25.79,21874,0.0,1.0
2019-11-11,25.821,27.03,25.821,27.03,898773,25.821,27.03,25.821,27.03,898773,0.0,1.0
2019-11-12,25.876,25.96,25.86,25.916,15684,25.876,25.96,25.86,25.916,15684,0.0,1.0
2019-11-13,25.92,25.94,25.83,25.88,13700,25.92,25.94,25.83,25.88,13700,0.0,1.0
2019-11-14,25.916,25.93,25.87,25.903,15600,25.916,25.93,25.87,25.903,15600,0.0,1.0
2019-11-15,26.02,26.08,25.94,26.08,44757,26.02,26.08,25.94,26.08,44757,0.0,1.0
2019-11-18,26.08,26.1,26.0,26.06,92037,26.08,26.1,26.0,26.06,92037,0.0,1.0
2019-11-19,26.065,26.18,26.05,26.18,23314,26.065,26.18,26.05,26.18,23314,0.0,1.0
2019-11-20,25.99,26.052,25.975,26.04,12800,25.99,26.052,25.975,26.04,12800,0.0,1.0
2019-11-21,25.957,26.03,25.95,26.03,41285,25.957,26.03,25.95,26.03,41285,0.0,1.0
2019-11-22,26.019,26.03,25.96,26.001,51900,26.019,26.03,25.96,26.001,51900,0.0,1.0
2019-11-25,26.18,26.18,26.07,26.14,12500,26.18,26.18,26.07,26.14,12500,0.0,1.0
2019-11-26,26.185,26.22,26.15,26.22,24279,26.185,26.22,26.15,26.22,24279,0.0,1.0
2019-11-27,26.28,26.28,26.225,26.225,7407,26.28,26.28,26.225,26.225,7407,0.0,1.0
2019-11-29,26.226,26.26,26.226,26.26,2400,26.226,26.26,26.226,26.26,2400,0.0,1.0
2019-12-02,26.061,26.24,26.01,26.24,28500,26.061,26.24,26.01,26.24,28500,0.0,1.0
2019-12-03,25.905,25.94,25.82,25.94,5303,25.905,25.94,25.82,25.94,5303,0.0,1.0
2019-12-04,26.015,26.015,26.007,26.007,100,26.015,26.015,26.007,26.007,100,0.0,1.0
2019-12-05,26.04,26.04,26.02,26.02,10000,26.04,26.04,26.02,26.02,10000,0.0,1.0
2019-12-06,26.22,26.26,26.2,26.2,2800,26.22,26.26,26.2,26.2,2800,0.0,1.0
2019-12-09,26.165,26.171,26.165,26.171,2200,26.165,26.171,26.165,26.171,2200,0.0,1.0
2019-12-10,26.151,26.19,26.13,26.13,6700,26.151,26.19,26.13,26.13,6700,0.0,1.0
2019-12-11,26.15,26.19,26.149,26.19,3613,26.15,26.19,26.149,26.19,3613,0.0,1.0
2019-12-12,26.345,26.37,26.245,26.245,17700,26.345,26.37,26.245,26.245,17700,0.0,1.0
2019-12-13,26.34,26.41,26.3,26.4,6623,26.34,26.41,26.3,26.4,6623,0.0,1.0
2019-12-16,26.485,26.53,26.457,26.52,1900,26.485,26.53,26.457,26.52,1900,0.0,1.0
2019-12-17,26.47,26.54,26.465,26.465,22523,26.47,26.54,26.465,26.465,22523,0.0,1.0
2019-12-18,26.5,26.509,26.491,26.491,1000,26.5,26.509,26.491,26.491,1000,0.0,1.0
2019-12-19,26.56,26.58,26.47,26.474,41162,26.56,26.58,26.47,26.474,41162,0.0,1.0
2019-12-20,26.615,26.67,26.6,26.61,9600,26.615,26.67,26.6,26.61,9600,0.0,1.0
2019-12-23,26.645,26.652,26.612,26.612,478,26.645,26.652,26.612,26.612,478,0.0,1.0
2019-12-24,26.615,26.615,26.615,26.615,454,26.615,26.615,26.615,26.615,454,0.0,1.0
2019-12-26,26.681,26.681,26.68,26.68,500,26.681,26.681,26.68,26.68,500,0.0,1.0
2019-12-27,26.705,26.74,26.705,26.728,4800,26.705,26.74,26.705,26.728,4800,0.0,1.0
2019-12-30,26.609,26.65,26.6,26.6,24500,26.609,26.65,26.6,26.6,24500,0.0,1.0
2019-12-31,26.641,26.641,26.54,26.54,1845,26.641,26.641,26.54,26.54,1845,0.0,1.0
2020-01-02,26.76,26.76,26.69,26.707,5500,26.76,26.76,26.69,26.707,5500,0.0,1.0
2020-01-03,26.72,26.74,26.66,26.7,6327,26.72,26.74,26.66,26.7,6327,0.0,1.0
2020-01-06,26.762,26.762,26.66,26.67,875500,26.762,26.762,26.66,26.67,875500,0.0,1.0
2020-01-07,26.7,26.79,26.7,26.79,4421,26.7,26.79,26.7,26.79,4421,0.0,1.0
2020-01-08,26.795,26.811,26.78,26.79,3100,26.795,26.811,26.78,26.79,3100,0.0,1.0
2020-01-09,26.881,26.91,26.881,26.91,11600,26.881,26.91,26.881,26.91,11600,0.0,1.0
2020-01-10,26.845,26.94,26.821,26.94,11390,26.845,26.94,26.821,26.94,11390,0.0,1.0
2020-01-13,26.96,26.99,26.872,26.872,5000,26.96,26.99,26.872,26.872,5000,0.0,1.0
2020-01-14,26.95,26.99,26.92,26.94,15493,26.95,26.99,26.92,26.94,15493,0.0,1.0
2020-01-15,26.99,27.058,26.95,27.058,4596,26.99,27.058,26.95,27.058,4596,0.0,1.0
2020-01-16,27.095,27.095,27.079,27.079,700,27.095,27.095,27.079,27.079,700,0.0,1.0
2020-01-17,27.135,27.135,26.99,26.99,4850,27.135,27.135,26.99,26.99,4850,0.0,1.0
2020-01-21,27.13,27.13,27.09,27.1,2500,27.13,27.13,27.09,27.1,2500,0.0,1.0
2020-01-22,27.14,27.19,27.14,27.19,800,27.14,27.19,27.14,27.19,800,0.0,1.0
2020-01-23,27.13,27.13,27.067,27.078,1300,27.13,27.13,27.067,27.078,1300,0.0,1.0
2020-01-24,27.009,27.009,27.009,27.009,1,27.009,27.009,27.009,27.009,1,0.0,1.0
2020-01-27,26.77,26.802,26.76,26.8,25200,26.77,26.802,26.76,26.8,25200,0.0,1.0
2020-01-28,26.949,26.949,26.84,26.84,2456,26.949,26.949,26.84,26.84,2456,0.0,1.0
2020-01-29,26.909,26.92,26.909,26.92,300,26.909,26.92,26.909,26.92,300,0.0,1.0
2020-01-30,26.9502,26.9502,26.85,26.9092,801,26.9502,26.9502,26.85,26.9092,801,0.0,1.0
2020-01-31,26.705,26.705,26.705,26.705,0,26.705,26.705,26.705,26.705,0,0.0,1.0
2020-02-03,26.82,26.87,26.77,26.77,9200,26.82,26.87,26.77,26.77,9200,0.0,1.0
2020-02-04,27.06,27.064,27.03,27.03,7000,27.06,27.064,27.03,27.03,7000,0.0,1.0
2020-02-05,27.1925,27.21,27.13,27.21,60652,27.1925,27.21,27.13,27.21,60652,0.0,1.0
2020-02-06,27.205,27.23,27.205,27.23,4600,27.205,27.23,27.205,27.23,4600,0.0,1.0
2020-02-07,27.156,27.156,27.156,27.156,0,27.156,27.156,27.156,27.156,0,0.0,1.0
2020-02-10,27.266,27.266,27.266,27.266,2,27.266,27.266,27.266,27.266,2,0.0,1.0
2020-02-11,27.303,27.4,27.27,27.4,4100,27.303,27.4,27.27,27.4,4100,0.0,1.0
2020-02-12,27.35,27.35,27.35,27.35,67,27.35,27.35,27.35,27.35,67,0.0,1.0
2020-02-13,27.34,27.39,27.34,27.39,379,27.34,27.39,27.34,27.39,379,0.0,1.0
2020-02-14,27.346,27.346,27.3,27.32,700,27.346,27.346,27.3,27.32,700,0.0,1.0
2020-02-18,27.33,27.33,27.33,27.33,0,27.33,27.33,27.33,27.33,0,0.0,1.0
2020-02-19,27.41,27.41,27.41,27.41,0,27.41,27.41,27.41,27.41,0,0.0,1.0
2020-02-20,27.355,27.43,27.25,27.43,5115,27.355,27.43,27.25,27.43,5115,0.0,1.0
2020-02-21,27.18,27.21,27.14,27.21,2000,27.18,27.21,27.14,27.21,2000,0.0,1.0
2020-02-24,26.735,26.84,26.27,26.27,12644,26.735,26.84,26.27,26.27,12644,0.0,1.0
2020-02-25,26.186,26.7,26.186,26.7,10200,26.186,26.7,26.186,26.7,10200,0.0,1.0
2020-02-26,26.146,26.45,26.146,26.45,1649,26.146,26.45,26.146,26.45,1649,0.0,1.0
2020-02-27,25.417,25.83,25.417,25.71,12000,25.417,25.83,25.417,25.71,12000,0.0,1.0
2020-02-28,24.922,25.048,24.61,24.63,20600,24.922,25.048,24.61,24.63,20600,0.0,1.0
2020-03-02,26.02,26.02,25.11,25.11,48608,26.02,26.02,25.11,25.11,48608,0.0,1.0
2020-03-03,25.407,26.1,25.3,26.06,21205,25.407,26.1,25.3,26.06,21205,0.0,1.0
2020-03-04,26.19,26.19,25.72,25.74,773800,26.19,26.19,25.72,25.74,773800,0.0,1.0
2020-03-05,25.542,25.85,25.4,25.81,47436,25.542,25.85,25.4,25.81,47436,0.0,1.0
2020-03-06,25.233,25.233,24.889,25.196,2400,25.233,25.233,24.889,25.196,2400,0.0,1.0
2020-03-09,23.888,24.467,23.632,24.467,17000,23.888,24.467,23.632,24.467,17000,0.0,1.0
2020-03-10,24.583,24.583,23.83,23.83,7317,24.583,24.583,23.83,23.83,7317,0.0,1.0
2020-03-11,23.75,23.875,23.57,23.875,6700,23.75,23.875,23.57,23.875,6700,0.0,1.0
2020-03-12,22.046,22.74,20.66,20.66,10414,22.046,22.74,20.66,20.66,10414,0.0,1.0
2020-03-13,23.237,23.237,21.995,21.995,26672,23.237,23.237,21.995,21.995,26672,0.0,1.0
2020-03-16,21.322,22.13,21.322,22.13,7500,21.322,22.13,21.322,22.13,7500,0.0,1.0
2020-03-17,22.063,22.063,21.15,21.63,4848,22.063,22.063,21.15,21.63,4848,0.0,1.0
2020-03-18,21.23,21.285,20.06,20.06,14450,21.23,21.285,20.06,20.06,14450,0.0,1.0
2020-03-19,21.443,21.79,20.83,21.16,9875,21.443,21.79,20.83,21.16,9875,0.0,1.0
2020-03-20,20.89,21.76,20.89,21.4,12139,20.89,21.76,20.89,21.4,12139,0.0,1.0
2020-03-23,20.652,20.68,20.26,20.65,3500,20.652,20.68,20.26,20.65,3500,0.0,1.0
2020-03-24,21.939,21.939,21.382,21.768,4000,21.939,21.939,21.382,21.768,4000,0.0,1.0
2020-03-25,22.219,22.58,21.76,22.08,7313,22.219,22.58,21.76,22.08,7313,0.0,1.0
2020-03-26,23.25,23.25,22.59,22.67,6100,23.25,23.25,22.59,22.67,6100,0.0,1.0
2020-03-27,22.567,22.567,22.567,22.567,388,22.567,22.567,22.567,22.567,388,0.0,1.0
2020-03-30,23.072,23.072,22.807,22.807,3400,23.072,23.072,22.807,22.807,3400,0.0,1.0
2020-03-31,23.072,23.072,23.072,23.072,13,23.072,23.072,23.072,23.072,13,0.0,1.0
2020-04-01,21.99,22.25,21.96,22.25,8300,21.99,22.25,21.96,22.25,8300,0.0,1.0
2020-04-02,22.44,22.44,22.01,22.01,8100,22.44,22.44,22.01,22.01,8100,0.0,1.0
2020-04-03,22.294,22.294,22.0,22.19,14000,22.294,22.294,22.0,22.19,14000,0.0,1.0
2020-04-06,23.473,23.473,22.81,22.81,2404,23.473,23.473,22.81,22.81,2404,0.0,1.0
2020-04-07,23.471,23.55,23.471,23.55,488,23.471,23.55,23.471,23.55,488,0.0,1.0
2020-04-08,23.878,23.939,23.46,23.46,30145,23.878,23.939,23.46,23.46,30145,0.0,1.0
2020-04-09,24.205,24.375,23.95,24.04,15900,24.205,24.375,23.95,24.04,15900,0.0,1.0
2020-04-13,24.023,24.025,23.85,23.97,5200,24.023,24.025,23.85,23.97,5200,0.0,1.0
2020-04-14,24.55,24.55,24.45,24.46,3000,24.55,24.55,24.45,24.46,3000,0.0,1.0
2020-04-15,24.199,24.199,24.053,24.053,400,24.199,24.199,24.053,24.053,400,0.0,1.0
2020-04-16,24.264,24.264,24.01,24.15,1052,24.264,24.264,24.01,24.15,1052,0.0,1.0
2020-04-17,24.698,24.698,24.365,24.38,2700,24.698,24.698,24.365,24.38,2700,0.0,1.0
2020-04-20,24.42,24.66,24.42,24.66,6800,24.42,24.66,24.42,24.66,6800,0.0,1.0
2020-04-21,23.838,23.95,23.73,23.95,16500,23.838,23.95,23.73,23.95,16500,0.0,1.0
2020-04-22,24.217,24.259,24.13,24.13,3680,24.217,24.259,24.13,24.13,3680,0.0,1.0
2020-04-23,24.215,24.355,24.215,24.355,920,24.215,24.355,24.215,24.355,920,0.0,1.0
2020-04-24,24.404,24.404,23.51,23.51,1644,24.404,24.404,23.51,23.51,1644,0.0,1.0
2020-04-27,24.752,24.752,24.6,24.6,300,24.752,24.752,24.6,24.6,300,0.0,1.0
2020-04-28,24.604,24.77,24.604,24.74,166241,24.604,24.77,24.604,24.74,166241,0.0,1.0
2020-04-29,25.073,25.12,25.073,25.1,2100,25.073,25.12,25.073,25.1,2100,0.0,1.0
2020-04-30,24.964,24.964,24.884,24.94,1600,24.964,24.964,24.884,24.94,1600,0.0,1.0
2020-05-01,24.436,24.5,24.39,24.407,7100,24.436,24.5,24.39,24.407,7100,0.0,1.0
2020-05-04,24.436,24.436,24.436,24.436,137,24.436,24.436,24.436,24.436,137,0.0,1.0
2020-05-05,24.659,24.85,24.659,24.68,5500,24.659,24.85,24.659,24.68,5500,0.0,1.0
2020-05-06,24.599,24.7,24.581,24.69,4918,24.599,24.7,24.581,24.69,4918,0.0,1.0
2020-05-07,24.718,24.81,24.718,24.77,1800,24.718,24.81,24.718,24.77,1800,0.0,1.0
2020-05-08,25.127,25.127,24.96,24.96,6000,25.127,25.127,24.96,24.96,6000,0.0,1.0
2020-05-11,25.202,25.202,25.0,25.0,1976,25.202,25.202,25.0,25.0,1976,0.0,1.0
2020-05-12,24.783,25.2,24.783,25.169,28400,24.783,25.2,24.783,25.169,28400,0.0,1.0
2020-05-13,24.401,24.7,24.35,24.54,3710,24.401,24.7,24.35,24.54,3710,0.0,1.0
2020-05-14,24.648,24.648,24.14,24.16,3290,24.648,24.648,24.14,24.16,3290,0.0,1.0
2020-05-15,24.7,24.7,24.57,24.57,1871,24.7,24.7,24.57,24.57,1871,0.0,1.0
2020-05-18,25.233,25.28,25.202,25.26,3800,25.233,25.28,25.202,25.26,3800,0.0,1.0
2020-05-19,25.128,25.32,25.128,25.32,437,25.128,25.32,25.128,25.32,437,0.0,1.0
2020-05-20,25.355,25.51,25.355,25.447,4700,25.355,25.51,25.355,25.447,4700,0.0,1.0
2020-05-21,25.279,25.279,25.22,25.25,1800,25.279,25.279,25.22,25.25,1800,0.0,1.0
2020-05-22,25.294,25.33,25.198,25.22,1842,25.294,25.33,25.198,25.22,1842,0.0,1.0
2020-05-26,25.568,25.76,25.568,25.72,5100,25.568,25.76,25.568,25.72,5100,0.0,1.0
2020-05-27,25.808,25.808,25.5,25.5,15900,25.808,25.808,25.5,25.5,15900,0.0,1.0
2020-05-28,25.772,25.96,25.772,25.874,3610,25.772,25.96,25.772,25.874,3610,0.0,1.0
2020-05-29,25.875,25.875,25.57,25.8,27342,25.875,25.875,25.57,25.8,27342,0.0,1.0
2020-06-01,25.944,25.95,25.9,25.93,8600,25.944,25.95,25.9,25.93,8600,0.0,1.0
2020-06-02,25.97,25.97,25.912,25.97,5551,25.97,25.97,25.912,25.97,5551,0.0,1.0
2020-06-03,26.333,26.333,26.23,26.33,5000,26.333,26.333,26.23,26.33,5000,0.0,1.0
2020-06-04,26.261,26.389,26.193,26.389,11426,26.261,26.389,26.193,26.389,11426,0.0,1.0
2020-06-05,26.72,26.77,26.58,26.624,900,26.72,26.77,26.58,26.624,900,0.0,1.0
2020-06-08,26.868,26.868,26.71,26.71,4884,26.868,26.868,26.71,26.71,4884,0.0,1.0
2020-06-09,26.714,26.746,26.64,26.64,8600,26.714,26.746,26.64,26.64,8600,0.0,1.0
2020-06-10,26.72,26.785,26.69,26.69,6120,26.72,26.785,26.69,26.69,6120,0.0,1.0
2020-06-11,25.62,26.365,25.62,26.365,7900,25.62,26.365,25.62,26.365,7900,0.0,1.0
2020-06-12,25.792,26.098,25.59,26.098,526,25.792,26.098,25.59,26.098,526,0.0,1.0
2020-06-15,25.907,25.975,25.65,25.68,13337,25.907,25.975,25.65,25.68,13337,0.0,1.0
2020-06-16,26.184,26.32,26.137,26.25,18900,26.184,26.32,26.137,26.25,18900,0.0,1.0
2020-06-17,26.206,26.26,26.18,26.26,3175,26.206,26.26,26.18,26.26,3175,0.0,1.0
2020-06-18,26.127,26.127,25.9,25.9,5817,26.127,26.127,25.9,25.9,5817,0.0,1.0
2020-06-19,26.147,26.3,26.054,26.24,9895,26.147,26.3,26.054,26.24,9895,0.0,1.0
2020-06-22,26.266,26.27,26.0,26.067,12088,26.266,26.27,26.0,26.067,12088,0.0,1.0
2020-06-23,26.38,26.488,26.38,26.475,400,26.38,26.488,26.38,26.475,400,0.0,1.0
2020-06-24,25.882,26.215,25.75,26.215,4400,25.882,26.215,25.75,26.215,4400,0.0,1.0
2020-06-25,26.079,26.079,25.886,25.92,1800,26.079,26.079,25.886,25.92,1800,0.0,1.0
2020-06-26,25.686,25.77,25.65,25.75,7000,25.686,25.77,25.65,25.75,7000,0.0,1.0
2020-06-29,25.96,25.96,25.91,25.91,1854,25.96,25.96,25.91,25.91,1854,0.0,1.0
2020-06-30,26.226,26.226,26.025,26.028,600,26.226,26.226,26.025,26.028,600,0.0,1.0
2020-07-01,26.283,26.315,26.22,26.264,2450,26.283,26.315,26.22,26.264,2450,0.0,1.0
2020-07-02,26.379,26.557,26.379,26.557,1200,26.379,26.557,26.379,26.557,1200,0.0,1.0
2020-07-06,26.69,26.7,26.627,26.645,1900,26.69,26.7,26.627,26.645,1900,0.0,1.0
2020-07-07,26.53,26.55,26.53,26.55,900,26.53,26.55,26.53,26.55,900,0.0,1.0
2020-07-08,26.571,26.571,26.47,26.47,10249,26.571,26.571,26.47,26.47,10249,0.0,1.0
2020-07-09,26.57,26.57,26.413,26.413,2200,26.57,26.57,26.413,26.413,2200,0.0,1.0
2020-07-10,26.678,26.678,26.678,26.678,4,26.678,26.678,26.678,26.678,4,0.0,1.0
2020-07-13,26.549,26.97,26.549,26.88,27259,26.549,26.97,26.549,26.88,27259,0.0,1.0
2020-07-14,26.816,26.816,26.6,26.66,6900,26.816,26.816,26.6,26.66,6900,0.0,1.0
2020-07-15,26.926,26.926,26.85,26.85,32100,26.926,26.926,26.85,26.85,32100,0.0,1.0
2020-07-16,26.86,26.87,26.86,26.87,400,26.86,26.87,26.86,26.87,400,0.0,1.0
2020-07-17,26.909,26.909,26.86,26.88,1700,26.909,26.909,26.86,26.88,1700,0.0,1.0
2020-07-20,27.116,27.116,26.89,26.89,1080,27.116,27.116,26.89,26.89,1080,0.0,1.0
2020-07-21,27.138,27.138,27.138,27.138,74,27.138,27.138,27.138,27.138,74,0.0,1.0
2020-07-22,27.2402,27.2402,27.1001,27.16,5616,27.2402,27.2402,27.1001,27.16,5616,0.0,1.0
2020-07-23,26.9879,27.21,26.92,27.1828,1791,26.9879,27.21,26.92,27.1828,1791,0.0,1.0
2020-07-24,26.8649,26.8649,26.8649,26.8649,531,26.8649,26.8649,26.8649,26.8649,531,0.0,1.0
2020-07-27,27.0175,27.0284,26.93,26.99,6041,27.0175,27.0284,26.93,26.99,6041,0.0,1.0
2020-07-28,26.8814,27.05,26.8701,26.98,14644,26.8814,27.05,26.8701,26.98,14644,0.0,1.0
2020-07-29,27.0898,27.1002,26.98,27.08,5039,27.0898,27.1002,26.98,27.08,5039,0.0,1.0
2020-07-30,27.0095,27.0299,26.8,26.8,1859,27.0095,27.0299,26.8,26.8,1859,0.0,1.0
2020-07-31,27.167,27.167,26.965,26.965,126,27.167,27.167,26.965,26.965,126,0.0,1.0
2020-08-03,27.3095,27.34,27.2659,27.275,1049,27.3095,27.34,27.2659,27.275,1049,0.0,1.0
2020-08-04,27.3366,27.3498,27.2501,27.2501,633,27.3366,27.3498,27.2501,27.2501,633,0.0,1.0
2020-08-05,27.5016,27.52,27.38,27.38,608272,27.5016,27.52,27.38,27.38,608272,0.0,1.0
2020-08-06,27.5788,27.5788,27.36,27.36,2513,27.5788,27.5788,27.36,27.36,2513,0.0,1.0
2020-08-07,27.59,27.6,27.43,27.43,2985,27.59,27.6,27.43,27.43,2985,0.0,1.0
2020-08-10,27.6205,27.6205,27.59,27.6078,1102,27.6205,27.6205,27.59,27.6078,1102,0.0,1.0
2020-08-11,27.476,27.745,27.45,27.69,3837,27.476,27.745,27.45,27.69,3837,0.0,1.0
2020-08-12,27.71,27.75,27.69,27.7,8525,27.71,27.75,27.69,27.7,8525,0.0,1.0
2020-08-13,27.71,27.71,27.69,27.69,100,27.71,27.71,27.69,27.69,100,0.0,1.0
2020-08-14,27.6811,27.6871,27.65,27.65,1109,27.6811,27.6871,27.65,27.65,1109,0.0,1.0
2020-08-17,27.8,27.8,27.74,27.74,6864,27.8,27.8,27.74,27.74,6864,0.0,1.0
2020-08-18,27.8351,27.8351,27.8351,27.8351,1,27.8351,27.8351,27.8351,27.8351,1,0.0,1.0
2020-08-19,27.8,27.8,27.8,27.8,171,27.8,27.8,27.8,27.8,171,0.0,1.0
2020-08-20,27.835,27.835,27.8,27.8001,987,27.835,27.835,27.8,27.8001,987,0.0,1.0
2020-08-21,27.8644,27.9,27.83,27.83,4538,27.8644,27.9,27.83,27.83,4538,0.0,1.0
2020-08-24,27.9707,27.9707,27.92,27.96,11932,27.9707,27.9707,27.92,27.96,11932,0.0,1.0
2020-08-25,28.0402,28.0402,27.94,27.97,12151,28.0402,28.0402,27.94,27.97,12151,0.0,1.0
2020-08-26,28.125,28.125,28.0753,28.0753,699,28.125,28.125,28.0753,28.0753,699,0.0,1.0
2020-08-27,28.1203,28.17,28.1203,28.17,934,28.1203,28.17,28.1203,28.17,934,0.0,1.0
2020-08-28,28.2276,28.2276,28.1501,28.1501,2493,28.2276,28.2276,28.1501,28.1501,2493,0.0,1.0
2020-08-31,28.1731,28.2199,28.11,28.16,7396,28.1731,28.2199,28.11,28.16,7396,0.0,1.0
2020-09-01,28.2,28.2299,28.16,28.16,5932,28.2,28.2299,28.16,28.16,5932,0.0,1.0
2020-09-02,28.2971,28.2971,28.22,28.22,2109,28.2971,28.2971,28.22,28.22,2109,0.0,1.0
2020-09-03,27.9386,28.02,27.91,28.02,599,27.9386,28.02,27.91,28.02,599,0.0,1.0
2020-09-04,27.898,27.898,27.57,27.57,1542,27.898,27.898,27.57,27.57,1542,0.0,1.0
2020-09-08,27.5482,27.6,27.5482,27.6,4078,27.5482,27.6,27.5482,27.6,4078,0.0,1.0
2020-09-09,27.9057,27.9057,27.86,27.86,106,27.9057,27.9057,27.86,27.86,106,0.0,1.0
2020-09-10,27.6378,27.91,27.58,27.91,2540,27.6378,27.91,27.58,27.91,2540,0.0,1.0
2020-09-11,27.6592,27.68,27.6592,27.68,100,27.6592,27.68,27.6592,27.68,100,0.0,1.0
2020-09-14,27.82,27.84,27.82,27.84,1100,27.82,27.84,27.82,27.84,1100,0.0,1.0
2020-09-15,27.8716,27.8716,27.8716,27.8716,114,27.8716,27.8716,27.8716,27.8716,114,0.0,1.0
2020-09-16,27.9028,28.0846,27.89,28.0314,12136,27.9028,28.0846,27.89,28.0314,12136,0.0,1.0
2020-09-17,27.7334,27.7334,27.66,27.67,2511,27.7334,27.7334,27.66,27.67,2511,0.0,1.0
2020-09-18,27.6199,27.6199,27.6199,27.6199,3,27.6199,27.6199,27.6199,27.6199,3,0.0,1.0
2020-09-21,27.366,27.366,27.27,27.3073,777,27.366,27.366,27.27,27.3073,777,0.0,1.0
2020-09-22,27.5579,27.5579,27.33,27.33,6493,27.5579,27.5579,27.33,27.33,6493,0.0,1.0
2020-09-23,27.1269,27.5,27.1269,27.5,3173,27.1269,27.5,27.1269,27.5,3173,0.0,1.0
2020-09-24,27.2313,27.2313,27.11,27.22,603,27.2313,27.2313,27.11,27.22,603,0.0,1.0
2020-09-25,27.4934,27.4934,27.4499,27.4499,370,27.4934,27.4934,27.4499,27.4499,370,0.0,1.0
2020-09-28,27.7518,27.821,27.7518,27.79,281,27.7518,27.821,27.7518,27.79,281,0.0,1.0
2020-09-29,27.6747,27.77,27.6,27.77,14891,27.6747,27.77,27.6,27.77,14891,0.0,1.0
2020-09-30,27.9102,27.9102,27.9102,27.9102,6,27.9102,27.9102,27.9102,27.9102,6,0.0,1.0
2020-10-01,27.922,27.95,27.89,27.95,3597,27.922,27.95,27.89,27.95,3597,0.0,1.0
2020-10-02,27.7943,27.83,27.72,27.7912,10871,27.7943,27.83,27.72,27.7912,10871,0.0,1.0
2020-10-05,28.1007,28.1007,27.955,27.99,1490,28.1007,28.1007,27.955,27.99,1490,0.0,1.0
2020-10-06,27.8949,28.1906,27.8949,28.1001,3833,27.8949,28.1906,27.8949,28.1001,3833,0.0,1.0
2020-10-07,28.2165,28.24,28.2131,28.2131,9387,28.2165,28.24,28.2131,28.2131,9387,0.0,1.0
2020-10-08,28.3102,28.3102,28.215,28.22,1953,28.3102,28.3102,28.215,28.22,1953,0.0,1.0
2020-10-09,28.5061,28.5061,28.5061,28.5061,34,28.5061,28.5061,28.5061,28.5061,34,0.0,1.0
2020-10-12,28.6857,28.7,28.55,28.55,7105,28.6857,28.7,28.55,28.55,7105,0.0,1.0
2020-10-13,28.644,28.71,28.6009,28.6671,1878,28.644,28.71,28.6009,28.6671,1878,0.0,1.0
2020-10-14,28.5677,28.6,28.48,28.6,3154,28.5677,28.6,28.48,28.6,3154,0.0,1.0
2020-10-15,28.535,28.535,28.4,28.4,1015,28.535,28.535,28.4,28.4,1015,0.0,1.0
2020-10-16,28.6049,28.63,28.6049,28.63,242,28.6049,28.63,28.6049,28.63,242,0.0,1.0
2020-10-19,28.3478,28.54,28.3478,28.54,2570,28.3478,28.54,28.3478,28.54,2570,0.0,1.0
2020-10-20,28.4225,28.495,28.4225,28.4701,409,28.4225,28.495,28.4225,28.4701,409,0.0,1.0
2020-10-21,28.4375,28.51,28.41,28.51,2054,28.4375,28.51,28.41,28.51,2054,0.0,1.0
2020-10-22,28.531,28.56,28.531,28.56,358,28.531,28.56,28.531,28.56,358,0.0,1.0
2020-10-23,28.59,28.59,28.44,28.5,9049,28.59,28.59,28.44,28.5,9049,0.0,1.0
2020-10-26,28.2375,28.267,28.05,28.255,9803,28.2375,28.267,28.05,28.255,9803,0.0,1.0
2020-10-27,28.2899,28.3899,28.2,28.29,11189,28.2899,28.3899,28.2,28.29,11189,0.0,1.0
2020-10-28,27.3143,27.81,27.3143,27.81,21676,27.3143,27.81,27.3143,27.81,21676,0.0,1.0
2020-10-29,27.7,27.89,27.23,27.23,19781,27.7,27.89,27.23,27.23,19781,0.0,1.0
2020-10-30,27.38,27.47,27.0222,27.47,117682,27.38,27.47,27.0222,27.47,117682,0.0,1.0
2020-11-02,27.6,27.7,27.39,27.56,91425,27.6,27.7,27.39,27.56,91425,0.0,1.0
2020-11-03,27.9093,28.02,27.765,27.85,152683,27.9093,28.02,27.765,27.85,152683,0.0,1.0
2020-11-04,28.2341,28.559,28.2341,28.54,30756,28.2341,28.559,28.2341,28.54,30756,0.0,1.0
2020-11-05,28.64,28.74,28.5661,28.74,15958,28.64,28.74,28.5661,28.74,15958,0.0,1.0
2020-11-06,28.67,28.74,28.545,28.64,52871,28.67,28.74,28.545,28.64,52871,0.0,1.0
2020-11-09,28.85,29.24,28.85,29.24,7823,28.85,29.24,28.85,29.24,7823,0.0,1.0
2020-11-10,28.88,28.96,28.7568,28.96,12429,28.88,28.96,28.7568,28.96,12429,0.0,1.0
2020-11-11,29.0051,29.15,29.0,29.15,6101,29.0051,29.15,29.0,29.15,6101,0.0,1.0
2020-11-12,28.8002,29.0,28.8002,28.91,8297,28.8002,29.0,28.8002,28.91,8297,0.0,1.0
2020-11-13,29.0953,29.0953,28.91,28.91,1449,29.0953,29.0953,28.91,28.91,1449,0.0,1.0
2020-11-16,29.188,29.25,29.1401,29.21,7180,29.188,29.25,29.1401,29.21,7180,0.0,1.0
2020-11-17,29.13,29.2295,29.0313,29.17,2930,29.13,29.2295,29.0313,29.17,2930,0.0,1.0
2020-11-18,29.035,29.229,29.035,29.229,2743,29.035,29.229,29.035,29.229,2743,0.0,1.0
2020-11-19,29.1001,29.12,28.78,28.78,3829,29.1001,29.12,28.78,28.78,3829,0.0,1.0
2020-11-20,28.9079,29.04,28.9079,29.0,5307,28.9079,29.04,28.9079,29.0,5307,0.0,1.0
2020-11-23,29.078,29.1599,28.87,28.87,3919,29.078,29.1599,28.87,28.87,3919,0.0,1.0
2020-11-24,29.3566,29.3799,29.1726,29.21,11502,29.3566,29.3799,29.1726,29.21,11502,0.0,1.0
2020-11-25,29.3143,29.33,29.1901,29.33,12219,29.3143,29.33,29.1901,29.33,12219,0.0,1.0
2020-11-27,29.3798,29.42,29.35,29.42,827,29.3798,29.42,29.35,29.42,827,0.0,1.0
2020-11-30,29.29,29.32,29.1777,29.32,7068,29.29,29.32,29.1777,29.32,7068,0.0,1.0
2020-12-01,29.4877,29.57,29.47,29.57,31602,29.4877,29.57,29.47,29.57,31602,0.0,1.0
2020-12-02,29.52,29.52,29.4,29.41,11796,29.52,29.52,29.4,29.41,11796,0.0,1.0
2020-12-03,29.497,29.51,29.42,29.42,8556,29.497,29.51,29.42,29.42,8556,0.0,1.0
2020-12-04,29.6199,29.6199,29.56,29.595,882,29.6199,29.6199,29.56,29.595,882,0.0,1.0
2020-12-07,29.5389,29.55,29.47,29.55,3588,29.5389,29.55,29.47,29.55,3588,0.0,1.0
2020-12-08,29.68,29.68,29.49,29.49,6387,29.68,29.68,29.49,29.49,6387,0.0,1.0
2020-12-09,29.5124,29.59,29.46,29.59,32503,29.5124,29.59,29.46,29.59,32503,0.0,1.0
2020-12-10,29.525,29.545,29.495,29.53,1016,29.525,29.545,29.495,29.53,1016,0.0,1.0
2020-12-11,29.4297,29.4297,29.37,29.37,804,29.4297,29.4297,29.37,29.37,804,0.0,1.0
2020-12-14,29.3592,29.46,29.3592,29.46,406,29.3592,29.46,29.3592,29.46,406,0.0,1.0
2020-12-15,29.5615,29.58,29.4771,29.4771,2935,29.5615,29.58,29.4771,29.4771,2935,0.0,1.0
2020-12-16,29.5948,29.63,29.53,29.53,7851,29.5948,29.63,29.53,29.53,7851,0.0,1.0
2020-12-17,29.6663,29.6663,29.61,29.61,156,29.6663,29.6663,29.61,29.61,156,0.0,1.0
2020-12-18,29.6774,29.6774,29.6774,29.6774,4,29.6774,29.6774,29.6774,29.6774,4,0.0,1.0
2020-12-21,29.4891,29.4899,29.35,29.35,1408,29.4891,29.4899,29.35,29.35,1408,0.0,1.0
2020-12-22,29.4888,29.4888,29.4888,29.4888,144,29.4888,29.4888,29.4888,29.4888,144,0.0,1.0
2020-12-23,29.5527,29.59,29.5527,29.58,6747,29.5527,29.59,29.5527,29.58,6747,0.0,1.0
2020-12-24,29.6277,29.6277,29.6277,29.6277,3,29.6277,29.6277,29.6277,29.6277,3,0.0,1.0
2020-12-28,29.77,29.77,29.7201,29.7201,802,29.77,29.77,29.7201,29.7201,802,0.0,1.0
2020-12-29,29.7114,29.7114,29.7114,29.7114,802,29.7114,29.7114,29.7114,29.7114,802,0.0,1.0
2020-12-30,29.773,29.79,29.6902,29.78,5880,29.773,29.79,29.6902,29.78,5880,0.0,1.0
2020-12-31,29.7904,29.7904,29.58,29.58,2687,29.7904,29.7904,29.58,29.58,2687,0.0,1.0
2021-01-04,29.5272,29.74,29.38,29.74,11402,29.5272,29.74,29.38,29.74,11402,0.0,1.0
2021-01-05,29.6548,29.6548,29.6548,29.6548,116,29.6548,29.6548,29.6548,29.6548,116,0.0,1.0
2021-01-06,29.7621,29.7621,29.7621,29.7621,1,29.7621,29.7621,29.7621,29.7621,1,0.0,1.0
2021-01-07,30.0343,30.08,29.88,29.88,3274,30.0343,30.08,29.88,29.88,3274,0.0,1.0
2021-01-08,30.06,30.06,30.025,30.025,362,30.06,30.06,30.025,30.025,362,0.0,1.0
2021-01-11,29.935,30.04,29.935,29.98,4650,29.935,30.04,29.935,29.98,4650,0.0,1.0
2021-01-12,29.94,29.96,29.86,29.96,2580,29.94,29.96,29.86,29.96,2580,0.0,1.0
2021-01-13,30.005,30.03,30.005,30.03,133,30.005,30.03,30.005,30.03,133,0.0,1.0
2021-01-14,29.9915,29.9915,29.9915,29.9915,203,29.9915,29.9915,29.9915,29.9915,203,0.0,1.0
2021-01-15,29.841,29.8892,29.84,29.84,1138,29.841,29.8892,29.84,29.84,1138,0.0,1.0
2021-01-19,29.9,29.94,29.87,29.87,3978,29.9,29.94,29.87,29.87,3978,0.0,1.0
2021-01-20,30.1448,30.19,30.1448,30.17,2305,30.1448,30.19,30.1448,30.17,2305,0.0,1.0
2021-01-21,30.1148,30.115,30.1148,30.115,300,30.1148,30.115,30.1148,30.115,300,0.0,1.0
2021-01-22,30.0879,30.0879,30.06,30.06,114869,30.0879,30.0879,30.06,30.06,114869,0.0,1.0
2021-01-25,30.095,30.095,30.015,30.03,1475,30.095,30.095,30.015,30.03,1475,0.0,1.0
2021-01-26,30.05,30.05,30.04,30.04,283,30.05,30.05,30.04,30.04,283,0.0,1.0
2021-01-27,29.5361,29.8378,29.5361,29.83,2604,29.5361,29.8378,29.5361,29.83,2604,0.0,1.0
2021-01-28,29.6817,29.6817,29.58,29.58,2821,29.6817,29.6817,29.58,29.58,2821,0.0,1.0
2021-01-29,29.5043,29.58,29.48,29.58,2888,29.5043,29.58,29.48,29.58,2888,0.0,1.0
2021-02-01,29.6872,29.6872,29.48,29.48,8886,29.6872,29.6872,29.48,29.48,8886,0.0,1.0
2021-02-02,29.9861,30.03,29.85,29.85,2134,29.9861,30.03,29.85,29.85,2134,0.0,1.0
2021-02-03,30.0018,30.0018,29.9801,29.9801,449,30.0018,30.0018,29.9801,29.9801,449,0.0,1.0
2021-02-04,30.0969,30.0969,29.82,29.82,2050,30.0969,30.0969,29.82,29.82,2050,0.0,1.0
2021-02-05,30.17,30.17,30.17,30.17,6,30.17,30.17,30.17,30.17,6,0.0,1.0
2021-02-08,30.2352,30.2352,30.2352,30.2352,7,30.2352,30.2352,30.2352,30.2352,7,0.0,1.0
2021-02-09,30.27,30.27,30.18,30.18,101,30.27,30.27,30.18,30.18,101,0.0,1.0
2021-02-10,30.1,30.21,30.1,30.21,2429,30.1,30.21,30.1,30.21,2429,0.0,1.0
2021-02-11,30.216,30.216,30.1501,30.1501,914,30.216,30.216,30.1501,30.1501,914,0.0,1.0
2021-02-12,30.195,30.23,30.14,30.23,2475,30.195,30.23,30.14,30.23,2475,0.0,1.0
2021-02-16,30.26,30.26,30.26,30.26,4,30.26,30.26,30.26,30.26,4,0.0,1.0
2021-02-17,30.19,30.22,30.1601,30.1601,659,30.19,30.22,30.1601,30.1601,659,0.0,1.0
2021-02-18,30.2384,30.2384,30.2384,30.2384,2,30.2384,30.2384,30.2384,30.2384,2,0.0,1.0
2021-02-19,30.1213,30.2073,30.11,30.17,2936,30.1213,30.2073,30.11,30.17,2936,0.0,1.0
2021-02-22,30.145,30.17,30.145,30.17,4723,30.145,30.17,30.145,30.17,4723,0.0,1.0
2021-02-23,30.1557,30.1557,29.89,30.1,2219,30.1557,30.1557,29.89,30.1,2219,0.0,1.0
2021-02-24,30.345,30.345,30.22,30.24,478,30.345,30.345,30.22,30.24,478,0.0,1.0
2021-02-25,29.9963,30.02,29.9963,30.02,1743,29.9963,30.02,29.9963,30.02,1743,0.0,1.0
2021-02-26,30.0189,30.0189,29.91,29.95,4340,30.0189,30.0189,29.91,29.95,4340,0.0,1.0
2021-03-01,30.3051,30.32,30.29,30.29,1166,30.3051,30.32,30.29,30.29,1166,0.0,1.0
2021-03-02,30.2243,30.2243,30.21,30.21,251,30.2243,30.2243,30.21,30.21,251,0.0,1.0
2021-03-03,30.0621,30.19,30.0621,30.19,1654,30.0621,30.19,30.0621,30.19,1654,0.0,1.0
2021-03-04,29.7728,30.02,29.7,30.02,10666,29.7728,30.02,29.7,30.02,10666,0.0,1.0
2021-03-05,30.122,30.122,29.78,29.78,9839,30.122,30.122,29.78,29.78,9839,0.0,1.0
2021-03-08,30.1337,30.19,30.1337,30.19,4120,30.1337,30.19,30.1337,30.19,4120,0.0,1.0
2021-03-09,30.38,30.459,30.08,30.08,8148,30.38,30.459,30.08,30.08,8148,0.0,1.0
2021-03-10,30.381,30.381,30.381,30.381,3,30.381,30.381,30.381,30.381,3,0.0,1.0
2021-03-11,30.5067,30.53,30.5067,30.53,102,30.5067,30.53,30.5067,30.53,102,0.0,1.0
2021-03-12,30.5,30.5,30.44,30.4446,6083,30.5,30.5,30.44,30.4446,6083,0.0,1.0
2021-03-15,30.525,30.525,30.525,30.525,35,30.525,30.525,30.525,30.525,35,0.0,1.0
2021-03-16,30.655,30.655,30.56,30.56,615,30.655,30.655,30.56,30.56,615,0.0,1.0
2021-03-17,30.7008,30.7008,30.67,30.67,102,30.7008,30.7008,30.67,30.67,102,0.0,1.0
2021-03-18,30.495,30.5995,30.495,30.57,282,30.495,30.5995,30.495,30.57,282,0.0,1.0
2021-03-19,30.5225,30.5299,30.49,30.5299,837,30.5225,30.5299,30.49,30.5299,837,0.0,1.0
2021-03-22,30.63,30.63,30.575,30.575,348,30.63,30.63,30.575,30.575,348,0.0,1.0
2021-03-23,30.5641,30.5641,30.5641,30.5641,138,30.5641,30.5641,30.5641,30.5641,138,0.0,1.0
2021-03-24,30.5303,30.67,30.5303,30.67,1599,30.5303,30.67,30.5303,30.67,1599,0.0,1.0
2021-03-25,30.61,30.61,30.4301,30.59,1784,30.61,30.61,30.4301,30.59,1784,0.0,1.0
2021-03-26,30.7837,30.7837,30.665,30.665,256,30.7837,30.7837,30.665,30.665,256,0.0,1.0
2021-03-29,30.745,30.8201,30.745,30.79,2380,30.745,30.8201,30.745,30.79,2380,0.0,1.0
2021-03-30,30.8352,30.8352,30.8352,30.8352,159,30.8352,30.8352,30.8352,30.8352,159,0.0,1.0
2021-03-31,30.9237,30.9237,30.79,30.84,12189,30.9237,30.9237,30.79,30.84,12189,0.0,1.0
2021-04-01,30.87,30.94,30.845,30.94,2438,30.87,30.94,30.845,30.94,2438,0.0,1.0
2021-04-05,31.135,31.135,31.08,31.08,1797,31.135,31.135,31.08,31.08,1797,0.0,1.0
2021-04-06,31.05,31.153,31.05,31.153,700,31.05,31.153,31.05,31.153,700,0.0,1.0
2021-04-07,31.1072,31.17,31.1072,31.125,1618,31.1072,31.17,31.1072,31.125,1618,0.0,1.0
2021-04-08,31.17,31.1999,31.155,31.155,320,31.17,31.1999,31.155,31.155,320,0.0,1.0
2021-04-09,31.2299,31.2299,31.11,31.175,1062,31.2299,31.2299,31.11,31.175,1062,0.0,1.0
2021-04-12,31.2351,31.2351,31.2042,31.2042,391,31.2351,31.2351,31.2042,31.2042,391,0.0,1.0
2021-04-13,31.265,31.265,31.2257,31.2257,1001,31.265,31.265,31.2257,31.2257,1001,0.0,1.0
2021-04-14,31.2151,31.319,31.2151,31.31,932,31.2151,31.319,31.2151,31.31,932,0.0,1.0
2021-04-15,31.2383,31.273,31.2383,31.27,1498,31.2383,31.273,31.2383,31.27,1498,0.0,1.0
2021-04-16,31.2666,31.2666,31.2666,31.2666,23,31.2666,31.2666,31.2666,31.2666,23,0.0,1.0
2021-04-19,31.2601,31.2601,31.2601,31.2601,13,31.2601,31.2601,31.2601,31.2601,13,0.0,1.0
2021-04-20,31.13,31.1721,31.13,31.1721,391,31.13,31.1721,31.13,31.1721,391,0.0,1.0
2021-04-21,31.24,31.2599,31.2096,31.242,3198,31.24,31.2599,31.2096,31.242,3198,0.0,1.0
2021-04-22,31.22,31.22,31.22,31.22,1,31.22,31.22,31.22,31.22,1,0.0,1.0
2021-04-23,31.285,31.29,31.255,31.26,1190,31.285,31.29,31.255,31.26,1190,0.0,1.0
2021-04-26,31.295,31.34,31.26,31.2601,1057,31.295,31.34,31.26,31.2601,1057,0.0,1.0
2021-04-27,31.27,31.315,31.25,31.315,1516,31.27,31.315,31.25,31.315,1516,0.0,1.0
2021-04-28,31.315,31.315,31.31,31.31,8503,31.315,31.315,31.31,31.31,8503,0.0,1.0
2021-04-29,31.2801,31.34,31.2801,31.31,10180,31.2801,31.34,31.2801,31.31,10180,0.0,1.0
2021-04-30,31.2751,31.2751,31.2751,31.2751,4,31.2751,31.2751,31.2751,31.2751,4,0.0,1.0
2021-05-03,31.29,31.29,31.29,31.29,644,31.29,31.29,31.29,31.29,644,0.0,1.0
2021-05-04,31.205,31.2352,31.1499,31.2352,6182,31.205,31.2352,31.1499,31.2352,6182,0.0,1.0
2021-05-05,31.275,31.333,31.231,31.24,2891,31.275,31.333,31.231,31.24,2891,0.0,1.0
2021-05-06,31.4338,31.4338,31.3229,31.3275,13095,31.4338,31.4338,31.3229,31.3275,13095,0.0,1.0
2021-05-07,31.45,31.45,31.41,31.41,3658,31.45,31.45,31.41,31.41,3658,0.0,1.0
2021-05-10,31.4232,31.4558,31.37,31.4558,3455,31.4232,31.4558,31.37,31.4558,3455,0.0,1.0
2021-05-11,31.1903,31.37,31.18,31.37,2378,31.1903,31.37,31.18,31.37,2378,0.0,1.0
2021-05-12,30.8904,31.139,30.86,31.139,6644,30.8904,31.139,30.86,31.139,6644,0.0,1.0
2021-05-13,31.1548,31.1548,31.1548,31.1548,22,31.1548,31.1548,31.1548,31.1548,22,0.0,1.0
2021-05-14,31.3488,31.3488,31.25,31.2501,5863,31.3488,31.3488,31.25,31.2501,5863,0.0,1.0
2021-05-17,31.2052,31.26,31.2052,31.26,165,31.2052,31.26,31.2052,31.26,165,0.0,1.0
2021-05-18,31.245,31.245,31.22,31.23,601,31.245,31.245,31.22,31.23,601,0.0,1.0
2021-05-19,31.1725,31.21,31.1725,31.21,667,31.1725,31.21,31.1725,31.21,667,0.0,1.0
2021-05-20,31.295,31.295,31.295,31.295,95,31.295,31.295,31.295,31.295,95,0.0,1.0
2021-05-21,31.295,31.295,31.295,31.295,3,31.295,31.295,31.295,31.295,3,0.0,1.0
2021-05-24,31.4242,31.4242,31.381,31.4002,2717,31.4242,31.4242,31.381,31.4002,2717,0.0,1.0
2021-05-25,31.345,31.39,31.321,31.39,5741,31.345,31.39,31.321,31.39,5741,0.0,1.0
2021-05-26,31.425,31.425,31.4,31.4,166,31.425,31.425,31.4,31.4,166,0.0,1.0
2021-05-27,31.43,31.43,31.41,31.42,469,31.43,31.43,31.41,31.42,469,0.0,1.0
2021-05-28,31.52,31.5206,31.47,31.47,1430,31.52,31.5206,31.47,31.47,1430,0.0,1.0
2021-06-01,31.4554,31.5013,31.4554,31.5,616,31.4554,31.5013,31.4554,31.5,616,0.0,1.0
2021-06-02,31.5289,31.5289,31.45,31.51,3353,31.5289,31.5289,31.45,31.51,3353,0.0,1.0
2021-06-03,31.5,31.5,31.5,31.5,15,31.5,31.5,31.5,31.5,15,0.0,1.0
2021-06-04,31.575,31.575,31.52,31.52,14818,31.575,31.575,31.52,31.52,14818,0.0,1.0
2021-06-07,31.575,31.6,31.54,31.6,715,31.575,31.6,31.54,31.6,715,0.0,1.0
2021-06-08,31.6,31.6499,31.6,31.6499,3218,31.6,31.6499,31.6,31.6499,3218,0.0,1.0
2021-06-09,31.4943,31.57,31.41,31.41,517,31.4943,31.57,31.41,31.41,517,0.0,1.0
2021-06-10,31.58,31.6,31.53,31.56,2432,31.58,31.6,31.53,31.56,2432,0.0,1.0
2021-06-11,31.665,31.665,31.665,31.665,2432,31.665,31.665,31.665,31.665,2432,0.0,1.0
2021-06-14,31.6583,31.6583,31.6583,31.6583,1,31.6583,31.6583,31.6583,31.6583,1,0.0,1.0
2021-06-15,31.675,31.675,31.675,31.675,1,31.675,31.675,31.675,31.675,1,0.0,1.0
2021-06-16,31.6207,31.6207,31.6207,31.6207,0,31.6207,31.6207,31.6207,31.6207,0,0.0,1.0
2021-06-17,31.625,31.625,31.625,31.625,0,31.625,31.625,31.625,31.625,0,0.0,1.0
2021-06-18,31.5228,31.5228,31.5228,31.5228,63,31.5228,31.5228,31.5228,31.5228,63,0.0,1.0
2021-06-21,31.63,31.63,31.63,31.63,63,31.63,31.63,31.63,31.63,63,0.0,1.0
2021-06-22,31.605,31.62,31.605,31.61,14372,31.605,31.62,31.605,31.61,14372,0.0,1.0
2021-06-23,31.645,31.705,31.64,31.705,4185,31.645,31.705,31.64,31.705,4185,0.0,1.0
2021-06-24,31.708,31.8099,31.708,31.8099,565,31.708,31.8099,31.708,31.8099,565,0.0,1.0
2021-06-25,31.735,31.735,31.7,31.72,700,31.735,31.735,31.7,31.72,700,0.0,1.0
2021-06-28,31.8351,31.8351,31.8351,31.8351,123,31.8351,31.8351,31.8351,31.8351,123,0.0,1.0
2021-06-29,31.83,31.83,31.8,31.8,527,31.83,31.83,31.8,31.8,527,0.0,1.0
2021-06-30,31.755,31.8001,31.755,31.8001,955,31.755,31.8001,31.755,31.8001,955,0.0,1.0
2021-07-01,31.75,31.81,31.7,31.81,10230,31.75,31.81,31.7,31.81,10230,0.0,1.0
2021-07-02,31.865,31.865,31.865,31.865,2,31.865,31.865,31.865,31.865,2,0.0,1.0
2021-07-06,31.835,31.835,31.835,31.835,2,31.835,31.835,31.835,31.835,2,0.0,1.0
2021-07-07,31.845,31.845,31.845,31.845,0,31.845,31.845,31.845,31.845,0,0.0,1.0
2021-07-08,31.7501,31.76,31.72,31.76,2588,31.7501,31.76,31.72,31.76,2588,0.0,1.0
2021-07-09,31.84,31.84,31.8,31.8,2550,31.84,31.84,31.8,31.8,2550,0.0,1.0
2021-07-12,31.81,31.865,31.81,31.8434,2962,31.81,31.865,31.81,31.8434,2962,0.0,1.0
2021-07-13,31.885,31.885,31.79,31.79,1789,31.885,31.885,31.79,31.79,1789,0.0,1.0
2021-07-14,31.75,31.83,31.75,31.83,802,31.75,31.83,31.75,31.83,802,0.0,1.0
2021-07-15,31.805,31.8141,31.77,31.8141,621,31.805,31.8141,31.77,31.8141,621,0.0,1.0
2021-07-16,31.7145,31.79,31.7145,31.79,881,31.7145,31.79,31.7145,31.79,881,0.0,1.0
2021-07-19,31.61,31.6677,31.6,31.6677,54993,31.61,31.6677,31.6,31.6677,54993,0.0,1.0
2021-07-20,31.775,31.775,31.72,31.72,388,31.775,31.775,31.72,31.72,388,0.0,1.0
2021-07-21,31.78,31.78,31.77,31.77,205,31.78,31.78,31.77,31.77,205,0.0,1.0
2021-07-22,31.81,31.81,31.79,31.79,3009,31.81,31.81,31.79,31.79,3009,0.0,1.0
2021-07-23,31.84,31.84,31.84,31.84,3009,31.84,31.84,31.84,31.84,3009,0.0,1.0
2021-07-26,31.85,31.85,31.82,31.82,3197,31.85,31.85,31.82,31.82,3197,0.0,1.0
2021-07-27,31.82,31.8599,31.8,31.8599,545,31.82,31.8599,31.8,31.8599,545,0.0,1.0
2021-07-28,31.82,31.8333,31.781,31.79,3064,31.82,31.8333,31.781,31.79,3064,0.0,1.0
2021-07-29,31.9039,31.9039,31.791,31.83,3700,31.9039,31.9039,31.791,31.83,3700,0.0,1.0
2021-07-30,31.8,31.86,31.8,31.86,970,31.8,31.86,31.8,31.86,970,0.0,1.0
2021-08-02,31.88,31.88,31.88,31.88,970,31.88,31.88,31.88,31.88,970,0.0,1.0
2021-08-03,31.865,31.865,31.84,31.86,2832,31.865,31.865,31.84,31.86,2832,0.0,1.0
2021-08-04,31.915,31.915,31.87,31.87,179,31.915,31.915,31.87,31.87,179,0.0,1.0
2021-08-05,31.9693,31.975,31.965,31.97,3552,31.9693,31.975,31.965,31.97,3552,0.0,1.0
2021-08-06,31.9693,31.9693,31.91,31.95,29256,31.9693,31.9693,31.91,31.95,29256,0.0,1.0
2021-08-09,31.92,31.92,31.8819,31.91,1776,31.92,31.92,31.8819,31.91,1776,0.0,1.0
2021-08-10,32.0,32.005,31.93,31.9973,3411,32.0,32.005,31.93,31.9973,3411,0.0,1.0
2021-08-11,32.06,32.06,32.06,32.06,4,32.06,32.06,32.06,32.06,4,0.0,1.0
2021-08-12,32.06,32.06,32.06,32.06,122,32.06,32.06,32.06,32.06,122,0.0,1.0
2021-08-13,31.9508,32.065,31.95,32.065,2777,31.9508,32.065,31.95,32.065,2777,0.0,1.0
2021-08-16,32.005,32.005,31.94,31.94,14277,32.005,32.005,31.94,31.94,14277,0.0,1.0
2021-08-17,31.995,31.995,31.995,31.995,14277,31.995,31.995,31.995,31.995,14277,0.0,1.0
2021-08-18,31.96,31.9999,31.94,31.95,4259,31.96,31.9999,31.94,31.95,4259,0.0,1.0
2021-08-19,31.9039,31.93,31.8975,31.8975,1113,31.9039,31.93,31.8975,31.8975,1113,0.0,1.0
2021-08-20,31.96,31.96,31.96,31.96,5,31.96,31.96,31.96,31.96,5,0.0,1.0
2021-08-23,32.031,32.031,32.01,32.01,2035,32.031,32.031,32.01,32.01,2035,0.0,1.0
2021-08-24,32.0251,32.0251,31.9501,31.98,3451,32.0251,32.0251,31.9501,31.98,3451,0.0,1.0
2021-08-25,32.055,32.055,32.011,32.011,332,32.055,32.055,32.011,32.011,332,0.0,1.0
2021-08-26,32.0516,32.0516,32.0463,32.0463,194,32.0516,32.0516,32.0463,32.0463,194,0.0,1.0
2021-08-27,32.065,32.065,32.065,32.065,194,32.065,32.065,32.065,32.065,194,0.0,1.0
2021-08-30,32.04,32.086,32.04,32.086,370,32.04,32.086,32.04,32.086,370,0.0,1.0
2021-08-31,32.065,32.065,32.03,32.06,34334,32.065,32.065,32.03,32.06,34334,0.0,1.0
2021-09-01,32.04,32.06,32.04,32.06,2268,32.04,32.06,32.04,32.06,2268,0.0,1.0
2021-09-02,32.055,32.055,32.055,32.055,566,32.055,32.055,32.055,32.055,566,0.0,1.0
2021-09-03,32.055,32.055,32.0451,32.0451,2261,32.055,32.055,32.0451,32.0451,2261,0.0,1.0
2021-09-07,32.05,32.05,32.05,32.05,273,32.05,32.05,32.05,32.05,273,0.0,1.0
2021-09-08,32.08,32.08,32.08,32.08,273,32.08,32.08,32.08,32.08,273,0.0,1.0
2021-09-09,32.09,32.11,32.07,32.08,5569,32.09,32.11,32.07,32.08,5569,0.0,1.0
2021-09-10,32.09,32.09,32.07,32.07,877,32.09,32.09,32.07,32.07,877,0.0,1.0
2021-09-13,32.03,32.07,32.02,32.07,5384,32.03,32.07,32.02,32.07,5384,0.0,1.0
2021-09-14,32.06,32.083,32.021,32.05,9479,32.06,32.083,32.021,32.05,9479,0.0,1.0
2021-09-15,32.0502,32.0883,32.0502,32.0685,814,32.0502,32.0883,32.0502,32.0685,814,0.0,1.0
2021-09-16,32.105,32.105,32.07,32.07,1260,32.105,32.105,32.07,32.07,1260,0.0,1.0
2021-09-17,32.125,32.125,32.125,32.125,2,32.125,32.125,32.125,32.125,2,0.0,1.0
2021-09-20,32.01,32.01,32.01,32.01,20,32.01,32.01,32.01,32.01,20,0.0,1.0
2021-09-21,32.025,32.08,31.99,32.08,599,32.025,32.08,31.99,32.08,599,0.0,1.0
2021-09-22,32.0104,32.0502,32.0104,32.05,4703,32.0104,32.0502,32.0104,32.05,4703,0.0,1.0
2021-09-23,32.125,32.1499,32.06,32.08,14003,32.125,32.1499,32.06,32.08,14003,0.0,1.0
2021-09-24,32.1052,32.1052,32.09,32.1,20158,32.1052,32.1052,32.09,32.1,20158,0.0,1.0
2021-09-27,32.09,32.105,32.0609,32.105,1239,32.09,32.105,32.0609,32.105,1239,0.0,1.0
2021-09-28,32.085,32.085,32.085,32.085,3,32.085,32.085,32.085,32.085,3,0.0,1.0
2021-09-29,32.075,32.1059,32.04,32.085,2295,32.075,32.1059,32.04,32.085,2295,0.0,1.0
2021-09-30,32.07,32.07,32.07,32.07,66,32.07,32.07,32.07,32.07,66,0.0,1.0
2021-10-01,32.125,32.125,32.03,32.089,35829,32.125,32.125,32.03,32.089,35829,0.0,1.0
2021-10-04,32.1489,32.1489,32.1298,32.13,2651,32.1489,32.1489,32.1298,32.13,2651,0.0,1.0
2021-10-05,32.1251,32.17,32.1251,32.17,379,32.1251,32.17,32.1251,32.17,379,0.0,1.0
2021-10-06,32.1252,32.1252,32.1252,32.1252,2,32.1252,32.1252,32.1252,32.1252,2,0.0,1.0
2021-10-07,32.1551,32.1551,32.1551,32.1551,15,32.1551,32.1551,32.1551,32.1551,15,0.0,1.0
2021-10-08,32.1636,32.1636,32.1636,32.1636,166,32.1636,32.1636,32.1636,32.1636,166,0.0,1.0
2021-10-11,32.185,32.2086,32.185,32.2086,607,32.185,32.2086,32.185,32.2086,607,0.0,1.0
2021-10-12,32.225,32.23,32.1915,32.21,2482,32.225,32.23,32.1915,32.21,2482,0.0,1.0
2021-10-13,32.22,32.22,32.1575,32.1675,976,32.22,32.22,32.1575,32.1675,976,0.0,1.0
2021-10-14,32.18,32.18,32.15,32.15,360,32.18,32.18,32.15,32.15,360,0.0,1.0
2021-10-15,32.18,32.18,32.18,32.18,46,32.18,32.18,32.18,32.18,46,0.0,1.0
2021-10-18,32.185,32.1999,32.185,32.1999,358,32.185,32.1999,32.185,32.1999,358,0.0,1.0
2021-10-19,32.19,32.19,32.15,32.15,8122,32.19,32.19,32.15,32.15,8122,0.0,1.0
2021-10-20,32.195,32.22,32.195,32.2199,5944,32.195,32.22,32.195,32.2199,5944,0.0,1.0
2021-10-21,32.185,32.185,32.185,32.185,251,32.185,32.185,32.185,32.185,251,0.0,1.0
2021-10-22,32.175,32.18,32.1715,32.18,1604,32.175,32.18,32.1715,32.18,1604,0.0,1.0
2021-10-25,32.22,32.22,32.18,32.18,10912,32.22,32.22,32.18,32.18,10912,0.0,1.0
2021-10-26,32.25,32.26,32.2183,32.22,11060,32.25,32.26,32.2183,32.22,11060,0.0,1.0
2021-10-27,32.25,32.26,32.22,32.24,114374,32.25,32.26,32.22,32.24,114374,0.0,1.0
2021-10-28,32.24,32.26,32.24,32.24,102963,32.24,32.26,32.24,32.24,102963,0.0,1.0
2021-10-29,32.245,32.26,32.2264,32.255,854062,32.245,32.26,32.2264,32.255,854062,0.0,1.0
2021-11-01,32.26,32.295,32.19,32.295,276431,32.26,32.295,32.19,32.295,276431,0.0,1.0
2021-11-02,32.359,32.375,32.2769,32.28,97878,32.359,32.375,32.2769,32.28,97878,0.0,1.0
2021-11-03,32.49,32.51,32.265,32.37,47690,32.49,32.51,32.265,32.37,47690,0.0,1.0
2021-11-04,32.5387,32.5899,32.5,32.5,55059,32.5387,32.5899,32.5,32.5,55059,0.0,1.0
2021-11-05,32.6296,32.71,32.559,32.67,94729,32.6296,32.71,32.559,32.67,94729,0.0,1.0
2021-11-08,32.6252,32.7,32.6001,32.66,292684,32.6252,32.7,32.6001,32.66,292684,0.0,1.0
2021-11-09,32.549,32.68,32.4894,32.68,33704,32.549,32.68,32.4894,32.68,33704,0.0,1.0
2021-11-10,32.4042,32.56,32.33,32.41,28512,32.4042,32.56,32.33,32.41,28512,0.0,1.0
2021-11-11,32.42,32.47,32.4109,32.4281,38068,32.42,32.47,32.4109,32.4281,38068,0.0,1.0
2021-11-12,32.579,32.58,32.401,32.44,29967,32.579,32.58,32.401,32.44,29967,0.0,1.0
2021-11-15,32.5372,32.63,32.51,32.6,21147,32.5372,32.63,32.51,32.6,21147,0.0,1.0
2021-11-16,32.6185,32.69,32.5889,32.639,21369,32.6185,32.69,32.5889,32.639,21369,0.0,1.0
2021-11-17,32.58,32.63,32.5224,32.63,35663,32.58,32.63,32.5224,32.63,35663,0.0,1.0
2021-11-18,32.625,32.64,32.457,32.64,68870,32.625,32.64,32.457,32.64,68870,0.0,1.0
2021-11-19,32.56,32.64,32.545,32.64,22968,32.56,32.64,32.545,32.64,22968,0.0,1.0
2021-11-22,32.51,32.749,32.51,32.69,16172,32.51,32.749,32.51,32.69,16172,0.0,1.0
2021-11-23,32.56,32.56,32.3699,32.52,34032,32.56,32.56,32.3699,32.52,34032,0.0,1.0
2021-11-24,32.61,32.61,32.35,32.35,320634,32.61,32.61,32.35,32.35,320634,0.0,1.0
2021-11-26,32.05,32.37,32.05,32.36,48060,32.05,32.37,32.05,32.36,48060,0.0,1.0
2021-11-29,32.39,32.44,32.2355,32.2355,7709,32.39,32.44,32.2355,32.2355,7709,0.0,1.0
2021-11-30,31.93,32.35,31.93,32.32,77341,31.93,32.35,31.93,32.32,77341,0.0,1.0
2021-12-01,31.69,32.31,31.69,32.1342,10994,31.69,32.31,31.69,32.1342,10994,0.0,1.0
2021-12-02,31.9768,32.059,31.765,31.8837,5715,31.9768,32.059,31.765,31.8837,5715,0.0,1.0
2021-12-03,31.79,32.0992,31.55,32.0992,20544,31.79,32.0992,31.55,32.0992,20544,0.0,1.0
2021-12-06,32.08,32.12,31.9741,31.99,6069,32.08,32.12,31.9741,31.99,6069,0.0,1.0
2021-12-07,32.54,32.55,32.32,32.33,25445,32.54,32.55,32.32,32.33,25445,0.0,1.0
2021-12-08,32.63,32.63,32.54,32.56,2147,32.63,32.63,32.54,32.56,2147,0.0,1.0
2021-12-09,32.4758,32.57,32.465,32.52,10378,32.4758,32.57,32.465,32.52,10378,0.0,1.0
2021-12-10,32.6402,32.679,32.54,32.6126,2143,32.6402,32.679,32.54,32.6126,2143,0.0,1.0
2021-12-13,32.43,32.57,32.43,32.54,11085,32.43,32.57,32.43,32.54,11085,0.0,1.0
2021-12-14,32.32,32.389,32.2,32.32,20537,32.32,32.389,32.2,32.32,20537,0.0,1.0
2021-12-15,32.6,32.61,32.2,32.3,25007,32.6,32.61,32.2,32.3,25007,0.0,1.0
2021-12-16,32.4624,32.64,32.415,32.64,6155,32.4624,32.64,32.415,32.64,6155,0.0,1.0
2021-12-17,32.19,32.4,32.19,32.34,5929,32.19,32.4,32.19,32.34,5929,0.0,1.0
2021-12-20,32.05,32.05,31.83,31.93,19890,32.05,32.05,31.83,31.93,19890,0.0,1.0
2021-12-21,32.35,32.43,32.1087,32.1087,7976,32.35,32.43,32.1087,32.1087,7976,0.0,1.0
2021-12-22,32.61,32.61,32.367,32.367,12541,32.61,32.61,32.367,32.367,12541,0.0,1.0
2021-12-23,32.75,32.8,32.48,32.48,7824,32.75,32.8,32.48,32.48,7824,0.0,1.0
2021-12-27,32.9601,32.98,32.837,32.837,14833,32.9601,32.98,32.837,32.837,14833,0.0,1.0
2021-12-28,32.99,33.02,32.9101,33.02,12012,32.99,33.02,32.9101,33.02,12012,0.0,1.0
2021-12-29,32.99,32.99,32.97,32.97,724,32.99,32.99,32.97,32.97,724,0.0,1.0
2021-12-30,32.93,33.09,32.93,33.02,10182,32.93,33.09,32.93,33.02,10182,0.0,1.0
2021-12-31,32.95,32.9999,32.94,32.979,407105,32.95,32.9999,32.94,32.979,407105,0.0,1.0
2022-01-03,33.0546,33.08,32.97,32.975,4736,33.0546,33.08,32.97,32.975,4736,0.0,1.0
2022-01-04,33.07,33.115,32.96,33.07,33075,33.07,33.115,32.96,33.07,33075,0.0,1.0
2022-01-05,32.62,33.01,32.62,32.94,1443,32.62,33.01,32.62,32.94,1443,0.0,1.0
2022-01-06,32.67,32.75,32.64,32.7,4550,32.67,32.75,32.64,32.7,4550,0.0,1.0
2022-01-07,32.604,32.65,32.5706,32.65,1442,32.604,32.65,32.5706,32.65,1442,0.0,1.0
2022-01-10,32.53,32.57,32.215,32.27,8015,32.53,32.57,32.215,32.27,8015,0.0,1.0
2022-01-11,32.81,32.81,32.48,32.5,20631,32.81,32.81,32.48,32.5,20631,0.0,1.0
2022-01-12,32.79,32.87,32.75,32.87,1564,32.79,32.87,32.75,32.87,1564,0.0,1.0
2022-01-13,32.5164,32.865,32.5164,32.865,4932,32.5164,32.865,32.5164,32.865,4932,0.0,1.0
2022-01-14,32.6,32.6,32.38,32.4,12372,32.6,32.6,32.38,32.4,12372,0.0,1.0
2022-01-18,32.1498,32.23,32.11,32.1707,12389,32.1498,32.23,32.11,32.1707,12389,0.0,1.0
2022-01-19,31.95,32.27,31.95,32.22,5470,31.95,32.27,31.95,32.22,5470,0.0,1.0
2022-01-20,31.74,32.2501,31.74,32.2501,6562,31.74,32.2501,31.74,32.2501,6562,0.0,1.0
2022-01-21,31.26,31.69,31.26,31.53,9108,31.26,31.69,31.26,31.53,9108,0.0,1.0
2022-01-24,31.2883,31.2883,30.455,30.94,3892,31.2883,31.2883,30.455,30.94,3892,0.0,1.0
2022-01-25,31.0839,31.0839,30.9,30.94,2822,31.0839,31.0839,30.9,30.94,2822,0.0,1.0
2022-01-26,31.02,31.48,30.9309,31.34,7129,31.02,31.48,30.9309,31.34,7129,0.0,1.0
2022-01-27,30.9289,31.3,30.87,31.2,3585,30.9289,31.3,30.87,31.2,3585,0.0,1.0
2022-01-28,31.4179,31.4179,30.77,30.77,1821,31.4179,31.4179,30.77,30.77,1821,0.0,1.0
2022-01-31,31.8591,31.8591,31.46,31.46,3380,31.8591,31.8591,31.46,31.46,3380,0.0,1.0
2022-02-01,32.0461,32.0461,31.78,31.85,3019,32.0461,32.0461,31.78,31.85,3019,0.0,1.0
2022-02-02,32.2464,32.2464,32.14,32.14,2843,32.2464,32.2464,32.14,32.14,2843,0.0,1.0
2022-02-03,31.7189,32.01,31.7189,32.0,4188,31.7189,32.01,31.7189,32.0,4188,0.0,1.0
2022-02-04,31.817,31.939,31.58,31.7,11467,31.817,31.939,31.58,31.7,11467,0.0,1.0
2022-02-07,31.7102,31.88,31.7102,31.805,1586,31.7102,31.88,31.7102,31.805,1586,0.0,1.0
2022-02-08,31.95,31.95,31.65,31.65,866,31.95,31.95,31.65,31.65,866,0.0,1.0
2022-02-09,32.2302,32.28,32.15,32.15,6552,32.2302,32.28,32.15,32.15,6552,0.0,1.0
2022-02-10,31.8304,32.23,31.8304,32.04,4509,31.8304,32.23,31.8304,32.04,4509,0.0,1.0
2022-02-11,31.4284,31.84,31.4,31.81,195587,31.4284,31.84,31.4,31.81,195587,0.0,1.0
2022-02-14,31.3176,31.429,31.1381,31.23,9945,31.3176,31.429,31.1381,31.23,9945,0.0,1.0
2022-02-15,31.658,31.689,31.5881,31.61,4895,31.658,31.689,31.5881,31.61,4895,0.0,1.0
2022-02-16,31.7226,31.7454,31.47,31.55,2968,31.7226,31.7454,31.47,31.55,2968,0.0,1.0
2022-02-17,31.2388,31.47,31.2301,31.43,6710,31.2388,31.47,31.2301,31.43,6710,0.0,1.0
2022-02-18,31.0716,31.0716,31.06,31.07,938,31.0716,31.0716,31.06,31.07,938,0.0,1.0
2022-02-22,30.8258,30.98,30.68,30.91,46506,30.8258,30.98,30.68,30.91,46506,0.0,1.0
2022-02-23,30.468,30.8007,30.468,30.79,6132,30.468,30.8007,30.468,30.79,6132,0.0,1.0
2022-02-24,30.798,30.798,29.9602,29.9602,15546,30.798,30.798,29.9602,29.9602,15546,0.0,1.0
2022-02-25,31.23,31.23,30.835,30.89,13823,31.23,31.23,30.835,30.89,13823,0.0,1.0
2022-02-28,31.2057,31.29,31.065,31.12,8487,31.2057,31.29,31.065,31.12,8487,0.0,1.0
2022-03-01,30.8356,30.8356,30.829,30.829,467,30.8356,30.8356,30.829,30.829,467,0.0,1.0
2022-03-02,31.2831,31.2831,30.94,30.97,8169,31.2831,31.2831,30.94,30.97,8169,0.0,1.0
2022-03-03,31.1318,31.28,31.1318,31.28,2091,31.1318,31.28,31.1318,31.28,2091,0.0,1.0
2022-03-04,30.982,30.982,30.88,30.88,553,30.982,30.982,30.88,30.88,553,0.0,1.0
2022-03-07,30.28,30.83,30.28,30.83,1996,30.28,30.83,30.28,30.83,1996,0.0,1.0
2022-03-08,30.2249,30.7599,30.14,30.14,14553,30.2249,30.7599,30.14,30.14,14553,0.0,1.0
2022-03-09,30.7056,30.72,30.6508,30.72,1034,30.7056,30.72,30.6508,30.72,1034,0.0,1.0
2022-03-10,30.635,30.65,30.5133,30.5133,1547,30.635,30.65,30.5133,30.5133,1547,0.0,1.0
2022-03-11,30.3679,30.65,30.3679,30.65,377,30.3679,30.65,30.3679,30.65,377,0.0,1.0
2022-03-14,30.1973,30.59,30.12,30.59,17469,30.1973,30.59,30.12,30.59,17469,0.0,1.0
2022-03-15,30.6577,30.6577,30.48,30.48,3211,30.6577,30.6577,30.48,30.48,3211,0.0,1.0
2022-03-16,31.1062,31.1062,30.79,31.009,10346,31.1062,31.1062,30.79,31.009,10346,0.0,1.0
2022-03-17,31.4041,31.4041,31.17,31.17,420,31.4041,31.4041,31.17,31.17,420,0.0,1.0
2022-03-18,31.7196,31.7196,31.4444,31.45,11106,31.7196,31.7196,31.4444,31.45,11106,0.0,1.0
2022-03-21,31.63,31.8,31.59,31.6882,11160,31.63,31.8,31.59,31.6882,11160,0.0,1.0
2022-03-22,31.9376,32.0099,31.84,31.96,4011,31.9376,32.0099,31.84,31.96,4011,0.0,1.0
2022-03-23,31.6958,31.79,31.6958,31.7,2185,31.6958,31.79,31.6958,31.7,2185,0.0,1.0
2022-03-24,31.9768,31.9768,31.76,31.76,2724,31.9768,31.9768,31.76,31.76,2724,0.0,1.0
2022-03-25,32.0751,32.08,31.95,32.01,8527,32.0751,32.08,31.95,32.01,8527,0.0,1.0
2022-03-28,32.2225,32.2225,32.009,32.12,21157,32.2225,32.2225,32.009,32.12,21157,0.0,1.0
2022-03-29,32.5,32.5799,32.32,32.32,11962,32.5,32.5799,32.32,32.32,11962,0.0,1.0
2022-03-30,32.3612,32.49,32.3465,32.469,3555,32.3612,32.49,32.3465,32.469,3555,0.0,1.0
2022-03-31,32.1248,32.38,32.1248,32.38,10082,32.1248,32.38,32.1248,32.38,10082,0.0,1.0
2022-04-01,32.1074,32.15,31.98,32.15,9121,32.1074,32.15,31.98,32.15,9121,0.0,1.0
2022-04-04,32.285,32.33,32.15,32.19,12303,32.285,32.33,32.15,32.19,12303,0.0,1.0
2022-04-05,32.07,32.17,32.06,32.17,2760,32.07,32.17,32.06,32.17,2760,0.0,1.0
2022-04-06,31.8089,31.8089,31.7,31.75,8235,31.8089,31.8089,31.7,31.75,8235,0.0,1.0
2022-04-07,31.9118,31.99,31.8869,31.8869,3498,31.9118,31.99,31.8869,31.8869,3498,0.0,1.0
2022-04-08,31.8765,32.04,31.85,31.96,6912,31.8765,32.04,31.85,31.96,6912,0.0,1.0
2022-04-11,31.5,31.62,31.5,31.619,3894,31.5,31.62,31.5,31.619,3894,0.0,1.0
2022-04-12,31.4143,31.643,31.4,31.6,10435,31.4143,31.643,31.4,31.6,10435,0.0,1.0
2022-04-13,31.6947,31.6947,31.32,31.32,9535,31.6947,31.6947,31.32,31.32,9535,0.0,1.0
2022-04-14,31.409,31.64,31.409,31.6,4694,31.409,31.64,31.409,31.6,4694,0.0,1.0
2022-04-18,31.3402,31.3402,31.3016,31.338,868,31.3402,31.3402,31.3016,31.338,868,0.0,1.0
2022-04-19,31.7001,31.7001,31.5204,31.5204,3101,31.7001,31.7001,31.5204,31.5204,3101,0.0,1.0
2022-04-20,31.78,31.805,31.78,31.805,1739,31.78,31.805,31.78,31.805,1739,0.0,1.0
2022-04-21,31.4197,31.82,31.4197,31.819,3914,31.4197,31.82,31.4197,31.819,3914,0.0,1.0
2022-04-22,30.8037,31.03,30.8037,30.9599,3190,30.8037,31.03,30.8037,30.9599,3190,0.0,1.0
2022-04-25,30.9263,30.9263,30.48,30.48,21029,30.9263,30.9263,30.48,30.48,21029,0.0,1.0
2022-04-26,30.3369,30.68,30.3369,30.68,392,30.3369,30.68,30.3369,30.68,392,0.0,1.0
2022-04-27,30.3902,30.64,30.3,30.4425,4518,30.3902,30.64,30.3,30.4425,4518,0.0,1.0
2022-04-28,30.88,30.97,30.43,30.43,10498,30.88,30.97,30.43,30.43,10498,0.0,1.0
2022-04-29,30.0793,30.5401,30.0752,30.5401,46148,30.0793,30.5401,30.0752,30.5401,46148,0.0,1.0
2022-05-02,30.2,30.2,29.8378,30.02,9371,30.2,30.2,29.8378,30.02,9371,0.0,1.0
2022-05-03,30.3657,30.3657,30.28,30.28,13163,30.3657,30.3657,30.28,30.28,13163,0.0,1.0
2022-05-04,30.9734,30.9734,30.2449,30.2449,13860,30.9734,30.9734,30.2449,30.2449,13860,0.0,1.0
2022-05-05,30.15,30.25,30.119,30.175,19331,30.15,30.25,30.119,30.175,19331,0.0,1.0
2022-05-06,30.05,30.14,29.91,29.9101,4813,30.05,30.14,29.91,29.9101,4813,0.0,1.0
2022-05-09,29.4625,29.7975,29.4625,29.75,9406,29.4625,29.7975,29.4625,29.75,9406,0.0,1.0
2022-05-10,29.48,29.65,29.37,29.57,1532,29.48,29.65,29.37,29.57,1532,0.0,1.0
2022-05-11,29.201,29.32,29.201,29.32,282,29.201,29.32,29.201,29.32,282,0.0,1.0
2022-05-12,29.156,29.319,28.81,29.01,15776,29.156,29.319,28.81,29.01,15776,0.0,1.0
2022-05-13,29.6552,29.71,29.54,29.665,5290,29.6552,29.71,29.54,29.665,5290,0.0,1.0
2022-05-16,29.604,29.717,29.5339,29.5339,9952,29.604,29.717,29.5339,29.5339,9952,0.0,1.0
2022-05-17,30.0087,30.0087,29.812,29.87,7447,30.0087,30.0087,29.812,29.87,7447,0.0,1.0
2022-05-18,29.215,29.27,29.215,29.26,5759,29.215,29.27,29.215,29.26,5759,0.0,1.0
2022-05-19,29.1141,29.19,29.01,29.04,7152,29.1141,29.19,29.01,29.04,7152,0.0,1.0
2022-05-20,29.11,29.27,28.68,29.27,21399,29.11,29.27,28.68,29.27,21399,0.0,1.0
2022-05-23,29.4557,29.5,29.21,29.26,7019,29.4557,29.5,29.21,29.26,7019,0.0,1.0
2022-05-24,29.3124,29.38,29.07,29.07,53970,29.3124,29.38,29.07,29.07,53970,0.0,1.0
2022-05-25,29.5,29.5701,29.43,29.43,2383,29.5,29.5701,29.43,29.43,2383,0.0,1.0
2022-05-26,29.9399,29.965,29.93,29.94,2516,29.9399,29.965,29.93,29.94,2516,0.0,1.0
2022-05-27,30.3902,30.3902,30.24,30.25,576,30.3902,30.3902,30.24,30.25,576,0.0,1.0
2022-05-31,30.307,30.47,30.307,30.3741,18259,30.307,30.47,30.307,30.3741,18259,0.0,1.0
2022-06-01,30.1175,30.18,30.05,30.06,17028,30.1175,30.18,30.05,30.06,17028,0.0,1.0
2022-06-02,30.46,30.46,30.06,30.06,4114,30.46,30.46,30.06,30.06,4114,0.0,1.0
2022-06-03,30.1826,30.28,30.16,30.28,812,30.1826,30.28,30.16,30.28,812,0.0,1.0
2022-06-06,30.275,30.39,30.25,30.38,1948,30.275,30.39,30.25,30.38,1948,0.0,1.0
2022-06-07,30.4479,30.4479,30.2101,30.28,1057,30.4479,30.4479,30.2101,30.28,1057,0.0,1.0
2022-06-08,30.2575,30.41,30.2411,30.41,709,30.2575,30.41,30.2411,30.41,709,0.0,1.0
2022-06-09,29.8067,30.24,29.8067,30.24,1758,29.8067,30.24,29.8067,30.24,1758,0.0,1.0
2022-06-10,29.2378,29.24,29.2378,29.24,100,29.2378,29.24,29.2378,29.24,100,0.0,1.0
2022-06-13,28.32,28.63,28.32,28.47,7347,28.32,28.63,28.32,28.47,7347,0.0,1.0
2022-06-14,28.3248,28.477,28.22,28.45,15102,28.3248,28.477,28.22,28.45,15102,0.0,1.0
2022-06-15,28.6562,28.74,28.44,28.55,10181,28.6562,28.74,28.44,28.55,10181,0.0,1.0
2022-06-16,27.8998,28.04,27.84,27.9901,5558,27.8998,28.04,27.84,27.9901,5558,0.0,1.0
2022-06-17,28.0405,28.099,27.76,28.048,7897,28.0405,28.099,27.76,28.048,7897,0.0,1.0
2022-06-21,28.5375,28.59,28.43,28.43,23071,28.5375,28.59,28.43,28.43,23071,0.0,1.0
2022-06-22,28.5734,28.68,28.52,28.52,16080,28.5734,28.68,28.52,28.52,16080,0.0,1.0
2022-06-23,28.7252,28.7252,28.47,28.64,4997,28.7252,28.7252,28.47,28.64,4997,0.0,1.0
2022-06-24,29.31,29.37,29.21,29.22,12622,29.31,29.37,29.21,29.22,12622,0.0,1.0
2022-06-27,29.25,29.375,29.25,29.375,7533,29.25,29.375,29.25,29.375,7533,0.0,1.0
2022-06-28,28.9,29.39,28.9,29.3601,972,28.9,29.39,28.9,29.3601,972,0.0,1.0
2022-06-29,28.9035,28.9668,28.7801,28.9668,6719,28.9035,28.9668,28.7801,28.9668,6719,0.0,1.0
2022-06-30,28.666,28.77,28.51,28.52,8483,28.666,28.77,28.51,28.52,8483,0.0,1.0
2022-07-01,28.91,28.92,28.54,28.83,17244,28.91,28.92,28.54,28.83,17244,0.0,1.0
2022-07-05,28.9863,28.9863,28.54,28.54,292,28.9863,28.9863,28.54,28.54,292,0.0,1.0
2022-07-06,29.0734,29.0734,28.91,28.91,366,29.0734,29.0734,28.91,28.91,366,0.0,1.0
2022-07-07,29.38,30.46,29.2,30.46,6306,29.38,30.46,29.2,30.46,6306,0.0,1.0
2022-07-08,29.4082,29.43,29.34,29.4001,7774,29.4082,29.43,29.34,29.4001,7774,0.0,1.0
2022-07-11,29.1304,29.2,29.1304,29.15,4246,29.1304,29.2,29.1304,29.15,4246,0.0,1.0
2022-07-12,28.95,29.22,28.92,29.1301,3741,28.95,29.22,28.92,29.1301,3741,0.0,1.0
2022-07-13,28.9,28.93,28.69,28.69,10164,28.9,28.93,28.69,28.69,10164,0.0,1.0
2022-07-14,28.8278,28.8278,28.52,28.52,2139,28.8278,28.8278,28.52,28.52,2139,0.0,1.0
2022-07-15,29.16,29.16,29.1006,29.1599,862,29.16,29.16,29.1006,29.1599,862,0.0,1.0
2022-07-18,29.05,29.41,29.0,29.4,1354,29.05,29.41,29.0,29.4,1354,0.0,1.0
2022-07-19,29.6326,29.6326,29.28,29.28,2531,29.6326,29.6326,29.28,29.28,2531,0.0,1.0
2022-07-20,29.71,29.78,29.71,29.78,2115,29.71,29.78,29.71,29.78,2115,0.0,1.0
2022-07-21,29.91,29.91,29.63,29.63,5753,29.91,29.91,29.63,29.63,5753,0.0,1.0
2022-07-22,29.75,29.83,29.66,29.83,2304,29.75,29.83,29.66,29.83,2304,0.0,1.0
2022-07-25,29.8499,29.8499,29.72,29.78,16700,29.8499,29.8499,29.72,29.78,16700,0.0,1.0
2022-07-26,29.5886,29.62,29.58,29.62,351,29.5886,29.62,29.58,29.62,351,0.0,1.0
2022-07-27,30.07,30.156,29.7981,29.88,30572,30.07,30.156,29.7981,29.88,30572,0.0,1.0
2022-07-28,30.31,30.31,30.0,30.15,2248,30.31,30.31,30.0,30.15,2248,0.0,1.0
2022-07-29,30.5911,30.605,30.46,30.46,8311,30.5911,30.605,30.46,30.46,8311,0.0,1.0
2022-08-01,30.5151,30.63,30.5151,30.6,1747,30.5151,30.63,30.5151,30.6,1747,0.0,1.0
2022-08-02,30.38,30.46,30.38,30.45,504,30.38,30.46,30.38,30.45,504,0.0,1.0
2022-08-03,30.7019,30.7019,30.505,30.51,1645,30.7019,30.7019,30.505,30.51,1645,0.0,1.0
2022-08-04,30.6621,30.6621,30.64,30.64,7291,30.6621,30.6621,30.64,30.64,7291,0.0,1.0
2022-08-05,30.6554,30.6554,30.49,30.6501,530,30.6554,30.6554,30.49,30.6501,530,0.0,1.0
2022-08-08,30.635,30.675,30.59,30.675,2386,30.635,30.675,30.59,30.675,2386,0.0,1.0
2022-08-09,30.5678,30.5678,30.5007,30.5007,905,30.5678,30.5678,30.5007,30.5007,905,0.0,1.0
2022-08-10,30.9473,30.9473,30.9473,30.9473,5,30.9473,30.9473,30.9473,30.9473,5,0.0,1.0
2022-08-11,30.9381,31.05,30.93,31.03,597,30.9381,31.05,30.93,31.03,597,0.0,1.0
2022-08-12,31.2271,31.2271,31.1,31.11,3118,31.2271,31.2271,31.1,31.11,3118,0.0,1.0
2022-08-15,31.2937,31.295,31.18,31.24,3007,31.2937,31.295,31.18,31.24,3007,0.0,1.0
2022-08-16,31.3234,31.375,31.24,31.25,15435,31.3234,31.375,31.24,31.25,15435,0.0,1.0
2022-08-17,31.18,31.265,31.14,31.15,2022,31.18,31.265,31.14,31.15,2022,0.0,1.0
2022-08-18,31.22,31.24,31.16,31.16,5350,31.22,31.24,31.16,31.16,5350,0.0,1.0
2022-08-19,31.0413,31.07,31.03,31.04,1884,31.0413,31.07,31.03,31.04,1884,0.0,1.0
2022-08-22,30.65,30.739,30.63,30.739,5897,30.65,30.739,30.63,30.739,5897,0.0,1.0
2022-08-23,30.6736,30.71,30.66,30.67,2793,30.6736,30.71,30.66,30.67,2793,0.0,1.0
2022-08-24,30.72,30.76,30.705,30.71,2177,30.72,30.76,30.705,30.71,2177,0.0,1.0
2022-08-25,30.9677,30.98,30.88,30.88,2701,30.9677,30.98,30.88,30.88,2701,0.0,1.0
2022-08-26,30.4059,30.4059,30.4059,30.4059,16,30.4059,30.4059,30.4059,30.4059,16,0.0,1.0
2022-08-29,30.29,30.39,30.22,30.26,7217,30.29,30.39,30.22,30.26,7217,0.0,1.0
2022-08-30,30.0723,30.105,30.01,30.1,10628,30.0723,30.105,30.01,30.1,10628,0.0,1.0
2022-08-31,30.0021,30.12,29.99,30.12,3668,30.0021,30.12,29.99,30.12,3668,0.0,1.0
2022-09-01,29.98,29.98,29.71,29.71,9643,29.98,29.98,29.71,29.71,9643,0.0,1.0
2022-09-02,29.7952,30.3,29.71,30.14,5952,29.7952,30.3,29.71,30.14,5952,0.0,1.0
2022-09-06,29.71,29.85,29.65,29.72,5228,29.71,29.85,29.65,29.72,5228,0.0,1.0
2022-09-07,30.12,30.15,29.87,29.91,23779,30.12,30.15,29.87,29.91,23779,0.0,1.0
2022-09-08,30.27,30.27,30.04,30.2,523,30.27,30.27,30.04,30.2,523,0.0,1.0
2022-09-09,30.6296,30.6296,30.55,30.58,445,30.6296,30.6296,30.55,30.58,445,0.0,1.0
2022-09-12,30.7699,30.77,30.72,30.77,805,30.7699,30.77,30.72,30.77,805,0.0,1.0
2022-09-13,29.9256,30.2,29.92,30.19,454,29.9256,30.2,29.92,30.19,454,0.0,1.0
2022-09-14,29.9657,29.98,29.87,29.9,10092,29.9657,29.98,29.87,29.9,10092,0.0,1.0
2022-09-15,29.7549,29.93,29.685,29.93,6448,29.7549,29.93,29.685,29.93,6448,0.0,1.0
2022-09-16,29.63,29.63,29.35,29.49,1885,29.63,29.63,29.35,29.49,1885,0.0,1.0
2022-09-19,29.7498,29.7498,29.49,29.5,3775,29.7498,29.7498,29.49,29.5,3775,0.0,1.0
2022-09-20,29.4969,29.57,29.39,29.56,14189,29.4969,29.57,29.39,29.56,14189,0.0,1.0
2022-09-21,29.1602,29.68,29.1602,29.6,2552,29.1602,29.68,29.1602,29.6,2552,0.0,1.0
2022-09-22,28.9272,28.98,28.85,28.8707,2910,28.9272,28.98,28.85,28.8707,2910,0.0,1.0
2022-09-23,28.4077,28.4077,28.21,28.31,10577,28.4077,28.4077,28.21,28.31,10577,0.0,1.0
2022-09-26,28.2299,28.52,28.11,28.2,14071,28.2299,28.52,28.11,28.2,14071,0.0,1.0
2022-09-27,28.1365,28.4708,27.98,28.47,10180,28.1365,28.4708,27.98,28.47,10180,0.0,1.0
2022-09-28,28.6661,28.67,28.36,28.36,3197,28.6661,28.67,28.36,28.36,3197,0.0,1.0
2022-09-29,28.0945,28.11,27.92,27.98,40355,28.0945,28.11,27.92,27.98,40355,0.0,1.0
2022-09-30,27.75,28.26,27.75,28.09,6329,27.75,28.26,27.75,28.09,6329,0.0,1.0
2022-10-03,28.3477,28.45,27.88,27.94,14679,28.3477,28.45,27.88,27.94,14679,0.0,1.0
2022-10-04,29.1079,29.1079,29.01,29.04,6358,29.1079,29.1079,29.01,29.04,6358,0.0,1.0
2022-10-05,29.08,29.08,28.71,28.87,3908,29.08,29.08,28.71,28.87,3908,0.0,1.0
2022-10-06,28.8337,29.07,28.83,29.07,5742,28.8337,29.07,28.83,29.07,5742,0.0,1.0
2022-10-07,28.0997,28.37,28.01,28.3,1746,28.0997,28.37,28.01,28.3,1746,0.0,1.0
2022-10-10,27.9415,28.16,27.84,28.16,22660,27.9415,28.16,27.84,28.16,22660,0.0,1.0
2022-10-11,27.76,28.04,27.64,27.74,7904,27.76,28.04,27.64,27.74,7904,0.0,1.0
2022-10-12,27.6898,27.8,27.6898,27.76,791,27.6898,27.8,27.6898,27.76,791,0.0,1.0
2022-10-13,28.3293,28.4,27.21,27.21,2725,28.3293,28.4,27.21,27.21,2725,0.0,1.0
2022-10-14,27.7206,28.21,27.7206,28.21,1914,27.7206,28.21,27.7206,28.21,1914,0.0,1.0
2022-10-17,28.3684,28.37,28.19,28.19,1136,28.3684,28.37,28.19,28.19,1136,0.0,1.0
2022-10-18,28.6338,28.96,28.51,28.96,883,28.6338,28.96,28.51,28.96,883,0.0,1.0
2022-10-19,28.49,28.59,28.3468,28.59,5029,28.49,28.59,28.3468,28.59,5029,0.0,1.0
2022-10-20,28.3144,28.68,28.2974,28.41,9959,28.3144,28.68,28.2974,28.41,9959,0.0,1.0
2022-10-21,28.8939,28.8939,28.39,28.39,947,28.8939,28.8939,28.39,28.39,947,0.0,1.0
2022-10-24,29.21,29.36,28.93,29.12,27515,29.21,29.36,28.93,29.12,27515,0.0,1.0
2022-10-25,29.6553,29.6553,29.33,29.33,4511,29.6553,29.6553,29.33,29.33,4511,0.0,1.0
2022-10-26,29.446,29.77,29.44,29.485,9801,29.446,29.77,29.44,29.485,9801,0.0,1.0
2022-10-27,29.289,29.57,29.289,29.4,34999,29.289,29.57,29.289,29.4,34999,0.0,1.0
2022-10-28,30.0,30.0,29.385,29.44,66303,30.0,30.0,29.385,29.44,66303,0.0,1.0
2022-10-31,29.79,29.91,29.6601,29.81,455975,29.79,29.91,29.6601,29.81,455975,0.0,1.0
2022-11-01,29.67,30.03,29.57,30.03,1411392,29.67,30.03,29.57,30.03,1411392,0.0,1.0
2022-11-02,29.09,29.81,29.0645,29.62,154633,29.09,29.81,29.0645,29.62,154633,0.0,1.0
2022-11-03,28.83,29.02,28.79,28.86,71949,28.83,29.02,28.79,28.86,71949,0.0,1.0
2022-11-04,29.15,29.33,28.85,29.06,42111,29.15,29.33,28.85,29.06,42111,0.0,1.0
2022-11-07,29.405,29.42,29.15,29.25,98786,29.405,29.42,29.15,29.25,98786,0.0,1.0
2022-11-08,29.5069,29.7,29.32,29.47,75786,29.5069,29.7,29.32,29.47,75786,0.0,1.0
2022-11-09,29.0469,29.43,29.04,29.4,59695,29.0469,29.43,29.04,29.4,59695,0.0,1.0
2022-11-10,30.23,30.23,29.81,30.13,48422,30.23,30.23,29.81,30.13,48422,0.0,1.0
2022-11-11,30.48,30.515,30.24,30.29,70693,30.48,30.515,30.24,30.29,70693,0.0,1.0
2022-11-14,30.31,30.59,30.27,30.46,109389,30.31,30.59,30.27,30.46,109389,0.0,1.0
2022-11-15,30.4745,30.66,30.29,30.65,44611,30.4745,30.66,30.29,30.65,44611,0.0,1.0
2022-11-16,30.34,30.44,30.3,30.42,57006,30.34,30.44,30.3,30.42,57006,0.0,1.0
2022-11-17,30.2231,30.29,30.03,30.04,41772,30.2231,30.29,30.03,30.04,41772,0.0,1.0
2022-11-18,30.3477,30.54,30.18,30.54,49520,30.3477,30.54,30.18,30.54,49520,0.0,1.0
2022-11-21,30.31,30.3441,30.2169,30.27,22477,30.31,30.3441,30.2169,30.27,22477,0.0,1.0
2022-11-22,30.615,30.63,30.3201,30.44,58789,30.615,30.63,30.3201,30.44,58789,0.0,1.0
2022-11-23,30.77,30.8,30.6,30.68,37127,30.77,30.8,30.6,30.68,37127,0.0,1.0
2022-11-25,30.7651,30.81,30.7651,30.809,3277,30.7651,30.81,30.7651,30.809,3277,0.0,1.0
2022-11-28,30.395,30.67,30.3801,30.67,22402,30.395,30.67,30.3801,30.67,22402,0.0,1.0
2022-11-29,30.378,30.52,30.28,30.52,32507,30.378,30.52,30.28,30.52,32507,0.0,1.0
2022-11-30,31.0484,31.0484,30.2501,30.35,69339,31.0484,31.0484,30.2501,30.35,69339,0.0,1.0
2022-12-01,31.0866,31.17,30.985,31.12,21928,31.0866,31.17,30.985,31.12,21928,0.0,1.0
2022-12-02,31.0657,31.09,30.75,30.75,9573,31.0657,31.09,30.75,30.75,9573,0.0,1.0
2022-12-05,30.64,30.95,30.58,30.95,25511,30.64,30.95,30.58,30.95,25511,0.0,1.0
2022-12-06,30.3184,30.56,30.22,30.56,24240,30.3184,30.56,30.22,30.56,24240,0.0,1.0
2022-12-07,30.2741,30.42,30.21,30.35,14451,30.2741,30.42,30.21,30.35,14451,0.0,1.0
2022-12-08,30.4359,30.53,30.35,30.4701,16428,30.4359,30.53,30.35,30.4701,16428,0.0,1.0
2022-12-09,30.2923,30.4965,30.2923,30.44,6544,30.2923,30.4965,30.2923,30.44,6544,0.0,1.0
2022-12-12,30.5984,30.5984,30.33,30.34,8751,30.5984,30.5984,30.33,30.34,8751,0.0,1.0
2022-12-13,30.83,31.28,30.71,31.2122,19972,30.83,31.28,30.71,31.2122,19972,0.0,1.0
2022-12-14,30.72,31.03,30.68,30.98,7544,30.72,31.03,30.68,30.98,7544,0.0,1.0
2022-12-15,30.0582,30.19,29.9601,30.185,21140,30.0582,30.19,29.9601,30.185,21140,0.0,1.0
2022-12-16,29.8644,29.91,29.6868,29.85,21008,29.8644,29.91,29.6868,29.85,21008,0.0,1.0
2022-12-19,29.6181,29.8049,29.54,29.8049,19975,29.6181,29.8049,29.54,29.8049,19975,0.0,1.0
2022-12-20,29.6515,29.71,29.64,29.68,12065,29.6515,29.71,29.64,29.68,12065,0.0,1.0
2022-12-21,29.99,30.0989,29.95,29.99,21813,29.99,30.0989,29.95,29.99,21813,0.0,1.0
2022-12-22,29.6205,29.675,29.3101,29.675,7390,29.6205,29.675,29.3101,29.675,7390,0.0,1.0
2022-12-23,29.773,29.773,29.56,29.56,2737,29.773,29.773,29.56,29.56,2737,0.0,1.0
2022-12-27,29.7141,29.85,29.6466,29.85,12575,29.7141,29.85,29.6466,29.85,12575,0.0,1.0
2022-12-28,29.4453,29.7177,29.4453,29.66,65540,29.4453,29.7177,29.4453,29.66,65540,0.0,1.0
2022-12-29,29.862,29.9,29.8,29.849,6037,29.862,29.9,29.8,29.849,6037,0.0,1.0
2022-12-30,29.7756,29.7756,29.56,29.7036,8101,29.7756,29.7756,29.56,29.7036,8101,0.0,1.0
2023-01-03,29.6996,29.72,29.53,29.72,4200,29.6996,29.72,29.53,29.72,4200,0.0,1.0
2023-01-04,29.8,30.0,29.77,29.77,14737,29.8,30.0,29.77,29.77,14737,0.0,1.0
2023-01-05,29.5832,29.67,29.58,29.6,48687,29.5832,29.67,29.58,29.6,48687,0.0,1.0
2023-01-06,30.18,30.21,29.63,29.63,10016,30.18,30.21,29.63,29.63,10016,0.0,1.0
2023-01-09,30.1,30.46,30.09,30.25,31448,30.1,30.46,30.09,30.25,31448,0.0,1.0
2023-01-10,30.2784,30.2784,30.04,30.18,5663,30.2784,30.2784,30.04,30.18,5663,0.0,1.0
2023-01-11,30.5675,30.5675,30.4399,30.44,1145,30.5675,30.5675,30.4399,30.44,1145,0.0,1.0
2023-01-12,30.66,30.7344,30.52,30.71,2923,30.66,30.7344,30.52,30.71,2923,0.0,1.0
2023-01-13,30.8164,30.825,30.6188,30.69,4394,30.8164,30.825,30.6188,30.69,4394,0.0,1.0
2023-01-17,30.7575,30.85,30.74,30.805,13961,30.7575,30.85,30.74,30.805,13961,0.0,1.0
2023-01-18,30.3778,30.865,30.35,30.865,2870,30.3778,30.865,30.35,30.865,2870,0.0,1.0
2023-01-19,30.2143,30.3262,30.15,30.22,3648,30.2143,30.3262,30.15,30.22,3648,0.0,1.0
2023-01-20,30.6591,30.6591,30.29,30.291,11439,30.6591,30.6591,30.29,30.291,11439,0.0,1.0
2023-01-23,30.9719,31.055,30.7,30.7,13424,30.9719,31.055,30.7,30.7,13424,0.0,1.0
2023-01-24,30.9461,30.98,30.85,30.93,27546,30.9461,30.98,30.85,30.93,27546,0.0,1.0
2023-01-25,30.9149,30.92,30.5611,30.57,9730,30.9149,30.92,30.5611,30.57,9730,0.0,1.0
2023-01-26,31.2006,31.2006,30.9448,31.07,6555,31.2006,31.2006,30.9448,31.07,6555,0.0,1.0
2023-01-27,31.31,31.43,31.25,31.31,25810,31.31,31.43,31.25,31.31,25810,0.0,1.0
2023-01-30,30.9449,31.18,30.9449,31.0308,7097,30.9449,31.18,30.9449,31.0308,7097,0.0,1.0
2023-01-31,31.3,31.31,31.13,31.13,14104,31.3,31.31,31.13,31.13,14104,0.0,1.0
2023-02-01,31.6007,31.77,31.1812,31.1812,13636,31.6007,31.77,31.1812,31.1812,13636,0.0,1.0
2023-02-02,31.9495,32.09,31.79,31.8677,44480,31.9495,32.09,31.79,31.8677,44480,0.0,1.0
2023-02-03,31.698,31.94,31.625,31.87,25675,31.698,31.94,31.625,31.87,25675,0.0,1.0
2023-02-06,31.5439,31.5899,31.445,31.5899,3408,31.5439,31.5899,31.445,31.5899,3408,0.0,1.0
2023-02-07,31.8961,31.8961,31.4713,31.4713,10622,31.8961,31.8961,31.4713,31.4713,10622,0.0,1.0
2023-02-08,31.5927,31.79,31.5501,31.75,41185,31.5927,31.79,31.5501,31.75,41185,0.0,1.0
2023-02-09,31.3727,31.78,31.35,31.78,2298,31.3727,31.78,31.35,31.78,2298,0.0,1.0
2023-02-10,31.4,31.42,31.27,31.3056,6681,31.4,31.42,31.27,31.3056,6681,0.0,1.0
2023-02-13,31.7007,31.74,31.55,31.6,20993,31.7007,31.74,31.55,31.6,20993,0.0,1.0
2023-02-14,31.7406,31.8161,31.545,31.8161,2786,31.7406,31.8161,31.545,31.8161,2786,0.0,1.0
2023-02-15,31.7669,31.7669,31.495,31.57,21525,31.7669,31.7669,31.495,31.57,21525,0.0,1.0
2023-02-16,31.4396,31.749,31.4396,31.49,7807,31.4396,31.749,31.4396,31.49,7807,0.0,1.0
2023-02-17,31.3555,31.41,31.215,31.29,7305,31.3555,31.41,31.215,31.29,7305,0.0,1.0
2023-02-21,30.8648,31.16,30.86,31.16,5224,30.8648,31.16,30.86,31.16,5224,0.0,1.0
2023-02-22,30.77,30.99,30.75,30.83,58657,30.77,30.99,30.75,30.83,58657,0.0,1.0
2023-02-23,30.9604,31.04,30.725,30.97,4590,30.9604,31.04,30.725,30.97,4590,0.0,1.0
2023-02-24,30.65,30.7,30.55,30.55,4657,30.65,30.7,30.55,30.55,4657,0.0,1.0
2023-02-27,30.7692,30.86,30.76,30.86,11429,30.7692,30.86,30.76,30.86,11429,0.0,1.0
2023-02-28,30.7238,30.84,30.7,30.75,9645,30.7238,30.84,30.7,30.75,9645,0.0,1.0
2023-03-01,30.585,30.69,30.54,30.6316,1734,30.585,30.69,30.54,30.6316,1734,0.0,1.0
2023-03-02,30.7698,30.81,30.54,30.54,5575,30.7698,30.81,30.54,30.54,5575,0.0,1.0
2023-03-03,31.1597,31.1598,30.8788,30.8788,1861,31.1597,31.1598,30.8788,30.8788,1861,0.0,1.0
2023-03-06,31.2049,31.3629,31.1832,31.3629,19491,31.2049,31.3629,31.1832,31.3629,19491,0.0,1.0
2023-03-07,30.7975,31.065,30.7975,31.0378,1943,30.7975,31.065,30.7975,31.0378,1943,0.0,1.0
2023-03-08,30.825,30.86,30.7091,30.8,2332,30.825,30.86,30.7091,30.8,2332,0.0,1.0
2023-03-09,30.3718,30.911,30.3718,30.911,9353,30.3718,30.911,30.3718,30.911,9353,0.0,1.0
2023-03-10,29.9835,30.36,29.915,30.24,6253,29.9835,30.36,29.915,30.24,6253,0.0,1.0
2023-03-13,30.0001,30.186,29.75,29.77,24213,30.0001,30.186,29.75,29.77,24213,0.0,1.0
2023-03-14,30.35,30.41,30.08,30.34,14196,30.35,30.41,30.08,30.34,14196,0.0,1.0
2023-03-15,30.1609,30.2385,29.94,30.1,36101,30.1609,30.2385,29.94,30.1,36101,0.0,1.0
2023-03-16,30.6422,30.66,30.07,30.07,2086,30.6422,30.66,30.07,30.07,2086,0.0,1.0
2023-03-17,30.3651,30.59,30.325,30.59,2901,30.3651,30.59,30.325,30.59,2901,0.0,1.0
2023-03-20,30.602,30.602,30.41,30.41,10644,30.602,30.602,30.41,30.41,10644,0.0,1.0
2023-03-21,30.926,30.926,30.77,30.77,553,30.926,30.926,30.77,30.77,553,0.0,1.0
2023-03-22,30.5779,30.94,30.5779,30.92,10106,30.5779,30.94,30.5779,30.92,10106,0.0,1.0
2023-03-23,30.6167,30.9,30.42,30.8,6391,30.6167,30.9,30.42,30.8,6391,0.0,1.0
2023-03-24,30.6902,30.7082,30.42,30.45,29905,30.6902,30.7082,30.42,30.45,29905,0.0,1.0
2023-03-27,30.7716,30.81,30.7562,30.81,1313,30.7716,30.81,30.7562,30.81,1313,0.0,1.0
2023-03-28,30.7179,30.77,30.669,30.77,15789,30.7179,30.77,30.669,30.77,15789,0.0,1.0
2023-03-29,31.0798,31.08,30.8929,30.91,9743,31.0798,31.08,30.8929,30.91,9743,0.0,1.0
2023-03-30,31.2262,31.27,31.18,31.27,1854,31.2262,31.27,31.18,31.27,1854,0.0,1.0
2023-03-31,31.605,31.605,31.37,31.37,13043,31.605,31.605,31.37,31.37,13043,0.0,1.0
2023-04-03,31.6798,31.7,31.5401,31.66,3659,31.6798,31.7,31.5401,31.66,3659,0.0,1.0
2023-04-04,31.53,31.72,31.51,31.72,14242,31.53,31.72,31.51,31.72,14242,0.0,1.0
2023-04-05,31.47,31.47,31.35,31.47,2861,31.47,31.47,31.35,31.47,2861,0.0,1.0
2023-04-06,31.5624,31.58,31.39,31.39,1934,31.5624,31.58,31.39,31.39,1934,0.0,1.0
2023-04-10,31.5709,31.589,31.4,31.4,840,31.5709,31.589,31.4,31.4,840,0.0,1.0
2023-04-11,31.6067,31.71,31.58,31.58,7843,31.6067,31.71,31.58,31.58,7843,0.0,1.0
2023-04-12,31.4875,31.74,31.4875,31.74,9191,31.4875,31.74,31.4875,31.74,9191,0.0,1.0
2023-04-13,31.8402,31.8799,31.59,31.59,11546,31.8402,31.8799,31.59,31.59,11546,0.0,1.0
2023-04-14,31.75,31.92,31.69,31.92,45377,31.75,31.92,31.69,31.92,45377,0.0,1.0
2023-04-17,31.8539,31.8539,31.7101,31.72,8542,31.8539,31.8539,31.7101,31.72,8542,0.0,1.0
2023-04-18,31.8889,31.9,31.83,31.83,16652,31.8889,31.9,31.83,31.83,16652,0.0,1.0
2023-04-19,31.87,31.93,31.7,31.7,7491,31.87,31.93,31.7,31.7,7491,0.0,1.0
2023-04-20,31.7,31.82,31.63,31.82,12545,31.7,31.82,31.63,31.82,12545,0.0,1.0
2023-04-21,31.78,31.78,31.671,31.671,6053,31.78,31.78,31.671,31.671,6053,0.0,1.0
2023-04-24,31.7689,31.85,31.6975,31.85,3939,31.7689,31.85,31.6975,31.85,3939,0.0,1.0
2023-04-25,31.3797,31.64,31.3797,31.64,7245,31.3797,31.64,31.3797,31.64,7245,0.0,1.0
2023-04-26,31.27,31.42,31.2,31.42,8451,31.27,31.42,31.2,31.42,8451,0.0,1.0
2023-04-27,31.79,31.79,31.4473,31.45,11421,31.79,31.79,31.4473,31.45,11421,0.0,1.0
2023-04-28,31.97,31.97,31.62,31.62,5471,31.97,31.97,31.62,31.62,5471,0.0,1.0
2023-05-01,31.9738,32.06,31.9738,31.98,7726,31.9738,32.06,31.9738,31.98,7726,0.0,1.0
2023-05-02,31.682,31.682,31.52,31.58,2613,31.682,31.682,31.52,31.58,2613,0.0,1.0
2023-05-03,31.4969,31.7658,31.4969,31.61,2389,31.4969,31.7658,31.4969,31.61,2389,0.0,1.0
2023-05-04,31.2934,31.3485,31.25,31.3,2901,31.2934,31.3485,31.25,31.3,2901,0.0,1.0
2023-05-05,31.7725,31.83,31.6316,31.6316,11066,31.7725,31.83,31.6316,31.6316,11066,0.0,1.0
2023-05-08,31.7744,31.78,31.75,31.76,1560,31.7744,31.78,31.75,31.76,1560,0.0,1.0
2023-05-09,31.6789,31.735,31.64,31.6697,6029,31.6789,31.735,31.64,31.6697,6029,0.0,1.0
2023-05-10,31.793,31.84,31.555,31.67,4313,31.793,31.84,31.555,31.67,4313,0.0,1.0
2023-05-11,31.7158,31.76,31.61,31.76,2466,31.7158,31.76,31.61,31.76,2466,0.0,1.0
2023-05-12,31.705,31.75,31.61,31.7101,5703,31.705,31.75,31.61,31.7101,5703,0.0,1.0
2023-05-15,31.7553,31.7553,31.67,31.67,3233,31.7553,31.7553,31.67,31.67,3233,0.0,1.0
2023-05-16,31.6457,31.76,31.6311,31.71,613115,31.6457,31.76,31.6311,31.71,613115,0.0,1.0
2023-05-17,31.9261,31.9261,31.73,31.73,6135,31.9261,31.9261,31.73,31.73,6135,0.0,1.0
2023-05-18,32.1857,32.1857,31.9499,31.9499,1294,32.1857,32.1857,31.9499,31.9499,1294,0.0,1.0
2023-05-19,32.146,32.24,32.09,32.24,6223,32.146,32.24,32.09,32.24,6223,0.0,1.0
2023-05-22,32.1604,32.1604,32.12,32.12,969,32.1604,32.1604,32.12,32.12,969,0.0,1.0
2023-05-23,31.85,32.0868,31.85,32.0601,2469,31.85,32.0868,31.85,32.0601,2469,0.0,1.0
2023-05-24,31.6579,31.73,31.63,31.6589,1554,31.6579,31.73,31.63,31.6589,1554,0.0,1.0
2023-05-25,31.8893,31.9201,31.79,31.79,14863,31.8893,31.9201,31.79,31.79,14863,0.0,1.0
2023-05-26,32.2575,32.2575,31.9,31.9,7911,32.2575,32.2575,31.9,31.9,7911,0.0,1.0
2023-05-30,32.2309,32.31,32.2309,32.3,2680,32.2309,32.31,32.2309,32.3,2680,0.0,1.0
2023-05-31,32.0987,32.16,32.02,32.02,2154,32.0987,32.16,32.02,32.02,2154,0.0,1.0
2023-06-01,32.3165,32.39,32.105,32.105,1176,32.3165,32.39,32.105,32.105,1176,0.0,1.0
2023-06-02,32.7822,32.795,32.44,32.44,20786,32.7822,32.795,32.44,32.44,20786,0.0,1.0
2023-06-05,32.7212,32.84,32.67,32.81,6687,32.7212,32.84,32.67,32.81,6687,0.0,1.0
2023-06-06,32.7898,32.7898,32.71,32.71,7997,32.7898,32.7898,32.71,32.71,7997,0.0,1.0
2023-06-07,32.6456,32.92,32.6365,32.92,4579,32.6456,32.92,32.6365,32.92,4579,0.0,1.0
2023-06-08,32.833,32.833,32.71,32.71,9802,32.833,32.833,32.71,32.71,9802,0.0,1.0
2023-06-09,32.8806,33.0,32.81,33.0,13752,32.8806,33.0,32.81,33.0,13752,0.0,1.0
2023-06-12,33.1384,33.1384,32.965,32.965,909,33.1384,33.1384,32.965,32.965,909,0.0,1.0
2023-06-13,33.3485,33.3485,33.3,33.335,525,33.3485,33.3485,33.3,33.335,525,0.0,1.0
2023-06-14,33.3465,33.4641,33.16,33.45,11095,33.3465,33.4641,33.16,33.45,11095,0.0,1.0
2023-06-15,33.7452,33.8,33.4701,33.4805,4078,33.7452,33.8,33.4701,33.4805,4078,0.0,1.0
2023-06-16,33.6576,33.84,33.65,33.8,3133,33.6576,33.84,33.65,33.8,3133,0.0,1.0
2023-06-20,33.5236,33.575,33.4435,33.48,3242,33.5236,33.575,33.4435,33.48,3242,0.0,1.0
2023-06-21,33.3684,33.45,33.3684,33.3946,2548,33.3684,33.45,33.3684,33.3946,2548,0.0,1.0
2023-06-22,33.44,33.45,33.295,33.295,3864,33.44,33.45,33.295,33.295,3864,0.0,1.0
2023-06-23,33.2311,33.35,33.22,33.35,14226,33.2311,33.35,33.22,33.35,14226,0.0,1.0
2023-06-26,33.1184,33.28,33.1184,33.17,23062,33.1184,33.28,33.1184,33.17,23062,0.0,1.0
2023-06-27,33.4443,33.475,33.21,33.21,16095,33.4443,33.475,33.21,33.21,16095,0.0,1.0
2023-06-28,33.41,33.47,33.3,33.33,10648,33.41,33.47,33.3,33.33,10648,0.0,1.0
2023-06-29,33.527,33.54,33.46,33.46,5173,33.527,33.54,33.46,33.46,5173,0.0,1.0
2023-06-30,33.972,34.01,33.84,33.84,8438,33.972,34.01,33.84,33.84,8438,0.0,1.0
2023-07-03,33.9759,33.9759,33.84,33.84,6341,33.9759,33.9759,33.84,33.84,6341,0.0,1.0
2023-07-05,33.9399,33.95,33.88,33.88,4536,33.9399,33.95,33.88,33.88,4536,0.0,1.0
2023-07-06,33.6767,33.6999,33.47,33.54,77910,33.6767,33.6999,33.47,33.54,77910,0.0,1.0
2023-07-07,33.6042,33.88,33.39,33.39,18947,33.6042,33.88,33.39,33.39,18947,0.0,1.0
2023-07-10,33.66,33.678,33.56,33.678,6766,33.66,33.678,33.56,33.678,6766,0.0,1.0
2023-07-11,33.8861,33.8861,33.6601,33.76,635916,33.8861,33.8861,33.6601,33.76,635916,0.0,1.0
2023-07-12,34.1234,34.2,34.06,34.2,2951,34.1234,34.2,34.06,34.2,2951,0.0,1.0
2023-07-13,34.4,34.41,34.26,34.285,10891,34.4,34.41,34.26,34.285,10891,0.0,1.0
2023-07-14,34.3403,34.46,34.3,34.46,5159,34.3403,34.46,34.3,34.46,5159,0.0,1.0
2023-07-17,34.4848,34.51,34.29,34.29,6351,34.4848,34.51,34.29,34.29,6351,0.0,1.0
2023-07-18,34.7053,34.7308,34.54,34.56,5393,34.7053,34.7308,34.54,34.56,5393,0.0,1.0
2023-07-19,34.7843,34.83,34.69,34.8,24012,34.7843,34.83,34.69,34.8,24012,0.0,1.0
2023-07-20,34.5621,34.7,34.51,34.7,4696,34.5621,34.7,34.51,34.7,4696,0.0,1.0
2023-07-21,34.5825,34.675,34.5825,34.66,1650,34.5825,34.675,34.5825,34.66,1650,0.0,1.0
2023-07-24,34.6848,34.7032,34.61,34.6349,5230,34.6848,34.7032,34.61,34.6349,5230,0.0,1.0
2023-07-25,34.8116,34.817,34.7101,34.7101,3894,34.8116,34.817,34.7101,34.7101,3894,0.0,1.0
2023-07-26,34.7766,34.7766,34.69,34.69,2752,34.7766,34.7766,34.69,34.69,2752,0.0,1.0
2023-07-27,34.5942,34.97,34.57,34.94,5030,34.5942,34.97,34.57,34.94,5030,0.0,1.0
2023-07-28,34.9017,34.9017,34.835,34.835,1335,34.9017,34.9017,34.835,34.835,1335,0.0,1.0
2023-07-31,34.9,34.985,34.86,34.985,24858,34.9,34.985,34.86,34.985,24858,0.0,1.0
2023-08-01,34.8802,34.8884,34.8001,34.82,13834,34.8802,34.8884,34.8001,34.82,13834,0.0,1.0
2023-08-02,34.437,34.48,34.4,34.45,11752,34.437,34.48,34.4,34.45,11752,0.0,1.0
2023-08-03,34.3638,34.39,34.27,34.3,2828,34.3638,34.39,34.27,34.3,2828,0.0,1.0
2023-08-04,34.1592,34.59,34.1592,34.38,2064,34.1592,34.59,34.1592,34.38,2064,0.0,1.0
2023-08-07,34.4705,34.48,34.32,34.32,4950,34.4705,34.48,34.32,34.32,4950,0.0,1.0
2023-08-08,34.3367,34.3367,34.12,34.16,2044,34.3367,34.3367,34.12,34.16,2044,0.0,1.0
2023-08-09,34.1083,34.28,34.07,34.28,2950,34.1083,34.28,34.07,34.28,2950,0.0,1.0
2023-08-10,34.1088,34.47,34.09,34.17,1553,34.1088,34.47,34.09,34.17,1553,0.0,1.0
2023-08-11,34.0611,34.14,33.99,33.99,1232,34.0611,34.14,33.99,33.99,1232,0.0,1.0
2023-08-14,34.2315,34.2315,34.05,34.05,1017,34.2315,34.2315,34.05,34.05,1017,0.0,1.0
2023-08-15,33.89,34.0299,33.89,33.98,1581,33.89,34.0299,33.89,33.98,1581,0.0,1.0
2023-08-16,33.6652,33.96,33.6652,33.95,5081,33.6652,33.96,33.6652,33.95,5081,0.0,1.0
2023-08-17,33.4266,33.67,33.35,33.67,37266,33.4266,33.67,33.35,33.67,37266,0.0,1.0
2023-08-18,33.3823,33.39,33.31,33.32,898,33.3823,33.39,33.31,33.32,898,0.0,1.0
2023-08-21,33.6186,33.6186,33.5084,33.5351,1380,33.6186,33.6186,33.5084,33.5351,1380,0.0,1.0
2023-08-22,33.5089,33.62,33.5089,33.62,570,33.5089,33.62,33.5089,33.62,570,0.0,1.0
2023-08-23,33.89,33.895,33.605,33.6101,6738,33.89,33.895,33.605,33.6101,6738,0.0,1.0
2023-08-24,33.4495,33.9,33.44,33.9,2575,33.4495,33.9,33.44,33.9,2575,0.0,1.0
2023-08-25,33.6311,33.6311,33.28,33.28,2413,33.6311,33.6311,33.28,33.28,2413,0.0,1.0
2023-08-28,33.8411,33.8411,33.7,33.78,3542,33.8411,33.8411,33.7,33.78,3542,0.0,1.0
2023-08-29,34.3034,34.3034,33.83,33.83,6277,34.3034,34.3034,33.83,33.83,6277,0.0,1.0
2023-08-30,34.4271,34.47,34.22,34.22,6622,34.4271,34.47,34.22,34.22,6622,0.0,1.0
2023-08-31,34.4098,34.5,34.4098,34.494,1224,34.4098,34.5,34.4098,34.494,1224,0.0,1.0
2023-09-01,34.4417,34.56,34.4417,34.56,421,34.4417,34.56,34.4417,34.56,421,0.0,1.0
2023-09-05,34.3298,34.44,34.3298,34.4,2137,34.3298,34.44,34.3298,34.4,2137,0.0,1.0
2023-09-06,34.0716,34.13,34.0105,34.13,1527,34.0716,34.13,34.0105,34.13,1527,0.0,1.0
2023-09-07,33.9759,33.9759,33.91,33.9579,1031,33.9759,33.9759,33.91,33.9579,1031,0.0,1.0
2023-09-08,33.997,34.06,33.93,34.06,2028,33.997,34.06,33.93,34.06,2028,0.0,1.0
2023-09-11,34.2237,34.25,34.093,34.235,6657,34.2237,34.25,34.093,34.235,6657,0.0,1.0
2023-09-12,34.0526,34.175,34.0526,34.175,1010,34.0526,34.175,34.0526,34.175,1010,0.0,1.0
2023-09-13,34.0792,34.12,34.04,34.04,4669,34.0792,34.12,34.04,34.04,4669,0.0,1.0
2023-09-14,34.3631,34.4037,34.28,34.28,9517,34.3631,34.4037,34.28,34.28,9517,0.0,1.0
2023-09-15,33.9363,34.23,33.92,34.15,11653,33.9363,34.23,33.92,34.15,11653,0.0,1.0
2023-09-18,33.9539,34.04,33.91,33.915,9213,33.9539,34.04,33.91,33.915,9213,0.0,1.0
2023-09-19,33.8894,33.8894,33.7,33.75,1941,33.8894,33.8894,33.7,33.75,1941,0.0,1.0
2023-09-20,33.5886,33.93,33.5886,33.93,302,33.5886,33.93,33.5886,33.93,302,0.0,1.0
2023-09-21,33.0316,33.27,33.0316,33.27,607,33.0316,33.27,33.0316,33.27,607,0.0,1.0
2023-09-22,32.9475,33.0151,32.9475,33.0151,495,32.9475,33.0151,32.9475,33.0151,495,0.0,1.0
2023-09-25,33.09,33.09,32.87,33.01,8736,33.09,33.09,32.87,33.01,8736,0.0,1.0
2023-09-26,32.6247,32.72,32.62,32.72,17013,32.6247,32.72,32.62,32.72,17013,0.0,1.0
2023-09-27,32.6298,32.745,32.5,32.62,16068,32.6298,32.745,32.5,32.62,16068,0.0,1.0
2023-09-28,32.8,32.92,32.63,32.69,13482,32.8,32.92,32.63,32.69,13482,0.0,1.0
2023-09-29,32.7266,33.06,32.7266,33.05,3566,32.7266,33.06,32.7266,33.05,3566,0.0,1.0
2023-10-02,32.7101,32.78,32.5,32.77,3339,32.7101,32.78,32.5,32.77,3339,0.0,1.0
2023-10-03,32.2825,32.63,32.2,32.63,11970,32.2825,32.63,32.2,32.63,11970,0.0,1.0
2023-10-04,32.5582,32.5582,32.23,32.23,766,32.5582,32.5582,32.23,32.23,766,0.0,1.0
2023-10-05,32.4941,32.56,32.3231,32.47,11780,32.4941,32.56,32.3231,32.47,11780,0.0,1.0
2023-10-06,32.899,32.9501,32.81,32.81,3429,32.899,32.9501,32.81,32.81,3429,0.0,1.0
2023-10-09,33.0775,33.09,33.0719,33.0719,2802,33.0775,33.09,33.0719,33.0719,2802,0.0,1.0
2023-10-10,33.263,33.36,33.263,33.36,937,33.263,33.36,33.263,33.36,937,0.0,1.0
2023-10-11,33.401,33.401,33.22,33.4,5748,33.401,33.401,33.22,33.4,5748,0.0,1.0
2023-10-12,33.1717,33.39,32.99,33.39,3587,33.1717,33.39,32.99,33.39,3587,0.0,1.0
2023-10-13,33.0168,33.2,33.0168,33.2,1018,33.0168,33.2,33.0168,33.2,1018,0.0,1.0
2023-10-16,33.4075,33.45,33.24,33.24,969,33.4075,33.45,33.24,33.24,969,0.0,1.0
2023-10-17,33.3511,33.5039,33.1716,33.1716,652,33.3511,33.5039,33.1716,33.1716,652,0.0,1.0
2023-10-18,32.94,33.2864,32.86,33.2864,13638,32.94,33.2864,32.86,33.2864,13638,0.0,1.0
2023-10-19,32.6619,32.8737,32.6,32.8737,1387,32.6619,32.8737,32.6,32.8737,1387,0.0,1.0
2023-10-20,32.2398,32.42,32.2398,32.42,764,32.2398,32.42,32.2398,32.42,764,0.0,1.0
2023-10-23,32.1592,32.3703,32.1592,32.245,15129,32.1592,32.3703,32.1592,32.245,15129,0.0,1.0
2023-10-24,32.4181,32.4181,32.2267,32.39,1010,32.4181,32.4181,32.2267,32.39,1010,0.0,1.0
2023-10-25,31.9282,32.16,31.8808,32.16,1494,31.9282,32.16,31.8808,32.16,1494,0.0,1.0
2023-10-26,31.545,31.86,31.5184,31.78,10385,31.545,31.86,31.5184,31.78,10385,0.0,1.0
2023-10-27,31.3662,31.77,31.3,31.77,14758,31.3662,31.77,31.3,31.77,14758,0.0,1.0
2023-10-30,31.81,31.84,31.52,31.7,15460,31.81,31.84,31.52,31.7,15460,0.0,1.0
2023-10-31,31.99,32.02,31.64,31.86,135258,31.99,32.02,31.64,31.86,135258,0.0,1.0
2023-11-01,32.29,32.29,32.01,32.09,327389,32.29,32.29,32.01,32.09,327389,0.0,1.0
2023-11-02,32.695,32.7,32.452,32.52,115727,32.695,32.7,32.452,32.52,115727,0.0,1.0
2023-11-03,32.9266,32.985,32.83,32.89,39441,32.9266,32.985,32.83,32.89,39441,0.0,1.0
2023-11-06,32.99,33.03,32.8811,33.03,35710,32.99,33.03,32.8811,33.03,35710,0.0,1.0
2023-11-07,33.06,33.08,32.94,33.04,24893,33.06,33.08,32.94,33.04,24893,0.0,1.0
2023-11-08,33.09,33.14,32.99,33.14,52378,33.09,33.14,32.99,33.14,52378,0.0,1.0
2023-11-09,32.8507,33.1,32.83,33.06,16359,32.8507,33.1,32.83,33.06,16359,0.0,1.0
2023-11-10,33.2255,33.2255,32.96,33.02,2147,33.2255,33.2255,32.96,33.02,2147,0.0,1.0
2023-11-13,33.2155,33.26,33.18,33.21,11061,33.2155,33.26,33.18,33.21,11061,0.0,1.0
2023-11-14,33.6227,33.73,33.5801,33.6253,5244,33.6227,33.73,33.5801,33.6253,5244,0.0,1.0
2023-11-15,33.6558,33.76,33.605,33.74,11208,33.6558,33.76,33.605,33.74,11208,0.0,1.0
2023-11-16,33.6858,33.69,33.5901,33.65,4638,33.6858,33.69,33.5901,33.65,4638,0.0,1.0
2023-11-17,33.7205,33.77,33.67,33.73,12304,33.7205,33.77,33.67,33.73,12304,0.0,1.0
2023-11-20,33.9,33.9499,33.78,33.82,32425,33.9,33.9499,33.78,33.82,32425,0.0,1.0
2023-11-21,33.855,33.89,33.79,33.79,18627,33.855,33.89,33.79,33.79,18627,0.0,1.0
2023-11-22,33.9254,34.0,33.8813,33.92,5886,33.9254,34.0,33.8813,33.92,5886,0.0,1.0
2023-11-24,33.97,33.97,33.89,33.9484,2096,33.97,33.97,33.89,33.9484,2096,0.0,1.0
2023-11-27,33.9316,33.9892,33.9113,33.9189,93846,33.9316,33.9892,33.9113,33.9189,93846,0.0,1.0
2023-11-28,33.942,33.96,33.93,33.93,847,33.942,33.96,33.93,33.93,847,0.0,1.0
2023-11-29,33.9274,34.07,33.9274,34.0575,8456,33.9274,34.07,33.9274,34.0575,8456,0.0,1.0
2023-11-30,34.0143,34.0143,33.88,33.959,5394,34.0143,34.0143,33.88,33.959,5394,0.0,1.0
2023-12-01,34.1511,34.1511,33.9801,33.9801,3478,34.1511,34.1511,33.9801,33.9801,3478,0.0,1.0
2023-12-04,34.01,34.08,33.92,34.08,23952,34.01,34.08,33.92,34.08,23952,0.0,1.0
2023-12-05,34.0223,34.0501,33.98,34.0132,26291,34.0223,34.0501,33.98,34.0132,26291,0.0,1.0
2023-12-06,33.9493,34.086,33.9493,34.0735,6031,33.9493,34.086,33.9493,34.0735,6031,0.0,1.0
2023-12-07,34.07,34.1142,34.065,34.0847,5722,34.07,34.1142,34.065,34.0847,5722,0.0,1.0
2023-12-08,34.1998,34.1998,34.1,34.13,1108,34.1998,34.1998,34.1,34.13,1108,0.0,1.0
2023-12-11,34.2861,34.295,34.23,34.23,5307,34.2861,34.295,34.23,34.23,5307,0.0,1.0
2023-12-12,34.3817,34.4181,34.21,34.21,10103,34.3817,34.4181,34.21,34.21,10103,0.0,1.0
2023-12-13,34.6389,34.6389,34.34,34.34,3851,34.6389,34.6389,34.34,34.34,3851,0.0,1.0
2023-12-14,34.6889,34.739,34.6448,34.6856,1749,34.6889,34.739,34.6448,34.6856,1749,0.0,1.0
2023-12-15,34.7499,34.7499,34.62,34.62,2478,34.7499,34.7499,34.62,34.62,2478,0.0,1.0
2023-12-18,34.7734,34.8,34.73,34.7429,4103,34.7734,34.8,34.73,34.7429,4103,0.0,1.0
2023-12-19,34.79,34.85,34.78,34.815,8988,34.79,34.85,34.78,34.815,8988,0.0,1.0
2023-12-20,34.5943,34.83,34.5943,34.82,5017,34.5943,34.83,34.5943,34.82,5017,0.0,1.0
2023-12-21,34.7519,34.7519,34.57,34.66,11064,34.7519,34.7519,34.57,34.66,11064,0.0,1.0
2023-12-22,34.7902,34.82,34.76,34.7914,1818,34.7902,34.82,34.76,34.7914,1818,0.0,1.0
2023-12-26,34.8643,34.88,34.73,34.73,2441,34.8643,34.88,34.73,34.73,2441,0.0,1.0
2023-12-27,34.9156,34.93,34.86,34.86,15928,34.9156,34.93,34.86,34.86,15928,0.0,1.0
2023-12-28,34.9271,34.97,34.91,34.97,9399,34.9271,34.97,34.91,34.97,9399,0.0,1.0
2023-12-29,34.909,34.91,34.8,34.87,4918,34.909,34.91,34.8,34.87,4918,0.0,1.0
2024-01-02,34.8126,34.8126,34.734,34.8005,6329,34.8126,34.8126,34.734,34.8005,6329,0.0,1.0
2024-01-03,34.6461,34.7104,34.63,34.66,24491,34.6461,34.7104,34.63,34.66,24491,0.0,1.0
2024-01-04,34.6198,34.72,34.6198,34.7175,1580,34.6198,34.72,34.6198,34.7175,1580,0.0,1.0
2024-01-05,34.6839,34.74,34.61,34.69,826,34.6839,34.74,34.61,34.69,826,0.0,1.0
2024-01-08,34.9,34.91,34.69,34.69,8945,34.9,34.91,34.69,34.69,8945,0.0,1.0
2024-01-09,34.89,34.9485,34.86,34.86,2468,34.89,34.9485,34.86,34.86,2468,0.0,1.0
2024-01-10,35.015,35.015,34.94,34.95,2559,35.015,35.015,34.94,34.95,2559,0.0,1.0
2024-01-11,35.0333,35.0333,34.935,34.935,2203,35.0333,35.0333,34.935,34.935,2203,0.0,1.0
2024-01-12,35.05,35.0785,35.02,35.05,10216,35.05,35.0785,35.02,35.05,10216,0.0,1.0
2024-01-16,34.9843,35.1,34.91,34.93,3180,34.9843,35.1,34.91,34.93,3180,0.0,1.0
2024-01-17,34.8867,34.8867,34.84,34.865,9996,34.8867,34.8867,34.84,34.865,9996,0.0,1.0
2024-01-18,35.0498,35.0599,34.89,34.92,3835,35.0498,35.0599,34.89,34.92,3835,0.0,1.0
2024-01-19,35.24,35.26,35.1072,35.11,11816,35.24,35.26,35.1072,35.11,11816,0.0,1.0
2024-01-22,35.3201,35.3227,35.29,35.3227,1125,35.3201,35.3227,35.29,35.3227,1125,0.0,1.0
2024-01-23,35.3871,35.3871,35.31,35.33,5582,35.3871,35.3871,35.31,35.33,5582,0.0,1.0
2024-01-24,35.37,35.54,35.36,35.47,45683,35.37,35.54,35.36,35.47,45683,0.0,1.0
2024-01-25,35.4439,35.461,35.405,35.4135,18186,35.4439,35.461,35.405,35.4135,18186,0.0,1.0
2024-01-26,35.4475,35.51,35.38,35.38,7857,35.4475,35.51,35.38,35.38,7857,0.0,1.0
2024-01-29,35.5518,35.5518,35.44,35.4742,8969,35.5518,35.5518,35.44,35.4742,8969,0.0,1.0
2024-01-30,35.525,35.58,35.5201,35.58,6972,35.525,35.58,35.5201,35.58,6972,0.0,1.0
2024-01-31,35.29,35.5,35.27,35.4,28596,35.29,35.5,35.27,35.4,28596,0.0,1.0
2024-02-01,35.46,35.4993,35.39,35.39,12237,35.46,35.4993,35.39,35.39,12237,0.0,1.0
2024-02-02,35.59,35.67,35.53,35.53,4669,35.59,35.67,35.53,35.53,4669,0.0,1.0
2024-02-05,35.59,35.65,35.51,35.54,93093,35.59,35.65,35.51,35.54,93093,0.0,1.0
2024-02-06,35.61,35.64,35.5701,35.61,11472,35.61,35.64,35.5701,35.61,11472,0.0,1.0
2024-02-07,35.77,35.78,35.72,35.75,4332,35.77,35.78,35.72,35.75,4332,0.0,1.0
2024-02-08,35.765,35.77,35.7001,35.74,3179,35.765,35.77,35.7001,35.74,3179,0.0,1.0
2024-02-09,35.8298,35.83,35.68,35.68,6792,35.8298,35.83,35.68,35.68,6792,0.0,1.0
2024-02-12,35.8187,35.865,35.74,35.74,2370,35.8187,35.865,35.74,35.74,2370,0.0,1.0
2024-02-13,35.5911,35.67,35.48,35.48,6042,35.5911,35.67,35.48,35.48,6042,0.0,1.0
2024-02-14,35.72,35.73,35.6337,35.6353,6814,35.72,35.73,35.6337,35.6353,6814,0.0,1.0
2024-02-15,35.8013,35.81,35.74,35.7886,7736,35.8013,35.81,35.74,35.7886,7736,0.0,1.0
2024-02-16,35.785,35.85,35.73,35.73,9995,35.785,35.85,35.73,35.73,9995,0.0,1.0
2024-02-20,35.6995,35.74,35.62,35.74,3583,35.6995,35.74,35.62,35.74,3583,0.0,1.0
2024-02-21,35.7267,35.7267,35.64,35.66,1108,35.7267,35.7267,35.64,35.66,1108,0.0,1.0
2024-02-22,35.95,36.0,35.925,35.925,39183,35.95,36.0,35.925,35.925,39183,0.0,1.0
2024-02-23,35.9988,36.03,35.97,36.0,13127,35.9988,36.03,35.97,36.0,13127,0.0,1.0
2024-02-26,35.9691,36.075,35.9501,36.02,5685,35.9691,36.075,35.9501,36.02,5685,0.0,1.0
2024-02-27,35.993,35.993,35.97,35.97,2638,35.993,35.993,35.97,35.97,2638,0.0,1.0
2024-02-28,35.9793,35.9999,35.89,35.89,3309,35.9793,35.9999,35.89,35.89,3309,0.0,1.0
2024-02-29,36.0734,36.0734,35.9801,36.0,7018,36.0734,36.0734,35.9801,36.0,7018,0.0,1.0
2024-03-01,36.1467,36.17,36.04,36.04,4389,36.1467,36.17,36.04,36.04,4389,0.0,1.0
2024-03-04,36.1254,36.18,36.1,36.14,8184,36.1254,36.18,36.1,36.14,8184,0.0,1.0
2024-03-05,35.9857,36.06,35.93,36.06,32157,35.9857,36.06,35.93,36.06,32157,0.0,1.0
2024-03-06,36.03,36.12,36.0104,36.06,6267,36.03,36.12,36.0104,36.06,6267,0.0,1.0
2024-03-07,36.13,36.182,36.1,36.1207,18416,36.13,36.182,36.1,36.1207,18416,0.0,1.0
2024-03-08,36.08,36.2192,36.08,36.2192,7398,36.08,36.2192,36.08,36.2192,7398,0.0,1.0
2024-03-11,36.1,36.1,36.03,36.03,7039,36.1,36.1,36.03,36.03,7039,0.0,1.0
2024-03-12,36.2035,36.2292,36.13,36.13,4243,36.2035,36.2292,36.13,36.13,4243,0.0,1.0
2024-03-13,36.1831,36.19,36.17,36.19,1982,36.1831,36.19,36.17,36.19,1982,0.0,1.0
2024-03-14,36.147,36.24,36.1011,36.24,7720,36.147,36.24,36.1011,36.24,7720,0.0,1.0
2024-03-15,36.0934,36.11,36.08,36.09,14956,36.0934,36.11,36.08,36.09,14956,0.0,1.0
2024-03-18,36.1679,36.2347,36.1679,36.19,4200,36.1679,36.2347,36.1679,36.19,4200,0.0,1.0
2024-03-19,36.26,36.26,36.165,36.2299,6615,36.26,36.26,36.165,36.2299,6615,0.0,1.0
2024-03-20,36.3665,36.3665,36.18,36.18,2304,36.3665,36.3665,36.18,36.18,2304,0.0,1.0
2024-03-21,36.3848,36.4599,36.38,36.38,10094,36.3848,36.4599,36.38,36.38,10094,0.0,1.0
2024-03-22,36.3952,36.4399,36.37,36.4267,4921,36.3952,36.4399,36.37,36.4267,4921,0.0,1.0
2024-03-25,36.3627,36.4239,36.351,36.4239,1278,36.3627,36.4239,36.351,36.4239,1278,0.0,1.0
2024-03-26,36.3608,36.459,36.36,36.459,22349,36.3608,36.459,36.36,36.459,22349,0.0,1.0
2024-03-27,36.4451,36.4451,36.38,36.4,8796,36.4451,36.4451,36.38,36.4,8796,0.0,1.0
2024-03-28,36.485,36.485,36.38,36.38,7667,36.485,36.485,36.38,36.38,7667,0.0,1.0
2024-04-01,36.4701,36.5,36.14,36.14,45022,36.4701,36.5,36.14,36.14,45022,0.0,1.0
2024-04-02,36.3652,36.38,36.3,36.37,39466,36.3652,36.38,36.3,36.37,39466,0.0,1.0
2024-04-03,36.382,36.44,36.26,36.26,7861,36.382,36.44,36.26,36.26,7861,0.0,1.0
2024-04-04,36.248,36.49,36.248,36.49,445,36.248,36.49,36.248,36.49,445,0.0,1.0
2024-04-05,36.359,36.3899,36.32,36.33,4953,36.359,36.3899,36.32,36.33,4953,0.0,1.0
2024-04-08,36.4009,36.4009,36.28,36.28,2479,36.4009,36.4009,36.28,36.28,2479,0.0,1.0
2024-04-09,36.37,36.42,36.32,36.38,5694,36.37,36.42,36.32,36.38,5694,0.0,1.0
2024-04-10,36.3041,36.3041,36.24,36.24,3731,36.3041,36.3041,36.24,36.24,3731,0.0,1.0
2024-04-11,36.3883,36.3946,36.24,36.26,1326,36.3883,36.3946,36.24,36.26,1326,0.0,1.0
2024-04-12,36.1916,36.3059,36.15,36.3059,6448,36.1916,36.3059,36.15,36.3059,6448,0.0,1.0
2024-04-15,36.0558,36.33,36.02,36.33,41562,36.0558,36.33,36.02,36.33,41562,0.0,1.0
2024-04-16,36.02,36.0758,35.9917,36.03,6738,36.02,36.0758,35.9917,36.03,6738,0.0,1.0
2024-04-17,35.98,36.07,35.94,36.041,10102,35.98,36.07,35.94,36.041,10102,0.0,1.0
2024-04-18,35.9557,36.07,35.9557,36.06,1317,35.9557,36.07,35.9557,36.06,1317,0.0,1.0
2024-04-19,35.8471,35.9992,35.82,35.9992,990,35.8471,35.9992,35.82,35.9992,990,0.0,1.0
2024-04-22,36.0461,36.0746,35.9104,35.93,4768,36.0461,36.0746,35.9104,35.93,4768,0.0,1.0
2024-04-23,36.225,36.2599,36.06,36.06,4691,36.225,36.2599,36.06,36.06,4691,0.0,1.0
2024-04-24,36.2525,36.2525,36.19,36.25,2183,36.2525,36.2525,36.19,36.25,2183,0.0,1.0
2024-04-25,36.1761,36.1761,36.05,36.05,1606,36.1761,36.1761,36.05,36.05,1606,0.0,1.0
2024-04-26,36.33,36.38,36.33,36.355,395,36.33,36.38,36.33,36.355,395,0.0,1.0
2024-04-29,36.3898,36.43,36.3501,36.41,1167,36.3898,36.43,36.3501,36.41,1167,0.0,1.0
2024-04-30,36.1907,36.378,36.1907,36.36,1849,36.1907,36.378,36.1907,36.36,1849,0.0,1.0
2024-05-01,36.1811,36.23,36.131,36.1871,15517,36.1811,36.23,36.131,36.1871,15517,0.0,1.0
2024-05-02,36.31,36.32,36.18,36.18,5495,36.31,36.32,36.18,36.18,5495,0.0,1.0
2024-05-03,36.4807,36.53,36.4807,36.53,3320,36.4807,36.53,36.4807,36.53,3320,0.0,1.0
2024-05-06,36.6182,36.62,36.5315,36.5817,4485,36.6182,36.62,36.5315,36.5817,4485,0.0,1.0
2024-05-07,36.6542,36.6658,36.62,36.62,1490,36.6542,36.6658,36.62,36.62,1490,0.0,1.0
2024-05-08,36.6783,36.6783,36.64,36.6698,2019,36.6783,36.6783,36.64,36.6698,2019,0.0,1.0
2024-05-09,36.7256,36.75,36.6801,36.75,5430,36.7256,36.75,36.6801,36.75,5430,0.0,1.0
2024-05-10,36.765,36.79,36.7381,36.78,6240,36.765,36.79,36.7381,36.78,6240,0.0,1.0
2024-05-13,36.7562,36.7833,36.75,36.78,2975,36.7562,36.7833,36.75,36.78,2975,0.0,1.0
2024-05-14,36.8244,36.8244,36.76,36.8,2134,36.8244,36.8244,36.76,36.8,2134,0.0,1.0
2024-05-15,36.9409,36.9416,36.901,36.9135,16528,36.9409,36.9416,36.901,36.9135,16528,0.0,1.0
2024-05-16,36.9251,36.975,36.9251,36.94,3577,36.9251,36.975,36.9251,36.94,3577,0.0,1.0
2024-05-17,36.9538,36.9538,36.83,36.83,16300,36.9538,36.9538,36.83,36.83,16300,0.0,1.0
2024-05-20,36.9898,37.01,36.98,36.98,6165,36.9898,37.01,36.98,36.98,6165,0.0,1.0
2024-05-21,37.0248,37.0248,36.9805,37.015,4074,37.0248,37.0248,36.9805,37.015,4074,0.0,1.0
2024-05-22,36.9891,37.05,36.96,37.0,2521,36.9891,37.05,36.96,37.0,2521,0.0,1.0
2024-05-23,36.9375,37.0,36.9375,36.99,2069,36.9375,37.0,36.9375,36.99,2069,0.0,1.0
2024-05-24,37.0229,37.0305,37.0,37.02,2275,37.0229,37.0305,37.0,37.02,2275,0.0,1.0
2024-05-28,37.02,37.08,36.95,36.95,13343,37.02,37.08,36.95,36.95,13343,0.0,1.0
2024-05-29,36.9654,36.99,36.9301,36.95,1854,36.9654,36.99,36.9301,36.95,1854,0.0,1.0
2024-05-30,36.9221,36.941,36.87,36.87,7729,36.9221,36.941,36.87,36.87,7729,0.0,1.0
2024-05-31,37.0,37.0,36.87,36.87,1536,37.0,37.0,36.87,36.87,1536,0.0,1.0
2024-06-03,37.03,37.03,36.9637,37.02,12224,37.03,37.03,36.9637,37.02,12224,0.0,1.0
2024-06-04,37.0501,37.0501,36.97,37.015,3601,37.0501,37.0501,36.97,37.015,3601,0.0,1.0
2024-06-05,37.134,37.16,37.04,37.04,3801,37.134,37.16,37.04,37.04,3801,0.0,1.0
2024-06-06,37.1399,37.16,37.12,37.16,6347,37.1399,37.16,37.12,37.16,6347,0.0,1.0
2024-06-07,37.1525,37.1862,37.02,37.02,6182,37.1525,37.1862,37.02,37.02,6182,0.0,1.0
2024-06-10,37.1809,37.19,37.1171,37.14,6389,37.1809,37.19,37.1171,37.14,6389,0.0,1.0
2024-06-11,37.1972,37.1972,37.14,37.1508,2652,37.1972,37.1972,37.14,37.1508,2652,0.0,1.0
2024-06-12,37.2457,37.28,37.16,37.16,8454,37.2457,37.28,37.16,37.16,8454,0.0,1.0
2024-06-13,37.2497,37.26,37.22,37.26,3033,37.2497,37.26,37.22,37.26,3033,0.0,1.0
2024-06-14,37.265,37.28,37.17,37.17,4025,37.265,37.28,37.17,37.17,4025,0.0,1.0
2024-06-17,37.3013,37.3204,37.23,37.2327,1322,37.3013,37.3204,37.23,37.2327,1322,0.0,1.0
2024-06-18,37.3201,37.3201,37.28,37.28,1613,37.3201,37.3201,37.28,37.28,1613,0.0,1.0
2024-06-20,37.3039,37.33,37.2808,37.33,718,37.3039,37.33,37.2808,37.33,718,0.0,1.0
2024-06-21,37.3175,37.3175,37.18,37.18,15399,37.3175,37.3175,37.18,37.18,15399,0.0,1.0
2024-06-24,37.3155,37.3155,37.31,37.31,158,37.3155,37.3155,37.31,37.31,158,0.0,1.0
2024-06-25,37.3461,37.3461,37.23,37.25,1712,37.3461,37.3461,37.23,37.25,1712,0.0,1.0
2024-06-26,37.3687,37.3687,37.31,37.31,1638,37.3687,37.3687,37.31,37.31,1638,0.0,1.0
2024-06-27,37.3652,37.3697,37.33,37.34,1036,37.3652,37.3697,37.33,37.34,1036,0.0,1.0
2024-06-28,37.383,37.4,37.35,37.38,2508,37.383,37.4,37.35,37.38,2508,0.0,1.0
2024-07-01,37.4134,37.4134,37.3519,37.36,2385,37.4134,37.4134,37.3519,37.36,2385,0.0,1.0
2024-07-02,37.445,37.445,37.4,37.43,2399,37.445,37.445,37.4,37.43,2399,0.0,1.0
2024-07-03,37.4742,37.4742,37.37,37.37,1167,37.4742,37.4742,37.37,37.37,1167,0.0,1.0
2024-07-05,37.5001,37.5001,37.47,37.47,1468,37.5001,37.5001,37.47,37.47,1468,0.0,1.0
2024-07-08,37.55,37.55,37.49,37.49,3650,37.55,37.55,37.49,37.49,3650,0.0,1.0
2024-07-09,37.5296,37.58,37.51,37.53,1016,37.5296,37.58,37.51,37.53,1016,0.0,1.0
2024-07-10,37.565,37.6,37.51,37.51,2073,37.565,37.6,37.51,37.51,2073,0.0,1.0
2024-07-11,37.5493,37.5493,37.51,37.53,12557,37.5493,37.5493,37.51,37.53,12557,0.0,1.0
2024-07-12,37.5619,37.5849,37.55,37.56,6814,37.5619,37.5849,37.55,37.56,6814,0.0,1.0
2024-07-15,37.5945,37.602,37.57,37.58,2307,37.5945,37.602,37.57,37.58,2307,0.0,1.0
2024-07-16,37.6,37.6027,37.51,37.51,17177,37.6,37.6027,37.51,37.51,17177,0.0,1.0
2024-07-17,37.565,37.565,37.565,37.565,62,37.565,37.565,37.565,37.565,62,0.0,1.0
2024-07-18,37.4826,37.55,37.462,37.54,13596,37.4826,37.55,37.462,37.54,13596,0.0,1.0
2024-07-19,37.4698,37.52,37.4698,37.52,1048,37.4698,37.52,37.4698,37.52,1048,0.0,1.0
2024-07-22,37.54,37.5723,37.51,37.51,10118,37.54,37.5723,37.51,37.51,10118,0.0,1.0
2024-07-23,37.58,37.6399,37.52,37.54,5652,37.58,37.6399,37.52,37.54,5652,0.0,1.0
2024-07-24,37.4404,37.47,37.4,37.47,2178,37.4404,37.47,37.4,37.47,2178,0.0,1.0
2024-07-25,37.4099,37.495,37.4,37.4823,2024,37.4099,37.495,37.4,37.4823,2024,0.0,1.0
2024-07-26,37.5026,37.53,37.477,37.5,3640,37.5026,37.53,37.477,37.5,3640,0.0,1.0
2024-07-29,37.5402,37.55,37.47,37.52,2925,37.5402,37.55,37.47,37.52,2925,0.0,1.0
2024-07-30,37.48,37.4969,37.44,37.4969,10580,37.48,37.4969,37.44,37.4969,10580,0.0,1.0
2024-07-31,37.5811,37.59,37.56,37.56,5857,37.5811,37.59,37.56,37.56,5857,0.0,1.0
2024-08-01,37.51,37.56,37.43,37.56,12136,37.51,37.56,37.43,37.56,12136,0.0,1.0
2024-08-02,37.2,37.3317,37.14,37.23,42674,37.2,37.3317,37.14,37.23,42674,0.0,1.0
2024-08-05,36.6587,36.89,36.23,36.8601,37876,36.6587,36.89,36.23,36.8601,37876,0.0,1.0
2024-08-06,37.0289,37.18,36.9,36.9,9801,37.0289,37.18,36.9,36.9,9801,0.0,1.0
2024-08-07,36.9475,37.25,36.92,37.18,8508,36.9475,37.25,36.92,37.18,8508,0.0,1.0
2024-08-08,37.2429,37.27,37.105,37.105,6610,37.2429,37.27,37.105,37.105,6610,0.0,1.0
2024-08-09,37.3934,37.3934,37.24,37.24,1218,37.3934,37.3934,37.24,37.24,1218,0.0,1.0
2024-08-12,37.4021,37.53,37.4001,37.53,3684,37.4021,37.53,37.4001,37.53,3684,0.0,1.0
2024-08-13,37.5629,37.58,37.55,37.58,2099,37.5629,37.58,37.55,37.58,2099,0.0,1.0
2024-08-14,37.625,37.63,37.57,37.57,6186,37.625,37.63,37.57,37.57,6186,0.0,1.0
2024-08-15,37.7165,37.7689,37.68,37.7689,5317,37.7165,37.7689,37.68,37.7689,5317,0.0,1.0
2024-08-16,37.7398,37.79,37.71,37.71,669353,37.7398,37.79,37.71,37.71,669353,0.0,1.0
2024-08-19,37.77,37.7851,37.76,37.76,3627,37.77,37.7851,37.76,37.76,3627,0.0,1.0
2024-08-20,37.79,37.79,37.7512,37.77,2203,37.79,37.79,37.7512,37.77,2203,0.0,1.0
2024-08-21,37.7593,37.77,37.7593,37.77,702,37.7593,37.77,37.7593,37.77,702,0.0,1.0
2024-08-22,37.7599,37.79,37.72,37.77,8912,37.7599,37.79,37.72,37.77,8912,0.0,1.0
2024-08-23,37.805,37.81,37.765,37.81,8097,37.805,37.81,37.765,37.81,8097,0.0,1.0
2024-08-26,37.8402,37.8402,37.79,37.79,1409,37.8402,37.8402,37.79,37.79,1409,0.0,1.0
2024-08-27,37.84,37.8548,37.8001,37.81,9432,37.84,37.8548,37.8001,37.81,9432,0.0,1.0
2024-08-28,37.8139,37.815,37.7952,37.81,3666,37.8139,37.815,37.7952,37.81,3666,0.0,1.0
2024-08-29,37.8495,37.8999,37.821,37.85,6158,37.8495,37.8999,37.821,37.85,6158,0.0,1.0
2024-08-30,37.9037,37.93,37.8406,37.8406,349974,37.9037,37.93,37.8406,37.8406,349974,0.0,1.0
2024-09-03,37.7651,37.89,37.7651,37.89,3319,37.7651,37.89,37.7651,37.89,3319,0.0,1.0
2024-09-04,37.7659,37.82,37.7659,37.784,1874,37.7659,37.82,37.7659,37.784,1874,0.0,1.0
2024-09-05,37.795,37.8,37.722,37.79,1017070,37.795,37.8,37.722,37.79,1017070,0.0,1.0
2024-09-06,37.7,37.82,37.65,37.8,4564,37.7,37.82,37.65,37.8,4564,0.0,1.0
2024-09-09,37.8068,37.8497,37.68,37.68,3352,37.8068,37.8497,37.68,37.68,3352,0.0,1.0
2024-09-10,37.845,37.85,37.77,37.8,7577,37.845,37.85,37.77,37.8,7577,0.0,1.0
2024-09-11,37.8998,37.8998,37.7303,37.7303,2883,37.8998,37.8998,37.7303,37.7303,2883,0.0,1.0
2024-09-12,37.9465,37.98,37.87,37.87,28294,37.9465,37.98,37.87,37.87,28294,0.0,1.0
2024-09-13,37.99,38.01,37.9103,37.975,4064,37.99,38.01,37.9103,37.975,4064,0.0,1.0
2024-09-16,38.0,38.02,37.9413,38.02,10803,38.0,38.02,37.9413,38.02,10803,0.0,1.0
2024-09-17,38.0,38.04,37.96,38.04,2455,38.0,38.04,37.96,38.04,2455,0.0,1.0
2024-09-18,38.0148,38.09,37.995,38.03,1326,38.0148,38.09,37.995,38.03,1326,0.0,1.0
2024-09-19,38.0571,38.09,38.02,38.02,2975,38.0571,38.09,38.02,38.02,2975,0.0,1.0
2024-09-20,38.03,38.1,38.03,38.1,2506,38.03,38.1,38.03,38.1,2506,0.0,1.0
2024-09-23,38.0852,38.0852,38.04,38.04,4471,38.0852,38.0852,38.04,38.04,4471,0.0,1.0
2024-09-24,38.095,38.095,38.06,38.06,2714,38.095,38.095,38.06,38.06,2714,0.0,1.0
2024-09-25,38.0992,38.13,38.0501,38.13,2412,38.0992,38.13,38.0501,38.13,2412,0.0,1.0
2024-09-26,38.108,38.108,38.108,38.108,90,38.108,38.108,38.108,38.108,90,0.0,1.0
2024-09-27,38.1134,38.114,38.08,38.09,3022,38.1134,38.114,38.08,38.09,3022,0.0,1.0
2024-09-30,38.1281,38.1281,38.0801,38.09,1275,38.1281,38.1281,38.0801,38.09,1275,0.0,1.0
2024-10-01,38.1015,38.108,37.67,37.67,6463,38.1015,38.108,37.67,37.67,6463,0.0,1.0
2024-10-02,38.115,38.115,38.08,38.08,1446,38.115,38.115,38.08,38.08,1446,0.0,1.0
2024-10-03,38.11,38.15,38.0701,38.09,7769,38.11,38.15,38.0701,38.09,7769,0.0,1.0
2024-10-04,38.145,38.1514,38.0901,38.1019,6093,38.145,38.1514,38.0901,38.1019,6093,0.0,1.0
2024-10-07,38.1402,38.1501,38.11,38.1501,2781,38.1402,38.1501,38.11,38.1501,2781,0.0,1.0
2024-10-08,38.1652,38.18,38.12,38.12,2817,38.1652,38.18,38.12,38.12,2817,0.0,1.0
2024-10-09,38.15,38.1685,38.1215,38.13,3320,38.15,38.1685,38.1215,38.13,3320,0.0,1.0
2024-10-10,38.155,38.18,38.14,38.155,4649,38.155,38.18,38.14,38.155,4649,0.0,1.0
2024-10-11,38.195,38.25,38.17,38.2,8577,38.195,38.25,38.17,38.2,8577,0.0,1.0
2024-10-14,38.215,38.232,38.215,38.232,1436,38.215,38.232,38.215,38.232,1436,0.0,1.0
2024-10-15,38.2251,38.25,38.13,38.13,13204,38.2251,38.25,38.13,38.13,13204,0.0,1.0
2024-10-16,38.25,38.25,38.1718,38.1718,12772,38.25,38.25,38.1718,38.1718,12772,0.0,1.0
2024-10-17,38.2352,38.25,38.1801,38.24,1702,38.2352,38.25,38.1801,38.24,1702,0.0,1.0
2024-10-18,38.255,38.255,38.2001,38.22,55336,38.255,38.255,38.2001,38.22,55336,0.0,1.0
2024-10-21,38.29,38.29,38.23,38.23,1748,38.29,38.29,38.23,38.23,1748,0.0,1.0
2024-10-22,38.2602,38.2602,38.19,38.19,7474,38.2602,38.2602,38.19,38.19,7474,0.0,1.0
2024-10-23,38.2701,38.28,38.2101,38.23,4469,38.2701,38.28,38.2101,38.23,4469,0.0,1.0
2024-10-24,38.275,38.3199,38.23,38.265,16211,38.275,38.3199,38.23,38.265,16211,0.0,1.0
2024-10-25,38.28,38.32,38.241,38.26,4817,38.28,38.32,38.241,38.26,4817,0.0,1.0
2024-10-28,38.29,38.3399,38.25,38.2928,9556,38.29,38.3399,38.25,38.2928,9556,0.0,1.0
2024-10-29,38.2999,38.33,38.252,38.295,12529,38.2999,38.33,38.252,38.295,12529,0.0,1.0
2024-10-30,38.31,38.36,38.22,38.22,48792,38.31,38.36,38.22,38.22,48792,0.0,1.0
2024-10-31,38.345,38.3699,38.295,38.3143,124129,38.345,38.3699,38.295,38.3143,124129,0.0,1.0
2024-11-01,38.4343,38.64,38.42,38.48,405001,38.4343,38.64,38.42,38.48,405001,0.0,1.0
2024-11-04,38.4,38.5199,38.31,38.51,41108,38.4,38.5199,38.31,38.51,41108,0.0,1.0
2024-11-05,38.71,38.71,38.41,38.5,38289,38.71,38.71,38.41,38.5,38289,0.0,1.0
2024-11-06,39.3,39.32,39.1,39.1,26650,39.3,39.32,39.1,39.1,26650,0.0,1.0
2024-11-07,39.5,39.53,39.36,39.41,107803,39.5,39.53,39.36,39.41,107803,0.0,1.0
2024-11-08,39.58,39.6189,39.4519,39.52,35735,39.58,39.6189,39.4519,39.52,35735,0.0,1.0
2024-11-11,39.5311,39.62,39.45,39.5713,16277,39.5311,39.62,39.45,39.5713,16277,0.0,1.0
2024-11-12,39.46,39.57,39.37,39.44,27470,39.46,39.57,39.37,39.44,27470,0.0,1.0
2024-11-13,39.51,39.6299,39.48,39.55,15019,39.51,39.6299,39.48,39.55,15019,0.0,1.0
2024-11-14,39.42,39.58,39.39,39.58,22210,39.42,39.58,39.39,39.58,22210,0.0,1.0
2024-11-15,39.0696,39.25,38.9801,39.25,38288,39.0696,39.25,38.9801,39.25,38288,0.0,1.0
2024-11-18,39.1549,39.2199,39.0896,39.09,16878,39.1549,39.2199,39.0896,39.09,16878,0.0,1.0
2024-11-19,39.31,39.31,39.02,39.18,503875,39.31,39.31,39.02,39.18,503875,0.0,1.0
2024-11-20,39.28,39.31,39.0218,39.31,38892,39.28,39.31,39.0218,39.31,38892,0.0,1.0
2024-11-21,39.3613,39.45,39.1377,39.38,29462,39.3613,39.45,39.1377,39.38,29462,0.0,1.0
2024-11-22,39.48,39.4997,39.34,39.34,36023,39.48,39.4997,39.34,39.34,36023,0.0,1.0
2024-11-25,39.6,39.71,39.44,39.71,22937,39.6,39.71,39.44,39.71,22937,0.0,1.0
2024-11-26,39.73,39.73,39.59,39.71,19205,39.73,39.73,39.59,39.71,19205,0.0,1.0
2024-11-27,39.6383,39.7,39.5801,39.69,12425,39.6383,39.7,39.5801,39.69,12425,0.0,1.0
2024-11-29,39.82,39.84,39.701,39.73,29687,39.82,39.84,39.701,39.73,29687,0.0,1.0
2024-12-02,39.85,39.88,39.78,39.83,427916,39.85,39.88,39.78,39.83,427916,0.0,1.0
2024-12-03,39.82,39.88,39.75,39.75,16249,39.82,39.88,39.75,39.75,16249,0.0,1.0
2024-12-04,39.9652,39.99,39.891,39.93,18221,39.9652,39.99,39.891,39.93,18221,0.0,1.0
2024-12-05,39.92,39.99,39.9,39.99,7484,39.92,39.99,39.9,39.99,7484,0.0,1.0
2024-12-06,39.9778,40.0271,39.93,39.99,10065,39.9778,40.0271,39.93,39.99,10065,0.0,1.0
2024-12-09,39.836,39.91,39.836,39.91,6542,39.836,39.91,39.836,39.91,6542,0.0,1.0
2024-12-10,39.7636,39.898,39.7636,39.898,3524,39.7636,39.898,39.7636,39.898,3524,0.0,1.0
2024-12-11,39.9494,40.0,39.91,40.0,3151,39.9494,40.0,39.91,40.0,3151,0.0,1.0
2024-12-12,39.86,39.97,39.816,39.97,13203,39.86,39.97,39.816,39.97,13203,0.0,1.0
2024-12-13,39.8463,39.9,39.7936,39.9,4953,39.8463,39.9,39.7936,39.9,4953,0.0,1.0
2024-12-16,39.93,39.99,39.9011,39.9491,4874,39.93,39.99,39.9011,39.9491,4874,0.0,1.0
2024-12-17,39.81,39.865,39.8,39.84,11256,39.81,39.865,39.8,39.84,11256,0.0,1.0
2024-12-18,39.15,39.915,39.15,39.89,36935,39.15,39.915,39.15,39.89,36935,0.0,1.0
2024-12-19,39.1395,39.285,39.1395,39.251,10442,39.1395,39.285,39.1395,39.251,10442,0.0,1.0
2024-12-20,39.39,39.53,38.8962,38.8962,8198,39.39,39.53,38.8962,38.8962,8198,0.0,1.0
2024-12-23,39.6148,39.6148,39.34,39.47,5129,39.6148,39.6148,39.34,39.47,5129,0.0,1.0
2024-12-24,39.85,39.85,39.693796,39.693796,3594,39.85,39.85,39.693796,39.693796,3594,0.0,1.0
2024-12-26,39.89,39.93,39.8101,39.8893,3208,39.89,39.93,39.8101,39.8893,3208,0.0,1.0
2024-12-27,39.61,39.75,39.4858,39.75,17516,39.61,39.75,39.4858,39.75,17516,0.0,1.0
2024-12-30,39.34,39.475,39.1917,39.23,28005,39.34,39.475,39.1917,39.23,28005,0.0,1.0
2024-12-31,39.27,39.44,39.241,39.4,7857,39.27,39.44,39.241,39.4,7857,0.0,1.0
2025-01-02,39.2146,39.46,39.0408,39.42,7966,39.2146,39.46,39.0408,39.42,7966,0.0,1.0
2025-01-03,39.53,39.56,39.31,39.31,9542,39.53,39.56,39.31,39.31,9542,0.0,1.0
2025-01-06,39.65,39.845,39.6401,39.8,5111,39.65,39.845,39.6401,39.8,5111,0.0,1.0
2025-01-07,39.4001,39.84,39.3,39.84,8760,39.4001,39.84,39.3,39.84,8760,0.0,1.0
2025-01-08,39.4001,39.42,39.3163,39.35,5338,39.4001,39.42,39.3163,39.35,5338,0.0,1.0
2025-01-10,39.01,39.35,38.96,39.35,11558,39.01,39.35,38.96,39.35,11558,0.0,1.0
2025-01-13,39.04,39.08,38.84,38.89,18901,39.04,39.08,38.84,38.89,18901,0.0,1.0
2025-01-14,39.07,39.245,38.99,39.245,12769,39.07,39.245,38.99,39.245,12769,0.0,1.0
2025-01-15,39.57,39.6444,39.49,39.56,5105,39.57,39.6444,39.49,39.56,5105,0.0,1.0
2025-01-16,39.59,39.63,39.58,39.6171,3796,39.59,39.63,39.58,39.6171,3796,0.0,1.0
2025-01-17,39.83,39.8829,39.83,39.855,2738,39.83,39.8829,39.83,39.855,2738,0.0,1.0
2025-01-21,39.99,40.02,39.83,39.83,8154,39.99,40.02,39.83,39.83,8154,0.0,1.0
2025-01-22,40.16,40.23,40.07,40.07,12121,40.16,40.23,40.07,40.07,12121,0.0,1.0
2025-01-23,40.25,40.25,40.101,40.11,6746,40.25,40.25,40.101,40.11,6746,0.0,1.0
2025-01-24,40.2317,40.3299,40.225,40.315,31722,40.2317,40.3299,40.225,40.315,31722,0.0,1.0
2025-01-27,39.866,39.866,39.55,39.55,7570,39.866,39.866,39.55,39.55,7570,0.0,1.0
2025-01-28,40.1243,40.1243,40.055,40.0679,1647,40.1243,40.1243,40.055,40.0679,1647,0.0,1.0
2025-01-29,40.0298,40.1093,39.89,40.01,10290,40.0298,40.1093,39.89,40.01,10290,0.0,1.0
2025-01-30,40.1451,40.22,40.0028,40.08,20679,40.1451,40.22,40.0028,40.08,20679,0.0,1.0
2025-01-31,40.0266,40.3,39.9837,40.18,12358,40.0266,40.3,39.9837,40.18,12358,0.0,1.0
2025-02-03,39.8594,39.9332,39.59,39.59,2928,39.8594,39.9332,39.59,39.59,2928,0.0,1.0
2025-02-04,40.0395,40.0395,39.78,39.78,4187,40.0395,40.0395,39.78,39.78,4187,0.0,1.0
2025-02-05,40.0998,40.11,39.91,39.97,4612,40.0998,40.11,39.91,39.97,4612,0.0,1.0
2025-02-06,40.22,40.28,40.1,40.28,7736,40.22,40.28,40.1,40.28,7736,0.0,1.0
2025-02-07,40.0016,40.16,40.0,40.16,8792,40.0016,40.16,40.0,40.16,8792,0.0,1.0
2025-02-10,40.145,40.19,40.11,40.19,12377,40.145,40.19,40.11,40.19,12377,0.0,1.0
2025-02-11,40.185,40.2,40.1134,40.13,15170,40.185,40.2,40.1134,40.13,15170,0.0,1.0
2025-02-12,40.0942,40.13,40.01,40.0499,5933,40.0942,40.13,40.01,40.0499,5933,0.0,1.0
2025-02-13,40.3,40.33,40.12,40.12,7327,40.3,40.33,40.12,40.12,7327,0.0,1.0
2025-02-14,40.3594,40.3999,40.32,40.36,3768,40.3594,40.3999,40.32,40.36,3768,0.0,1.0
2025-02-18,40.3682,40.4099,40.31,40.3639,7027,40.3682,40.4099,40.31,40.3639,7027,0.0,1.0
2025-02-19,40.4874,40.49,40.33,40.44,3757,40.4874,40.49,40.33,40.44,3757,0.0,1.0
2025-02-20,40.3845,40.3905,40.28,40.38,4880,40.3845,40.3905,40.28,40.38,4880,0.0,1.0
2025-02-21,40.0004,40.49,39.98,40.49,4944,40.0004,40.49,39.98,40.49,4944,0.0,1.0
2025-02-24,39.94,40.0859,39.85,40.0,6072,39.94,40.0859,39.85,40.0,6072,0.0,1.0
2025-02-25,39.771,39.86,39.63,39.8,11101,39.771,39.86,39.63,39.8,11101,0.0,1.0
2025-02-26,39.7757,40.02,39.66,39.93,5357,39.7757,40.02,39.66,39.93,5357,0.0,1.0
2025-02-27,39.3659,39.81,39.3659,39.81,275621,39.3659,39.81,39.3659,39.81,275621,0.0,1.0
2025-02-28,39.7,39.7,39.3,39.42,10010,39.7,39.7,39.3,39.42,10010,0.0,1.0
2025-03-03,39.27,39.8449,39.16,39.8449,11611,39.27,39.8449,39.16,39.8449,11611,0.0,1.0
2025-03-04,38.96,39.26,38.8,39.07,13956,38.96,39.26,38.8,39.07,13956,0.0,1.0
2025-03-05,39.2918,39.3395,38.91,39.02,7340,39.2918,39.3395,38.91,39.02,7340,0.0,1.0
2025-03-06,38.7511,39.11,38.715,38.925,3826,38.7511,39.11,38.715,38.925,3826,0.0,1.0
2025-03-07,38.9629,38.9629,38.7,38.74,9126,38.9629,38.9629,38.7,38.74,9126,0.0,1.0
2025-03-10,38.24,38.52,38.0,38.52,22349,38.24,38.52,38.0,38.52,22349,0.0,1.0
2025-03-11,38.0,38.24,37.81,38.2,33344,38.0,38.24,37.81,38.2,33344,0.0,1.0
2025-03-12,38.121,38.21,37.9701,38.14,37570,38.121,38.21,37.9701,38.14,37570,0.0,1.0
2025-03-13,37.7437,38.11,37.6911,38.07,26957,37.7437,38.11,37.6911,38.07,26957,0.0,1.0
2025-03-14,38.3648,38.3648,38.07,38.07,19894,38.3648,38.3648,38.07,38.07,19894,0.0,1.0
2025-03-17,38.5773,38.68,38.415,38.48,5954,38.5773,38.68,38.415,38.48,5954,0.0,1.0
2025-03-18,38.26,38.3499,38.2045,38.3499,11944,38.26,38.3499,38.2045,38.3499,11944,0.0,1.0
2025-03-19,38.563,38.68,38.3623,38.38,7988,38.563,38.68,38.3623,38.38,7988,0.0,1.0
2025-03-20,38.53,38.71,38.38,38.5801,5797,38.53,38.71,38.38,38.5801,5797,0.0,1.0
2025-03-21,38.487,38.487,38.22,38.26,6021,38.487,38.487,38.22,38.26,6021,0.0,1.0
2025-03-24,39.0127,39.0127,38.8704,38.8704,27571,39.0127,39.0127,38.8704,38.8704,27571,0.0,1.0
2025-03-25,39.0398,39.06,38.9422,39.01,7439,39.0398,39.06,38.9422,39.01,7439,0.0,1.0
2025-03-26,38.7394,38.945,38.69,38.945,3557,38.7394,38.945,38.69,38.945,3557,0.0,1.0
2025-03-27,38.6611,38.83,38.5932,38.72,9958,38.6611,38.83,38.5932,38.72,9958,0.0,1.0
2025-03-28,38.075,38.5,38.05,38.5,6240,38.075,38.5,38.05,38.5,6240,0.0,1.0
2025-03-31,38.19,38.24,37.8,37.8,10636,38.19,38.24,37.8,37.8,10636,0.0,1.0
2025-04-01,38.3271,38.3685,38.01,38.13,28230,38.3271,38.3685,38.01,38.13,28230,0.0,1.0
2025-04-02,38.5449,38.6,38.1906,38.1906,18988,38.5449,38.6,38.1906,38.1906,18988,0.0,1.0
2025-04-03,37.1724,37.4406,37.1724,37.37,23548,37.1724,37.4406,37.1724,37.37,23548,0.0,1.0
2025-04-04,35.5283,36.35,35.5283,36.31,33511,35.5283,36.35,35.5283,36.31,33511,0.0,1.0
2025-04-07,35.4001,36.12,34.65,34.65,40685,35.4001,36.12,34.65,34.65,40685,0.0,1.0
2025-04-08,34.94,36.48,34.94,36.48,11570,34.94,36.48,34.94,36.48,11570,0.0,1.0
2025-04-09,37.4139,37.4139,34.85,34.97,32159,37.4139,37.4139,34.85,34.97,32159,0.0,1.0
2025-04-10,36.437,36.79,35.78,36.76,26395,36.437,36.79,35.78,36.76,26395,0.0,1.0
2025-04-11,36.9503,37.0099,36.37,36.37,3496,36.9503,37.0099,36.37,36.37,3496,0.0,1.0
2025-04-14,37.2139,37.36,37.0926,37.29,5649,37.2139,37.36,37.0926,37.29,5649,0.0,1.0
2025-04-15,37.1822,37.32,37.08,37.18,7234,37.1822,37.32,37.08,37.18,7234,0.0,1.0
2025-04-16,36.49,36.9,36.3,36.83,17493,36.49,36.9,36.3,36.83,17493,0.0,1.0
2025-04-17,36.5966,36.76,36.53,36.74,13561,36.5966,36.76,36.53,36.74,13561,0.0,1.0
2025-04-21,35.98,36.09,35.73,36.09,5312,35.98,36.09,35.73,36.09,5312,0.0,1.0
2025-04-22,36.6611,36.6611,36.27,36.27,5471,36.6611,36.6611,36.27,36.27,5471,0.0,1.0
2025-04-23,37.1367,37.55,36.97,37.55,3985,37.1367,37.55,36.97,37.55,3985,0.0,1.0
2025-04-24,37.6312,37.6312,37.0301,37.0301,13375,37.6312,37.6312,37.0301,37.0301,13375,0.0,1.0
2025-04-25,37.8007,37.8007,37.4998,37.4998,4421,37.8007,37.8007,37.4998,37.4998,4421,0.0,1.0
2025-04-28,37.885,37.93,37.62,37.93,5471,37.885,37.93,37.62,37.93,5471,0.0,1.0
2025-04-29,38.0109,38.0109,37.73,37.78,2035,38.0109,38.0109,37.73,37.78,2035,0.0,1.0
2025-04-30,38.0603,38.0603,37.39,37.45,7201,38.0603,38.0603,37.39,37.45,7201,0.0,1.0
2025-05-01,38.205,38.3999,38.205,38.23,8325,38.205,38.3999,38.205,38.23,8325,0.0,1.0
2025-05-02,38.6093,38.66,38.41,38.41,7610,38.6093,38.66,38.41,38.41,7610,0.0,1.0
2025-05-05,38.43,38.62,38.34,38.3567,2463,38.43,38.62,38.34,38.3567,2463,0.0,1.0
2025-05-06,38.251,38.36,38.1699,38.1699,23774,38.251,38.36,38.1699,38.1699,23774,0.0,1.0
2025-05-07,38.31,38.365,38.09,38.3603,12887,38.31,38.365,38.09,38.3603,12887,0.0,1.0
2025-05-08,38.5238,38.73,38.41,38.41,16889,38.5238,38.73,38.41,38.41,16889,0.0,1.0
2025-05-09,38.505,38.58,38.48,38.55,3338,38.505,38.58,38.48,38.55,3338,0.0,1.0
2025-05-12,39.355,39.42,39.19,39.42,6813,39.355,39.42,39.19,39.42,6813,0.0,1.0
2025-05-13,39.6044,39.68,39.44,39.44,4846,39.6044,39.68,39.44,39.44,4846,0.0,1.0
2025-05-14,39.5993,39.62,39.5701,39.59,7322,39.5993,39.62,39.5701,39.59,7322,0.0,1.0
2025-05-15,39.7,39.75,39.59,39.59,3514,39.7,39.75,39.59,39.59,3514,0.0,1.0
2025-05-16,39.9331,39.9331,39.71,39.810072,593770,39.9331,39.9331,39.71,39.810072,593770,0.0,1.0
2025-05-19,39.9742,40.005,39.81,39.84,1318,39.9742,40.005,39.81,39.84,1318,0.0,1.0
2025-05-20,39.8784,39.92,39.7437,39.92,2178,39.8784,39.92,39.7437,39.92,2178,0.0,1.0
2025-05-21,39.38,39.85,39.38,39.74,6304,39.38,39.85,39.38,39.74,6304,0.0,1.0
2025-05-22,39.38,39.62,39.38,39.38,5942,39.38,39.62,39.38,39.38,5942,0.0,1.0
2025-05-23,39.2339,39.29,39.14,39.15,2848,39.2339,39.29,39.14,39.15,2848,0.0,1.0
2025-05-27,39.7945,39.86,39.6201,39.63,9756,39.7945,39.86,39.6201,39.63,9756,0.0,1.0
2025-05-28,39.6617,39.81,39.63,39.81,6898,39.6617,39.81,39.63,39.81,6898,0.0,1.0
2025-05-29,39.7461,39.76,39.6609,39.71,3470,39.7461,39.76,39.6609,39.71,3470,0.0,1.0
2025-05-30,39.7957,39.7957,39.54,39.66,965,39.7957,39.7957,39.54,39.66,965,0.0,1.0
2025-06-02,39.88,39.88,39.62,39.65,2806,39.88,39.88,39.62,39.65,2806,0.0,1.0
2025-06-03,40.058,40.1,39.86,39.86,2451,40.058,40.1,39.86,39.86,2451,0.0,1.0
2025-06-04,40.1017,40.15,40.09,40.09,1902,40.1017,40.15,40.09,40.09,1902,0.0,1.0
2025-06-05,39.8954,40.2,39.8954,40.08,2923,39.8954,40.2,39.8954,40.08,2923,0.0,1.0
2025-06-06,40.2249,40.23,40.19,40.22,20965,40.2249,40.23,40.19,40.22,20965,0.0,1.0
2025-06-09,40.275,40.3296,40.21,40.21,3606,40.275,40.3296,40.21,40.21,3606,0.0,1.0
2025-06-10,40.3747,40.38,40.28,40.31,6349,40.3747,40.38,40.28,40.31,6349,0.0,1.0
2025-06-11,40.27,40.48,40.25,40.43,3371,40.27,40.48,40.25,40.43,3371,0.0,1.0
2025-06-12,40.3948,40.41,40.31,40.31,1839,40.3948,40.41,40.31,40.31,1839,0.0,1.0
2025-06-13,40.077,40.31,40.07,40.18,4583,40.077,40.31,40.07,40.18,4583,0.0,1.0
2025-06-16,40.3541,40.4388,40.3541,40.4,3400,40.3541,40.4388,40.3541,40.4,3400,0.0,1.0
2025-06-17,40.1393,40.3,40.12,40.27,2136,40.1393,40.3,40.12,40.27,2136,0.0,1.0
2025-06-18,40.1385,40.29,40.1385,40.23,6802,40.1385,40.29,40.1385,40.23,6802,0.0,1.0
2025-06-20,40.0705,40.24,40.02,40.24,10118,40.0705,40.24,40.02,40.24,10118,0.0,1.0
2025-06-23,40.3745,40.3745,40.15,40.18,2266,40.3745,40.3745,40.15,40.18,2266,0.0,1.0
2025-06-24,40.7199,40.74,40.55,40.55,9323,40.7199,40.74,40.55,40.55,9323,0.0,1.0
2025-06-25,40.7383,40.77,40.67,40.77,3739,40.7383,40.77,40.67,40.77,3739,0.0,1.0
2025-06-26,40.939,40.95,40.8001,40.8001,898,40.939,40.95,40.8001,40.8001,898,0.0,1.0
2025-06-27,41.0784,41.14,40.97,41.06,2421,41.0784,41.14,40.97,41.06,2421,0.0,1.0
2025-06-30,41.2542,41.28,41.1234,41.13,3237,41.2542,41.28,41.1234,41.13,3237,0.0,1.0
2025-07-01,41.2245,41.25,41.1356,41.1356,810,41.2245,41.25,41.1356,41.1356,810,0.0,1.0
2025-07-02,41.3011,41.3011,41.22,41.22,1316,41.3011,41.3011,41.22,41.22,1316,0.0,1.0
2025-07-03,41.5315,41.5315,41.37,41.37,1235,41.5315,41.5315,41.37,41.37,1235,0.0,1.0
2025-07-07,41.3011,41.44,41.29,41.37,4349,41.3011,41.44,41.29,41.37,4349,0.0,1.0
2025-07-08,41.3045,41.3401,41.3045,41.33,2166,41.3045,41.3401,41.3045,41.33,2166,0.0,1.0
2025-07-09,41.48,41.48,41.41,41.41,666,41.48,41.48,41.41,41.41,666,0.0,1.0
2025-07-10,41.5384,41.59,41.4809,41.5,689,41.5384,41.59,41.4809,41.5,689,0.0,1.0
2025-07-11,41.4932,41.5,41.42,41.42,2093,41.4932,41.5,41.42,41.42,2093,0.0,1.0
2025-07-14,41.5272,41.5272,41.4708,41.4708,1642,41.5272,41.5272,41.4708,41.4708,1642,0.0,1.0
2025-07-15,41.4347,41.5799,41.4347,41.52,2717,41.4347,41.5799,41.4347,41.52,2717,0.0,1.0
2025-07-16,41.4711,41.53,41.4301,41.5199,5293,41.4711,41.53,41.4301,41.5199,5293,0.0,1.0
2025-07-17,41.6966,41.6966,41.51,41.51,3904,41.6966,41.6966,41.51,41.51,3904,0.0,1.0
2025-07-18,41.7096,41.7096,41.64,41.6985,1402,41.7096,41.7096,41.64,41.6985,1402,0.0,1.0
2025-07-21,41.7491,41.82,41.7491,41.81,5079,41.7491,41.82,41.7491,41.81,5079,0.0,1.0
2025-07-22,41.7532,41.7532,41.726,41.73,699,41.7532,41.7532,41.726,41.73,699,0.0,1.0
2025-07-23,41.9241,41.93,41.82,41.82,932,41.9241,41.93,41.82,41.82,932,0.0,1.0
2025-07-24,42.02,42.05,41.9901,42.05,1876,42.02,42.05,41.9901,42.05,1876,0.0,1.0
2025-07-25,42.0934,42.14,42.0511,42.06,2872,42.0934,42.14,42.0511,42.06,2872,0.0,1.0
2025-07-28,42.1049,42.15,42.06,42.11,5243,42.1049,42.15,42.06,42.11,5243,0.0,1.0
2025-07-29,42.0641,42.16,42.0641,42.16,776,42.0641,42.16,42.0641,42.16,776,0.0,1.0
2025-07-30,42.0304,42.1563,41.96,42.13,6027,42.0304,42.1563,41.96,42.13,6027,0.0,1.0
2025-07-31,41.9163,42.2,41.9163,42.2,958,41.9163,42.2,41.9163,42.2,958,0.0,1.0
2025-08-01,41.4873,41.61,41.44,41.61,9301,41.4873,41.61,41.44,41.61,9301,0.0,1.0
2025-08-04,41.9369,41.9369,41.85,41.85,2787,41.9369,41.9369,41.85,41.85,2787,0.0,1.0
2025-08-05,41.8272,41.87,41.75,41.75,1232,41.8272,41.87,41.75,41.75,1232,0.0,1.0
2025-08-06,42.0242,42.0242,41.849,41.849,1338,42.0242,42.0242,41.849,41.849,1338,0.0,1.0
2025-08-07,41.9314,42.24,41.8701,42.24,1752,41.9314,42.24,41.8701,42.24,1752,0.0,1.0
2025-08-08,42.1721,42.21,42.06,42.06,5467,42.1721,42.21,42.06,42.06,5467,0.0,1.0
2025-08-11,42.161,42.2773,42.161,42.23,2037,42.161,42.2773,42.161,42.23,2037,0.0,1.0
2025-08-12,42.4097,42.43,42.22,42.22,7257,42.4097,42.43,42.22,42.22,7257,0.0,1.0
2025-08-13,42.5078,42.51,42.4748,42.51,1174,42.5078,42.51,42.4748,42.51,1174,0.0,1.0
2025-08-14,42.5548,42.5548,42.484,42.54,2999,42.5548,42.5548,42.484,42.54,2999,0.0,1.0
2025-08-15,42.4845,42.52,42.4845,42.51,2262,42.4845,42.52,42.4845,42.51,2262,0.0,1.0
2025-08-18,42.4965,42.4965,42.45,42.47,1728,42.4965,42.4965,42.45,42.47,1728,0.0,1.0
2025-08-19,42.3398,42.51,42.301,42.51,14829,42.3398,42.51,42.301,42.51,14829,0.0,1.0
2025-08-20,42.3141,42.3249,42.09,42.11,5240,42.3141,42.3249,42.09,42.11,5240,0.0,1.0
2025-08-21,42.1644,42.26,42.1501,42.18,5065,42.1644,42.26,42.1501,42.18,5065,0.0,1.0
2025-08-22,42.5952,42.64,42.23,42.23,16946,42.5952,42.64,42.23,42.23,16946,0.0,1.0
2025-08-25,42.5592,42.63,42.53,42.55,12124,42.5592,42.63,42.53,42.55,12124,0.0,1.0
2025-08-26,42.6012,42.64,42.51,42.51,10018,42.6012,42.64,42.51,42.51,10018,0.0,1.0
2025-08-27,42.6748,42.69,42.63,42.63,2200,42.6748,42.69,42.63,42.63,2200,0.0,1.0
2025-08-28,42.7694,42.77,42.7,42.7,8400,42.7694,42.77,42.7,42.7,8400,0.0,1.0
2025-08-29,42.5959,42.71,42.59,42.71,1907,42.5959,42.71,42.59,42.71,1907,0.0,1.0
2025-09-02,42.4238,42.43,42.31,42.39,5279,42.4238,42.43,42.31,42.39,5279,0.0,1.0
2025-09-03,42.5876,42.6699,42.49,42.56,22215,42.5876,42.6699,42.49,42.56,22215,0.0,1.0
2025-09-04,42.7798,42.7798,42.64,42.64,4696,42.7798,42.7798,42.64,42.64,4696,0.0,1.0
2025-09-05,42.7495,42.7495,42.67,42.68,570,42.7495,42.7495,42.67,42.68,570,0.0,1.0
2025-09-08,42.84,42.84,42.838,42.84,5741,42.84,42.84,42.838,42.84,5741,0.0,1.0
2025-09-09,42.9119,42.9119,42.84,42.84,8971,42.9119,42.9119,42.84,42.84,8971,0.0,1.0
2025-09-10,42.9546,43.0,42.9546,43.0,5783,42.9546,43.0,42.9546,43.0,5783,0.0,1.0
2025-09-11,43.1499,43.1499,43.0808,43.0808,1164,43.1499,43.1499,43.0808,43.0808,1164,0.0,1.0
2025-09-12,43.1633,43.1885,43.13,43.15,2089,43.1633,43.1885,43.13,43.15,2089,0.0,1.0
2025-09-15,43.2262,43.23,43.18,43.21,940,43.2262,43.23,43.18,43.21,940,0.0,1.0
2025-09-16,43.2126,43.2126,43.19,43.19,6317,43.2126,43.2126,43.19,43.19,6317,0.0,1.0
2025-09-17,43.1917,43.24,43.07,43.18,5789,43.1917,43.24,43.07,43.18,5789,0.0,1.0
2025-09-18,43.2999,43.335,43.27,43.335,518,43.2999,43.335,43.27,43.335,518,0.0,1.0
2025-09-19,43.3715,43.3715,43.28,43.28,2084,43.3715,43.3715,43.28,43.28,2084,0.0,1.0
2025-09-22,43.41,43.42,43.36,43.36,3277,43.41,43.42,43.36,43.36,3277,0.0,1.0
2025-09-23,43.3339,43.4515,43.295,43.4515,1240,43.3339,43.4515,43.295,43.4515,1240,0.0,1.0
2025-09-24,43.2899,43.33,43.2899,43.33,209,43.2899,43.33,43.2899,43.33,209,0.0,1.0
2025-09-25,43.247,43.2955,43.21,43.25,1274,43.247,43.2955,43.21,43.25,1274,0.0,1.0
2025-09-26,43.372,43.38,43.32,43.32,1232,43.372,43.38,43.32,43.32,1232,0.0,1.0
2025-09-29,43.4568,43.47,43.453,43.46,2048,43.4568,43.47,43.453,43.46,2048,0.0,1.0
2025-09-30,43.5,43.5,43.44,43.45,49248,43.5,43.5,43.44,43.45,49248,0.0,1.0
2025-10-01,43.545,43.56,43.48,43.52,12091,43.545,43.56,43.48,43.52,12091,0.0,1.0
2025-10-02,43.555,43.58,43.5301,43.55,5508,43.555,43.58,43.5301,43.55,5508,0.0,1.0
2025-10-03,43.5846,43.6686,43.5455,43.63,6978,43.5846,43.6686,43.5455,43.63,6978,0.0,1.0
2025-10-06,43.6463,43.66,43.61,43.61,2188,43.6463,43.66,43.61,43.61,2188,0.0,1.0
2025-10-07,43.6199,43.628,43.58,43.59,4779,43.6199,43.628,43.58,43.59,4779,0.0,1.0
2025-10-08,43.72,43.72,43.66,43.66,5999,43.72,43.72,43.66,43.66,5999,0.0,1.0
2025-10-09,43.73,43.73,43.66,43.692,1803,43.73,43.73,43.66,43.692,1803,0.0,1.0
2025-10-10,43.1603,43.37,43.1603,43.37,3330,43.1603,43.37,43.1603,43.37,3330,0.0,1.0
2025-10-13,43.5661,43.5661,43.47,43.47,4465,43.5661,43.5661,43.47,43.47,4465,0.0,1.0
2025-10-14,43.494,43.59,43.3048,43.3048,5465,43.494,43.59,43.3048,43.3048,5465,0.0,1.0
2025-10-15,43.52,43.68,43.435,43.68,6538,43.52,43.68,43.435,43.68,6538,0.0,1.0
2025-10-16,43.3882,43.63,43.3,43.6,7936,43.3882,43.63,43.3,43.6,7936,0.0,1.0
2025-10-17,43.5904,43.5904,43.37,43.42,11272,43.5904,43.5904,43.37,43.42,11272,0.0,1.0
2025-10-20,43.8499,43.8499,43.8,43.8327,1546,43.8499,43.8499,43.8,43.8327,1546,0.0,1.0
2025-10-21,43.8933,43.8933,43.79,43.82,1943,43.8933,43.8933,43.79,43.82,1943,0.0,1.0
2025-10-22,43.7879,43.84,43.71,43.84,4901,43.7879,43.84,43.71,43.84,4901,0.0,1.0
2025-10-23,43.9205,43.9205,43.8101,43.8622,4363,43.9205,43.9205,43.8101,43.8622,4363,0.0,1.0
2025-10-24,44.0041,44.04,43.95,43.95,27554,44.0041,44.04,43.95,43.95,27554,0.0,1.0
2025-10-27,44.065,44.0738,44.01,44.02,6343,44.065,44.0738,44.01,44.02,6343,0.0,1.0
2025-10-28,44.11,44.1292,44.01,44.03,275425,44.11,44.1292,44.01,44.03,275425,0.0,1.0
2025-10-29,44.04,44.1399,44.02,44.02,27339,44.04,44.1399,44.02,44.02,27339,0.0,1.0
2025-10-30,44.1251,44.14,44.04,44.04,39283,44.1251,44.14,44.04,44.04,39283,0.0,1.0
2025-10-31,44.155,44.1799,44.1004,44.17,564804,44.155,44.1799,44.1004,44.17,564804,0.0,1.0
2025-11-03,44.58,44.58,44.075,44.33,284899,44.58,44.58,44.075,44.33,284899,0.0,1.0
2025-11-04,43.86,44.059,43.819,43.819,105967,43.86,44.059,43.819,43.819,105967,0.0,1.0
2025-11-05,43.98,44.12,43.785,43.94,737151,43.98,44.12,43.785,43.94,737151,0.0,1.0
2025-11-06,43.7,44.01,43.54,44.01,76622,43.7,44.01,43.54,44.01,76622,0.0,1.0
2025-11-07,43.655,43.68,43.26,43.57,55286,43.655,43.68,43.26,43.57,55286,0.0,1.0
2025-11-10,44.18,44.2,43.865,44.09,45853,44.18,44.2,43.865,44.09,45853,0.0,1.0
2025-11-11,44.23,44.25,44.0189,44.12,24023,44.23,44.25,44.0189,44.12,24023,0.0,1.0
2025-11-12,44.22,44.2593,44.11,44.23,50301,44.22,44.2593,44.11,44.23,50301,0.0,1.0
2025-11-13,43.715,44.07,43.6701,43.92,27889,43.715,44.07,43.6701,43.92,27889,0.0,1.0
2025-11-14,43.74,43.8592,43.24,43.24,34740,43.74,43.8592,43.24,43.24,34740,0.0,1.0
2025-11-17,43.45,43.765,43.2901,43.7,48803,43.45,43.765,43.2901,43.7,48803,0.0,1.0
2025-11-18,43.24,43.3852,43.0011,43.16,19031,43.24,43.3852,43.0011,43.16,19031,0.0,1.0
2025-11-19,43.33,43.43,43.149,43.43,14213,43.33,43.43,43.149,43.43,14213,0.0,1.0
2025-11-20,42.9,43.8,42.86,43.8,22566,42.9,43.8,42.86,43.8,22566,0.0,1.0
2025-11-21,43.17,43.37,42.83,42.98,21224,43.17,43.37,42.83,42.98,21224,0.0,1.0
2025-11-24,43.63,43.67,43.34,43.35,26674,43.63,43.67,43.34,43.35,26674,0.0,1.0
2025-11-25,43.95,43.9662,43.495,43.495,27520,43.95,43.9662,43.495,43.495,27520,0.0,1.0
2025-11-26,44.19,44.24,43.96,44.0999,29624,44.19,44.24,43.96,44.0999,29624,0.0,1.0