date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-19,30.02,30.11,29.9881,30.06,232989,30.02,30.11,29.9881,30.06,232989,0.0,1.0
2021-04-20,29.93,30.08,29.9,30.08,158463,29.93,30.08,29.9,30.08,158463,0.0,1.0
2021-04-21,30.0218,30.04,29.87,29.95,68776,30.0218,30.04,29.87,29.95,68776,0.0,1.0
2021-04-22,29.97,30.09,29.9341,30.08,118183,29.97,30.09,29.9341,30.08,118183,0.0,1.0
2021-04-23,30.07,30.11,29.95,29.96,1459439,30.07,30.11,29.95,29.96,1459439,0.0,1.0
2021-04-26,30.1,30.13,30.071,30.12,62226,30.1,30.13,30.071,30.12,62226,0.0,1.0
2021-04-27,30.11,30.12,30.07,30.11,98392,30.11,30.12,30.07,30.11,98392,0.0,1.0
2021-04-28,30.0702,30.13,30.0702,30.11,71959,30.0702,30.13,30.0702,30.11,71959,0.0,1.0
2021-04-29,30.1699,30.19,30.038,30.18,55578,30.1699,30.19,30.038,30.18,55578,0.0,1.0
2021-04-30,30.0808,30.13,30.0801,30.13,100915,30.0808,30.13,30.0801,30.13,100915,0.0,1.0
2021-05-03,30.1062,30.17,30.1011,30.14,49164,30.1062,30.17,30.1011,30.14,49164,0.0,1.0
2021-05-04,30.0243,30.09,29.945,30.09,80611,30.0243,30.09,29.945,30.09,80611,0.0,1.0
2021-05-05,30.021,30.13,30.018,30.13,40800,30.021,30.13,30.018,30.13,40800,0.0,1.0
2021-05-06,30.15,30.18,30.01,30.0345,129662,30.15,30.18,30.01,30.0345,129662,0.0,1.0
2021-05-07,30.2086,30.25,30.17,30.24,49101,30.2086,30.25,30.17,30.24,49101,0.0,1.0
2021-05-10,30.13,30.27,30.13,30.24,39631,30.13,30.27,30.13,30.24,39631,0.0,1.0
2021-05-11,29.9873,30.04,29.9241,30.0,54121,29.9873,30.04,29.9241,30.0,54121,0.0,1.0
2021-05-12,29.715,29.9087,29.71,29.9087,226658,29.715,29.9087,29.71,29.9087,226658,0.0,1.0
2021-05-13,29.8877,29.97,29.77,29.795,190318,29.8877,29.97,29.77,29.795,190318,0.0,1.0
2021-05-14,30.1099,30.119,29.9601,30.0,55973,30.1099,30.119,29.9601,30.0,55973,0.0,1.0
2021-05-17,30.0389,30.07,30.0,30.06,123244,30.0389,30.07,30.0,30.06,123244,0.0,1.0
2021-05-18,29.98,30.1,29.98,30.1,29738,29.98,30.1,29.98,30.1,29738,0.0,1.0
2021-05-19,29.8551,29.88,29.72,29.85,218963,29.8551,29.88,29.72,29.85,218963,0.0,1.0
2021-05-20,30.04,30.07,29.96,29.96,43642,30.04,30.07,29.96,29.96,43642,0.0,1.0
2021-05-21,30.03,30.12,29.995,30.09,27095,30.03,30.12,29.995,30.09,27095,0.0,1.0
2021-05-24,30.14,30.2,30.0701,30.0701,145740,30.14,30.2,30.0701,30.0701,145740,0.0,1.0
2021-05-25,30.16,30.2,30.08,30.14,44102,30.16,30.2,30.08,30.14,44102,0.0,1.0
2021-05-26,30.18,30.2,30.145,30.18,13927,30.18,30.2,30.145,30.18,13927,0.0,1.0
2021-05-27,30.2107,30.25,30.1533,30.23,12654,30.2107,30.25,30.1533,30.23,12654,0.0,1.0
2021-05-28,30.2288,30.27,30.204,30.23,119969,30.2288,30.27,30.204,30.23,119969,0.0,1.0
2021-06-01,30.24,30.29,30.1741,30.24,286292,30.24,30.29,30.1741,30.24,286292,0.0,1.0
2021-06-02,30.25,30.26,30.15,30.2201,40113,30.25,30.26,30.15,30.2201,40113,0.0,1.0
2021-06-03,30.16,30.199,30.13,30.15,30810,30.16,30.199,30.13,30.15,30810,0.0,1.0
2021-06-04,30.3,30.3,30.2224,30.24,9078,30.3,30.3,30.2224,30.24,9078,0.0,1.0
2021-06-07,30.3,30.3,30.2578,30.28,5193,30.3,30.3,30.2578,30.28,5193,0.0,1.0
2021-06-08,30.2717,30.31,30.2201,30.31,9734,30.2717,30.31,30.2201,30.31,9734,0.0,1.0
2021-06-09,30.2896,30.33,30.2701,30.31,10248,30.2896,30.33,30.2701,30.31,10248,0.0,1.0
2021-06-10,30.3,30.385,30.26,30.37,15558,30.3,30.385,30.26,30.37,15558,0.0,1.0
2021-06-11,30.375,30.4,30.2,30.21,24629,30.375,30.4,30.2,30.21,24629,0.0,1.0
2021-06-14,30.3954,30.3954,30.33,30.385,14547,30.3954,30.3954,30.33,30.385,14547,0.0,1.0
2021-06-15,30.3851,30.3851,30.35,30.369,10457,30.3851,30.3851,30.35,30.369,10457,0.0,1.0
2021-06-16,30.3,30.45,30.3,30.45,8288,30.3,30.45,30.3,30.45,8288,0.0,1.0
2021-06-17,30.3294,30.36,30.2401,30.36,10268,30.3294,30.36,30.2401,30.36,10268,0.0,1.0
2021-06-18,30.09,30.22,30.09,30.18,19166,30.09,30.22,30.09,30.18,19166,0.0,1.0
2021-06-21,30.36,30.36,30.2099,30.2099,17998,30.36,30.36,30.2099,30.2099,17998,0.0,1.0
2021-06-22,30.4,30.41,30.35,30.35,9004,30.4,30.41,30.35,30.35,9004,0.0,1.0
2021-06-23,30.3861,30.4492,30.38,30.405,5665,30.3861,30.4492,30.38,30.405,5665,0.0,1.0
2021-06-24,30.5,30.54,30.421,30.54,28083,30.5,30.54,30.421,30.54,28083,0.0,1.0
2021-06-25,30.5106,30.54,30.45,30.5,24033,30.5106,30.54,30.45,30.5,24033,0.0,1.0
2021-06-28,30.55,30.55,30.4701,30.52,12386,30.55,30.55,30.4701,30.52,12386,0.0,1.0
2021-06-29,30.5651,30.64,30.54,30.64,4776,30.5651,30.64,30.54,30.64,4776,0.0,1.0
2021-06-30,30.53,30.56,30.52,30.54,26682,30.53,30.56,30.52,30.54,26682,0.0,1.0
2021-07-01,30.54,30.618,30.5,30.5,15028,30.54,30.618,30.5,30.5,15028,0.0,1.0
2021-07-02,30.62,30.66,30.5601,30.65,20690,30.62,30.66,30.5601,30.65,20690,0.0,1.0
2021-07-06,30.59,30.63,30.57,30.57,6123,30.59,30.63,30.57,30.57,6123,0.0,1.0
2021-07-07,30.62,30.6899,30.58,30.645,1271516,30.62,30.6899,30.58,30.645,1271516,0.0,1.0
2021-07-08,30.51,30.57,30.4201,30.45,4667,30.51,30.57,30.4201,30.45,4667,0.0,1.0
2021-07-09,30.66,30.685,30.57,30.57,18934,30.66,30.685,30.57,30.57,18934,0.0,1.0
2021-07-12,30.68,30.72,30.66,30.67,17922,30.68,30.72,30.66,30.67,17922,0.0,1.0
2021-07-13,30.64,30.7619,30.64,30.72,7801,30.64,30.7619,30.64,30.72,7801,0.0,1.0
2021-07-14,30.6915,30.76,30.66,30.76,18657,30.6915,30.76,30.66,30.76,18657,0.0,1.0
2021-07-15,30.6,30.64,30.6,30.6061,6407,30.6,30.64,30.6,30.6061,6407,0.0,1.0
2021-07-16,30.54,30.669,30.54,30.65,24981,30.54,30.669,30.54,30.65,24981,0.0,1.0
2021-07-19,30.41,30.58,30.29,30.58,79166,30.41,30.58,30.29,30.58,79166,0.0,1.0
2021-07-20,30.5882,30.636,30.42,30.48,30991,30.5882,30.636,30.42,30.48,30991,0.0,1.0
2021-07-21,30.6543,30.68,30.5901,30.5901,7222,30.6543,30.68,30.5901,30.5901,7222,0.0,1.0
2021-07-22,30.68,30.68,30.6401,30.6401,1393,30.68,30.68,30.6401,30.6401,1393,0.0,1.0
2021-07-23,30.77,30.85,30.73,30.85,20537,30.77,30.85,30.73,30.85,20537,0.0,1.0
2021-07-26,30.7901,30.8179,30.7561,30.79,3729,30.7901,30.8179,30.7561,30.79,3729,0.0,1.0
2021-07-27,30.7282,30.7282,30.7282,30.7282,45,30.7282,30.7282,30.7282,30.7282,45,0.0,1.0
2021-07-28,30.7699,30.82,30.74,30.74,8306,30.7699,30.82,30.74,30.74,8306,0.0,1.0
2021-07-29,30.83,30.84,30.795,30.8087,1982,30.83,30.84,30.795,30.8087,1982,0.0,1.0
2021-07-30,30.7162,30.7162,30.7162,30.7162,2,30.7162,30.7162,30.7162,30.7162,2,0.0,1.0
2021-08-02,30.717,30.78,30.717,30.78,6986,30.717,30.78,30.717,30.78,6986,0.0,1.0
2021-08-03,30.8066,30.8066,30.8066,30.8066,6986,30.8066,30.8066,30.8066,30.8066,6986,0.0,1.0
2021-08-04,30.7619,30.7619,30.7301,30.7301,1112,30.7619,30.7619,30.7301,30.7301,1112,0.0,1.0
2021-08-05,30.82,30.86,30.76,30.86,11225,30.82,30.86,30.76,30.86,11225,0.0,1.0
2021-08-06,30.81,30.87,30.81,30.82,4212,30.81,30.87,30.81,30.82,4212,0.0,1.0
2021-08-09,30.835,30.835,30.7901,30.7901,173,30.835,30.835,30.7901,30.7901,173,0.0,1.0
2021-08-10,30.88,30.88,30.81,30.84,1517,30.88,30.88,30.81,30.84,1517,0.0,1.0
2021-08-11,30.84,30.85,30.83,30.8441,8175,30.84,30.85,30.83,30.8441,8175,0.0,1.0
2021-08-12,30.87,30.895,30.85,30.87,11238,30.87,30.895,30.85,30.87,11238,0.0,1.0
2021-08-13,30.89,30.9499,30.87,30.9499,11460,30.89,30.9499,30.87,30.9499,11460,0.0,1.0
2021-08-16,30.89,30.91,30.82,30.84,9533,30.89,30.91,30.82,30.84,9533,0.0,1.0
2021-08-17,30.82,30.8795,30.79,30.8321,11946,30.82,30.8795,30.79,30.8321,11946,0.0,1.0
2021-08-18,30.71,30.85,30.71,30.85,8128,30.71,30.85,30.71,30.85,8128,0.0,1.0
2021-08-19,30.7,30.732,30.7,30.72,18839,30.7,30.732,30.7,30.72,18839,0.0,1.0
2021-08-20,30.79,30.85,30.77,30.77,6747,30.79,30.85,30.77,30.77,6747,0.0,1.0
2021-08-23,30.89,30.8901,30.89,30.8901,501,30.89,30.8901,30.89,30.8901,501,0.0,1.0
2021-08-24,30.9,30.9205,30.89,30.911,1666,30.9,30.9205,30.89,30.911,1666,0.0,1.0
2021-08-25,30.95,30.97,30.95,30.97,2689,30.95,30.97,30.95,30.97,2689,0.0,1.0
2021-08-26,30.87,30.95,30.87,30.95,1391,30.87,30.95,30.87,30.95,1391,0.0,1.0
2021-08-27,30.97,30.97,30.93,30.96,6380,30.97,30.97,30.93,30.96,6380,0.0,1.0
2021-08-30,31.0098,31.035,31.0098,31.035,8024,31.0098,31.035,31.0098,31.035,8024,0.0,1.0
2021-08-31,31.0095,31.01,30.97,30.99,4369,31.0095,31.01,30.97,30.99,4369,0.0,1.0
2021-09-01,31.02,31.09,31.01,31.05,7628,31.02,31.09,31.01,31.05,7628,0.0,1.0
2021-09-02,31.0416,31.08,30.99,31.03,286812,31.0416,31.08,30.99,31.03,286812,0.0,1.0
2021-09-03,31.045,31.1,31.045,31.07,2300,31.045,31.1,31.045,31.07,2300,0.0,1.0
2021-09-07,31.0004,31.04,30.98,31.04,2797,31.0004,31.04,30.98,31.04,2797,0.0,1.0
2021-09-08,30.9831,31.01,30.94,30.9705,4268,30.9831,31.01,30.94,30.9705,4268,0.0,1.0
2021-09-09,30.97,31.0001,30.97,31.0001,443,30.97,31.0001,30.97,31.0001,443,0.0,1.0
2021-09-10,30.9068,30.9401,30.9,30.9401,432,30.9068,30.9401,30.9,30.9401,432,0.0,1.0
2021-09-13,30.885,30.93,30.84,30.905,7355,30.885,30.93,30.84,30.905,7355,0.0,1.0
2021-09-14,30.87,30.91,30.83,30.905,3548,30.87,30.91,30.83,30.905,3548,0.0,1.0
2021-09-15,30.9788,30.9788,30.86,30.87,94009,30.9788,30.9788,30.86,30.87,94009,0.0,1.0
2021-09-16,30.9503,30.98,30.87,30.8801,1071,30.9503,30.98,30.87,30.8801,1071,0.0,1.0
2021-09-17,30.8322,30.89,30.8322,30.8522,2822,30.8322,30.89,30.8322,30.8522,2822,0.0,1.0
2021-09-20,30.632,30.68,30.5399,30.68,6220,30.632,30.68,30.5399,30.68,6220,0.0,1.0
2021-09-21,30.6823,30.72,30.65,30.72,2316,30.6823,30.72,30.65,30.72,2316,0.0,1.0
2021-09-22,30.7781,30.7781,30.7302,30.735,2662,30.7781,30.7781,30.7302,30.735,2662,0.0,1.0
2021-09-23,30.92,30.93,30.89,30.9199,4482,30.92,30.93,30.89,30.9199,4482,0.0,1.0
2021-09-24,30.9457,30.95,30.892,30.9,6337,30.9457,30.95,30.892,30.9,6337,0.0,1.0
2021-09-27,30.93,30.94,30.8989,30.94,9506,30.93,30.94,30.8989,30.94,9506,0.0,1.0
2021-09-28,30.7066,30.85,30.68,30.85,8604,30.7066,30.85,30.68,30.85,8604,0.0,1.0
2021-09-29,30.7125,30.73,30.7101,30.73,5608,30.7125,30.73,30.7101,30.73,5608,0.0,1.0
2021-09-30,30.6116,30.75,30.6116,30.735,2368,30.6116,30.75,30.6116,30.735,2368,0.0,1.0
2021-10-01,30.7369,30.7369,30.55,30.565,3481,30.7369,30.7369,30.55,30.565,3481,0.0,1.0
2021-10-04,30.5469,30.5508,30.5469,30.5508,2896,30.5469,30.5508,30.5469,30.5508,2896,0.0,1.0
2021-10-05,30.7006,30.7117,30.64,30.64,2811,30.7006,30.7117,30.64,30.64,2811,0.0,1.0
2021-10-06,30.7145,30.7145,30.54,30.54,1193,30.7145,30.7145,30.54,30.54,1193,0.0,1.0
2021-10-07,30.825,30.92,30.825,30.88,1181,30.825,30.92,30.825,30.88,1181,0.0,1.0
2021-10-08,30.81,30.82,30.8031,30.814,1668,30.81,30.82,30.8031,30.814,1668,0.0,1.0
2021-10-11,30.7498,30.7498,30.7498,30.7498,42,30.7498,30.7498,30.7498,30.7498,42,0.0,1.0
2021-10-12,30.7139,30.76,30.7105,30.74,3608,30.7139,30.76,30.7105,30.74,3608,0.0,1.0
2021-10-13,30.7556,30.7556,30.71,30.71,681,30.7556,30.7556,30.71,30.71,681,0.0,1.0
2021-10-14,30.9687,30.98,30.84,30.84,5344,30.9687,30.98,30.84,30.84,5344,0.0,1.0
2021-10-15,31.013,31.013,30.9904,30.9904,298570,31.013,31.013,30.9904,30.9904,298570,0.0,1.0
2021-10-18,31.0,31.04,30.99,30.99,19441,31.0,31.04,30.99,30.99,19441,0.0,1.0
2021-10-19,31.085,31.085,31.06,31.07,8284,31.085,31.085,31.06,31.07,8284,0.0,1.0
2021-10-20,31.1407,31.18,31.1407,31.18,433,31.1407,31.18,31.1407,31.18,433,0.0,1.0
2021-10-21,31.16,31.16,31.12,31.13,2401,31.16,31.16,31.12,31.13,2401,0.0,1.0
2021-10-22,31.1685,31.1685,31.1685,31.1685,2401,31.1685,31.1685,31.1685,31.1685,2401,0.0,1.0
2021-10-25,31.1995,31.2,31.16,31.16,946,31.1995,31.2,31.16,31.16,946,0.0,1.0
2021-10-26,31.2548,31.27,31.2548,31.27,117207,31.2548,31.27,31.2548,31.27,117207,0.0,1.0
2021-10-27,31.1852,31.25,31.14,31.245,5851,31.1852,31.25,31.14,31.245,5851,0.0,1.0
2021-10-28,31.2448,31.2448,31.21,31.21,23606,31.2448,31.2448,31.21,31.21,23606,0.0,1.0
2021-10-29,31.27,31.27,31.23,31.2556,2515,31.27,31.27,31.23,31.2556,2515,0.0,1.0
2021-11-01,31.32,31.32,31.25,31.26,8345,31.32,31.32,31.25,31.26,8345,0.0,1.0
2021-11-02,31.325,31.325,31.29,31.315,3002,31.325,31.325,31.29,31.315,3002,0.0,1.0
2021-11-03,31.42,31.42,31.325,31.36,2981,31.42,31.42,31.325,31.36,2981,0.0,1.0
2021-11-04,31.44,31.45,31.3801,31.405,2597,31.44,31.45,31.3801,31.405,2597,0.0,1.0
2021-11-05,31.43,31.5,31.32,31.32,17353,31.43,31.5,31.32,31.32,17353,0.0,1.0
2021-11-08,31.45,31.46,31.4101,31.46,4827,31.45,31.46,31.4101,31.46,4827,0.0,1.0
2021-11-09,31.42,31.42,31.35,31.41,2607,31.42,31.42,31.35,31.41,2607,0.0,1.0
2021-11-10,31.37,31.41,31.3001,31.35,18842,31.37,31.41,31.3001,31.35,18842,0.0,1.0
2021-11-11,31.345,31.38,31.33,31.35,953,31.345,31.38,31.33,31.35,953,0.0,1.0
2021-11-12,31.44,31.45,31.37,31.37,6281,31.44,31.45,31.37,31.37,6281,0.0,1.0
2021-11-15,31.396,31.45,31.3775,31.45,805,31.396,31.45,31.3775,31.45,805,0.0,1.0
2021-11-16,31.435,31.44,31.39,31.39,138481,31.435,31.44,31.39,31.39,138481,0.0,1.0
2021-11-17,31.45,31.45,31.39,31.42,3627,31.45,31.45,31.39,31.42,3627,0.0,1.0
2021-11-18,31.4055,31.4055,31.37,31.37,1385,31.4055,31.4055,31.37,31.37,1385,0.0,1.0
2021-11-19,31.44,31.45,31.36,31.405,13777,31.44,31.45,31.36,31.405,13777,0.0,1.0
2021-11-22,31.3934,31.43,31.38,31.43,3046,31.3934,31.43,31.38,31.43,3046,0.0,1.0
2021-11-23,31.3902,31.43,31.31,31.31,11697,31.3902,31.43,31.31,31.31,11697,0.0,1.0
2021-11-24,31.385,31.385,31.3,31.3,2238,31.385,31.385,31.3,31.3,2238,0.0,1.0
2021-11-26,31.1693,31.2,31.13,31.15,8479,31.1693,31.2,31.13,31.15,8479,0.0,1.0
2021-11-29,31.2948,31.2948,31.23,31.23,2801,31.2948,31.2948,31.23,31.23,2801,0.0,1.0
2021-11-30,31.1116,31.1799,31.08,31.179,1286,31.1116,31.1799,31.08,31.179,1286,0.0,1.0
2021-12-01,31.038,31.2899,31.038,31.27,5069,31.038,31.2899,31.038,31.27,5069,0.0,1.0
2021-12-02,31.1346,31.16,31.03,31.13,64109,31.1346,31.16,31.03,31.13,64109,0.0,1.0
2021-12-03,30.97,31.05,30.7,31.02,4489,30.97,31.05,30.7,31.02,4489,0.0,1.0
2021-12-06,31.16,31.16,31.13,31.13,242,31.16,31.16,31.13,31.13,242,0.0,1.0
2021-12-07,31.3398,31.3799,31.29,31.3799,3658,31.3398,31.3799,31.29,31.3799,3658,0.0,1.0
2021-12-08,31.3802,31.3822,31.31,31.31,3714,31.3802,31.3822,31.31,31.31,3714,0.0,1.0
2021-12-09,31.3652,31.4199,31.3652,31.4199,1651,31.3652,31.4199,31.3652,31.4199,1651,0.0,1.0
2021-12-10,31.4178,31.4178,31.4098,31.4098,344,31.4178,31.4178,31.4098,31.4098,344,0.0,1.0
2021-12-13,31.3861,31.41,31.3847,31.3847,6800,31.3861,31.41,31.3847,31.3847,6800,0.0,1.0
2021-12-14,31.3052,31.309,31.2,31.309,8471,31.3052,31.309,31.2,31.309,8471,0.0,1.0
2021-12-15,31.4449,31.48,31.2501,31.2601,4333,31.4449,31.48,31.2501,31.2601,4333,0.0,1.0
2021-12-16,31.34,31.4238,31.3,31.4238,3601,31.34,31.4238,31.3,31.4238,3601,0.0,1.0
2021-12-17,31.23,31.315,31.23,31.3,5846,31.23,31.315,31.23,31.3,5846,0.0,1.0
2021-12-20,31.1741,31.1741,31.0744,31.0878,126243,31.1741,31.1741,31.0744,31.0878,126243,0.0,1.0
2021-12-21,31.3192,31.3192,31.25,31.25,13909,31.3192,31.3192,31.25,31.25,13909,0.0,1.0
2021-12-22,31.51,31.51,31.36,31.4018,255863,31.51,31.51,31.36,31.4018,255863,0.0,1.0
2021-12-23,31.54,31.54,31.5001,31.505,1571,31.54,31.54,31.5001,31.505,1571,0.0,1.0
2021-12-27,31.6,31.6,31.5501,31.555,1085,31.6,31.6,31.5501,31.555,1085,0.0,1.0
2021-12-28,31.5952,31.615,31.57,31.615,1341,31.5952,31.615,31.57,31.615,1341,0.0,1.0
2021-12-29,31.605,31.605,31.57,31.6001,1899,31.605,31.605,31.57,31.6001,1899,0.0,1.0
2021-12-30,31.65,31.67,31.61,31.67,8400,31.65,31.67,31.61,31.67,8400,0.0,1.0
2021-12-31,31.6244,31.66,31.57,31.6442,5962,31.6244,31.66,31.57,31.6442,5962,0.0,1.0
2022-01-03,31.6569,31.68,31.59,31.635,1275,31.6569,31.68,31.59,31.635,1275,0.0,1.0
2022-01-04,31.6711,31.7,31.62,31.62,17661,31.6711,31.7,31.62,31.62,17661,0.0,1.0
2022-01-05,31.51,31.69,31.51,31.689,22120,31.51,31.69,31.51,31.689,22120,0.0,1.0
2022-01-06,31.4863,31.53,31.44,31.44,2274,31.4863,31.53,31.44,31.44,2274,0.0,1.0
2022-01-07,31.54,31.56,31.49,31.55,13720,31.54,31.56,31.49,31.55,13720,0.0,1.0
2022-01-10,31.46,31.46,31.3301,31.39,19900,31.46,31.46,31.3301,31.39,19900,0.0,1.0
2022-01-11,31.54,31.575,31.47,31.5099,2338,31.54,31.575,31.47,31.5099,2338,0.0,1.0
2022-01-12,31.5972,31.63,31.5972,31.61,122568,31.5972,31.63,31.5972,31.61,122568,0.0,1.0
2022-01-13,31.47,31.615,31.47,31.5832,4408,31.47,31.615,31.47,31.5832,4408,0.0,1.0
2022-01-14,31.5095,31.5095,31.37,31.39,3782,31.5095,31.5095,31.37,31.39,3782,0.0,1.0
2022-01-18,31.3133,31.41,31.3,31.32,1642,31.3133,31.41,31.3,31.32,1642,0.0,1.0
2022-01-19,31.2,31.4,31.2,31.36,3330,31.2,31.4,31.2,31.36,3330,0.0,1.0
2022-01-20,31.1,31.39,31.1,31.39,18656,31.1,31.39,31.1,31.39,18656,0.0,1.0
2022-01-21,30.91,31.0899,30.9,31.0001,6398,30.91,31.0899,30.9,31.0001,6398,0.0,1.0
2022-01-24,30.89,30.89,30.36,30.61,10330,30.89,30.89,30.36,30.61,10330,0.0,1.0
2022-01-25,30.67,30.96,30.55,30.55,49025,30.67,30.96,30.55,30.55,49025,0.0,1.0
2022-01-26,30.69,30.99,30.63,30.9,408373,30.69,30.99,30.63,30.9,408373,0.0,1.0
2022-01-27,30.69,30.92,30.68,30.87,13220,30.69,30.92,30.68,30.87,13220,0.0,1.0
2022-01-28,31.0264,31.0264,30.65,30.65,2606,31.0264,31.0264,30.65,30.65,2606,0.0,1.0
2022-01-31,31.2521,31.2521,30.98,30.98,3749,31.2521,31.2521,30.98,30.98,3749,0.0,1.0
2022-02-01,31.3292,31.3292,31.2474,31.25,2200,31.3292,31.3292,31.2474,31.25,2200,0.0,1.0
2022-02-02,31.4,31.435,31.355,31.36,23885,31.4,31.435,31.355,31.36,23885,0.0,1.0
2022-02-03,31.12,31.295,31.11,31.29,47183,31.12,31.295,31.11,31.29,47183,0.0,1.0
2022-02-04,31.233,31.233,31.1029,31.19,3960,31.233,31.233,31.1029,31.19,3960,0.0,1.0
2022-02-07,31.16,31.24,31.15,31.2272,1693,31.16,31.24,31.15,31.2272,1693,0.0,1.0
2022-02-08,31.28,31.3099,31.16,31.17,4076,31.28,31.3099,31.16,31.17,4076,0.0,1.0
2022-02-09,31.41,31.45,31.3707,31.4001,21763,31.41,31.45,31.3707,31.4001,21763,0.0,1.0
2022-02-10,31.21,31.425,31.19,31.4,66054,31.21,31.425,31.19,31.4,66054,0.0,1.0
2022-02-11,31.0373,31.28,31.01,31.27,13000,31.0373,31.28,31.01,31.27,13000,0.0,1.0
2022-02-14,31.0016,31.0016,30.93,30.97,3095,31.0016,31.0016,30.93,30.97,3095,0.0,1.0
2022-02-15,31.1989,31.1989,31.1201,31.1201,2161,31.1989,31.1989,31.1201,31.1201,2161,0.0,1.0
2022-02-16,31.19,31.24,31.11,31.1406,3144,31.19,31.24,31.11,31.1406,3144,0.0,1.0
2022-02-17,30.9355,31.069,30.9355,31.069,6817,30.9355,31.069,30.9355,31.069,6817,0.0,1.0
2022-02-18,30.8436,30.95,30.77,30.92,3584,30.8436,30.95,30.77,30.92,3584,0.0,1.0
2022-02-22,30.689,30.79,30.63,30.77,7595,30.689,30.79,30.63,30.77,7595,0.0,1.0
2022-02-23,30.4025,30.71,30.4025,30.6287,138005,30.4025,30.71,30.4025,30.6287,138005,0.0,1.0
2022-02-24,30.6001,30.6001,30.03,30.03,102833,30.6001,30.6001,30.03,30.03,102833,0.0,1.0
2022-02-25,30.9418,30.9418,30.63,30.66,11856,30.9418,30.9418,30.63,30.66,11856,0.0,1.0
2022-02-28,30.9235,30.9235,30.7511,30.8999,4624,30.9235,30.9235,30.7511,30.8999,4624,0.0,1.0
2022-03-01,30.6889,30.7,30.654,30.6641,1015,30.6889,30.7,30.654,30.6641,1015,0.0,1.0
2022-03-02,30.9935,31.04,30.79,30.82,7216,30.9935,31.04,30.79,30.82,7216,0.0,1.0
2022-03-03,30.9069,30.9764,30.9069,30.9764,456,30.9069,30.9764,30.9069,30.9764,456,0.0,1.0
2022-03-04,30.779,30.779,30.67,30.67,26883,30.779,30.779,30.67,30.67,26883,0.0,1.0
2022-03-07,30.3282,30.54,30.3282,30.52,2301,30.3282,30.54,30.3282,30.52,2301,0.0,1.0
2022-03-08,30.1734,30.46,30.11,30.28,44094,30.1734,30.46,30.11,30.28,44094,0.0,1.0
2022-03-09,30.5771,30.61,30.48,30.5087,13257,30.5771,30.61,30.48,30.5087,13257,0.0,1.0
2022-03-10,30.5276,30.5276,30.3325,30.43,7474,30.5276,30.5276,30.3325,30.43,7474,0.0,1.0
2022-03-11,30.24,30.525,30.24,30.525,12310,30.24,30.525,30.24,30.525,12310,0.0,1.0
2022-03-14,30.15,30.46,30.15,30.34,2841,30.15,30.46,30.15,30.34,2841,0.0,1.0
2022-03-15,30.5423,30.55,30.2301,30.2301,11007,30.5423,30.55,30.2301,30.2301,11007,0.0,1.0
2022-03-16,30.85,30.85,30.49,30.83,33669,30.85,30.85,30.49,30.83,33669,0.0,1.0
2022-03-17,31.1671,31.1671,30.91,30.93,5890,31.1671,31.1671,30.91,30.93,5890,0.0,1.0
2022-03-18,31.3579,31.3579,31.1796,31.1796,2314,31.3579,31.3579,31.1796,31.1796,2314,0.0,1.0
2022-03-21,31.34,31.36,31.24,31.33,14354,31.34,31.36,31.24,31.33,14354,0.0,1.0
2022-03-22,31.5602,31.6,31.5201,31.5201,4402,31.5602,31.6,31.5201,31.5201,4402,0.0,1.0
2022-03-23,31.43,31.56,31.4001,31.5021,4570,31.43,31.56,31.4001,31.5021,4570,0.0,1.0
2022-03-24,31.59,31.59,31.38,31.38,6011,31.59,31.59,31.38,31.38,6011,0.0,1.0
2022-03-25,31.6616,31.67,31.6,31.6356,961,31.6616,31.67,31.6,31.6356,961,0.0,1.0
2022-03-28,31.7907,31.7907,31.6772,31.69,2497,31.7907,31.7907,31.6772,31.69,2497,0.0,1.0
2022-03-29,31.894,31.905,31.84,31.9,5405,31.894,31.905,31.84,31.9,5405,0.0,1.0
2022-03-30,31.8768,31.895,31.8768,31.895,222,31.8768,31.895,31.8768,31.895,222,0.0,1.0
2022-03-31,31.7839,31.865,31.7839,31.8407,615,31.7839,31.865,31.7839,31.8407,615,0.0,1.0
2022-04-01,31.7899,31.8,31.7,31.74,5307,31.7899,31.8,31.7,31.74,5307,0.0,1.0
2022-04-04,31.9339,31.9452,31.87,31.87,2777,31.9339,31.9452,31.87,31.87,2777,0.0,1.0
2022-04-05,31.83,31.97,31.82,31.91,34719,31.83,31.97,31.82,31.91,34719,0.0,1.0
2022-04-06,31.6824,31.77,31.5718,31.77,7829,31.6824,31.77,31.5718,31.77,7829,0.0,1.0
2022-04-07,31.7861,31.83,31.63,31.63,17701,31.7861,31.83,31.63,31.63,17701,0.0,1.0
2022-04-08,31.7785,31.89,31.6709,31.73,8413,31.7785,31.89,31.6709,31.73,8413,0.0,1.0
2022-04-11,31.41,31.5299,31.41,31.5299,5761,31.41,31.5299,31.41,31.5299,5761,0.0,1.0
2022-04-12,31.2905,31.6,31.22,31.6,4389,31.2905,31.6,31.22,31.6,4389,0.0,1.0
2022-04-13,31.63,31.6694,31.47,31.5156,4281,31.63,31.6694,31.47,31.5156,4281,0.0,1.0
2022-04-14,31.35,31.579,31.28,31.579,75396,31.35,31.579,31.28,31.579,75396,0.0,1.0
2022-04-18,31.3,31.37,31.2,31.2,200127,31.3,31.37,31.2,31.2,200127,0.0,1.0
2022-04-19,31.47,31.55,31.2477,31.25,85445,31.47,31.55,31.2477,31.25,85445,0.0,1.0
2022-04-20,31.47,31.57,31.38,31.53,132291,31.47,31.57,31.38,31.53,132291,0.0,1.0
2022-04-21,31.28,31.6,31.2281,31.6,98757,31.28,31.6,31.2281,31.6,98757,0.0,1.0
2022-04-22,30.91,31.46,30.88,31.17,100688,30.91,31.46,30.88,31.17,100688,0.0,1.0
2022-04-25,31.01,31.01,30.699,30.82,207264,31.01,31.01,30.699,30.82,207264,0.0,1.0
2022-04-26,30.61,30.83,30.5921,30.8299,79839,30.61,30.83,30.5921,30.8299,79839,0.0,1.0
2022-04-27,30.5798,30.76,30.55,30.63,89852,30.5798,30.76,30.55,30.63,89852,0.0,1.0
2022-04-28,30.92,30.95,30.6,30.62,335773,30.92,30.95,30.6,30.62,335773,0.0,1.0
2022-04-29,30.39,30.74,30.38,30.74,44163,30.39,30.74,30.38,30.74,44163,0.0,1.0
2022-05-02,30.54,30.54,30.2202,30.41,93104,30.54,30.54,30.2202,30.41,93104,0.0,1.0
2022-05-03,30.5693,30.6511,30.44,30.48,54369,30.5693,30.6511,30.44,30.48,54369,0.0,1.0
2022-05-04,31.04,31.04,30.5081,30.55,159056,31.04,31.04,30.5081,30.55,159056,0.0,1.0
2022-05-05,30.51,30.81,30.38,30.75,56339,30.51,30.81,30.38,30.75,56339,0.0,1.0
2022-05-06,30.46,30.536,30.274,30.45,57064,30.46,30.536,30.274,30.45,57064,0.0,1.0
2022-05-09,29.94,30.17,29.8999,30.14,213174,29.94,30.17,29.8999,30.14,213174,0.0,1.0
2022-05-10,30.0099,30.26,29.8501,30.26,1480820,30.0099,30.26,29.8501,30.26,1480820,0.0,1.0
2022-05-11,29.7545,30.1307,29.7545,30.02,89507,29.7545,30.1307,29.7545,30.02,89507,0.0,1.0
2022-05-12,29.692,29.86,29.4707,29.71,125796,29.692,29.86,29.4707,29.71,125796,0.0,1.0
2022-05-13,30.13,30.15,29.94,29.99,197382,30.13,30.15,29.94,29.99,197382,0.0,1.0
2022-05-16,30.07,30.179,29.95,30.13,190399,30.07,30.179,29.95,30.13,190399,0.0,1.0
2022-05-17,30.282,30.36,30.11,30.36,142965,30.282,30.36,30.11,30.36,142965,0.0,1.0
2022-05-18,29.78,30.2,29.7201,30.2,203239,29.78,30.2,29.7201,30.2,203239,0.0,1.0
2022-05-19,29.6301,29.83,29.54,29.7,141318,29.6301,29.83,29.54,29.7,141318,0.0,1.0
2022-05-20,29.5801,29.85,29.36,29.85,103935,29.5801,29.85,29.36,29.85,103935,0.0,1.0
2022-05-23,29.8723,29.97,29.7052,29.7216,89896,29.8723,29.97,29.7052,29.7216,89896,0.0,1.0
2022-05-24,29.81,29.82,29.5541,29.78,102828,29.81,29.82,29.5541,29.78,102828,0.0,1.0
2022-05-25,29.917,29.98,29.75,29.82,333283,29.917,29.98,29.75,29.82,333283,0.0,1.0
2022-05-26,30.26,30.425,30.04,30.04,90397,30.26,30.425,30.04,30.04,90397,0.0,1.0
2022-05-27,30.54,30.63,30.2779,30.35,51535,30.54,30.63,30.2779,30.35,51535,0.0,1.0
2022-05-31,30.4147,30.67,30.385,30.57,26064,30.4147,30.67,30.385,30.57,26064,0.0,1.0
2022-06-01,30.27,30.72,30.23,30.66,89198,30.27,30.72,30.23,30.66,89198,0.0,1.0
2022-06-02,30.64,30.64,30.285,30.42,46553,30.64,30.64,30.285,30.42,46553,0.0,1.0
2022-06-03,30.36,30.61,30.3301,30.51,47157,30.36,30.61,30.3301,30.51,47157,0.0,1.0
2022-06-06,30.47,31.17,30.4131,30.59,65646,30.47,31.17,30.4131,30.59,65646,0.0,1.0
2022-06-07,30.61,30.61,30.2554,30.36,71887,30.61,30.61,30.2554,30.36,71887,0.0,1.0
2022-06-08,30.44,30.6,30.3704,30.57,69067,30.44,30.6,30.3704,30.57,69067,0.0,1.0
2022-06-09,30.12,30.415,30.12,30.38,85341,30.12,30.415,30.12,30.38,85341,0.0,1.0
2022-06-10,29.718,29.79,29.6401,29.79,47376,29.718,29.79,29.6401,29.79,47376,0.0,1.0
2022-06-13,29.08,29.31,29.06,29.28,64833,29.08,29.31,29.06,29.28,64833,0.0,1.0
2022-06-14,28.95,29.09,28.91,29.07,96616,28.95,29.09,28.91,29.07,96616,0.0,1.0
2022-06-15,29.16,31.06,29.0,29.14,46902,29.16,31.06,29.0,29.14,46902,0.0,1.0
2022-06-16,28.69,28.93,28.6521,28.93,19280,28.69,28.93,28.6521,28.93,19280,0.0,1.0
2022-06-17,28.755,28.87,28.6201,28.77,89065,28.755,28.87,28.6201,28.77,89065,0.0,1.0
2022-06-21,29.11,29.155,28.9592,29.01,126833,29.11,29.155,28.9592,29.01,126833,0.0,1.0
2022-06-22,29.07,29.215,28.9301,28.97,123118,29.07,29.215,28.9301,28.97,123118,0.0,1.0
2022-06-23,29.18,29.21,29.0101,29.16,57506,29.18,29.21,29.0101,29.16,57506,0.0,1.0
2022-06-24,29.5848,29.5848,29.39,29.39,29615,29.5848,29.5848,29.39,29.39,29615,0.0,1.0
2022-06-27,29.5503,29.68,29.54,29.5438,70521,29.5503,29.68,29.54,29.5438,70521,0.0,1.0
2022-06-28,29.33,29.67,29.3001,29.67,90779,29.33,29.67,29.3001,29.67,90779,0.0,1.0
2022-06-29,29.26,29.379,29.1701,29.34,634410,29.26,29.379,29.1701,29.34,634410,0.0,1.0
2022-06-30,29.14,29.265,29.025,29.0686,45641,29.14,29.265,29.025,29.0686,45641,0.0,1.0
2022-07-01,29.3,29.37,29.03,29.1393,43697,29.3,29.37,29.03,29.1393,43697,0.0,1.0
2022-07-05,29.39,29.39,29.04,29.17,32668,29.39,29.39,29.04,29.17,32668,0.0,1.0
2022-07-06,29.37,29.51,29.3002,29.39,60448,29.37,29.51,29.3002,29.39,60448,0.0,1.0
2022-07-07,29.6,29.66,29.4769,29.5,33042,29.6,29.66,29.4769,29.5,33042,0.0,1.0
2022-07-08,29.6,29.68,29.48,29.49,60454,29.6,29.68,29.48,29.49,60454,0.0,1.0
2022-07-11,29.46,29.52,29.4001,29.52,154477,29.46,29.52,29.4001,29.52,154477,0.0,1.0
2022-07-12,29.315,29.4611,29.26,29.46,368162,29.315,29.4611,29.26,29.46,368162,0.0,1.0
2022-07-13,29.23,29.3147,29.04,29.07,282292,29.23,29.3147,29.04,29.07,282292,0.0,1.0
2022-07-14,29.175,29.21,28.955,29.02,53763,29.175,29.21,28.955,29.02,53763,0.0,1.0
2022-07-15,29.3798,29.39,29.25,29.25,47110,29.3798,29.39,29.25,29.25,47110,0.0,1.0
2022-07-18,29.31,29.62,29.2801,29.62,22290,29.31,29.62,29.2801,29.62,22290,0.0,1.0
2022-07-19,29.6827,29.72,29.39,29.39,17557,29.6827,29.72,29.39,29.39,17557,0.0,1.0
2022-07-20,29.75,29.84,29.62,29.67,203912,29.75,29.84,29.62,29.67,203912,0.0,1.0
2022-07-21,29.8799,29.89,29.6763,29.75,32926,29.8799,29.89,29.6763,29.75,32926,0.0,1.0
2022-07-22,29.83,29.98,29.74,29.98,75213,29.83,29.98,29.74,29.98,75213,0.0,1.0
2022-07-25,29.8066,29.86,29.7418,29.81,62794,29.8066,29.86,29.7418,29.81,62794,0.0,1.0
2022-07-26,29.69,29.73,29.63,29.71,76150,29.69,29.73,29.63,29.71,76150,0.0,1.0
2022-07-27,30.04,30.09,29.7761,29.82,65721,30.04,30.09,29.7761,29.82,65721,0.0,1.0
2022-07-28,30.17,30.2198,29.9222,30.07,41583,30.17,30.2198,29.9222,30.07,41583,0.0,1.0
2022-07-29,30.36,30.46,30.2817,30.3,50428,30.36,30.46,30.2817,30.3,50428,0.0,1.0
2022-08-01,30.35,30.44,30.22,30.22,150922,30.35,30.44,30.22,30.22,150922,0.0,1.0
2022-08-02,30.2867,30.46,30.265,30.36,373651,30.2867,30.46,30.265,30.36,373651,0.0,1.0
2022-08-03,30.52,30.55,30.28,30.28,12944,30.52,30.55,30.28,30.28,12944,0.0,1.0
2022-08-04,30.52,30.55,30.44,30.55,444477,30.52,30.55,30.44,30.55,444477,0.0,1.0
2022-08-05,30.4201,30.48,30.25,30.25,15878,30.4201,30.48,30.25,30.25,15878,0.0,1.0
2022-08-08,30.42,30.62,30.41,30.55,26475,30.42,30.62,30.41,30.55,26475,0.0,1.0
2022-08-09,30.37,30.44,30.3301,30.355,292658,30.37,30.44,30.3301,30.355,292658,0.0,1.0
2022-08-10,30.678,30.71,30.55,30.57,39316,30.678,30.71,30.55,30.57,39316,0.0,1.0
2022-08-11,30.67,30.8266,30.6591,30.8,21753,30.67,30.8266,30.6591,30.8,21753,0.0,1.0
2022-08-12,30.93,30.96,30.7411,30.79,26937,30.93,30.96,30.7411,30.79,26937,0.0,1.0
2022-08-15,31.0,31.054,30.85,30.85,31634,31.0,31.054,30.85,30.85,31634,0.0,1.0
2022-08-16,31.055,31.14,30.9205,30.97,90241,31.055,31.14,30.9205,30.97,90241,0.0,1.0
2022-08-17,30.9224,30.98,30.81,30.81,54104,30.9224,30.98,30.81,30.81,54104,0.0,1.0
2022-08-18,30.96,30.9932,30.9001,30.9399,9875,30.96,30.9932,30.9001,30.9399,9875,0.0,1.0
2022-08-19,30.82,30.89,30.78,30.89,24678,30.82,30.89,30.78,30.89,24678,0.0,1.0
2022-08-22,30.476,30.63,30.46,30.63,24961,30.476,30.63,30.46,30.63,24961,0.0,1.0
2022-08-23,30.45,30.55,30.43,30.47,18939,30.45,30.55,30.43,30.47,18939,0.0,1.0
2022-08-24,30.52,30.55,30.4,30.4,31937,30.52,30.55,30.4,30.4,31937,0.0,1.0
2022-08-25,30.68,30.71,30.5336,30.5336,7053,30.68,30.71,30.5336,30.5336,7053,0.0,1.0
2022-08-26,30.26,30.76,30.225,30.76,63960,30.26,30.76,30.225,30.76,63960,0.0,1.0
2022-08-29,30.12,30.18,29.95,30.09,152457,30.12,30.18,29.95,30.09,152457,0.0,1.0
2022-08-30,29.94,30.0456,29.8399,30.0456,53273,29.94,30.0456,29.8399,30.0456,53273,0.0,1.0
2022-08-31,29.83,30.0001,29.825,29.92,32035,29.83,30.0001,29.825,29.92,32035,0.0,1.0
2022-09-01,29.79,29.8,29.64,29.69,13397,29.79,29.8,29.64,29.69,13397,0.0,1.0
2022-09-02,29.75,30.06,29.66,29.8762,20146,29.75,30.06,29.66,29.8762,20146,0.0,1.0
2022-09-06,29.7,29.8,29.604,29.8,46628,29.7,29.8,29.604,29.8,46628,0.0,1.0
2022-09-07,29.9,29.95,29.72,29.72,27803,29.9,29.95,29.72,29.72,27803,0.0,1.0
2022-09-08,29.9608,30.01,29.799,29.84,16825,29.9608,30.01,29.799,29.84,16825,0.0,1.0
2022-09-09,30.19,30.23,30.06,30.06,15235,30.19,30.23,30.06,30.06,15235,0.0,1.0
2022-09-12,30.3697,30.4,30.22,30.22,69307,30.3697,30.4,30.22,30.22,69307,0.0,1.0
2022-09-13,29.69,30.0299,29.69,29.9601,52169,29.69,30.0299,29.69,29.9601,52169,0.0,1.0
2022-09-14,29.81,29.82,29.7,29.8,23149,29.81,29.82,29.7,29.8,23149,0.0,1.0
2022-09-15,29.65,29.83,29.62,29.75,21028,29.65,29.83,29.62,29.75,21028,0.0,1.0
2022-09-16,29.58,29.58,29.4,29.44,40445,29.58,29.58,29.4,29.44,40445,0.0,1.0
2022-09-19,29.62,29.6499,29.46,29.46,30955,29.62,29.6499,29.46,29.46,30955,0.0,1.0
2022-09-20,29.51,29.53,29.41,29.51,21223,29.51,29.53,29.41,29.51,21223,0.0,1.0
2022-09-21,29.32,29.6145,29.32,29.48,57234,29.32,29.6145,29.32,29.48,57234,0.0,1.0
2022-09-22,29.2,29.27,29.1301,29.22,92325,29.2,29.27,29.1301,29.22,92325,0.0,1.0
2022-09-23,28.99,28.99,28.82,28.99,71171,28.99,28.99,28.82,28.99,71171,0.0,1.0
2022-09-26,28.815,29.01,28.8,28.9413,25730,28.815,29.01,28.8,28.9413,25730,0.0,1.0
2022-09-27,28.77,28.99,28.7381,28.96,15899,28.77,28.99,28.7381,28.96,15899,0.0,1.0
2022-09-28,28.98,29.05,28.8,28.8,175041,28.98,29.05,28.8,28.8,175041,0.0,1.0
2022-09-29,28.79,28.85,28.715,28.85,14576,28.79,28.85,28.715,28.85,14576,0.0,1.0
2022-09-30,28.61,28.89,28.59,28.81,20332,28.61,28.89,28.59,28.81,20332,0.0,1.0
2022-10-03,28.86,28.9699,28.73,28.755,30102,28.86,28.9699,28.73,28.755,30102,0.0,1.0
2022-10-04,29.21,29.23,29.14,29.1999,22932,29.21,29.23,29.14,29.1999,22932,0.0,1.0
2022-10-05,29.17,29.26,29.02,29.1217,65992,29.17,29.26,29.02,29.1217,65992,0.0,1.0
2022-10-06,29.12,29.21,29.1,29.21,14961,29.12,29.21,29.1,29.21,14961,0.0,1.0
2022-10-07,28.81,28.9498,28.78,28.915,24300,28.81,28.9498,28.78,28.915,24300,0.0,1.0
2022-10-10,28.7318,28.8,28.66,28.8,13091,28.7318,28.8,28.66,28.8,13091,0.0,1.0
2022-10-11,28.64,28.78,28.58,28.61,13328,28.64,28.78,28.58,28.61,13328,0.0,1.0
2022-10-12,28.69,28.7,28.65,28.66,15700,28.69,28.7,28.65,28.66,15700,0.0,1.0
2022-10-13,28.92,28.99,28.51,28.55,32406,28.92,28.99,28.51,28.55,32406,0.0,1.0
2022-10-14,28.73,28.97,28.67,28.97,29571,28.73,28.97,28.67,28.97,29571,0.0,1.0
2022-10-17,28.9553,28.992,28.894,28.9,16285,28.9553,28.992,28.894,28.9,16285,0.0,1.0
2022-10-18,29.11,29.21,29.0289,29.21,18134,29.11,29.21,29.0289,29.21,18134,0.0,1.0
2022-10-19,29.03,29.06,28.9001,29.0,37664,29.03,29.06,28.9001,29.0,37664,0.0,1.0
2022-10-20,28.9266,29.1,28.89,29.01,21480,28.9266,29.1,28.89,29.01,21480,0.0,1.0
2022-10-21,29.195,29.23,28.88,28.94,18460,29.195,29.23,28.88,28.94,18460,0.0,1.0
2022-10-24,29.3193,29.36,29.2,29.26,32007,29.3193,29.36,29.2,29.26,32007,0.0,1.0
2022-10-25,29.54,29.5599,29.405,29.43,32001,29.54,29.5599,29.405,29.43,32001,0.0,1.0
2022-10-26,29.46,29.6192,29.3401,29.3401,26395,29.46,29.6192,29.3401,29.3401,26395,0.0,1.0
2022-10-27,29.39,29.53,29.3513,29.44,21426,29.39,29.53,29.3513,29.44,21426,0.0,1.0
2022-10-28,29.59,29.65,29.39,29.449,194417,29.59,29.65,29.39,29.449,194417,0.0,1.0
2022-10-31,29.54,29.62,29.53,29.58,52167,29.54,29.62,29.53,29.58,52167,0.0,1.0
2022-11-01,29.56,29.625,29.445,29.62,28246,29.56,29.625,29.445,29.62,28246,0.0,1.0
2022-11-02,29.2,29.6799,29.198,29.54,28900,29.2,29.6799,29.198,29.54,28900,0.0,1.0
2022-11-03,29.16,29.21,29.05,29.05,141537,29.16,29.21,29.05,29.05,141537,0.0,1.0
2022-11-04,29.25,29.325,29.135,29.22,16308,29.25,29.325,29.135,29.22,16308,0.0,1.0
2022-11-07,29.34,29.38,29.25,29.28,36999,29.34,29.38,29.25,29.28,36999,0.0,1.0
2022-11-08,29.47,29.54,29.38,29.39,25328,29.47,29.54,29.38,29.39,25328,0.0,1.0
2022-11-09,29.24,29.37,29.18,29.35,46187,29.24,29.37,29.18,29.35,46187,0.0,1.0
2022-11-10,29.7915,29.7915,29.57,29.57,167117,29.7915,29.7915,29.57,29.57,167117,0.0,1.0
2022-11-11,29.92,29.969,29.8001,29.9,67186,29.92,29.969,29.8001,29.9,67186,0.0,1.0
2022-11-14,29.76,29.96,29.76,29.92,30514,29.76,29.96,29.76,29.92,30514,0.0,1.0
2022-11-15,29.9,30.04,29.7901,30.04,20793,29.9,30.04,29.7901,30.04,20793,0.0,1.0
2022-11-16,29.79,29.87,29.79,29.8211,26134,29.79,29.87,29.79,29.8211,26134,0.0,1.0
2022-11-17,29.75,29.829,29.6301,29.64,58186,29.75,29.829,29.6301,29.64,58186,0.0,1.0
2022-11-18,29.87,29.88,29.7425,29.86,42863,29.87,29.88,29.7425,29.86,42863,0.0,1.0
2022-11-21,29.77,29.84,29.69,29.83,66905,29.77,29.84,29.69,29.83,66905,0.0,1.0
2022-11-22,29.91,29.92,29.8151,29.839,19878,29.91,29.92,29.8151,29.839,19878,0.0,1.0
2022-11-23,29.98,30.029,29.89,29.89,38825,29.98,30.029,29.89,29.89,38825,0.0,1.0
2022-11-25,29.9983,30.04,29.95,29.95,2239,29.9983,30.04,29.95,29.95,2239,0.0,1.0
2022-11-28,29.78,29.915,29.7588,29.9146,39808,29.78,29.915,29.7588,29.9146,39808,0.0,1.0
2022-11-29,29.79,29.83,29.71,29.76,27818,29.79,29.83,29.71,29.76,27818,0.0,1.0
2022-11-30,30.16,30.19,29.72,29.81,250576,30.16,30.19,29.72,29.81,250576,0.0,1.0
2022-12-01,30.22,30.29,30.13,30.29,56218,30.22,30.29,30.13,30.29,56218,0.0,1.0
2022-12-02,30.11,30.17,29.97,29.97,64385,30.11,30.17,29.97,29.97,64385,0.0,1.0
2022-12-05,29.92,30.0599,29.8493,30.01,56748,29.92,30.0599,29.8493,30.01,56748,0.0,1.0
2022-12-06,29.75,29.93,29.675,29.87,73680,29.75,29.93,29.675,29.87,73680,0.0,1.0
2022-12-07,29.67,29.76,29.65,29.65,36330,29.67,29.76,29.65,29.65,36330,0.0,1.0
2022-12-08,29.795,29.85,29.73,29.73,32418,29.795,29.85,29.73,29.73,32418,0.0,1.0
2022-12-09,29.74,29.84,29.72,29.8,30380,29.74,29.84,29.72,29.8,30380,0.0,1.0
2022-12-12,29.89,29.93,29.7,29.7,47224,29.89,29.93,29.7,29.7,47224,0.0,1.0
2022-12-13,30.02,30.3,29.94,30.3,58273,30.02,30.3,29.94,30.3,58273,0.0,1.0
2022-12-14,29.86,30.099,29.8577,30.0201,24716,29.86,30.099,29.8577,30.0201,24716,0.0,1.0
2022-12-15,29.58,29.72,29.54,29.72,31384,29.58,29.72,29.54,29.72,31384,0.0,1.0
2022-12-16,29.45,29.52,29.36,29.46,181267,29.45,29.52,29.36,29.46,181267,0.0,1.0
2022-12-19,29.39,29.45,29.3216,29.3867,39823,29.39,29.45,29.3216,29.3867,39823,0.0,1.0
2022-12-20,29.35,29.44,29.3141,29.4,109340,29.35,29.44,29.3141,29.4,109340,0.0,1.0
2022-12-21,29.545,29.55,29.4401,29.4999,985304,29.545,29.55,29.4401,29.4999,985304,0.0,1.0
2022-12-22,29.35,29.42,29.24,29.419,31144,29.35,29.42,29.24,29.419,31144,0.0,1.0
2022-12-23,29.4,29.46,29.34,29.34,17471,29.4,29.46,29.34,29.34,17471,0.0,1.0
2022-12-27,29.42,29.44,29.385,29.4,13021,29.42,29.44,29.385,29.4,13021,0.0,1.0
2022-12-28,29.34,29.48,29.28,29.48,120905,29.34,29.48,29.28,29.48,120905,0.0,1.0
2022-12-29,29.46,29.47,29.32,29.32,27375,29.46,29.47,29.32,29.32,27375,0.0,1.0
2022-12-30,29.46,29.46,29.311,29.36,7412,29.46,29.46,29.311,29.36,7412,0.0,1.0
2023-01-03,29.36,29.43,29.31,29.43,16649,29.36,29.43,29.31,29.43,16649,0.0,1.0
2023-01-04,29.41,29.475,29.3746,29.42,5853,29.41,29.475,29.3746,29.42,5853,0.0,1.0
2023-01-05,29.38,29.4,29.3101,29.35,249522,29.38,29.4,29.3101,29.35,249522,0.0,1.0
2023-01-06,29.525,29.55,29.3801,29.3801,61496,29.525,29.55,29.3801,29.3801,61496,0.0,1.0
2023-01-09,29.48,29.66,29.48,29.54,25064,29.48,29.66,29.48,29.54,25064,0.0,1.0
2023-01-10,29.58,29.58,29.5,29.53,29206,29.58,29.58,29.5,29.53,29206,0.0,1.0
2023-01-11,29.72,29.72,29.57,29.57,33663,29.72,29.72,29.57,29.57,33663,0.0,1.0
2023-01-12,29.66,29.75,29.61,29.6101,18271,29.66,29.75,29.61,29.6101,18271,0.0,1.0
2023-01-13,29.65,29.71,29.59,29.629,24892,29.65,29.71,29.59,29.629,24892,0.0,1.0
2023-01-17,29.6499,29.76,29.63,29.69,15846,29.6499,29.76,29.63,29.69,15846,0.0,1.0
2023-01-18,29.54,29.7099,29.5173,29.7099,29082,29.54,29.7099,29.5173,29.7099,29082,0.0,1.0
2023-01-19,29.4507,29.5,29.41,29.41,19543,29.4507,29.5,29.41,29.41,19543,0.0,1.0
2023-01-20,29.57,29.585,29.43,29.4505,9496,29.57,29.585,29.43,29.4505,9496,0.0,1.0
2023-01-23,29.7,29.8,29.56,29.56,66121,29.7,29.8,29.56,29.56,66121,0.0,1.0
2023-01-24,29.66,29.7399,29.62,29.69,222822,29.66,29.7399,29.62,29.69,222822,0.0,1.0
2023-01-25,29.65,29.68,29.5,29.5808,90184,29.65,29.68,29.5,29.5808,90184,0.0,1.0
2023-01-26,29.78,29.8,29.6601,29.73,37445,29.78,29.8,29.6601,29.73,37445,0.0,1.0
2023-01-27,29.8,29.93,29.7415,29.7415,42685,29.8,29.93,29.7415,29.7415,42685,0.0,1.0
2023-01-30,29.7,29.84,29.67,29.79,116040,29.7,29.84,29.67,29.79,116040,0.0,1.0
2023-01-31,29.89,29.89,29.7201,29.725,121962,29.89,29.89,29.7201,29.725,121962,0.0,1.0
2023-02-01,29.98,30.115,29.7918,29.83,98259,29.98,30.115,29.7918,29.83,98259,0.0,1.0
2023-02-02,30.29,30.335,30.0856,30.125,214289,30.29,30.335,30.0856,30.125,214289,0.0,1.0
2023-02-03,30.09,30.27,30.075,30.1441,100759,30.09,30.27,30.075,30.1441,100759,0.0,1.0
2023-02-06,30.04,30.04,29.9177,29.995,40241,30.04,30.04,29.9177,29.995,40241,0.0,1.0
2023-02-07,30.22,30.23,29.96,29.9947,116065,30.22,30.23,29.96,29.9947,116065,0.0,1.0
2023-02-08,30.057,30.14,30.04,30.07,32924,30.057,30.14,30.04,30.07,32924,0.0,1.0
2023-02-09,29.9306,30.18,29.9306,30.15,11489,29.9306,30.18,29.9306,30.15,11489,0.0,1.0
2023-02-10,30.0,30.01,29.86,29.86,180848,30.0,30.01,29.86,29.86,180848,0.0,1.0
2023-02-13,30.09,30.13,29.94,29.96,25906,30.09,30.13,29.94,29.96,25906,0.0,1.0
2023-02-14,30.1051,30.1999,29.94,30.09,137695,30.1051,30.1999,29.94,30.09,137695,0.0,1.0
2023-02-15,30.06,30.13,29.9584,29.9584,51461,30.06,30.13,29.9584,29.9584,51461,0.0,1.0
2023-02-16,29.9037,30.07,29.9037,29.94,17233,29.9037,30.07,29.9037,29.94,17233,0.0,1.0
2023-02-17,29.86,29.8963,29.75,29.8,47591,29.86,29.8963,29.75,29.8,47591,0.0,1.0
2023-02-21,29.69,29.8099,29.63,29.71,94485,29.69,29.8099,29.63,29.71,94485,0.0,1.0
2023-02-22,29.59,29.7,29.5701,29.6999,99374,29.59,29.7,29.5701,29.6999,99374,0.0,1.0
2023-02-23,29.6609,29.69,29.59,29.6822,201475,29.6609,29.69,29.59,29.6822,201475,0.0,1.0
2023-02-24,29.61,29.61,29.5,29.5,24498,29.61,29.61,29.5,29.5,24498,0.0,1.0
2023-02-27,29.61,29.66,29.5521,29.63,54588,29.61,29.66,29.5521,29.63,54588,0.0,1.0
2023-02-28,29.5642,29.6199,29.53,29.53,15738,29.5642,29.6199,29.53,29.53,15738,0.0,1.0
2023-03-01,29.5201,29.55,29.49,29.51,11862,29.5201,29.55,29.49,29.51,11862,0.0,1.0
2023-03-02,29.53,29.58,29.47,29.49,45020,29.53,29.58,29.47,29.49,45020,0.0,1.0
2023-03-03,29.73,29.73,29.57,29.57,26309,29.73,29.73,29.57,29.57,26309,0.0,1.0
2023-03-06,29.73,29.81,29.6769,29.6919,51144,29.73,29.81,29.6769,29.6919,51144,0.0,1.0
2023-03-07,29.59,29.73,29.54,29.73,34105,29.59,29.73,29.54,29.73,34105,0.0,1.0
2023-03-08,29.56,29.61,29.5201,29.61,22023,29.56,29.61,29.5201,29.61,22023,0.0,1.0
2023-03-09,29.4897,29.6,29.47,29.56,24509,29.4897,29.6,29.47,29.56,24509,0.0,1.0
2023-03-10,29.41,29.48,29.38,29.445,35132,29.41,29.48,29.38,29.445,35132,0.0,1.0
2023-03-13,29.39,29.4599,29.3681,29.4,54443,29.39,29.4599,29.3681,29.4,54443,0.0,1.0
2023-03-14,29.4472,29.5,29.38,29.41,37766,29.4472,29.5,29.38,29.41,37766,0.0,1.0
2023-03-15,29.38,29.4499,29.36,29.395,13501,29.38,29.4499,29.36,29.395,13501,0.0,1.0
2023-03-16,29.475,29.49,29.3701,29.3701,73015,29.475,29.49,29.3701,29.3701,73015,0.0,1.0
2023-03-17,29.4596,29.54,29.43,29.54,10663,29.4596,29.54,29.43,29.54,10663,0.0,1.0
2023-03-20,29.475,29.52,29.43,29.52,102993,29.475,29.52,29.43,29.52,102993,0.0,1.0
2023-03-21,29.51,29.55,29.47,29.55,176726,29.51,29.55,29.47,29.55,176726,0.0,1.0
2023-03-22,29.43,29.55,29.43,29.501,936179,29.43,29.55,29.43,29.501,936179,0.0,1.0
2023-03-23,29.51,29.55,29.438,29.4583,119001,29.51,29.55,29.438,29.4583,119001,0.0,1.0
2023-03-24,29.44,29.5,29.42,29.5,11631,29.44,29.5,29.42,29.5,11631,0.0,1.0
2023-03-27,29.48,29.55,29.44,29.48,20553,29.48,29.55,29.44,29.48,20553,0.0,1.0
2023-03-28,29.43,29.51,29.42,29.51,12557,29.43,29.51,29.42,29.51,12557,0.0,1.0
2023-03-29,29.49,29.54,29.45,29.5037,31419,29.49,29.54,29.45,29.5037,31419,0.0,1.0
2023-03-30,29.51,29.5699,29.49,29.544,95161,29.51,29.5699,29.49,29.544,95161,0.0,1.0
2023-03-31,29.66,29.66,29.51,29.51,46467,29.66,29.66,29.51,29.51,46467,0.0,1.0
2023-04-03,29.66,29.7399,29.62,29.7399,666434,29.66,29.7399,29.62,29.7399,666434,0.0,1.0
2023-04-04,29.59,29.73,29.57,29.67,112015,29.59,29.73,29.57,29.67,112015,0.0,1.0
2023-04-05,29.55,29.6391,29.54,29.58,51434,29.55,29.6391,29.54,29.58,51434,0.0,1.0
2023-04-06,29.58,29.62,29.5307,29.59,34971,29.58,29.62,29.5307,29.59,34971,0.0,1.0
2023-04-10,29.57,29.59,29.51,29.52,33325,29.57,29.59,29.51,29.52,33325,0.0,1.0
2023-04-11,29.55,29.63,29.54,29.609,152215,29.55,29.63,29.54,29.609,152215,0.0,1.0
2023-04-12,29.5,29.62,29.49,29.59,78700,29.5,29.62,29.49,29.59,78700,0.0,1.0
2023-04-13,29.59,29.66,29.51,29.51,96652,29.59,29.66,29.51,29.51,96652,0.0,1.0
2023-04-14,29.61,29.66,29.49,29.6381,973374,29.61,29.66,29.49,29.6381,973374,0.0,1.0
2023-04-17,29.5749,29.61,29.5101,29.61,42040,29.5749,29.61,29.5101,29.61,42040,0.0,1.0
2023-04-18,29.6,29.63,29.53,29.58,47585,29.6,29.63,29.53,29.58,47585,0.0,1.0
2023-04-19,29.55,29.6,29.48,29.48,461154,29.55,29.6,29.48,29.48,461154,0.0,1.0
2023-04-20,29.47,29.5499,29.45,29.45,208657,29.47,29.5499,29.45,29.45,208657,0.0,1.0
2023-04-21,29.47,29.54,29.4583,29.46,370587,29.47,29.54,29.4583,29.46,370587,0.0,1.0
2023-04-24,29.47,29.5415,29.42,29.51,280693,29.47,29.5415,29.42,29.51,280693,0.0,1.0
2023-04-25,29.28,29.4932,29.28,29.4,382513,29.28,29.4932,29.28,29.4,382513,0.0,1.0
2023-04-26,29.22,29.38,29.21,29.38,972226,29.22,29.38,29.21,29.38,972226,0.0,1.0
2023-04-27,29.53,29.53,29.29,29.29,161612,29.53,29.53,29.29,29.29,161612,0.0,1.0
2023-04-28,29.66,29.68,29.53,29.54,175293,29.66,29.68,29.53,29.54,175293,0.0,1.0
2023-05-01,29.67,29.71,29.6001,29.66,150634,29.67,29.71,29.6001,29.66,150634,0.0,1.0
2023-05-02,29.47,29.63,29.4,29.63,139951,29.47,29.63,29.4,29.63,139951,0.0,1.0
2023-05-03,29.42,29.59,29.3996,29.47,131497,29.42,29.59,29.3996,29.47,131497,0.0,1.0
2023-05-04,29.275,29.39,29.24,29.31,255910,29.275,29.39,29.24,29.31,255910,0.0,1.0
2023-05-05,29.51,29.61,29.4,29.4,123387,29.51,29.61,29.4,29.4,123387,0.0,1.0
2023-05-08,29.54,29.58,29.51,29.56,155257,29.54,29.58,29.51,29.56,155257,0.0,1.0
2023-05-09,29.47,29.54,29.47,29.54,27861,29.47,29.54,29.47,29.54,27861,0.0,1.0
2023-05-10,29.56,29.66,29.4101,29.66,92970,29.56,29.66,29.4101,29.66,92970,0.0,1.0
2023-05-11,29.58,29.59,29.4781,29.59,74621,29.58,29.59,29.4781,29.59,74621,0.0,1.0
2023-05-12,29.56,29.635,29.45,29.57,49747,29.56,29.635,29.45,29.57,49747,0.0,1.0
2023-05-15,29.56,29.63,29.5301,29.5699,307016,29.56,29.63,29.5301,29.5699,307016,0.0,1.0
2023-05-16,29.52,29.58,29.49,29.58,53051,29.52,29.58,29.49,29.58,53051,0.0,1.0
2023-05-17,29.69,29.692,29.5125,29.54,48819,29.69,29.692,29.5125,29.54,48819,0.0,1.0
2023-05-18,29.83,29.83,29.6172,29.6172,35397,29.83,29.83,29.6172,29.6172,35397,0.0,1.0
2023-05-19,29.8,29.863,29.725,29.78,41934,29.8,29.863,29.725,29.78,41934,0.0,1.0
2023-05-22,29.7702,29.83,29.7401,29.8001,49728,29.7702,29.83,29.7401,29.8001,49728,0.0,1.0
2023-05-23,29.65,29.76,29.58,29.7154,25604,29.65,29.76,29.58,29.7154,25604,0.0,1.0
2023-05-24,29.47,29.56,29.45,29.56,138310,29.47,29.56,29.45,29.56,138310,0.0,1.0
2023-05-25,29.59,29.66,29.52,29.58,42364,29.59,29.66,29.52,29.58,42364,0.0,1.0
2023-05-26,29.78,29.83,29.7,29.709,38053,29.78,29.83,29.7,29.709,38053,0.0,1.0
2023-05-30,29.8078,29.931,29.7501,29.9089,40896,29.8078,29.931,29.7501,29.9089,40896,0.0,1.0
2023-05-31,29.72,29.7899,29.67,29.76,19843,29.72,29.7899,29.67,29.76,19843,0.0,1.0
2023-06-01,29.87,29.9145,29.7164,29.7164,22729,29.87,29.9145,29.7164,29.7164,22729,0.0,1.0
2023-06-02,30.07,30.1103,29.97,30.05,135660,30.07,30.1103,29.97,30.05,135660,0.0,1.0
2023-06-05,30.06,30.156,30.05,30.09,11997,30.06,30.156,30.05,30.09,11997,0.0,1.0
2023-06-06,30.15,30.15,30.04,30.04,100230,30.15,30.15,30.04,30.04,100230,0.0,1.0
2023-06-07,30.0627,30.17,30.0384,30.1207,12068,30.0627,30.17,30.0384,30.1207,12068,0.0,1.0
2023-06-08,30.14,30.21,30.05,30.05,58106,30.14,30.21,30.05,30.05,58106,0.0,1.0
2023-06-09,30.22,30.2399,30.1301,30.17,32072,30.22,30.2399,30.1301,30.17,32072,0.0,1.0
2023-06-12,30.2874,30.3099,30.19,30.2,9975,30.2874,30.3099,30.19,30.2,9975,0.0,1.0
2023-06-13,30.37,30.426,30.34,30.42,19125,30.37,30.426,30.34,30.42,19125,0.0,1.0
2023-06-14,30.37,30.45,30.2813,30.37,181620,30.37,30.45,30.2813,30.37,181620,0.0,1.0
2023-06-15,30.52,30.5714,30.41,30.41,699527,30.52,30.5714,30.41,30.41,699527,0.0,1.0
2023-06-16,30.5171,30.65,30.5145,30.65,22211,30.5171,30.65,30.5145,30.65,22211,0.0,1.0
2023-06-20,30.43,30.4476,30.36,30.42,62397,30.43,30.4476,30.36,30.42,62397,0.0,1.0
2023-06-21,30.37,30.44,30.35,30.39,115909,30.37,30.44,30.35,30.39,115909,0.0,1.0
2023-06-22,30.44,30.45,30.34,30.34,70232,30.44,30.45,30.34,30.34,70232,0.0,1.0
2023-06-23,30.38,30.4304,30.3563,30.395,31941,30.38,30.4304,30.3563,30.395,31941,0.0,1.0
2023-06-26,30.3388,30.4018,30.33,30.33,14796,30.3388,30.4018,30.33,30.33,14796,0.0,1.0
2023-06-27,30.5,30.5,30.34,30.3401,22398,30.5,30.5,30.34,30.3401,22398,0.0,1.0
2023-06-28,30.48,30.51,30.4,30.416,13574,30.48,30.51,30.4,30.416,13574,0.0,1.0
2023-06-29,30.51,30.5537,30.4801,30.509,21664,30.51,30.5537,30.4801,30.509,21664,0.0,1.0
2023-06-30,30.74,30.7499,30.63,30.63,414758,30.74,30.7499,30.63,30.63,414758,0.0,1.0
2023-07-03,30.71,30.7499,30.69,30.69,5195,30.71,30.7499,30.69,30.69,5195,0.0,1.0
2023-07-05,30.69,30.72,30.63,30.63,24239,30.69,30.72,30.63,30.63,24239,0.0,1.0
2023-07-06,30.61,30.61,30.4879,30.525,21389,30.61,30.61,30.4879,30.525,21389,0.0,1.0
2023-07-07,30.5712,30.675,30.54,30.54,26865,30.5712,30.675,30.54,30.54,26865,0.0,1.0
2023-07-10,30.59,30.59,30.53,30.53,17470,30.59,30.59,30.53,30.53,17470,0.0,1.0
2023-07-11,30.69,30.69,30.61,30.61,31271,30.69,30.69,30.61,30.61,31271,0.0,1.0
2023-07-12,30.8,30.8529,30.7714,30.79,14295,30.8,30.8529,30.7714,30.79,14295,0.0,1.0
2023-07-13,30.9058,30.93,30.8601,30.93,16921,30.9058,30.93,30.8601,30.93,16921,0.0,1.0
2023-07-14,30.88,30.975,30.8601,30.975,16749,30.88,30.975,30.8601,30.975,16749,0.0,1.0
2023-07-17,30.93,30.97,30.93,30.93,282025,30.93,30.97,30.93,30.93,282025,0.0,1.0
2023-07-18,31.02,31.0356,30.97,30.97,35226,31.02,31.0356,30.97,30.97,35226,0.0,1.0
2023-07-19,31.02,31.084,31.0,31.06,75568,31.02,31.084,31.0,31.06,75568,0.0,1.0
2023-07-20,30.95,31.025,30.95,31.025,28647,30.95,31.025,30.95,31.025,28647,0.0,1.0
2023-07-21,30.96,31.07,30.96,31.07,6092,30.96,31.07,30.96,31.07,6092,0.0,1.0
2023-07-24,31.005,31.06,30.9901,31.025,26509,31.005,31.06,30.9901,31.025,26509,0.0,1.0
2023-07-25,31.04,31.08,31.0,31.0,24203,31.04,31.08,31.0,31.0,24203,0.0,1.0
2023-07-26,31.04,31.075,31.005,31.04,922256,31.04,31.075,31.005,31.04,922256,0.0,1.0
2023-07-27,30.99,31.15,30.97,31.13,294563,30.99,31.15,30.97,31.13,294563,0.0,1.0
2023-07-28,31.1084,31.1299,31.07,31.11,29726,31.1084,31.1299,31.07,31.11,29726,0.0,1.0
2023-07-31,31.1,31.13,31.08,31.1286,11185,31.1,31.13,31.08,31.1286,11185,0.0,1.0
2023-08-01,31.06,31.085,31.041,31.07,20916,31.06,31.085,31.041,31.07,20916,0.0,1.0
2023-08-02,30.89,31.0141,30.87,30.96,49198,30.89,31.0141,30.87,30.96,49198,0.0,1.0
2023-08-03,30.86,30.91,30.82,30.82,73725,30.86,30.91,30.82,30.82,73725,0.0,1.0
2023-08-04,30.84,30.985,30.78,30.985,48333,30.84,30.985,30.78,30.985,48333,0.0,1.0
2023-08-07,30.93,30.9606,30.86,30.86,21976,30.93,30.9606,30.86,30.86,21976,0.0,1.0
2023-08-08,30.88,30.88,30.77,30.77,13979,30.88,30.88,30.77,30.77,13979,0.0,1.0
2023-08-09,30.84,30.915,30.82,30.87,13219,30.84,30.915,30.82,30.87,13219,0.0,1.0
2023-08-10,30.8,30.97,30.8,30.97,10744,30.8,30.97,30.8,30.97,10744,0.0,1.0
2023-08-11,30.8,30.845,30.77,30.8,117879,30.8,30.845,30.77,30.8,117879,0.0,1.0
2023-08-14,30.89,30.89,30.81,30.83,6606,30.89,30.89,30.81,30.83,6606,0.0,1.0
2023-08-15,30.73,30.825,30.711,30.8133,37915,30.73,30.825,30.711,30.8133,37915,0.0,1.0
2023-08-16,30.6527,30.7931,30.6527,30.75,17870,30.6527,30.7931,30.6527,30.75,17870,0.0,1.0
2023-08-17,30.5374,30.6699,30.5001,30.6663,25413,30.5374,30.6699,30.5001,30.6663,25413,0.0,1.0
2023-08-18,30.51,30.54,30.4534,30.48,8461,30.51,30.54,30.4534,30.48,8461,0.0,1.0
2023-08-21,30.6,30.6208,30.51,30.53,7892,30.6,30.6208,30.51,30.53,7892,0.0,1.0
2023-08-22,30.55,30.6983,30.55,30.66,47794,30.55,30.6983,30.55,30.66,47794,0.0,1.0
2023-08-23,30.72,30.7699,30.68,30.68,202206,30.72,30.7699,30.68,30.68,202206,0.0,1.0
2023-08-24,30.54,30.82,30.54,30.82,12307,30.54,30.82,30.54,30.82,12307,0.0,1.0
2023-08-25,30.64,30.7227,30.51,30.66,17101,30.64,30.7227,30.51,30.66,17101,0.0,1.0
2023-08-28,30.75,30.7759,30.7,30.73,17242,30.75,30.7759,30.7,30.73,17242,0.0,1.0
2023-08-29,30.95,30.9601,30.76,30.76,8313,30.95,30.9601,30.76,30.76,8313,0.0,1.0
2023-08-30,31.0,31.04,30.98,30.99,26795,31.0,31.04,30.98,30.99,26795,0.0,1.0
2023-08-31,31.02,31.08,31.02,31.08,48623,31.02,31.08,31.02,31.08,48623,0.0,1.0
2023-09-01,31.05,31.1128,31.01,31.1012,4760,31.05,31.1128,31.01,31.1012,4760,0.0,1.0
2023-09-05,31.05,31.09,31.0,31.0,155989,31.05,31.09,31.0,31.0,155989,0.0,1.0
2023-09-06,30.96,31.0119,30.8501,30.97,42510,30.96,31.0119,30.8501,30.97,42510,0.0,1.0
2023-09-07,30.87,30.89,30.8,30.8,16688,30.87,30.89,30.8,30.8,16688,0.0,1.0
2023-09-08,30.91,30.9773,30.88,30.9685,10792,30.91,30.9773,30.88,30.9685,10792,0.0,1.0
2023-09-11,31.0,31.03,30.95,30.9641,34052,31.0,31.03,30.95,30.9641,34052,0.0,1.0
2023-09-12,30.97,31.0,30.95,30.9888,19259,30.97,31.0,30.95,30.9888,19259,0.0,1.0
2023-09-13,30.94,30.996,30.94,30.995,30106,30.94,30.996,30.94,30.995,30106,0.0,1.0
2023-09-14,31.08,31.11,31.02,31.03,10390,31.08,31.11,31.02,31.03,10390,0.0,1.0
2023-09-15,30.92,31.0212,30.895,31.01,9127,30.92,31.0212,30.895,31.01,9127,0.0,1.0
2023-09-18,30.91,30.98,30.9,30.9,28871,30.91,30.98,30.9,30.9,28871,0.0,1.0
2023-09-19,30.87,30.9,30.79,30.9,20658,30.87,30.9,30.79,30.9,20658,0.0,1.0
2023-09-20,30.75,30.98,30.735,30.95,30194,30.75,30.98,30.735,30.95,30194,0.0,1.0
2023-09-21,30.48,30.66,30.465,30.63,25790,30.48,30.66,30.465,30.63,25790,0.0,1.0
2023-09-22,30.43,30.62,30.43,30.51,18027,30.43,30.62,30.43,30.51,18027,0.0,1.0
2023-09-25,30.5,30.51,30.4,30.4,37388,30.5,30.51,30.4,30.4,37388,0.0,1.0
2023-09-26,30.2632,30.365,30.2501,30.3361,2708,30.2632,30.365,30.2501,30.3361,2708,0.0,1.0
2023-09-27,30.25,30.33,30.14,30.33,6506,30.25,30.33,30.14,30.33,6506,0.0,1.0
2023-09-28,30.37,30.41,30.3,30.3,8694,30.37,30.41,30.3,30.3,8694,0.0,1.0
2023-09-29,30.32,30.54,30.3,30.49,75283,30.32,30.54,30.3,30.49,75283,0.0,1.0
2023-10-02,30.3446,30.37,30.2468,30.3,21410,30.3446,30.37,30.2468,30.3,21410,0.0,1.0
2023-10-03,30.08,30.31,30.0201,30.26,21547,30.08,30.31,30.0201,30.26,21547,0.0,1.0
2023-10-04,30.21,30.24,30.08,30.09,81199,30.21,30.24,30.08,30.09,81199,0.0,1.0
2023-10-05,30.22,30.27,30.12,30.2,21888,30.22,30.27,30.12,30.2,21888,0.0,1.0
2023-10-06,30.41,30.4809,30.1,30.1,68283,30.41,30.4809,30.1,30.1,68283,0.0,1.0
2023-10-09,30.5548,30.57,30.355,30.355,6202,30.5548,30.57,30.355,30.355,6202,0.0,1.0
2023-10-10,30.6431,30.725,30.56,30.56,15134,30.6431,30.725,30.56,30.56,15134,0.0,1.0
2023-10-11,30.7,30.72,30.6,30.685,25524,30.7,30.72,30.6,30.685,25524,0.0,1.0
2023-10-12,30.6349,30.7739,30.56,30.73,16194,30.6349,30.7739,30.56,30.73,16194,0.0,1.0
2023-10-13,30.52,30.71,30.5101,30.71,20313,30.52,30.71,30.5101,30.71,20313,0.0,1.0
2023-10-16,30.71,30.7663,30.704,30.71,18718,30.71,30.7663,30.704,30.71,18718,0.0,1.0
2023-10-17,30.7,30.8197,30.63,30.6501,15992,30.7,30.8197,30.63,30.6501,15992,0.0,1.0
2023-10-18,30.49,30.67,30.44,30.63,48698,30.49,30.67,30.44,30.63,48698,0.0,1.0
2023-10-19,30.35,30.56,30.3312,30.525,26077,30.35,30.56,30.3312,30.525,26077,0.0,1.0
2023-10-20,30.11,30.32,30.11,30.32,185430,30.11,30.32,30.11,30.32,185430,0.0,1.0
2023-10-23,30.106,30.25,29.97,29.97,26392,30.106,30.25,29.97,29.97,26392,0.0,1.0
2023-10-24,30.22,30.26,30.12,30.215,156144,30.22,30.26,30.12,30.215,156144,0.0,1.0
2023-10-25,29.9648,30.13,29.94,30.095,641974,29.9648,30.13,29.94,30.095,641974,0.0,1.0
2023-10-26,29.71,29.925,29.71,29.92,70385,29.71,29.925,29.71,29.92,70385,0.0,1.0
2023-10-27,29.629,29.82,29.57,29.757,12852,29.629,29.82,29.57,29.757,12852,0.0,1.0
2023-10-30,29.8792,29.892,29.72,29.74,20585,29.8792,29.892,29.72,29.74,20585,0.0,1.0
2023-10-31,29.9842,29.9842,29.8116,29.85,28422,29.9842,29.9842,29.8116,29.85,28422,0.0,1.0
2023-11-01,30.2111,30.2375,29.96,29.99,144526,30.2111,30.2375,29.96,29.99,144526,0.0,1.0
2023-11-02,30.564,30.564,30.36,30.37,25547,30.564,30.564,30.36,30.37,25547,0.0,1.0
2023-11-03,30.77,30.83,30.69,30.69,15663,30.77,30.83,30.69,30.69,15663,0.0,1.0
2023-11-06,30.775,30.792,30.7,30.7819,18528,30.775,30.792,30.7,30.7819,18528,0.0,1.0
2023-11-07,30.83,30.88,30.75,30.75,12438,30.83,30.88,30.75,30.75,12438,0.0,1.0
2023-11-08,30.8767,30.88,30.83,30.88,3480,30.8767,30.88,30.83,30.88,3480,0.0,1.0
2023-11-09,30.7037,30.884,30.7037,30.8,2499,30.7037,30.884,30.7037,30.8,2499,0.0,1.0
2023-11-10,31.01,31.0199,30.78,30.79,104424,31.01,31.0199,30.78,30.79,104424,0.0,1.0
2023-11-13,31.0154,31.04,30.93,30.945,8161,31.0154,31.04,30.93,30.945,8161,0.0,1.0
2023-11-14,31.35,31.39,31.325,31.33,17120,31.35,31.39,31.325,31.33,17120,0.0,1.0
2023-11-15,31.3875,31.4201,31.37,31.42,6359,31.3875,31.4201,31.37,31.42,6359,0.0,1.0
2023-11-16,31.4114,31.422,31.35,31.422,109793,31.4114,31.422,31.35,31.422,109793,0.0,1.0
2023-11-17,31.42,31.46,31.395,31.41,21593,31.42,31.46,31.395,31.41,21593,0.0,1.0
2023-11-20,31.55,31.59,31.48,31.48,22511,31.55,31.59,31.48,31.48,22511,0.0,1.0
2023-11-21,31.54,31.59,31.525,31.541,98105,31.54,31.59,31.525,31.541,98105,0.0,1.0
2023-11-22,31.65,31.66,31.59,31.61,659604,31.65,31.66,31.59,31.61,659604,0.0,1.0
2023-11-24,31.6583,31.66,31.62,31.6369,10918,31.6583,31.66,31.62,31.6369,10918,0.0,1.0
2023-11-27,31.66,31.69,31.6,31.61,43285,31.66,31.69,31.6,31.61,43285,0.0,1.0
2023-11-28,31.6439,31.6599,31.6001,31.64,10395,31.6439,31.6599,31.6001,31.64,10395,0.0,1.0
2023-11-29,31.65,31.69,31.6,31.67,8818,31.65,31.69,31.6,31.67,8818,0.0,1.0
2023-11-30,31.6972,31.6972,31.59,31.6303,8841,31.6972,31.6972,31.59,31.6303,8841,0.0,1.0
2023-12-01,31.7897,31.83,31.69,31.7299,3670,31.7897,31.83,31.69,31.7299,3670,0.0,1.0
2023-12-04,31.7208,31.735,31.6206,31.7047,13760,31.7208,31.735,31.6206,31.7047,13760,0.0,1.0
2023-12-05,31.7046,31.7569,31.6801,31.7,5039,31.7046,31.7569,31.6801,31.7,5039,0.0,1.0
2023-12-06,31.61,31.755,31.61,31.73,49306,31.61,31.755,31.61,31.73,49306,0.0,1.0
2023-12-07,31.7752,31.7752,31.71,31.71,7324,31.7752,31.7752,31.71,31.71,7324,0.0,1.0
2023-12-08,31.8402,31.8732,31.77,31.8575,17350,31.8402,31.8732,31.77,31.8575,17350,0.0,1.0
2023-12-11,31.9,31.91,31.8,31.8,6749,31.9,31.91,31.8,31.8,6749,0.0,1.0
2023-12-12,31.9971,31.9971,31.92,31.93,2312,31.9971,31.9971,31.92,31.93,2312,0.0,1.0
2023-12-13,32.1555,32.1555,32.002,32.03,10993,32.1555,32.1555,32.002,32.03,10993,0.0,1.0
2023-12-14,32.16,32.23,32.15,32.23,25263,32.16,32.23,32.15,32.23,25263,0.0,1.0
2023-12-15,32.19,32.23,32.16,32.2279,11401,32.19,32.23,32.16,32.2279,11401,0.0,1.0
2023-12-18,32.22,32.26,32.22,32.225,113413,32.22,32.26,32.22,32.225,113413,0.0,1.0
2023-12-19,32.25,32.31,32.2201,32.23,34625,32.25,32.31,32.2201,32.23,34625,0.0,1.0
2023-12-20,32.1392,32.285,32.1392,32.23,81251,32.1392,32.285,32.1392,32.23,81251,0.0,1.0
2023-12-21,32.1905,32.2244,32.13,32.18,11224,32.1905,32.2244,32.13,32.18,11224,0.0,1.0
2023-12-22,32.25,32.285,32.2301,32.25,9977,32.25,32.285,32.2301,32.25,9977,0.0,1.0
2023-12-26,32.3204,32.33,32.267,32.295,5396,32.3204,32.33,32.267,32.295,5396,0.0,1.0
2023-12-27,32.3612,32.3612,32.29,32.3473,115124,32.3612,32.3612,32.29,32.3473,115124,0.0,1.0
2023-12-28,32.36,32.42,32.3401,32.3401,15277,32.36,32.42,32.3401,32.3401,15277,0.0,1.0
2023-12-29,32.36,32.4081,32.3106,32.4081,18128,32.36,32.4081,32.3106,32.4081,18128,0.0,1.0
2024-01-02,32.3334,32.34,32.27,32.29,3601,32.3334,32.34,32.27,32.29,3601,0.0,1.0
2024-01-03,32.21,32.281,32.21,32.25,20325,32.21,32.281,32.21,32.25,20325,0.0,1.0
2024-01-04,32.2099,32.27,32.19,32.19,21194,32.2099,32.27,32.19,32.19,21194,0.0,1.0
2024-01-05,32.253,32.31,32.21,32.265,13461,32.253,32.31,32.21,32.265,13461,0.0,1.0
2024-01-08,32.41,32.41,32.2798,32.2798,12854,32.41,32.41,32.2798,32.2798,12854,0.0,1.0
2024-01-09,32.4302,32.4302,32.35,32.37,6292,32.4302,32.4302,32.35,32.37,6292,0.0,1.0
2024-01-10,32.47,32.52,32.42,32.42,8938,32.47,32.52,32.42,32.42,8938,0.0,1.0
2024-01-11,32.48,32.4978,32.4272,32.47,10488,32.48,32.4978,32.4272,32.47,10488,0.0,1.0
2024-01-12,32.51,32.55,32.4801,32.51,38453,32.51,32.55,32.4801,32.51,38453,0.0,1.0
2024-01-16,32.4721,32.4986,32.4206,32.4206,9953,32.4721,32.4986,32.4206,32.4206,9953,0.0,1.0
2024-01-17,32.4,32.4119,32.332,32.4085,17532,32.4,32.4119,32.332,32.4085,17532,0.0,1.0
2024-01-18,32.5,32.5,32.4303,32.47,4584,32.5,32.5,32.4303,32.47,4584,0.0,1.0
2024-01-19,32.62,32.6442,32.559,32.56,7678,32.62,32.6442,32.559,32.56,7678,0.0,1.0
2024-01-22,32.65,32.6869,32.63,32.64,14785,32.65,32.6869,32.63,32.64,14785,0.0,1.0
2024-01-23,32.7,32.7293,32.66,32.66,22213,32.7,32.7293,32.66,32.66,22213,0.0,1.0
2024-01-24,32.7,32.77,32.7,32.77,53367,32.7,32.77,32.7,32.77,53367,0.0,1.0
2024-01-25,32.73,32.76,32.705,32.76,6623,32.73,32.76,32.705,32.76,6623,0.0,1.0
2024-01-26,32.74,32.77,32.73,32.74,8790,32.74,32.77,32.73,32.74,8790,0.0,1.0
2024-01-29,32.79,32.8,32.75,32.76,8399,32.79,32.8,32.75,32.76,8399,0.0,1.0
2024-01-30,32.8191,32.84,32.79,32.8,2974,32.8191,32.84,32.79,32.8,2974,0.0,1.0
2024-01-31,32.695,32.775,32.695,32.775,51565,32.695,32.775,32.695,32.775,51565,0.0,1.0
2024-02-01,32.7947,32.795,32.7,32.725,24484,32.7947,32.795,32.7,32.725,24484,0.0,1.0
2024-02-02,32.83,32.9,32.8203,32.8612,20321,32.83,32.9,32.8203,32.8612,20321,0.0,1.0
2024-02-05,32.85,32.88,32.83,32.8468,7983,32.85,32.88,32.83,32.8468,7983,0.0,1.0
2024-02-06,32.87,32.8935,32.8401,32.89,20861,32.87,32.8935,32.8401,32.89,20861,0.0,1.0
2024-02-07,32.91,32.95,32.89,32.89,3938,32.91,32.95,32.89,32.89,3938,0.0,1.0
2024-02-08,32.9249,32.9249,32.9118,32.9239,4217,32.9249,32.9249,32.9118,32.9239,4217,0.0,1.0
2024-02-09,32.95,32.9722,32.93,32.9722,79031,32.95,32.9722,32.93,32.9722,79031,0.0,1.0
2024-02-12,32.94,32.98,32.94,32.97,4336,32.94,32.98,32.94,32.97,4336,0.0,1.0
2024-02-13,32.8745,32.9,32.8485,32.89,7883,32.8745,32.9,32.8485,32.89,7883,0.0,1.0
2024-02-14,32.9502,32.952,32.91,32.952,7761,32.9502,32.952,32.91,32.952,7761,0.0,1.0
2024-02-15,32.9789,32.98,32.9301,32.98,19769,32.9789,32.98,32.9301,32.98,19769,0.0,1.0
2024-02-16,32.9848,33.02,32.9718,32.98,5899,32.9848,33.02,32.9718,32.98,5899,0.0,1.0
2024-02-20,32.955,33.0,32.9492,32.95,21580,32.955,33.0,32.9492,32.95,21580,0.0,1.0
2024-02-21,32.97,33.0,32.82,32.98,158324,32.97,33.0,32.82,32.98,158324,0.0,1.0
2024-02-22,33.01,33.0999,33.01,33.02,56748,33.01,33.0999,33.01,33.02,56748,0.0,1.0
2024-02-23,33.06,33.12,33.05,33.12,13426,33.06,33.12,33.05,33.12,13426,0.0,1.0
2024-02-26,33.0699,33.1299,33.0519,33.08,11215,33.0699,33.1299,33.0519,33.08,11215,0.0,1.0
2024-02-27,33.12,33.132,33.07,33.08,2353,33.12,33.132,33.07,33.08,2353,0.0,1.0
2024-02-28,33.0989,33.14,33.06,33.06,8192,33.0989,33.14,33.06,33.06,8192,0.0,1.0
2024-02-29,33.125,33.14,33.0701,33.08,29020,33.125,33.14,33.0701,33.08,29020,0.0,1.0
2024-03-01,33.14,33.17,33.1001,33.12,10101,33.14,33.17,33.1001,33.12,10101,0.0,1.0
2024-03-04,33.16,33.1899,33.11,33.1414,6115,33.16,33.1899,33.11,33.1414,6115,0.0,1.0
2024-03-05,33.1202,33.15,33.11,33.13,5492,33.1202,33.15,33.11,33.13,5492,0.0,1.0
2024-03-06,33.1416,33.18,33.1007,33.115,9584,33.1416,33.18,33.1007,33.115,9584,0.0,1.0
2024-03-07,33.14,33.18,33.121,33.14,15846,33.14,33.18,33.121,33.14,15846,0.0,1.0
2024-03-08,33.14,33.19,33.14,33.16,6821,33.14,33.19,33.14,33.16,6821,0.0,1.0
2024-03-11,33.14,33.18,33.12,33.147,8108,33.14,33.18,33.12,33.147,8108,0.0,1.0
2024-03-12,33.205,33.2608,33.1804,33.1819,19879,33.205,33.2608,33.1804,33.1819,19879,0.0,1.0
2024-03-13,33.19,33.22,33.1817,33.2049,3035,33.19,33.22,33.1817,33.2049,3035,0.0,1.0
2024-03-14,33.2001,33.2352,33.1519,33.195,32938,33.2001,33.2352,33.1519,33.195,32938,0.0,1.0
2024-03-15,33.18,33.2399,33.17,33.21,43636,33.18,33.2399,33.17,33.21,43636,0.0,1.0
2024-03-18,33.235,33.2512,33.1801,33.25,9929,33.235,33.2512,33.1801,33.25,9929,0.0,1.0
2024-03-19,33.2302,33.255,33.17,33.25,271412,33.2302,33.255,33.17,33.25,271412,0.0,1.0
2024-03-20,33.18,33.2799,33.18,33.22,556997,33.18,33.2799,33.18,33.22,556997,0.0,1.0
2024-03-21,33.24,33.28,33.2111,33.24,22995,33.24,33.28,33.2111,33.24,22995,0.0,1.0
2024-03-22,33.26,33.275,33.2305,33.2525,5529,33.26,33.275,33.2305,33.2525,5529,0.0,1.0
2024-03-25,33.26,33.275,33.25,33.275,2808,33.26,33.275,33.25,33.275,2808,0.0,1.0
2024-03-26,33.265,33.31,33.24,33.31,7781,33.265,33.31,33.24,33.31,7781,0.0,1.0
2024-03-27,33.2804,33.29,33.26,33.285,6185,33.2804,33.29,33.26,33.285,6185,0.0,1.0
2024-03-28,33.28,33.31,33.2601,33.305,19945,33.28,33.31,33.2601,33.305,19945,0.0,1.0
2024-04-01,33.2953,33.3599,33.25,33.25,14522,33.2953,33.3599,33.25,33.25,14522,0.0,1.0
2024-04-02,33.29,33.3266,33.2707,33.29,9079,33.29,33.3266,33.2707,33.29,9079,0.0,1.0
2024-04-03,33.34,33.36,33.281,33.3,24321,33.34,33.36,33.281,33.3,24321,0.0,1.0
2024-04-04,33.33,33.35,33.2701,33.31,13252,33.33,33.35,33.2701,33.31,13252,0.0,1.0
2024-04-05,33.31,33.38,33.3001,33.35,48123,33.31,33.38,33.3001,33.35,48123,0.0,1.0
2024-04-08,33.32,33.3899,33.32,33.32,9220,33.32,33.3899,33.32,33.32,9220,0.0,1.0
2024-04-09,33.33,33.3899,33.3001,33.33,21713,33.33,33.3899,33.3001,33.33,21713,0.0,1.0
2024-04-10,33.33,33.38,33.32,33.32,6870,33.33,33.38,33.32,33.32,6870,0.0,1.0
2024-04-11,33.3568,33.41,33.3219,33.3359,19389,33.3568,33.41,33.3219,33.3359,19389,0.0,1.0
2024-04-12,33.34,33.4,33.34,33.34,14940,33.34,33.4,33.34,33.34,14940,0.0,1.0
2024-04-15,33.3729,33.41,33.35,33.4,14245,33.3729,33.41,33.35,33.4,14245,0.0,1.0
2024-04-16,33.36,33.41,33.3401,33.35,27124,33.36,33.41,33.3401,33.35,27124,0.0,1.0
2024-04-17,33.3948,33.4399,33.35,33.4,9844,33.3948,33.4399,33.35,33.4,9844,0.0,1.0
2024-04-18,33.42,33.44,33.36,33.41,251144,33.42,33.44,33.36,33.41,251144,0.0,1.0
2024-04-19,33.405,33.45,33.39,33.42,841872,33.405,33.45,33.39,33.42,841872,0.0,1.0
2024-04-22,33.57,33.6994,33.43,33.55,108837,33.57,33.6994,33.43,33.55,108837,0.0,1.0
2024-04-23,33.7696,33.82,33.69,33.69,32353,33.7696,33.82,33.69,33.69,32353,0.0,1.0
2024-04-24,33.81,33.85,33.715,33.85,52344,33.81,33.85,33.715,33.85,52344,0.0,1.0
2024-04-25,33.69,33.81,33.49,33.7,50795,33.69,33.81,33.49,33.7,50795,0.0,1.0
2024-04-26,33.8978,33.95,33.8684,33.8684,60454,33.8978,33.95,33.8684,33.8684,60454,0.0,1.0
2024-04-29,33.96,33.98,33.8501,33.98,54442,33.96,33.98,33.8501,33.98,54442,0.0,1.0
2024-04-30,33.71,33.94,33.71,33.94,45465,33.71,33.94,33.71,33.94,45465,0.0,1.0
2024-05-01,33.6181,33.88,33.59,33.65,219282,33.6181,33.88,33.59,33.65,219282,0.0,1.0
2024-05-02,33.75,33.82,33.6192,33.76,53535,33.75,33.82,33.6192,33.76,53535,0.0,1.0
2024-05-03,34.005,34.06,33.9,34.01,112677,34.005,34.06,33.9,34.01,112677,0.0,1.0
2024-05-06,34.22,34.22,34.06,34.06,17158,34.22,34.22,34.06,34.06,17158,0.0,1.0
2024-05-07,34.21,34.2691,34.19,34.2,47994,34.21,34.2691,34.19,34.2,47994,0.0,1.0
2024-05-08,34.22,34.2499,34.17,34.17,23502,34.22,34.2499,34.17,34.17,23502,0.0,1.0
2024-05-09,34.33,34.33,34.2,34.2,21559,34.33,34.33,34.2,34.2,21559,0.0,1.0
2024-05-10,34.3761,34.44,34.2801,34.4,19976,34.3761,34.44,34.2801,34.4,19976,0.0,1.0
2024-05-13,34.375,34.44,34.33,34.44,9311,34.375,34.44,34.33,34.44,9311,0.0,1.0
2024-05-14,34.4548,34.48,34.3606,34.39,26720,34.4548,34.48,34.3606,34.39,26720,0.0,1.0
2024-05-15,34.7,34.7,34.52,34.53,25365,34.7,34.7,34.52,34.53,25365,0.0,1.0
2024-05-16,34.65,34.72,34.65,34.69,19009,34.65,34.72,34.65,34.69,19009,0.0,1.0
2024-05-17,34.6549,34.6899,34.624,34.64,4708,34.6549,34.6899,34.624,34.64,4708,0.0,1.0
2024-05-20,34.7,34.7592,34.6501,34.67,33415,34.7,34.7592,34.6501,34.67,33415,0.0,1.0
2024-05-21,34.745,34.75,34.72,34.75,4806,34.745,34.75,34.72,34.75,4806,0.0,1.0
2024-05-22,34.6916,34.79,34.66,34.724,63063,34.6916,34.79,34.66,34.724,63063,0.0,1.0
2024-05-23,34.5891,34.79,34.5509,34.78,10359,34.5891,34.79,34.5509,34.78,10359,0.0,1.0
2024-05-24,34.7272,34.76,34.7,34.7,5489,34.7272,34.76,34.7,34.7,5489,0.0,1.0
2024-05-28,34.7361,34.78,34.675,34.76,3703,34.7361,34.78,34.675,34.76,3703,0.0,1.0
2024-05-29,34.64,34.6899,34.64,34.64,31490,34.64,34.6899,34.64,34.64,31490,0.0,1.0
2024-05-30,34.5,34.62,34.48,34.62,42010,34.5,34.62,34.48,34.62,42010,0.0,1.0
2024-05-31,34.65,34.67,34.44,34.4613,9524,34.65,34.67,34.44,34.4613,9524,0.0,1.0
2024-06-03,34.6756,34.73,34.54,34.73,150801,34.6756,34.73,34.54,34.73,150801,0.0,1.0
2024-06-04,34.74,34.76,34.62,34.62,37546,34.74,34.76,34.62,34.62,37546,0.0,1.0
2024-06-05,34.9088,34.9088,34.74,34.75,12322,34.9088,34.9088,34.74,34.75,12322,0.0,1.0
2024-06-06,34.9,34.91,34.8405,34.901,8549,34.9,34.91,34.8405,34.901,8549,0.0,1.0
2024-06-07,34.8998,35.0,34.87,34.87,17164,34.8998,35.0,34.87,34.87,17164,0.0,1.0
2024-06-10,34.9307,34.95,34.86,34.86,4842,34.9307,34.95,34.86,34.86,4842,0.0,1.0
2024-06-11,34.9673,35.0,34.87,34.91,7964,34.9673,35.0,34.87,34.91,7964,0.0,1.0
2024-06-12,35.135,35.21,35.07,35.145,35236,35.135,35.21,35.07,35.145,35236,0.0,1.0
2024-06-13,35.1821,35.186,35.08,35.11,22179,35.1821,35.186,35.08,35.11,22179,0.0,1.0
2024-06-14,35.176,35.176,35.11,35.1599,1962,35.176,35.176,35.11,35.1599,1962,0.0,1.0
2024-06-17,35.2901,35.3599,35.15,35.15,2695,35.2901,35.3599,35.15,35.15,2695,0.0,1.0
2024-06-18,35.3372,35.3372,35.28,35.28,4054,35.3372,35.3372,35.28,35.28,4054,0.0,1.0
2024-06-20,35.2837,35.38,35.2579,35.33,13048,35.2837,35.38,35.2579,35.33,13048,0.0,1.0
2024-06-21,35.241,35.32,35.2318,35.26,2649,35.241,35.32,35.2318,35.26,2649,0.0,1.0
2024-06-24,35.225,35.33,35.21,35.27,6621,35.225,35.33,35.21,35.27,6621,0.0,1.0
2024-06-25,35.29,35.29,35.22,35.22,7807,35.29,35.29,35.22,35.22,7807,0.0,1.0
2024-06-26,35.33,35.33,35.2407,35.2407,2407,35.33,35.33,35.2407,35.2407,2407,0.0,1.0
2024-06-27,35.3281,35.34,35.29,35.3116,13214,35.3281,35.34,35.29,35.3116,13214,0.0,1.0
2024-06-28,35.3277,35.4499,35.315,35.4206,8228,35.3277,35.4499,35.315,35.4206,8228,0.0,1.0
2024-07-01,35.36,35.3786,35.26,35.335,133324,35.36,35.3786,35.26,35.335,133324,0.0,1.0
2024-07-02,35.4586,35.4586,35.37,35.39,31353,35.4586,35.4586,35.37,35.39,31353,0.0,1.0
2024-07-03,35.523,35.523,35.48,35.5021,9720,35.523,35.523,35.48,35.5021,9720,0.0,1.0
2024-07-05,35.6068,35.6068,35.5266,35.55,3888,35.6068,35.6068,35.5266,35.55,3888,0.0,1.0
2024-07-08,35.6199,35.62,35.61,35.61,939,35.6199,35.62,35.61,35.61,939,0.0,1.0
2024-07-09,35.6289,35.7399,35.61,35.7399,4105,35.6289,35.7399,35.61,35.7399,4105,0.0,1.0
2024-07-10,35.7484,35.75,35.651,35.68,11404,35.7484,35.75,35.651,35.68,11404,0.0,1.0
2024-07-11,35.69,35.7838,35.63,35.7838,3255,35.69,35.7838,35.63,35.7838,3255,0.0,1.0
2024-07-12,35.7477,35.825,35.7413,35.77,5118,35.7477,35.825,35.7413,35.77,5118,0.0,1.0
2024-07-15,35.78,35.8999,35.76,35.8999,10866,35.78,35.8999,35.76,35.8999,10866,0.0,1.0
2024-07-16,35.8438,35.86,35.77,35.8,26686,35.8438,35.86,35.77,35.8,26686,0.0,1.0
2024-07-17,35.6649,35.77,35.62,35.62,8396,35.6649,35.77,35.62,35.62,8396,0.0,1.0
2024-07-18,35.5558,35.74,35.515,35.73,16097,35.5558,35.74,35.515,35.73,16097,0.0,1.0
2024-07-19,35.4768,35.6,35.4768,35.6,4475,35.4768,35.6,35.4768,35.6,4475,0.0,1.0
2024-07-22,35.6464,35.68,35.54,35.63,2756,35.6464,35.68,35.54,35.63,2756,0.0,1.0
2024-07-23,35.6186,35.71,35.57,35.59,10007,35.6186,35.71,35.57,35.59,10007,0.0,1.0
2024-07-24,35.2482,35.46,35.2482,35.45,6938,35.2482,35.46,35.2482,35.45,6938,0.0,1.0
2024-07-25,35.2114,35.3478,35.18,35.25,5924,35.2114,35.3478,35.18,35.25,5924,0.0,1.0
2024-07-26,35.33,35.42,35.32,35.34,4650,35.33,35.42,35.32,35.34,4650,0.0,1.0
2024-07-29,35.4241,35.49,35.3301,35.47,29222,35.4241,35.49,35.3301,35.47,29222,0.0,1.0
2024-07-30,35.3619,35.47,35.25,35.47,13266,35.3619,35.47,35.25,35.47,13266,0.0,1.0
2024-07-31,35.6021,35.65,35.5508,35.5508,787,35.6021,35.65,35.5508,35.5508,787,0.0,1.0
2024-08-01,35.3574,35.65,35.2708,35.65,147198,35.3574,35.65,35.2708,35.65,147198,0.0,1.0
2024-08-02,35.0461,35.0461,34.95,34.95,15953,35.0461,35.0461,34.95,34.95,15953,0.0,1.0
2024-08-05,34.497,34.75,34.33,34.36,13408,34.497,34.75,34.33,34.36,13408,0.0,1.0
2024-08-06,34.7793,34.99,34.68,34.68,5075,34.7793,34.99,34.68,34.68,5075,0.0,1.0
2024-08-07,34.6221,35.06,34.6221,35.01,18714,34.6221,35.06,34.6221,35.01,18714,0.0,1.0
2024-08-08,35.0051,35.02,34.81,34.85,9317,35.0051,35.02,34.81,34.85,9317,0.0,1.0
2024-08-09,35.1404,35.18,35.03,35.05,2489,35.1404,35.18,35.03,35.05,2489,0.0,1.0
2024-08-12,35.1408,35.22,35.09,35.1089,5342,35.1408,35.22,35.09,35.1089,5342,0.0,1.0
2024-08-13,35.4001,35.46,35.26,35.26,4722,35.4001,35.46,35.26,35.26,4722,0.0,1.0
2024-08-14,35.52,35.525,35.38,35.38,11570,35.52,35.525,35.38,35.38,11570,0.0,1.0
2024-08-15,35.7569,35.77,35.7569,35.7599,2561,35.7569,35.77,35.7569,35.7599,2561,0.0,1.0
2024-08-16,35.815,35.825,35.7807,35.79,24686,35.815,35.825,35.7807,35.79,24686,0.0,1.0
2024-08-19,35.939,35.939,35.85,35.85,1737,35.939,35.939,35.85,35.85,1737,0.0,1.0
2024-08-20,35.9351,35.97,35.93,35.97,2853,35.9351,35.97,35.93,35.97,2853,0.0,1.0
2024-08-21,36.0003,36.0003,35.95,35.9827,15806,36.0003,36.0003,35.95,35.9827,15806,0.0,1.0
2024-08-22,35.837,35.9828,35.82,35.98,5730,35.837,35.9828,35.82,35.98,5730,0.0,1.0
2024-08-23,36.0506,36.0506,35.9201,36.05,3846,36.0506,36.0506,35.9201,36.05,3846,0.0,1.0
2024-08-26,36.0038,36.055,35.98,36.05,3707,36.0038,36.055,35.98,36.05,3707,0.0,1.0
2024-08-27,36.0557,36.0747,36.0305,36.035,2735,36.0557,36.0747,36.0305,36.035,2735,0.0,1.0
2024-08-28,35.9811,35.9999,35.9401,35.9406,2057,35.9811,35.9999,35.9401,35.9406,2057,0.0,1.0
2024-08-29,35.97,36.0599,35.94,36.0599,6702,35.97,36.0599,35.94,36.0599,6702,0.0,1.0
2024-08-30,36.1438,36.1699,36.03,36.03,1977,36.1438,36.1699,36.03,36.03,1977,0.0,1.0
2024-09-03,35.7909,35.98,35.7909,35.98,6208,35.7909,35.98,35.7909,35.98,6208,0.0,1.0
2024-09-04,35.777,35.8595,35.7,35.8238,25848,35.777,35.8595,35.7,35.8238,25848,0.0,1.0
2024-09-05,35.79,35.8,35.6503,35.67,44294,35.79,35.8,35.6503,35.67,44294,0.0,1.0
2024-09-06,35.4511,35.78,35.4209,35.78,8414,35.4511,35.78,35.4209,35.78,8414,0.0,1.0
2024-09-09,35.65,35.68,35.5618,35.64,5017,35.65,35.68,35.5618,35.64,5017,0.0,1.0
2024-09-10,35.7447,35.75,35.58,35.75,11498,35.7447,35.75,35.58,35.75,11498,0.0,1.0
2024-09-11,35.9,35.9,35.58,35.68,7454,35.9,35.9,35.58,35.68,7454,0.0,1.0
2024-09-12,36.014,36.04,35.88,35.88,4159,36.014,36.04,35.88,35.88,4159,0.0,1.0
2024-09-13,36.1217,36.17,36.08,36.11,13061,36.1217,36.17,36.08,36.11,13061,0.0,1.0
2024-09-16,36.1495,36.16,36.02,36.02,21037,36.1495,36.16,36.02,36.02,21037,0.0,1.0
2024-09-17,36.1511,36.18,36.11,36.18,7501,36.1511,36.18,36.11,36.18,7501,0.0,1.0
2024-09-18,36.1375,36.2699,36.08,36.18,6766,36.1375,36.2699,36.08,36.18,6766,0.0,1.0
2024-09-19,36.3706,36.42,36.32,36.33,13794,36.3706,36.42,36.32,36.33,13794,0.0,1.0
2024-09-20,36.3668,36.3668,36.29,36.29,2787,36.3668,36.3668,36.29,36.29,2787,0.0,1.0
2024-09-23,36.3853,36.415,36.36,36.39,2844,36.3853,36.415,36.36,36.39,2844,0.0,1.0
2024-09-24,36.4473,36.5199,36.35,36.41,3739,36.4473,36.5199,36.35,36.41,3739,0.0,1.0
2024-09-25,36.4001,36.41,36.39,36.41,737,36.4001,36.41,36.39,36.41,737,0.0,1.0
2024-09-26,36.43,36.46,36.4,36.45,4712,36.43,36.46,36.4,36.45,4712,0.0,1.0
2024-09-27,36.4317,36.51,36.4317,36.47,2740,36.4317,36.51,36.4317,36.47,2740,0.0,1.0
2024-09-30,36.48,36.48,36.38,36.3807,4446,36.48,36.48,36.38,36.3807,4446,0.0,1.0
2024-10-01,36.351,36.4,36.2722,36.2722,26258,36.351,36.4,36.2722,36.2722,26258,0.0,1.0
2024-10-02,36.37,36.3818,36.3201,36.35,3950,36.37,36.3818,36.3201,36.35,3950,0.0,1.0
2024-10-03,36.3111,36.37,36.255,36.37,90562,36.3111,36.37,36.255,36.37,90562,0.0,1.0
2024-10-04,36.4363,36.44,36.34,36.37,1686,36.4363,36.44,36.34,36.37,1686,0.0,1.0
2024-10-07,36.2998,36.4,36.26,36.36,6548,36.2998,36.4,36.26,36.36,6548,0.0,1.0
2024-10-08,36.4338,36.4399,36.36,36.36,4086,36.4338,36.4399,36.36,36.36,4086,0.0,1.0
2024-10-09,36.5105,36.5105,36.42,36.42,2713,36.5105,36.5105,36.42,36.42,2713,0.0,1.0
2024-10-10,36.5001,36.5173,36.44,36.5173,7114,36.5001,36.5173,36.44,36.5173,7114,0.0,1.0
2024-10-11,36.5803,36.6199,36.4713,36.4713,9790,36.5803,36.6199,36.4713,36.4713,9790,0.0,1.0
2024-10-14,36.6713,36.69,36.61,36.61,7249,36.6713,36.69,36.61,36.61,7249,0.0,1.0
2024-10-15,36.62,36.66,36.5501,36.66,10619,36.62,36.66,36.5501,36.66,10619,0.0,1.0
2024-10-16,36.6549,36.6549,36.57,36.57,7812,36.6549,36.6549,36.57,36.57,7812,0.0,1.0
2024-10-17,36.6601,36.675,36.6208,36.675,460,36.6601,36.675,36.6208,36.675,460,0.0,1.0
2024-10-18,36.723,36.76,36.69,36.7599,10230,36.723,36.76,36.69,36.7599,10230,0.0,1.0
2024-10-21,36.7172,36.74,36.65,36.69,9702,36.7172,36.74,36.65,36.69,9702,0.0,1.0
2024-10-22,36.7422,36.78,36.6101,36.63,12333,36.7422,36.78,36.6101,36.63,12333,0.0,1.0
2024-10-23,36.6311,36.95,36.63,36.95,3241,36.6311,36.95,36.63,36.95,3241,0.0,1.0
2024-10-24,36.66,36.67,36.624,36.65,2889,36.66,36.67,36.624,36.65,2889,0.0,1.0
2024-10-25,36.6418,36.76,36.6418,36.752,3790,36.6418,36.76,36.6418,36.752,3790,0.0,1.0
2024-10-28,36.6989,36.7204,36.68,36.7,1785,36.6989,36.7204,36.68,36.7,1785,0.0,1.0
2024-10-29,36.7255,36.7255,36.7,36.72,752,36.7255,36.7255,36.7,36.72,752,0.0,1.0
2024-10-30,36.6739,36.73,36.66,36.715,5517,36.6739,36.73,36.66,36.715,5517,0.0,1.0
2024-10-31,36.4532,36.5499,36.43,36.5,7107,36.4532,36.5499,36.43,36.5,7107,0.0,1.0
2024-11-01,36.5015,36.58,36.46,36.58,4451,36.5015,36.58,36.46,36.58,4451,0.0,1.0
2024-11-04,36.4907,36.55,36.48,36.48,1762,36.4907,36.55,36.48,36.48,1762,0.0,1.0
2024-11-05,36.6551,36.7,36.53,36.53,9429,36.6551,36.7,36.53,36.53,9429,0.0,1.0
2024-11-06,36.9535,36.9535,36.86,36.95,4928,36.9535,36.9535,36.86,36.95,4928,0.0,1.0
2024-11-07,37.0103,37.0499,36.95,36.95,2479,37.0103,37.0499,36.95,36.95,2479,0.0,1.0
2024-11-08,37.072,37.11,37.072,37.08,1892,37.072,37.11,37.072,37.08,1892,0.0,1.0
2024-11-11,37.0824,37.12,37.04,37.0861,8896,37.0824,37.12,37.04,37.0861,8896,0.0,1.0
2024-11-12,37.076,37.13,37.04,37.12,181207,37.076,37.13,37.04,37.12,181207,0.0,1.0
2024-11-13,37.0825,37.1199,37.08,37.08,4320,37.0825,37.1199,37.08,37.08,4320,0.0,1.0
2024-11-14,37.0466,37.17,37.0466,37.07,4143,37.0466,37.17,37.0466,37.07,4143,0.0,1.0
2024-11-15,36.9134,36.9134,36.86,36.89,5741,36.9134,36.9134,36.86,36.89,5741,0.0,1.0
2024-11-18,36.97,36.9875,36.89,36.89,23732,36.97,36.9875,36.89,36.89,23732,0.0,1.0
2024-11-19,36.9948,37.02,36.89,36.89,10583,36.9948,37.02,36.89,36.89,10583,0.0,1.0
2024-11-20,36.955,36.955,36.8701,36.89,36790,36.955,36.955,36.8701,36.89,36790,0.0,1.0
2024-11-21,37.0398,37.0398,37.0001,37.02,2730,37.0398,37.0398,37.0001,37.02,2730,0.0,1.0
2024-11-22,37.0986,37.13,37.02,37.03,15552,37.0986,37.13,37.02,37.03,15552,0.0,1.0
2024-11-25,37.1402,37.15,37.1242,37.1286,2976,37.1402,37.15,37.1242,37.1286,2976,0.0,1.0
2024-11-26,37.2046,37.23,37.17,37.18,17861,37.2046,37.23,37.17,37.18,17861,0.0,1.0
2024-11-27,37.1953,37.1953,37.18,37.18,5822,37.1953,37.1953,37.18,37.18,5822,0.0,1.0
2024-11-29,37.26,37.26,37.2,37.2,1518,37.26,37.26,37.2,37.2,1518,0.0,1.0
2024-12-02,37.2799,37.2832,37.24,37.26,11226,37.2799,37.2832,37.24,37.26,11226,0.0,1.0
2024-12-03,37.2952,37.3371,37.25,37.25,1508,37.2952,37.3371,37.25,37.25,1508,0.0,1.0
2024-12-04,37.3196,37.3599,37.2801,37.3,5387,37.3196,37.3599,37.2801,37.3,5387,0.0,1.0
2024-12-05,37.3158,37.3699,37.29,37.35,1711,37.3158,37.3699,37.29,37.35,1711,0.0,1.0
2024-12-06,37.3442,37.3647,37.3001,37.355,1890,37.3442,37.3647,37.3001,37.355,1890,0.0,1.0
2024-12-09,37.3002,37.4087,37.28,37.39,3550,37.3002,37.4087,37.28,37.39,3550,0.0,1.0
2024-12-10,37.2936,37.37,37.27,37.3512,9017,37.2936,37.37,37.27,37.3512,9017,0.0,1.0
2024-12-11,37.3552,37.3698,37.3,37.3143,1782,37.3552,37.3698,37.3,37.3143,1782,0.0,1.0
2024-12-12,37.3353,37.3889,37.32,37.32,1918,37.3353,37.3889,37.32,37.32,1918,0.0,1.0
2024-12-13,37.3348,37.3799,37.29,37.3799,4071,37.3348,37.3799,37.29,37.3799,4071,0.0,1.0
2024-12-16,37.3454,37.3454,37.33,37.33,336,37.3454,37.3454,37.33,37.33,336,0.0,1.0
2024-12-17,37.3299,37.3699,37.3299,37.35,3931,37.3299,37.3699,37.3299,37.35,3931,0.0,1.0
2024-12-18,37.0159,37.36,37.0159,37.3423,5268,37.0159,37.36,37.0159,37.3423,5268,0.0,1.0
2024-12-19,36.9541,37.05,36.9541,36.97,5932,36.9541,37.05,36.9541,36.97,5932,0.0,1.0
2024-12-20,37.1342,37.21,36.9507,36.9507,9587,37.1342,37.21,36.9507,36.9507,9587,0.0,1.0
2024-12-23,37.2693,37.2693,37.1105,37.13,3105,37.2693,37.2693,37.1105,37.13,3105,0.0,1.0
2024-12-24,37.39,37.42,37.29,37.37,176577,37.39,37.42,37.29,37.37,176577,0.0,1.0
2024-12-26,37.43,37.44,37.34,37.385,405201,37.43,37.44,37.34,37.385,405201,0.0,1.0
2024-12-27,37.308,37.31,37.25,37.29,1454,37.308,37.31,37.25,37.29,1454,0.0,1.0
2024-12-30,37.2597,37.3098,37.11,37.11,6627,37.2597,37.3098,37.11,37.11,6627,0.0,1.0
2024-12-31,37.2093,37.3599,37.19,37.3599,9278,37.2093,37.3599,37.19,37.3599,9278,0.0,1.0
2025-01-02,37.1947,37.33,37.13,37.33,10003,37.1947,37.33,37.13,37.33,10003,0.0,1.0
2025-01-03,37.3501,37.37,37.2411,37.2411,7932,37.3501,37.37,37.2411,37.2411,7932,0.0,1.0
2025-01-06,37.3978,37.5,37.39,37.425,28404,37.3978,37.5,37.39,37.425,28404,0.0,1.0
2025-01-07,37.24,37.3799,37.2301,37.37,5756,37.24,37.3799,37.2301,37.37,5756,0.0,1.0
2025-01-08,37.3184,37.33,37.22,37.24,4117,37.3184,37.33,37.22,37.24,4117,0.0,1.0
2025-01-10,37.155,37.33,37.07,37.31,30238,37.155,37.33,37.07,37.31,30238,0.0,1.0
2025-01-13,37.1947,37.1947,37.05,37.06,1230,37.1947,37.1947,37.05,37.06,1230,0.0,1.0
2025-01-14,37.2133,37.23,37.14,37.23,9727,37.2133,37.23,37.14,37.23,9727,0.0,1.0
2025-01-15,37.4349,37.46,37.4,37.4,4522,37.4349,37.46,37.4,37.4,4522,0.0,1.0
2025-01-16,37.4598,37.48,37.42,37.43,1660,37.4598,37.48,37.42,37.43,1660,0.0,1.0
2025-01-17,37.5382,37.5899,37.51,37.51,7145,37.5382,37.5899,37.51,37.51,7145,0.0,1.0
2025-01-21,37.6418,37.6593,37.54,37.54,5609,37.6418,37.6593,37.54,37.54,5609,0.0,1.0
2025-01-22,37.6726,37.7299,37.64,37.717,1950,37.6726,37.7299,37.64,37.717,1950,0.0,1.0
2025-01-23,37.71,37.71,37.64,37.64,5715,37.71,37.71,37.64,37.64,5715,0.0,1.0
2025-01-24,37.716,37.76,37.6701,37.725,6320,37.716,37.76,37.6701,37.725,6320,0.0,1.0
2025-01-27,37.5778,37.58,37.51,37.55,13873,37.5778,37.58,37.51,37.55,13873,0.0,1.0
2025-01-28,37.6702,37.68,37.62,37.62,5089,37.6702,37.68,37.62,37.62,5089,0.0,1.0
2025-01-29,37.66,37.6919,37.62,37.63,10328,37.66,37.6919,37.62,37.63,10328,0.0,1.0
2025-01-30,37.7113,37.74,37.65,37.6793,2469,37.7113,37.74,37.65,37.6793,2469,0.0,1.0
2025-01-31,37.6749,37.7539,37.65,37.7201,4308,37.6749,37.7539,37.65,37.7201,4308,0.0,1.0
2025-02-03,37.6147,37.64,37.5251,37.538,7593,37.6147,37.64,37.5251,37.538,7593,0.0,1.0
2025-02-04,37.66,37.6899,37.5701,37.5701,5415,37.66,37.6899,37.5701,37.5701,5415,0.0,1.0
2025-02-05,37.7097,37.7097,37.65,37.65,2203,37.7097,37.7097,37.65,37.65,2203,0.0,1.0
2025-02-06,37.73,37.75,37.6901,37.73,9745,37.73,37.75,37.6901,37.73,9745,0.0,1.0
2025-02-07,37.7198,37.83,37.7,37.795,18794,37.7198,37.83,37.7,37.795,18794,0.0,1.0
2025-02-10,37.7689,37.8099,37.73,37.7478,2824,37.7689,37.8099,37.73,37.7478,2824,0.0,1.0
2025-02-11,37.7808,37.82,37.73,37.81,10500,37.7808,37.82,37.73,37.81,10500,0.0,1.0
2025-02-12,37.7827,37.8599,37.71,37.735,12054,37.7827,37.8599,37.71,37.735,12054,0.0,1.0
2025-02-13,37.8547,37.8547,37.751,37.7752,6802,37.8547,37.8547,37.751,37.7752,6802,0.0,1.0
2025-02-14,37.87,37.9055,37.8408,37.87,18476,37.87,37.9055,37.8408,37.87,18476,0.0,1.0
2025-02-18,37.8871,37.93,37.84,37.93,11020,37.8871,37.93,37.84,37.93,11020,0.0,1.0
2025-02-19,37.9051,37.94,37.86,37.87,6060,37.9051,37.94,37.86,37.87,6060,0.0,1.0
2025-02-20,37.8904,37.904708,37.86,37.86,5403,37.8904,37.904708,37.86,37.86,5403,0.0,1.0
2025-02-21,37.795,37.9301,37.75,37.88,7719,37.795,37.9301,37.75,37.88,7719,0.0,1.0
2025-02-24,37.8051,37.83,37.73,37.76,20333,37.8051,37.83,37.73,37.76,20333,0.0,1.0
2025-02-25,37.7351,37.75,37.65,37.71,29955,37.7351,37.75,37.65,37.71,29955,0.0,1.0
2025-02-26,37.7442,37.81,37.701,37.77,21300,37.7442,37.81,37.701,37.77,21300,0.0,1.0
2025-02-27,37.5716,37.7683,37.5716,37.715,16855,37.5716,37.7683,37.5716,37.715,16855,0.0,1.0
2025-02-28,37.74,37.74,37.5979,37.61,2573,37.74,37.74,37.5979,37.61,2573,0.0,1.0
2025-03-03,37.48,37.715,37.416237,37.68,5702,37.48,37.715,37.416237,37.68,5702,0.0,1.0
2025-03-04,37.3801,37.535,37.27,37.27,27096,37.3801,37.535,37.27,37.27,27096,0.0,1.0
2025-03-05,37.5575,37.5999,37.36,37.385,22123,37.5575,37.5999,37.36,37.385,22123,0.0,1.0
2025-03-06,37.27,37.45,37.1608,37.41,11758,37.27,37.45,37.1608,37.41,11758,0.0,1.0
2025-03-07,37.4,37.4,37.19,37.21,5586,37.4,37.4,37.19,37.21,5586,0.0,1.0
2025-03-10,36.886,37.05,36.81,37.04,49127,36.886,37.05,36.81,37.04,49127,0.0,1.0
2025-03-11,36.777,36.975,36.63,36.86,9154,36.777,36.975,36.63,36.86,9154,0.0,1.0
2025-03-12,36.9147,36.9833,36.6501,36.93,8222,36.9147,36.9833,36.6501,36.93,8222,0.0,1.0
2025-03-13,36.5691,36.79,36.5101,36.79,3024,36.5691,36.79,36.5101,36.79,3024,0.0,1.0
2025-03-14,37.1387,37.1387,36.8324,36.9,26566,37.1387,37.1387,36.8324,36.9,26566,0.0,1.0
2025-03-17,37.3286,37.4,37.1701,37.2091,14735,37.3286,37.4,37.1701,37.2091,14735,0.0,1.0
2025-03-18,37.0693,37.2,37.01,37.2,3181,37.0693,37.2,37.01,37.2,3181,0.0,1.0
2025-03-19,37.3516,37.3516,37.1601,37.28,3139,37.3516,37.3516,37.1601,37.28,3139,0.0,1.0
2025-03-20,37.3297,37.48,37.27,37.32,25254,37.3297,37.48,37.27,37.32,25254,0.0,1.0
2025-03-21,37.3628,37.3628,37.14,37.2299,735695,37.3628,37.3628,37.14,37.2299,735695,0.0,1.0
2025-03-24,37.7449,37.7449,37.63,37.67,65206,37.7449,37.7449,37.63,37.67,65206,0.0,1.0
2025-03-25,37.7701,37.7978,37.72,37.7658,165911,37.7701,37.7978,37.72,37.7658,165911,0.0,1.0
2025-03-26,37.53,37.7752,37.49,37.7101,478260,37.53,37.7752,37.49,37.7101,478260,0.0,1.0
2025-03-27,37.5548,37.6,37.45,37.51,26436,37.5548,37.6,37.45,37.51,26436,0.0,1.0
2025-03-28,37.0537,37.52,36.99,37.52,5052,37.0537,37.52,36.99,37.52,5052,0.0,1.0
2025-03-31,37.225,37.225,36.72,36.72,11310,37.225,37.225,36.72,36.72,11310,0.0,1.0
2025-04-01,37.29,37.2928,37.02,37.12,3918,37.29,37.2928,37.02,37.12,3918,0.0,1.0
2025-04-02,37.5096,37.57,37.1794,37.1794,17293,37.5096,37.57,37.1794,37.1794,17293,0.0,1.0
2025-04-03,35.98,36.83,35.98,36.83,26223,35.98,36.83,35.98,36.83,26223,0.0,1.0
2025-04-04,34.28,35.4,34.28,35.4,17134,34.28,35.4,34.28,35.4,17134,0.0,1.0
2025-04-07,34.22,35.11,33.32,33.69,391631,34.22,35.11,33.32,33.69,391631,0.0,1.0
2025-04-08,33.92,35.26,33.595,35.09,32793,33.92,35.26,33.595,35.09,32793,0.0,1.0
2025-04-09,36.5599,36.5978,33.85,33.95,26348,36.5599,36.5978,33.85,33.95,26348,0.0,1.0
2025-04-10,35.31,35.73,34.78,35.71,53825,35.31,35.73,34.78,35.71,53825,0.0,1.0
2025-04-11,35.85,35.85,35.2,35.45,10479,35.85,35.85,35.2,35.45,10479,0.0,1.0
2025-04-14,36.04,36.3699,35.89,36.26,16296,36.04,36.3699,35.89,36.26,16296,0.0,1.0
2025-04-15,35.99,36.2799,35.975,36.22,5544,35.99,36.2799,35.975,36.22,5544,0.0,1.0
2025-04-16,35.17,35.735,35.0788,35.69,3704,35.17,35.735,35.0788,35.69,3704,0.0,1.0
2025-04-17,35.31,35.61,35.11,35.335,181425,35.31,35.61,35.11,35.335,181425,0.0,1.0
2025-04-21,34.87,35.09,34.6941,35.05,179405,34.87,35.09,34.6941,35.05,179405,0.0,1.0
2025-04-22,35.28,35.35,35.04,35.06,78891,35.28,35.35,35.04,35.06,78891,0.0,1.0
2025-04-23,35.57,35.8,35.484922,35.6,36157,35.57,35.8,35.484922,35.6,36157,0.0,1.0
2025-04-24,35.81,35.84,35.47,35.47,24021,35.81,35.84,35.47,35.47,24021,0.0,1.0
2025-04-25,36.02,36.02,35.785,35.81,37626,36.02,36.02,35.785,35.81,37626,0.0,1.0
2025-04-28,36.04,36.06,35.81,36.03,50805,36.04,36.06,35.81,36.03,50805,0.0,1.0
2025-04-29,36.13,36.15,36.0,36.01,14966,36.13,36.15,36.0,36.01,14966,0.0,1.0
2025-04-30,36.12,36.2599,35.83,36.2599,12268,36.12,36.2599,35.83,36.2599,12268,0.0,1.0
2025-05-01,36.23,36.35,36.2,36.28,48173,36.23,36.35,36.2,36.28,48173,0.0,1.0
2025-05-02,36.44,36.45,36.3301,36.38,37617,36.44,36.45,36.3301,36.38,37617,0.0,1.0
2025-05-05,36.34,36.404,36.31,36.32,7966,36.34,36.404,36.31,36.32,7966,0.0,1.0
2025-05-06,36.2,36.29,36.144155,36.26,6617,36.2,36.29,36.144155,36.26,6617,0.0,1.0
2025-05-07,36.2334,36.2799,36.15,36.24,12508,36.2334,36.2799,36.15,36.24,12508,0.0,1.0
2025-05-08,36.3295,36.45,36.28,36.32,26311,36.3295,36.45,36.28,36.32,26311,0.0,1.0
2025-05-09,36.37,36.39,36.29,36.35,12086,36.37,36.39,36.29,36.35,12086,0.0,1.0
2025-05-12,36.835,36.835,36.695,36.74,11769,36.835,36.835,36.695,36.74,11769,0.0,1.0
2025-05-13,36.9201,36.98,36.8501,36.8501,3904,36.9201,36.98,36.8501,36.8501,3904,0.0,1.0
2025-05-14,36.9011,36.95,36.9011,36.93,5382,36.9011,36.95,36.9011,36.93,5382,0.0,1.0
2025-05-15,36.9779,36.9779,36.8637,36.92,6552,36.9779,36.9779,36.8637,36.92,6552,0.0,1.0
2025-05-16,37.0101,37.06,37.0,37.04,4387,37.0101,37.06,37.0,37.04,4387,0.0,1.0
2025-05-19,37.02,37.1,37.0,37.03,14713,37.02,37.1,37.0,37.03,14713,0.0,1.0
2025-05-20,37.0184,37.0799,36.96,37.03,6330,37.0184,37.0799,36.96,37.03,6330,0.0,1.0
2025-05-21,36.87,37.01,36.82,36.99,55978,36.87,37.01,36.82,36.99,55978,0.0,1.0
2025-05-22,36.86,36.9,36.81,36.81,2395,36.86,36.9,36.81,36.81,2395,0.0,1.0
2025-05-23,36.742,36.76,36.68,36.7,1560,36.742,36.76,36.68,36.7,1560,0.0,1.0
2025-05-27,37.05,37.05,36.87,36.87,14386,37.05,37.05,36.87,36.87,14386,0.0,1.0
2025-05-28,36.92,37.06,36.92,37.06,3559,36.92,37.06,36.92,37.06,3559,0.0,1.0
2025-05-29,36.94,37.03,36.94,36.9701,5079,36.94,37.03,36.94,36.9701,5079,0.0,1.0
2025-05-30,37.034,37.04,36.86,36.95,3354,37.034,37.04,36.86,36.95,3354,0.0,1.0
2025-06-02,37.08,37.1299,36.96,37.01,172519,37.08,37.1299,36.96,37.01,172519,0.0,1.0
2025-06-03,37.19,37.2,37.04,37.04,17803,37.19,37.2,37.04,37.04,17803,0.0,1.0
2025-06-04,37.15,37.175,37.14,37.15,2016,37.15,37.175,37.14,37.15,2016,0.0,1.0
2025-06-05,37.13,37.21,37.1,37.18,2488,37.13,37.21,37.1,37.18,2488,0.0,1.0
2025-06-06,37.2494,37.29,37.15,37.15,1953,37.2494,37.29,37.15,37.15,1953,0.0,1.0
2025-06-09,37.235,37.25,37.2,37.21,2345,37.235,37.25,37.2,37.21,2345,0.0,1.0
2025-06-10,37.25,37.33,37.23,37.3,9554,37.25,37.33,37.23,37.3,9554,0.0,1.0
2025-06-11,37.24,37.38,37.2101,37.3,203104,37.24,37.38,37.2101,37.3,203104,0.0,1.0
2025-06-12,37.2948,37.33,37.22,37.23,14082,37.2948,37.33,37.22,37.23,14082,0.0,1.0
2025-06-13,37.13,37.2957,37.12,37.19,8227,37.13,37.2957,37.12,37.19,8227,0.0,1.0
2025-06-16,37.305,37.3399,37.26,37.26,11338,37.305,37.3399,37.26,37.26,11338,0.0,1.0
2025-06-17,37.24,37.32,37.16,37.32,13772,37.24,37.32,37.16,37.32,13772,0.0,1.0
2025-06-18,37.2213,37.2999,37.2,37.2,2615,37.2213,37.2999,37.2,37.2,2615,0.0,1.0
2025-06-20,37.25,37.27,37.2,37.25,1118,37.25,37.27,37.2,37.25,1118,0.0,1.0
2025-06-23,37.31,37.31,37.1801,37.31,3067,37.31,37.31,37.1801,37.31,3067,0.0,1.0
2025-06-24,37.47,37.5589,37.3901,37.4,289058,37.47,37.5589,37.3901,37.4,289058,0.0,1.0
2025-06-25,37.52,37.55,37.48,37.52,543913,37.52,37.55,37.48,37.52,543913,0.0,1.0
2025-06-26,37.64,37.6492,37.54,37.6171,5629,37.64,37.6492,37.54,37.6171,5629,0.0,1.0
2025-06-27,37.6494,37.7099,37.61,37.69,1360,37.6494,37.7099,37.61,37.69,1360,0.0,1.0
2025-06-30,37.7062,37.71,37.6316,37.64,1602,37.7062,37.71,37.6316,37.64,1602,0.0,1.0
2025-07-01,37.65,37.75,37.63,37.65,8456,37.65,37.75,37.63,37.65,8456,0.0,1.0
2025-07-02,37.7,37.7799,37.65,37.67,7760,37.7,37.7799,37.65,37.67,7760,0.0,1.0
2025-07-03,37.785,37.785,37.73,37.73,2225,37.785,37.785,37.73,37.73,2225,0.0,1.0
2025-07-07,37.68,37.8247,37.67,37.72,13238,37.68,37.8247,37.67,37.72,13238,0.0,1.0
2025-07-08,37.7475,37.7636,37.69,37.725,1387,37.7475,37.7636,37.69,37.725,1387,0.0,1.0
2025-07-09,37.795,37.8399,37.75,37.75,953,37.795,37.8399,37.75,37.75,953,0.0,1.0
2025-07-10,37.825,37.8799,37.7701,37.82,4960,37.825,37.8799,37.7701,37.82,4960,0.0,1.0
2025-07-11,37.806,37.83,37.75,37.75,2090,37.806,37.83,37.75,37.75,2090,0.0,1.0
2025-07-14,37.82,37.84,37.76,37.79,8518,37.82,37.84,37.76,37.79,8518,0.0,1.0
2025-07-15,37.7762,37.84,37.7507,37.8,4020,37.7762,37.84,37.7507,37.8,4020,0.0,1.0
2025-07-16,37.7899,37.81,37.7576,37.81,1631,37.7899,37.81,37.7576,37.81,1631,0.0,1.0
2025-07-17,37.81,37.85,37.7948,37.83,2176,37.81,37.85,37.7948,37.83,2176,0.0,1.0
2025-07-18,37.82,37.89,37.81,37.89,6811,37.82,37.89,37.81,37.89,6811,0.0,1.0
2025-07-21,37.8853,37.94,37.85,37.85,8665,37.8853,37.94,37.85,37.85,8665,0.0,1.0
2025-07-22,37.8951,37.899,37.8301,37.8301,2839,37.8951,37.899,37.8301,37.8301,2839,0.0,1.0
2025-07-23,37.9652,37.9652,37.8801,37.91,2210,37.9652,37.9652,37.8801,37.91,2210,0.0,1.0
2025-07-24,37.97,38.0066,37.96,38.0066,2227,37.97,38.0066,37.96,38.0066,2227,0.0,1.0
2025-07-25,38.0151,38.07,37.9801,37.9801,21346,38.0151,38.07,37.9801,37.9801,21346,0.0,1.0
2025-07-28,38.0317,38.04,38.01,38.01,3593,38.0317,38.04,38.01,38.01,3593,0.0,1.0
2025-07-29,38.0,38.0594,38.0,38.03,12658,38.0,38.0594,38.0,38.03,12658,0.0,1.0
2025-07-30,37.9824,38.04,37.95,38.0,6925,37.9824,38.04,37.95,38.0,6925,0.0,1.0
2025-07-31,37.975,38.0599,37.975,38.04,3529,37.975,38.0599,37.975,38.04,3529,0.0,1.0
2025-08-01,37.8501,37.8962,37.815,37.815,3872,37.8501,37.8962,37.815,37.815,3872,0.0,1.0
2025-08-04,38.0384,38.0499,37.96,37.96,8395,38.0384,38.0499,37.96,37.96,8395,0.0,1.0
2025-08-05,37.995,38.09,37.9726,38.09,5935,37.995,38.09,37.9726,38.09,5935,0.0,1.0
2025-08-06,38.0756,38.1,37.9973,38.01,49675,38.0756,38.1,37.9973,38.01,49675,0.0,1.0
2025-08-07,38.0301,38.11,38.02,38.11,15738,38.0301,38.11,38.02,38.11,15738,0.0,1.0
2025-08-08,38.1416,38.1416,38.1203,38.1203,1923,38.1416,38.1416,38.1203,38.1203,1923,0.0,1.0
2025-08-11,38.1338,38.18,38.1338,38.16,4582,38.1338,38.18,38.1338,38.16,4582,0.0,1.0
2025-08-12,38.2194,38.23,38.19,38.19,4075,38.2194,38.23,38.19,38.19,4075,0.0,1.0
2025-08-13,38.2501,38.26,38.22,38.23,6442,38.2501,38.26,38.22,38.23,6442,0.0,1.0
2025-08-14,38.27,38.27,38.18,38.18,8476,38.27,38.27,38.18,38.18,8476,0.0,1.0
2025-08-15,38.2202,38.2666,38.2201,38.2201,4907,38.2202,38.2666,38.2201,38.2201,4907,0.0,1.0
2025-08-18,38.2363,38.26,38.21,38.26,6767,38.2363,38.26,38.21,38.26,6767,0.0,1.0
2025-08-19,38.1862,38.26,38.18,38.21,3623,38.1862,38.26,38.18,38.21,3623,0.0,1.0
2025-08-20,38.18,38.2,38.13,38.2,46195,38.18,38.2,38.13,38.2,46195,0.0,1.0
2025-08-21,38.12,38.15,38.105,38.15,15419,38.12,38.15,38.105,38.15,15419,0.0,1.0
2025-08-22,38.2933,38.305,38.17,38.17,20056,38.2933,38.305,38.17,38.17,20056,0.0,1.0
2025-08-25,38.2739,38.32,38.27,38.29,3341,38.2739,38.32,38.27,38.29,3341,0.0,1.0
2025-08-26,38.3022,38.3022,38.266,38.288,5350,38.3022,38.3022,38.266,38.288,5350,0.0,1.0
2025-08-27,38.3228,38.3299,38.27,38.295,12504,38.3228,38.3299,38.27,38.295,12504,0.0,1.0
2025-08-28,38.3502,38.38,38.29,38.33,28642,38.3502,38.38,38.29,38.33,28642,0.0,1.0
2025-08-29,38.3146,38.32,38.29,38.29,25417,38.3146,38.32,38.29,38.29,25417,0.0,1.0
2025-09-02,38.24,38.2864,38.17,38.17,8010,38.24,38.2864,38.17,38.17,8010,0.0,1.0
2025-09-03,38.31,38.3299,38.2601,38.27,3382,38.31,38.3299,38.2601,38.27,3382,0.0,1.0
2025-09-04,38.37,38.37,38.32,38.32,10563,38.37,38.37,38.32,38.32,10563,0.0,1.0
2025-09-05,38.3946,38.3946,38.35,38.35,3222,38.3946,38.3946,38.35,38.35,3222,0.0,1.0
2025-09-08,38.38,38.43,38.38,38.41,96787,38.38,38.43,38.38,38.41,96787,0.0,1.0
2025-09-09,38.42,38.49,38.3944,38.49,5757,38.42,38.49,38.3944,38.49,5757,0.0,1.0
2025-09-10,38.4451,38.49,38.43,38.49,7734,38.4451,38.49,38.43,38.49,7734,0.0,1.0
2025-09-11,38.57,38.57,38.485,38.485,2347,38.57,38.57,38.485,38.485,2347,0.0,1.0
2025-09-12,38.5125,38.52,38.5001,38.51,2927,38.5125,38.52,38.5001,38.51,2927,0.0,1.0
2025-09-15,38.5336,38.5455,38.51,38.53,14389,38.5336,38.5455,38.51,38.53,14389,0.0,1.0
2025-09-16,38.5,38.52,38.5,38.52,14327,38.5,38.52,38.5,38.52,14327,0.0,1.0
2025-09-17,38.5269,38.53,38.495,38.525,8662,38.5269,38.53,38.495,38.525,8662,0.0,1.0
2025-09-18,38.555,38.585,38.54,38.55,11262,38.555,38.585,38.54,38.55,11262,0.0,1.0
2025-09-19,38.5888,38.63,38.5601,38.5999,8808,38.5888,38.63,38.5601,38.5999,8808,0.0,1.0
2025-09-22,38.61,38.61,38.58,38.58,2656,38.61,38.61,38.58,38.58,2656,0.0,1.0
2025-09-23,38.555,38.61,38.53,38.6014,8886,38.555,38.61,38.53,38.6014,8886,0.0,1.0
2025-09-24,38.51,38.5899,38.51,38.5812,163724,38.51,38.5899,38.51,38.5812,163724,0.0,1.0
2025-09-25,38.55,38.55,38.48,38.5,17092,38.55,38.55,38.48,38.5,17092,0.0,1.0
2025-09-26,38.5974,38.5974,38.545,38.58,1949,38.5974,38.5974,38.545,38.58,1949,0.0,1.0
2025-09-29,38.617,38.64,38.6,38.64,4125,38.617,38.64,38.6,38.64,4125,0.0,1.0
2025-09-30,38.6355,38.64,38.58,38.6014,5019,38.6355,38.64,38.58,38.6014,5019,0.0,1.0
2025-10-01,38.6548,38.67,38.6,38.64,21571,38.6548,38.67,38.6,38.64,21571,0.0,1.0
2025-10-02,38.66,38.71,38.63,38.705,23736,38.66,38.71,38.63,38.705,23736,0.0,1.0
2025-10-03,38.67,38.7499,38.65,38.7499,9536,38.67,38.7499,38.65,38.7499,9536,0.0,1.0
2025-10-06,38.6806,38.69,38.67,38.67,13826,38.6806,38.69,38.67,38.67,13826,0.0,1.0
2025-10-07,38.6463,38.69,38.63,38.685,7094,38.6463,38.69,38.63,38.685,7094,0.0,1.0
2025-10-08,38.6858,38.7699,38.6609,38.7699,8372,38.6858,38.7699,38.6609,38.7699,8372,0.0,1.0
2025-10-09,38.6751,38.725,38.65,38.725,5505,38.6751,38.725,38.65,38.725,5505,0.0,1.0
2025-10-10,38.4714,38.707,38.4714,38.69,67356,38.4714,38.707,38.4714,38.69,67356,0.0,1.0
2025-10-13,38.639,38.639,38.56,38.56,9196,38.639,38.639,38.56,38.56,9196,0.0,1.0
2025-10-14,38.585,38.649,38.5,38.54,7107,38.585,38.649,38.5,38.54,7107,0.0,1.0
2025-10-15,38.6207,38.6793,38.57,38.6793,2233,38.6207,38.6793,38.57,38.6793,2233,0.0,1.0
2025-10-16,38.5394,38.7499,38.4901,38.7499,146616,38.5394,38.7499,38.4901,38.7499,146616,0.0,1.0
2025-10-17,38.645,38.645,38.52,38.52,3447,38.645,38.645,38.52,38.52,3447,0.0,1.0
2025-10-20,38.7443,38.7635,38.72,38.75,3019,38.7443,38.7635,38.72,38.75,3019,0.0,1.0
2025-10-21,38.73,38.76,38.73,38.75,9509,38.73,38.76,38.73,38.75,9509,0.0,1.0
2025-10-22,38.7249,38.78,38.68,38.78,5206,38.7249,38.78,38.68,38.78,5206,0.0,1.0
2025-10-23,38.74,38.779,38.7,38.7,7936,38.74,38.779,38.7,38.7,7936,0.0,1.0
2025-10-24,38.8377,38.849,38.8101,38.821,953,38.8377,38.849,38.8101,38.821,953,0.0,1.0
2025-10-27,38.9,38.9129,38.85,38.9129,9409,38.9,38.9129,38.85,38.9129,9409,0.0,1.0
2025-10-28,38.863,38.9049,38.85,38.9049,6527,38.863,38.9049,38.85,38.9049,6527,0.0,1.0
2025-10-29,38.8618,38.9003,38.84,38.84,3037,38.8618,38.9003,38.84,38.84,3037,0.0,1.0
2025-10-30,38.8183,38.8822,38.79,38.79,6717,38.8183,38.8822,38.79,38.79,6717,0.0,1.0
2025-10-31,38.8,38.84,38.78,38.83,9704,38.8,38.84,38.78,38.83,9704,0.0,1.0
2025-11-03,38.8593,38.88,38.8,38.82,160015,38.8593,38.88,38.8,38.82,160015,0.0,1.0
2025-11-04,38.74,38.8593,38.72,38.72,53520,38.74,38.8593,38.72,38.72,53520,0.0,1.0
2025-11-05,38.86,38.86,38.78,38.8529,11439,38.86,38.86,38.78,38.8529,11439,0.0,1.0
2025-11-06,38.73,38.7999,38.73,38.7712,16070,38.73,38.7999,38.73,38.7712,16070,0.0,1.0
2025-11-07,38.794,38.8099,38.68,38.6809,16972,38.794,38.8099,38.68,38.6809,16972,0.0,1.0
2025-11-10,38.9049,38.9095,38.84,38.8502,4065,38.9049,38.9095,38.84,38.8502,4065,0.0,1.0
2025-11-11,38.9174,38.95,38.82,38.82,5182,38.9174,38.95,38.82,38.82,5182,0.0,1.0
2025-11-12,38.8752,38.95,38.87,38.8902,16403,38.8752,38.95,38.87,38.8902,16403,0.0,1.0
2025-11-13,38.81,38.8799,38.75,38.79,17803,38.81,38.8799,38.75,38.79,17803,0.0,1.0
2025-11-14,38.8265,38.8365,38.757,38.782,2466,38.8265,38.8365,38.757,38.782,2466,0.0,1.0
2025-11-17,38.7335,38.8272,38.71,38.8272,7860,38.7335,38.8272,38.71,38.8272,7860,0.0,1.0
2025-11-18,38.6772,38.7059,38.645,38.645,4925,38.6772,38.7059,38.645,38.645,4925,0.0,1.0
2025-11-19,38.7041,38.79,38.66,38.76,9217,38.7041,38.79,38.66,38.76,9217,0.0,1.0
2025-11-20,38.5892,38.8535,38.5892,38.85,6006,38.5892,38.8535,38.5892,38.85,6006,0.0,1.0
2025-11-21,38.693,38.75,38.6262,38.6262,28526,38.693,38.75,38.6262,38.6262,28526,0.0,1.0
2025-11-24,38.85,38.85,38.755,38.755,14135,38.85,38.85,38.755,38.755,14135,0.0,1.0
2025-11-25,38.9228,38.9245,38.86,38.8818,3243,38.9228,38.9245,38.86,38.8818,3243,0.0,1.0
2025-11-26,38.99,39.0,38.93,38.93,33845,38.99,39.0,38.93,38.93,33845,0.0,1.0