date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-30,40.5107,40.79,40.5107,40.79,179,40.5107,40.79,40.5107,40.79,179,0.0,1.0
2021-10-01,41.0612,41.0612,41.0612,41.0612,144,41.0612,41.0612,41.0612,41.0612,144,0.0,1.0
2021-10-04,39.5899,40.83,39.5899,40.83,949,39.5899,40.83,39.5899,40.83,949,0.0,1.0
2021-10-05,39.91,40.16,39.85,39.91,10418,39.91,40.16,39.85,39.91,10418,0.0,1.0
2021-10-06,40.22,40.31,39.751,39.751,10164,40.22,40.31,39.751,39.751,10164,0.0,1.0
2021-10-07,40.66,41.04,40.6,40.682,10288,40.66,41.04,40.6,40.682,10288,0.0,1.0
2021-10-08,40.2046,40.88,40.14,40.76,13190,40.2046,40.88,40.14,40.76,13190,0.0,1.0
2021-10-11,40.3443,40.56,40.3443,40.56,1015,40.3443,40.56,40.3443,40.56,1015,0.0,1.0
2021-10-12,40.7586,41.02,40.35,40.35,4461,40.7586,41.02,40.35,40.35,4461,0.0,1.0
2021-10-13,41.91,41.93,40.93,40.93,14685,41.91,41.93,40.93,40.93,14685,0.0,1.0
2021-10-14,42.33,42.8999,42.3,42.34,14958,42.33,42.8999,42.3,42.34,14958,0.0,1.0
2021-10-15,42.4446,42.64,42.4446,42.51,1781,42.4446,42.64,42.4446,42.51,1781,0.0,1.0
2021-10-18,42.6337,42.75,42.27,42.27,12590,42.6337,42.75,42.27,42.27,12590,0.0,1.0
2021-10-19,42.9891,43.13,42.693,42.81,1702,42.9891,43.13,42.693,42.81,1702,0.0,1.0
2021-10-20,42.9302,42.9302,42.8745,42.8745,565,42.9302,42.9302,42.8745,42.8745,565,0.0,1.0
2021-10-21,43.2715,43.2715,43.2715,43.2715,50,43.2715,43.2715,43.2715,43.2715,50,0.0,1.0
2021-10-22,43.1707,43.43,42.85,43.36,11836,43.1707,43.43,42.85,43.36,11836,0.0,1.0
2021-10-25,43.3925,43.56,43.37,43.4,7576,43.3925,43.56,43.37,43.4,7576,0.0,1.0
2021-10-26,42.7854,43.45,42.7854,43.45,7276,42.7854,43.45,42.7854,43.45,7276,0.0,1.0
2021-10-27,41.8531,42.61,41.8531,42.61,625,41.8531,42.61,41.8531,42.61,625,0.0,1.0
2021-10-28,42.3073,42.3073,42.215,42.2199,704,42.3073,42.3073,42.215,42.2199,704,0.0,1.0
2021-10-29,42.6018,42.65,41.95,41.95,1459,42.6018,42.65,41.95,41.95,1459,0.0,1.0
2021-11-01,42.8078,42.8078,42.7027,42.7027,499,42.8078,42.8078,42.7027,42.7027,499,0.0,1.0
2021-11-02,43.1375,43.1375,43.05,43.05,624,43.1375,43.1375,43.05,43.05,624,0.0,1.0
2021-11-03,43.3755,43.3755,43.3755,43.3755,433,43.3755,43.3755,43.3755,43.3755,433,0.0,1.0
2021-11-04,43.8066,43.87,43.45,43.45,1539,43.8066,43.87,43.45,43.45,1539,0.0,1.0
2021-11-05,43.6672,44.15,43.52,44.15,2748,43.6672,44.15,43.52,44.15,2748,0.0,1.0
2021-11-08,44.29,44.4399,44.29,44.4399,723,44.29,44.4399,44.29,44.4399,723,0.0,1.0
2021-11-09,45.5747,45.5747,45.5747,45.5747,247,45.5747,45.5747,45.5747,45.5747,247,0.0,1.0
2021-11-10,43.9009,45.24,43.73,45.24,2080,43.9009,45.24,43.73,45.24,2080,0.0,1.0
2021-11-11,44.269,44.53,44.26,44.26,301,44.269,44.53,44.26,44.26,301,0.0,1.0
2021-11-12,44.874,44.874,44.54,44.54,287,44.874,44.874,44.54,44.54,287,0.0,1.0
2021-11-15,44.16,44.82,44.16,44.82,737,44.16,44.82,44.16,44.82,737,0.0,1.0
2021-11-16,44.49,44.56,43.96,43.96,1718,44.49,44.56,43.96,43.96,1718,0.0,1.0
2021-11-17,43.84,44.49,43.84,44.49,342,43.84,44.49,43.84,44.49,342,0.0,1.0
2021-11-18,43.2,43.73,43.2,43.63,1402,43.2,43.73,43.2,43.63,1402,0.0,1.0
2021-11-19,42.66,43.51,42.66,43.51,2855,42.66,43.51,42.66,43.51,2855,0.0,1.0
2021-11-22,40.8146,42.83,40.8146,42.83,2612,40.8146,42.83,40.8146,42.83,2612,0.0,1.0
2021-11-23,39.94,40.0,39.715,40.0,1032,39.94,40.0,39.715,40.0,1032,0.0,1.0
2021-11-24,40.5805,40.5805,39.23,39.25,4231,40.5805,40.5805,39.23,39.25,4231,0.0,1.0
2021-11-26,40.2585,40.48,40.2585,40.48,367,40.2585,40.48,40.2585,40.48,367,0.0,1.0
2021-11-29,40.8845,40.94,40.455,40.68,3969,40.8845,40.94,40.455,40.68,3969,0.0,1.0
2021-11-30,40.1749,41.145,40.039,41.105,3693,40.1749,41.145,40.039,41.105,3693,0.0,1.0
2021-12-01,38.2361,40.25,38.2361,40.25,1642,38.2361,40.25,38.2361,40.25,1642,0.0,1.0
2021-12-02,38.79,38.79,38.68,38.68,370,38.79,38.79,38.68,38.68,370,0.0,1.0
2021-12-03,37.3691,38.82,36.67,38.82,5687,37.3691,38.82,36.67,38.82,5687,0.0,1.0
2021-12-06,37.1942,37.1942,36.98,37.04,1295,37.1942,37.1942,36.98,37.04,1295,0.0,1.0
2021-12-07,39.2228,39.46,39.16,39.46,2086,39.2228,39.46,39.16,39.46,2086,0.0,1.0
2021-12-08,40.1649,40.1649,40.1649,40.1649,498,40.1649,40.1649,40.1649,40.1649,498,0.0,1.0
2021-12-09,38.9715,40.14,38.9715,40.14,1647,38.9715,40.14,38.9715,40.14,1647,0.0,1.0
2021-12-10,38.7142,38.9,38.65,38.9,409,38.7142,38.9,38.65,38.9,409,0.0,1.0
2021-12-13,38.1805,38.5,38.1805,38.5,669,38.1805,38.5,38.1805,38.5,669,0.0,1.0
2021-12-14,37.3961,37.3961,37.28,37.28,903,37.3961,37.3961,37.28,37.28,903,0.0,1.0
2021-12-15,38.52,38.52,37.28,37.4,1804,38.52,38.52,37.28,37.4,1804,0.0,1.0
2021-12-16,37.0677,38.54,37.0677,38.54,669,37.0677,38.54,37.0677,38.54,669,0.0,1.0
2021-12-17,37.8713,37.8713,36.6,36.75,864,37.8713,37.8713,36.6,36.75,864,0.0,1.0
2021-12-20,37.4234,37.4234,37.22,37.22,1127,37.4234,37.4234,37.22,37.22,1127,0.0,1.0
2021-12-21,38.8154,38.8154,38.8154,38.8154,141,38.8154,38.8154,38.8154,38.8154,141,0.0,1.0
2021-12-22,39.0955,39.19,38.81,39.02,1271,39.0955,39.19,38.81,39.02,1271,0.0,1.0
2021-12-23,39.33,39.33,39.33,39.33,142,39.33,39.33,39.33,39.33,142,0.0,1.0
2021-12-27,39.6981,39.6981,39.6981,39.6981,29,39.6981,39.6981,39.6981,39.6981,29,0.0,1.0
2021-12-28,39.0709,39.1,39.04,39.05,2205,39.0709,39.1,39.04,39.05,2205,0.0,1.0
2021-12-29,39.1224,39.1224,38.97,38.97,2500,39.1224,39.1224,38.97,38.97,2500,0.0,1.0
2021-12-30,39.3798,39.3798,39.3798,39.3798,56,39.3798,39.3798,39.3798,39.3798,56,0.0,1.0
2021-12-31,38.9785,39.35,38.9785,39.35,534,38.9785,39.35,38.9785,39.35,534,0.0,1.0
2022-01-03,38.3888,39.01,38.09,39.01,413,38.3888,39.01,38.09,39.01,413,0.0,1.0
2022-01-04,37.4654,37.4654,37.4654,37.4654,251,37.4654,37.4654,37.4654,37.4654,251,0.0,1.0
2022-01-05,35.6342,37.17,35.6342,37.0,1085,35.6342,37.17,35.6342,37.0,1085,0.0,1.0
2022-01-06,35.7746,35.7746,35.7746,35.7746,235,35.7746,35.7746,35.7746,35.7746,235,0.0,1.0
2022-01-07,35.5194,35.789,35.4,35.4,651,35.5194,35.789,35.4,35.4,651,0.0,1.0
2022-01-10,35.9299,35.9299,34.8,34.8,894,35.9299,35.9299,34.8,34.8,894,0.0,1.0
2022-01-11,36.7491,36.7491,36.3569,36.3569,972,36.7491,36.7491,36.3569,36.3569,972,0.0,1.0
2022-01-12,36.6068,36.64,36.6068,36.64,188,36.6068,36.64,36.6068,36.64,188,0.0,1.0
2022-01-13,34.7943,34.7943,34.7943,34.7943,31,34.7943,34.7943,34.7943,34.7943,31,0.0,1.0
2022-01-14,34.9292,34.9292,34.47,34.54,553,34.9292,34.9292,34.47,34.54,553,0.0,1.0
2022-01-18,33.8232,34.32,33.8232,34.32,328,33.8232,34.32,33.8232,34.32,328,0.0,1.0
2022-01-19,33.6526,34.3254,33.6526,34.3254,3474,33.6526,34.3254,33.6526,34.3254,3474,0.0,1.0
2022-01-20,33.2804,34.252,33.2804,34.25,4955,33.2804,34.252,33.2804,34.25,4955,0.0,1.0
2022-01-21,32.0989,33.17,32.0989,33.17,303,32.0989,33.17,32.0989,33.17,303,0.0,1.0
2022-01-24,32.9429,32.9429,31.5999,31.5999,24997,32.9429,32.9429,31.5999,31.5999,24997,0.0,1.0
2022-01-25,31.64,32.42,31.64,32.42,8619,31.64,32.42,31.64,32.42,8619,0.0,1.0
2022-01-26,31.2107,32.4484,31.2107,32.37,1200,31.2107,32.4484,31.2107,32.37,1200,0.0,1.0
2022-01-27,30.8756,31.74,30.8756,31.74,1120,30.8756,31.74,30.8756,31.74,1120,0.0,1.0
2022-01-28,32.0723,32.0723,31.3,31.835,5545,32.0723,32.0723,31.3,31.835,5545,0.0,1.0
2022-01-31,33.837,33.837,32.19,32.19,227,33.837,33.837,32.19,32.19,227,0.0,1.0
2022-02-01,34.2949,34.2949,33.4,33.99,12825,34.2949,34.2949,33.4,33.99,12825,0.0,1.0
2022-02-02,33.2036,33.93,33.2036,33.93,816,33.2036,33.93,33.2036,33.93,816,0.0,1.0
2022-02-03,32.0084,32.38,32.0084,32.38,314,32.0084,32.38,32.0084,32.38,314,0.0,1.0
2022-02-04,33.1938,33.32,32.55,32.55,3068,33.1938,33.32,32.55,32.55,3068,0.0,1.0
2022-02-07,33.4075,33.91,33.32,33.32,821,33.4075,33.91,33.32,33.32,821,0.0,1.0
2022-02-08,34.3804,34.3804,33.81,33.81,258,34.3804,34.3804,33.81,33.81,258,0.0,1.0
2022-02-09,34.7996,34.7996,34.6199,34.6199,385,34.7996,34.7996,34.6199,34.6199,385,0.0,1.0
2022-02-10,34.5,34.5,34.11,34.19,2251,34.5,34.5,34.11,34.19,2251,0.0,1.0
2022-02-11,33.0947,33.0947,32.94,32.98,10190,33.0947,33.0947,32.94,32.98,10190,0.0,1.0
2022-02-14,33.0595,33.06,33.0,33.0,1218,33.0595,33.06,33.0,33.0,1218,0.0,1.0
2022-02-15,33.9451,33.9451,33.7,33.7,231,33.9451,33.9451,33.7,33.7,231,0.0,1.0
2022-02-16,33.9342,33.9342,33.55,33.72,742,33.9342,33.9342,33.55,33.72,742,0.0,1.0
2022-02-17,31.925,31.925,31.925,31.925,143,31.925,31.925,31.925,31.925,143,0.0,1.0
2022-02-18,30.85,31.06,30.85,31.06,524,30.85,31.06,30.85,31.06,524,0.0,1.0
2022-02-22,30.33,30.5,30.33,30.4,2083,30.33,30.5,30.33,30.4,2083,0.0,1.0
2022-02-23,29.4105,29.4105,29.41,29.41,208,29.4105,29.4105,29.41,29.41,208,0.0,1.0
2022-02-24,30.9877,30.9877,30.9877,30.9877,213,30.9877,30.9877,30.9877,30.9877,213,0.0,1.0
2022-02-25,30.977,30.977,30.49,30.83,821,30.977,30.977,30.49,30.83,821,0.0,1.0
2022-02-28,31.25,31.25,31.25,31.25,141,31.25,31.25,31.25,31.25,141,0.0,1.0
2022-03-01,31.27,31.47,31.26,31.26,541,31.27,31.47,31.26,31.26,541,0.0,1.0
2022-03-02,31.6372,31.6372,31.6372,31.6372,58,31.6372,31.6372,31.6372,31.6372,58,0.0,1.0
2022-03-03,30.305,31.22,30.097,31.22,2175,30.305,31.22,30.097,31.22,2175,0.0,1.0
2022-03-04,29.42,30.14,29.42,30.04,1094,29.42,30.14,29.42,30.04,1094,0.0,1.0
2022-03-07,28.2957,28.2957,28.2957,28.2957,22,28.2957,28.2957,28.2957,28.2957,22,0.0,1.0
2022-03-08,28.2462,28.38,28.17,28.38,1265,28.2462,28.38,28.17,28.38,1265,0.0,1.0
2022-03-09,29.5729,29.5729,29.13,29.13,521,29.5729,29.5729,29.13,29.13,521,0.0,1.0
2022-03-10,29.3,29.3,28.9492,29.08,4052,29.3,29.3,28.9492,29.08,4052,0.0,1.0
2022-03-11,28.0568,28.49,28.0568,28.49,1126,28.0568,28.49,28.0568,28.49,1126,0.0,1.0
2022-03-14,26.7146,26.7146,26.6099,26.6099,270,26.7146,26.7146,26.6099,26.6099,270,0.0,1.0
2022-03-15,27.2741,27.2741,26.9,26.9,588,27.2741,27.2741,26.9,26.9,588,0.0,1.0
2022-03-16,29.0365,29.0365,28.38,28.66,775,29.0365,29.0365,28.38,28.66,775,0.0,1.0
2022-03-17,30.1246,30.1246,28.91,28.91,140,30.1246,30.1246,28.91,28.91,140,0.0,1.0
2022-03-18,31.151,31.151,31.151,31.151,101,31.151,31.151,31.151,31.151,101,0.0,1.0
2022-03-21,31.1648,31.2,31.1648,31.2,1870,31.1648,31.2,31.1648,31.2,1870,0.0,1.0
2022-03-22,32.2005,32.23,31.25,31.3,1609,32.2005,32.23,31.25,31.3,1609,0.0,1.0
2022-03-23,31.8505,31.8505,31.8505,31.8505,58,31.8505,31.8505,31.8505,31.8505,58,0.0,1.0
2022-03-24,32.4575,32.4575,31.709,32.055,752,32.4575,32.4575,31.709,32.055,752,0.0,1.0
2022-03-25,31.8564,32.255,31.8564,32.255,428,31.8564,32.255,31.8564,32.255,428,0.0,1.0
2022-03-28,32.3568,32.3568,31.76,31.98,3958,32.3568,32.3568,31.76,31.98,3958,0.0,1.0
2022-03-29,33.2319,33.2319,32.87,32.88,2307,33.2319,33.2319,32.87,32.88,2307,0.0,1.0
2022-03-30,32.5623,33.16,32.5623,33.16,1946,32.5623,33.16,32.5623,33.16,1946,0.0,1.0
2022-03-31,32.5988,32.5988,32.5988,32.5988,71,32.5988,32.5988,32.5988,32.5988,71,0.0,1.0
2022-04-01,33.0276,33.0276,32.77,32.8,1698,33.0276,33.0276,32.77,32.8,1698,0.0,1.0
2022-04-04,33.6378,33.6378,33.6378,33.6378,236,33.6378,33.6378,33.6378,33.6378,236,0.0,1.0
2022-04-05,32.6663,33.62,32.6663,33.62,201,32.6663,33.62,32.6663,33.62,201,0.0,1.0
2022-04-06,31.62,31.62,31.41,31.41,667,31.62,31.62,31.41,31.41,667,0.0,1.0
2022-04-07,31.7178,31.92,31.7178,31.92,176,31.7178,31.92,31.7178,31.92,176,0.0,1.0
2022-04-08,31.1122,31.1122,31.1122,31.1122,60,31.1122,31.1122,31.1122,31.1122,60,0.0,1.0
2022-04-11,31.3591,31.3591,31.3591,31.3591,62,31.3591,31.3591,31.3591,31.3591,62,0.0,1.0
2022-04-12,31.2179,31.6501,31.2179,31.65,815,31.2179,31.6501,31.2179,31.65,815,0.0,1.0
2022-04-13,32.2766,32.2766,32.2766,32.2766,1,32.2766,32.2766,32.2766,32.2766,1,0.0,1.0
2022-04-14,31.3443,32.32,31.3443,32.32,107,31.3443,32.32,31.3443,32.32,107,0.0,1.0
2022-04-18,30.6552,30.6552,30.6552,30.6552,93,30.6552,30.6552,30.6552,30.6552,93,0.0,1.0
2022-04-19,31.6682,31.6682,30.8,30.8,267,31.6682,31.6682,30.8,30.8,267,0.0,1.0
2022-04-20,31.0768,31.85,31.0768,31.85,802,31.0768,31.85,31.0768,31.85,802,0.0,1.0
2022-04-21,29.8381,29.8381,29.8381,29.8381,82,29.8381,29.8381,29.8381,29.8381,82,0.0,1.0
2022-04-22,29.153,29.153,29.153,29.153,71,29.153,29.153,29.153,29.153,71,0.0,1.0
2022-04-25,29.153,29.153,29.153,29.153,133,29.153,29.153,29.153,29.153,133,0.0,1.0
2022-04-26,28.7432,29.0,28.7432,29.0,214,28.7432,29.0,28.7432,29.0,214,0.0,1.0
2022-04-27,28.4611,28.4611,28.4611,28.4611,60,28.4611,28.4611,28.4611,28.4611,60,0.0,1.0
2022-04-28,29.407,29.407,29.407,29.407,66,29.407,29.407,29.407,29.407,66,0.0,1.0
2022-04-29,28.3683,29.17,28.3683,29.17,893,28.3683,29.17,28.3683,29.17,893,0.0,1.0
2022-05-02,28.8915,28.8915,28.8915,28.8915,52,28.8915,28.8915,28.8915,28.8915,52,0.0,1.0
2022-05-03,28.3528,28.3528,28.3528,28.3528,5,28.3528,28.3528,28.3528,28.3528,5,0.0,1.0
2022-05-04,29.15,29.15,28.42,28.42,986,29.15,29.15,28.42,28.42,986,0.0,1.0
2022-05-05,27.21,27.21,26.99,27.0,870,27.21,27.21,26.99,27.0,870,0.0,1.0
2022-05-06,26.0778,26.0778,26.0778,26.0778,54,26.0778,26.0778,26.0778,26.0778,54,0.0,1.0
2022-05-09,23.6326,25.38,23.6326,25.38,1697,23.6326,25.38,23.6326,25.38,1697,0.0,1.0
2022-05-10,23.715,24.19,23.3,24.19,962,23.715,24.19,23.3,24.19,962,0.0,1.0
2022-05-11,22.64,22.81,22.64,22.81,406,22.64,22.81,22.64,22.81,406,0.0,1.0
2022-05-12,23.0498,23.5,23.0498,23.5,125,23.0498,23.5,23.0498,23.5,125,0.0,1.0
2022-05-13,24.8529,24.8529,24.8529,24.8529,91,24.8529,24.8529,24.8529,24.8529,91,0.0,1.0
2022-05-16,23.8236,24.16,23.8236,24.16,235,23.8236,24.16,23.8236,24.16,235,0.0,1.0
2022-05-17,24.1916,24.1916,23.399,23.399,223,24.1916,24.1916,23.399,23.399,223,0.0,1.0
2022-05-18,23.2048,23.2048,23.2048,23.2048,23,23.2048,23.2048,23.2048,23.2048,23,0.0,1.0
2022-05-19,23.9689,24.3061,23.9689,24.3061,241,23.9689,24.3061,23.9689,24.3061,241,0.0,1.0
2022-05-20,23.9548,23.9548,23.9548,23.9548,9,23.9548,23.9548,23.9548,23.9548,9,0.0,1.0
2022-05-23,23.9895,23.9895,23.9895,23.9895,20,23.9895,23.9895,23.9895,23.9895,20,0.0,1.0
2022-05-24,22.8605,22.8605,22.8605,22.8605,24,22.8605,22.8605,22.8605,22.8605,24,0.0,1.0
2022-05-25,23.4991,23.4991,23.4991,23.4991,2,23.4991,23.4991,23.4991,23.4991,2,0.0,1.0
2022-05-26,23.9392,24.06,23.69,23.69,336,23.9392,24.06,23.69,23.69,336,0.0,1.0
2022-05-27,24.8512,24.8512,24.8512,24.8512,62,24.8512,24.8512,24.8512,24.8512,62,0.0,1.0
2022-05-31,24.2345,24.2345,24.2345,24.2345,65,24.2345,24.2345,24.2345,24.2345,65,0.0,1.0
2022-06-01,24.1354,24.66,24.1354,24.65,284,24.1354,24.66,24.1354,24.65,284,0.0,1.0
2022-06-02,25.5456,25.5456,25.5456,25.5456,62,25.5456,25.5456,25.5456,25.5456,62,0.0,1.0
2022-06-03,24.8262,24.8262,24.8262,24.8262,5,24.8262,24.8262,24.8262,24.8262,5,0.0,1.0
2022-06-06,24.76,25.21,24.76,25.21,201,24.76,25.21,24.76,25.21,201,0.0,1.0
2022-06-07,25.3221,25.3221,25.3221,25.3221,19,25.3221,25.3221,25.3221,25.3221,19,0.0,1.0
2022-06-08,25.1678,25.1678,25.16,25.16,535,25.1678,25.1678,25.16,25.16,535,0.0,1.0
2022-06-09,24.2042,24.2042,24.2042,24.2042,76,24.2042,24.2042,24.2042,24.2042,76,0.0,1.0
2022-06-10,23.13,23.19,23.13,23.19,1828,23.13,23.19,23.13,23.19,1828,0.0,1.0
2022-06-13,21.4999,21.66,21.4999,21.66,554,21.4999,21.66,21.4999,21.66,554,0.0,1.0
2022-06-14,21.3452,21.5,21.3452,21.5,142,21.3452,21.5,21.3452,21.5,142,0.0,1.0
2022-06-15,22.1398,22.34,22.01,22.0301,22302,22.1398,22.34,22.01,22.0301,22302,0.0,1.0
2022-06-16,20.9029,21.6,20.9029,21.6,4427,20.9029,21.6,20.9029,21.6,4427,0.0,1.0
2022-06-17,21.7575,21.7575,20.99,20.99,223,21.7575,21.7575,20.99,20.99,223,0.0,1.0
2022-06-21,22.3945,22.79,22.3945,22.7899,6083,22.3945,22.79,22.3945,22.7899,6083,0.0,1.0
2022-06-22,22.6639,22.6639,22.6639,22.6639,22,22.6639,22.6639,22.6639,22.6639,22,0.0,1.0
2022-06-23,23.691,23.691,23.44,23.55,6084,23.691,23.691,23.44,23.55,6084,0.0,1.0
2022-06-24,25.0138,25.0138,25.0138,25.0138,289,25.0138,25.0138,25.0138,25.0138,289,0.0,1.0
2022-06-27,24.4787,24.6,24.42,24.42,9393,24.4787,24.6,24.42,24.42,9393,0.0,1.0
2022-06-28,23.66,24.69,23.66,24.58,398,23.66,24.69,23.66,24.58,398,0.0,1.0
2022-06-29,23.64,23.64,23.64,23.64,195,23.64,23.64,23.64,23.64,195,0.0,1.0
2022-06-30,22.97,23.09,22.86,22.87,14710,22.97,23.09,22.86,22.87,14710,0.0,1.0
2022-07-01,23.585,23.585,22.93,22.93,830,23.585,23.585,22.93,22.93,830,0.0,1.0
2022-07-05,24.57,24.57,23.88,24.17,15629,24.57,24.57,23.88,24.17,15629,0.0,1.0
2022-07-06,24.379,24.379,24.379,24.379,56,24.379,24.379,24.379,24.379,56,0.0,1.0
2022-07-07,25.3378,25.3378,25.13,25.13,172,25.3378,25.3378,25.13,25.13,172,0.0,1.0
2022-07-08,25.3079,25.5208,24.76,24.76,501,25.3079,25.5208,24.76,24.76,501,0.0,1.0
2022-07-11,24.45,24.6229,24.41,24.6229,8385,24.45,24.6229,24.41,24.6229,8385,0.0,1.0
2022-07-12,23.45,24.62,23.44,24.62,4939,23.45,24.62,23.44,24.62,4939,0.0,1.0
2022-07-13,23.4123,23.4123,22.92,22.92,139,23.4123,23.4123,22.92,22.92,139,0.0,1.0
2022-07-14,22.952,23.15,22.952,23.15,402,22.952,23.15,22.952,23.15,402,0.0,1.0
2022-07-15,23.3856,23.3856,23.3856,23.3856,28,23.3856,23.3856,23.3856,23.3856,28,0.0,1.0
2022-07-18,23.3491,23.75,23.3491,23.75,606,23.3491,23.75,23.3491,23.75,606,0.0,1.0
2022-07-19,23.9509,23.9509,23.85,23.85,1112,23.9509,23.9509,23.85,23.85,1112,0.0,1.0
2022-07-20,25.3237,25.3237,25.3237,25.3237,46,25.3237,25.3237,25.3237,25.3237,46,0.0,1.0
2022-07-21,25.7952,25.7952,25.42,25.42,989,25.7952,25.7952,25.42,25.42,989,0.0,1.0
2022-07-22,24.7621,25.52,24.68,25.52,12231,24.7621,25.52,24.68,25.52,12231,0.0,1.0
2022-07-25,24.2932,24.3201,24.2932,24.3201,107,24.2932,24.3201,24.2932,24.3201,107,0.0,1.0
2022-07-26,23.3695,23.3695,23.3695,23.3695,7,23.3695,23.3695,23.3695,23.3695,7,0.0,1.0
2022-07-27,24.4425,24.4425,24.4425,24.4425,22,24.4425,24.4425,24.4425,24.4425,22,0.0,1.0
2022-07-28,24.859,24.859,24.859,24.859,6,24.859,24.859,24.859,24.859,6,0.0,1.0
2022-07-29,25.41,25.41,25.0027,25.1967,6018,25.41,25.41,25.0027,25.1967,6018,0.0,1.0
2022-08-01,25.4787,25.75,25.22,25.22,2445,25.4787,25.75,25.22,25.22,2445,0.0,1.0
2022-08-02,25.6946,25.82,25.21,25.21,844,25.6946,25.82,25.21,25.21,844,0.0,1.0
2022-08-03,26.8527,26.8527,25.99,25.99,457,26.8527,26.8527,25.99,25.99,457,0.0,1.0
2022-08-04,26.9873,26.9873,26.9699,26.9699,273,26.9873,26.9873,26.9699,26.9699,273,0.0,1.0
2022-08-05,27.2767,27.2799,26.5,26.56,1384,27.2767,27.2799,26.5,26.56,1384,0.0,1.0
2022-08-08,27.2563,27.31,27.2563,27.31,506,27.2563,27.31,27.2563,27.31,506,0.0,1.0
2022-08-09,26.515,26.97,26.515,26.97,545,26.515,26.97,26.515,26.97,545,0.0,1.0
2022-08-10,27.5807,27.6,27.5807,27.585,525,27.5807,27.6,27.5807,27.585,525,0.0,1.0
2022-08-11,27.1523,27.4902,27.1523,27.49,1034,27.1523,27.4902,27.1523,27.49,1034,0.0,1.0
2022-08-12,27.6319,27.6319,27.4816,27.4816,319,27.6319,27.6319,27.4816,27.4816,319,0.0,1.0
2022-08-15,27.6749,27.6749,27.6749,27.6749,233,27.6749,27.6749,27.6749,27.6749,233,0.0,1.0
2022-08-16,27.4118,27.5,26.82,27.5,4239,27.4118,27.5,26.82,27.5,4239,0.0,1.0
2022-08-17,26.7789,26.94,26.725,26.74,1268,26.7789,26.94,26.725,26.74,1268,0.0,1.0
2022-08-18,26.8248,26.86,26.47,26.8,6250,26.8248,26.86,26.47,26.8,6250,0.0,1.0
2022-08-19,25.92,25.92,25.92,25.92,14,25.92,25.92,25.92,25.92,14,0.0,1.0
2022-08-22,25.3277,25.3277,24.81,25.14,2553,25.3277,25.3277,24.81,25.14,2553,0.0,1.0
2022-08-23,25.2701,25.38,25.2701,25.36,907,25.2701,25.38,25.2701,25.36,907,0.0,1.0
2022-08-24,25.7538,25.78,25.29,25.29,598,25.7538,25.78,25.29,25.29,598,0.0,1.0
2022-08-25,26.4321,26.4321,26.4321,26.4321,232,26.4321,26.4321,26.4321,26.4321,232,0.0,1.0
2022-08-26,25.5742,25.86,25.5742,25.82,602,25.5742,25.86,25.5742,25.82,602,0.0,1.0
2022-08-29,25.1744,25.1744,25.1744,25.1744,114,25.1744,25.1744,25.1744,25.1744,114,0.0,1.0
2022-08-30,25.0427,25.045,25.02,25.02,337,25.0427,25.045,25.02,25.02,337,0.0,1.0
2022-08-31,24.7834,25.34,24.7834,25.34,838,24.7834,25.34,24.7834,25.34,838,0.0,1.0
2022-09-01,24.0305,24.0305,23.655,23.98,662,24.0305,24.0305,23.655,23.98,662,0.0,1.0
2022-09-02,23.8525,23.8525,23.85,23.85,371,23.8525,23.8525,23.85,23.85,371,0.0,1.0
2022-09-06,23.558,23.64,23.558,23.64,287,23.558,23.64,23.558,23.64,287,0.0,1.0
2022-09-07,24.1364,24.1364,23.66,23.66,563,24.1364,24.1364,23.66,23.66,563,0.0,1.0
2022-09-08,24.385,24.385,24.3,24.3,353,24.385,24.385,24.3,24.3,353,0.0,1.0
2022-09-09,25.18,25.18,24.66,24.66,452,25.18,25.18,24.66,24.66,452,0.0,1.0
2022-09-12,25.7045,25.7045,25.7045,25.7045,174,25.7045,25.7045,25.7045,25.7045,174,0.0,1.0
2022-09-13,24.3021,24.55,24.2903,24.46,585,24.3021,24.55,24.2903,24.46,585,0.0,1.0
2022-09-14,24.5263,24.5263,24.5263,24.5263,138,24.5263,24.5263,24.5263,24.5263,138,0.0,1.0
2022-09-15,24.3135,24.88,24.3135,24.86,16104,24.3135,24.88,24.3135,24.86,16104,0.0,1.0
2022-09-16,23.6273,23.6273,23.6273,23.6273,1,23.6273,23.6273,23.6273,23.6273,1,0.0,1.0
2022-09-19,23.7668,23.7668,23.7668,23.7668,29,23.7668,23.7668,23.7668,23.7668,29,0.0,1.0
2022-09-20,23.16,23.53,23.16,23.53,1228,23.16,23.53,23.16,23.53,1228,0.0,1.0
2022-09-21,22.9938,22.9938,22.9938,22.9938,3,22.9938,22.9938,22.9938,22.9938,3,0.0,1.0
2022-09-22,22.2133,22.76,22.19,22.76,14641,22.2133,22.76,22.19,22.76,14641,0.0,1.0
2022-09-23,21.7536,21.85,21.6599,21.85,608,21.7536,21.85,21.6599,21.85,608,0.0,1.0
2022-09-26,21.628,22.15,21.628,22.1,4332,21.628,22.15,21.628,22.1,4332,0.0,1.0
2022-09-27,21.9199,22.16,21.9199,22.16,106,21.9199,22.16,21.9199,22.16,106,0.0,1.0
2022-09-28,22.5492,22.5492,21.96,21.96,749,22.5492,22.5492,21.96,21.96,749,0.0,1.0
2022-09-29,22.1705,22.1705,22.1705,22.1705,78,22.1705,22.1705,22.1705,22.1705,78,0.0,1.0
2022-09-30,22.108,22.108,22.108,22.108,12,22.108,22.108,22.108,22.108,12,0.0,1.0
2022-10-03,22.5679,22.5679,22.5679,22.5679,26,22.5679,22.5679,22.5679,22.5679,26,0.0,1.0
2022-10-04,23.51,23.55,23.33,23.33,849,23.51,23.55,23.33,23.33,849,0.0,1.0
2022-10-05,23.4645,23.52,22.87,23.16,9509,23.4645,23.52,22.87,23.16,9509,0.0,1.0
2022-10-06,23.4714,23.56,23.39,23.39,924,23.4714,23.56,23.39,23.39,924,0.0,1.0
2022-10-07,22.4054,22.775,22.36,22.67,1278,22.4054,22.775,22.36,22.67,1278,0.0,1.0
2022-10-10,21.33,22.32,21.33,22.32,2349,21.33,22.32,21.33,22.32,2349,0.0,1.0
2022-10-11,20.91,21.24,20.61,21.24,1307,20.91,21.24,20.61,21.24,1307,0.0,1.0
2022-10-12,20.9515,20.9515,20.56,20.95,805,20.9515,20.9515,20.56,20.95,805,0.0,1.0
2022-10-13,21.0784,21.14,20.22,20.22,1475,21.0784,21.14,20.22,20.22,1475,0.0,1.0
2022-10-14,20.84,21.48,20.84,21.48,1257,20.84,21.48,20.84,21.48,1257,0.0,1.0
2022-10-17,21.8004,21.84,21.5,21.5,618,21.8004,21.84,21.5,21.5,618,0.0,1.0
2022-10-18,22.21,22.43,22.21,22.43,506,22.21,22.43,22.21,22.43,506,0.0,1.0
2022-10-19,21.715,22.04,21.715,22.04,322,21.715,22.04,21.715,22.04,322,0.0,1.0
2022-10-20,21.9459,21.9459,21.71,21.77,1101,21.9459,21.9459,21.71,21.77,1101,0.0,1.0
2022-10-21,22.1654,22.1654,21.83,21.83,438,22.1654,22.1654,21.83,21.83,438,0.0,1.0
2022-10-24,22.1899,22.1899,22.1899,22.1899,6,22.1899,22.1899,22.1899,22.1899,6,0.0,1.0
2022-10-25,23.0629,23.0629,23.0629,23.0629,36,23.0629,23.0629,23.0629,23.0629,36,0.0,1.0
2022-10-26,22.638,22.638,22.638,22.638,1,22.638,22.638,22.638,22.638,1,0.0,1.0
2022-10-27,22.708,22.708,22.64,22.64,134,22.708,22.708,22.64,22.64,134,0.0,1.0
2022-10-28,22.733,22.733,22.733,22.733,63,22.733,22.733,22.733,22.733,63,0.0,1.0
2022-10-31,22.663,22.663,22.663,22.663,206,22.663,22.663,22.663,22.663,206,0.0,1.0
2022-11-01,22.4118,22.4118,22.4118,22.4118,11,22.4118,22.4118,22.4118,22.4118,11,0.0,1.0
2022-11-02,21.3479,22.34,21.3479,22.34,590,21.3479,22.34,21.3479,22.34,590,0.0,1.0
2022-11-03,21.05,21.39,21.05,21.32,545,21.05,21.39,21.05,21.32,545,0.0,1.0
2022-11-04,20.423,21.27,20.09,21.27,6707,20.423,21.27,20.09,21.27,6707,0.0,1.0
2022-11-07,20.27,20.34,20.07,20.09,1657,20.27,20.34,20.07,20.09,1657,0.0,1.0
2022-11-08,20.5331,20.5331,20.39,20.39,203,20.5331,20.5331,20.39,20.39,203,0.0,1.0
2022-11-09,19.9513,20.36,19.9513,20.36,433,19.9513,20.36,19.9513,20.36,433,0.0,1.0
2022-11-10,21.85,21.85,21.38,21.38,7939,21.85,21.85,21.38,21.38,7939,0.0,1.0
2022-11-11,22.73,22.73,21.74,21.75,5141,22.73,22.73,21.74,21.75,5141,0.0,1.0
2022-11-14,22.33,22.58,22.045,22.14,799,22.33,22.58,22.045,22.14,799,0.0,1.0
2022-11-15,22.9904,23.07,22.83,22.83,1159,22.9904,23.07,22.83,22.83,1159,0.0,1.0
2022-11-16,22.3089,22.3089,22.3089,22.3089,31,22.3089,22.3089,22.3089,22.3089,31,0.0,1.0
2022-11-17,21.6661,21.7269,21.6661,21.7269,156,21.6661,21.7269,21.6661,21.7269,156,0.0,1.0
2022-11-18,21.4618,22.0,21.4618,22.0,570,21.4618,22.0,21.4618,22.0,570,0.0,1.0
2022-11-21,21.2,21.2,21.12,21.12,364,21.2,21.2,21.12,21.12,364,0.0,1.0
2022-11-22,21.3106,21.3106,21.2,21.2,212,21.3106,21.3106,21.2,21.2,212,0.0,1.0
2022-11-23,21.82,21.82,21.515,21.515,351,21.82,21.82,21.515,21.515,351,0.0,1.0
2022-11-25,21.7757,21.7757,21.68,21.68,413,21.7757,21.7757,21.68,21.68,413,0.0,1.0
2022-11-28,21.3761,21.3761,21.3761,21.3761,12,21.3761,21.3761,21.3761,21.3761,12,0.0,1.0
2022-11-29,21.198,21.198,21.198,21.198,24,21.198,21.198,21.198,21.198,24,0.0,1.0
2022-11-30,22.0898,22.0898,22.0898,22.0898,142,22.0898,22.0898,22.0898,22.0898,142,0.0,1.0
2022-12-01,22.8966,22.93,22.725,22.73,636,22.8966,22.93,22.725,22.73,636,0.0,1.0
2022-12-02,22.648,22.648,22.35,22.35,574,22.648,22.648,22.35,22.35,574,0.0,1.0
2022-12-05,21.6545,21.6545,21.6545,21.6545,176,21.6545,21.6545,21.6545,21.6545,176,0.0,1.0
2022-12-06,21.3548,21.3548,21.21,21.21,115,21.3548,21.3548,21.21,21.21,115,0.0,1.0
2022-12-07,21.5206,21.5206,21.49,21.49,102,21.5206,21.5206,21.49,21.49,102,0.0,1.0
2022-12-08,22.17,22.32,22.135,22.27,2076,22.17,22.32,22.135,22.27,2076,0.0,1.0
2022-12-09,22.1778,22.3355,22.1778,22.33,841,22.1778,22.3355,22.1778,22.33,841,0.0,1.0
2022-12-12,22.8053,22.8053,22.675,22.675,1115,22.8053,22.8053,22.675,22.675,1115,0.0,1.0
2022-12-13,23.2661,24.34,23.07,23.91,26816,23.2661,24.34,23.07,23.91,26816,0.0,1.0
2022-12-14,23.5016,23.6892,23.37,23.6892,4604,23.5016,23.6892,23.37,23.6892,4604,0.0,1.0
2022-12-15,22.5872,22.99,22.5872,22.99,351,22.5872,22.99,22.5872,22.99,351,0.0,1.0
2022-12-16,22.4084,22.4084,22.4084,22.4084,330,22.4084,22.4084,22.4084,22.4084,330,0.0,1.0
2022-12-19,21.78,21.9,21.6899,21.9,9704,21.78,21.9,21.6899,21.9,9704,0.0,1.0
2022-12-20,21.95,22.07,21.83,21.84,2738,21.95,22.07,21.83,21.84,2738,0.0,1.0
2022-12-21,22.1148,22.14,22.1148,22.14,302,22.1148,22.14,22.1148,22.14,302,0.0,1.0
2022-12-22,21.612,21.612,21.56,21.56,724,21.612,21.612,21.56,21.56,724,0.0,1.0
2022-12-23,21.42,21.42,21.22,21.29,16188,21.42,21.42,21.22,21.29,16188,0.0,1.0
2022-12-27,20.9731,21.22,20.9731,21.04,1409,20.9731,21.22,20.9731,21.04,1409,0.0,1.0
2022-12-28,20.91,21.116,20.88,21.1,1977,20.91,21.116,20.88,21.1,1977,0.0,1.0
2022-12-29,21.68,21.68,21.23,21.23,2701,21.68,21.68,21.23,21.23,2701,0.0,1.0
2022-12-30,21.7,21.7,21.32,21.38,3800,21.7,21.7,21.32,21.38,3800,0.0,1.0
2023-01-03,21.52,21.94,21.52,21.94,1400,21.52,21.94,21.52,21.94,1400,0.0,1.0
2023-01-04,21.5972,21.86,21.45,21.86,2940,21.5972,21.86,21.45,21.86,2940,0.0,1.0
2023-01-05,20.71,20.855,20.71,20.855,1482,20.71,20.855,20.71,20.855,1482,0.0,1.0
2023-01-06,20.8166,20.86,20.81,20.86,525,20.8166,20.86,20.81,20.86,525,0.0,1.0
2023-01-09,21.47,21.47,21.38,21.38,233,21.47,21.47,21.38,21.38,233,0.0,1.0
2023-01-10,21.6789,21.6789,21.6789,21.6789,257,21.6789,21.6789,21.6789,21.6789,257,0.0,1.0
2023-01-11,22.0146,22.0146,21.8461,21.8461,149,22.0146,22.0146,21.8461,21.8461,149,0.0,1.0
2023-01-12,22.1767,22.1767,22.1767,22.1767,6,22.1767,22.1767,22.1767,22.1767,6,0.0,1.0
2023-01-13,22.2935,22.2935,22.2935,22.2935,37,22.2935,22.2935,22.2935,22.2935,37,0.0,1.0
2023-01-17,22.6613,22.6613,22.6613,22.6613,113,22.6613,22.6613,22.6613,22.6613,113,0.0,1.0
2023-01-18,22.278,23.0,22.278,23.0,111,22.278,23.0,22.278,23.0,111,0.0,1.0
2023-01-19,21.8928,21.8928,21.8928,21.8928,52,21.8928,21.8928,21.8928,21.8928,52,0.0,1.0
2023-01-20,22.655,22.655,22.06,22.06,253,22.655,22.655,22.06,22.06,253,0.0,1.0
2023-01-23,23.5753,23.5753,23.5753,23.5753,61,23.5753,23.5753,23.5753,23.5753,61,0.0,1.0
2023-01-24,23.2814,23.43,23.2814,23.37,1534,23.2814,23.43,23.2814,23.37,1534,0.0,1.0
2023-01-25,23.2211,23.2211,22.68,22.68,722,23.2211,23.2211,22.68,22.68,722,0.0,1.0
2023-01-26,23.8554,23.8554,23.27,23.27,1672,23.8554,23.8554,23.27,23.27,1672,0.0,1.0
2023-01-27,24.3215,24.325,24.13,24.13,594,24.3215,24.325,24.13,24.13,594,0.0,1.0
2023-01-30,23.64,23.65,23.64,23.65,759,23.64,23.65,23.64,23.65,759,0.0,1.0
2023-01-31,24.0976,24.0976,23.97,23.97,182,24.0976,24.0976,23.97,23.97,182,0.0,1.0
2023-02-01,25.3416,25.3416,24.18,24.3,1809,25.3416,25.3416,24.18,24.3,1809,0.0,1.0
2023-02-02,26.5771,26.699,26.5771,26.69,1212,26.5771,26.699,26.5771,26.69,1212,0.0,1.0
2023-02-03,25.675,26.3,25.5601,26.3,1804,25.675,26.3,25.5601,26.3,1804,0.0,1.0
2023-02-06,25.108,25.108,25.108,25.108,137,25.108,25.108,25.108,25.108,137,0.0,1.0
2023-02-07,25.7409,25.7409,24.99,24.99,609,25.7409,25.7409,24.99,24.99,609,0.0,1.0
2023-02-08,25.7318,25.779,25.7318,25.779,101,25.7318,25.779,25.7318,25.779,101,0.0,1.0
2023-02-09,25.4619,25.4619,25.4619,25.4619,18,25.4619,25.4619,25.4619,25.4619,18,0.0,1.0
2023-02-10,24.9978,24.9978,24.9978,24.9978,21,24.9978,24.9978,24.9978,24.9978,21,0.0,1.0
2023-02-13,25.612,25.612,25.47,25.47,823,25.612,25.612,25.47,25.47,823,0.0,1.0
2023-02-14,26.3642,26.3642,25.54,25.54,1281,26.3642,26.3642,25.54,25.54,1281,0.0,1.0
2023-02-15,27.0165,27.07,27.0165,27.07,311,27.0165,27.07,27.0165,27.07,311,0.0,1.0
2023-02-16,26.2489,26.75,26.2489,26.38,700,26.2489,26.75,26.2489,26.38,700,0.0,1.0
2023-02-17,25.72,26.02,25.6601,26.02,1022,25.72,26.02,25.6601,26.02,1022,0.0,1.0
2023-02-21,25.0733,25.0733,25.0733,25.0733,52,25.0733,25.0733,25.0733,25.0733,52,0.0,1.0
2023-02-22,25.235,25.235,25.235,25.235,71,25.235,25.235,25.235,25.235,71,0.0,1.0
2023-02-23,25.1209,25.1209,24.85,25.0,223,25.1209,25.1209,24.85,25.0,223,0.0,1.0
2023-02-24,24.5929,24.5929,24.5929,24.5929,223,24.5929,24.5929,24.5929,24.5929,223,0.0,1.0
2023-02-27,24.5936,24.5936,24.5936,24.5936,105,24.5936,24.5936,24.5936,24.5936,105,0.0,1.0
2023-02-28,24.5417,24.6474,24.51,24.51,621,24.5417,24.6474,24.51,24.51,621,0.0,1.0
2023-03-01,24.3762,24.3762,24.3762,24.3762,15,24.3762,24.3762,24.3762,24.3762,15,0.0,1.0
2023-03-02,24.2932,24.2932,24.2932,24.2932,10,24.2932,24.2932,24.2932,24.2932,10,0.0,1.0
2023-03-03,24.9615,24.9615,24.9615,24.9615,141,24.9615,24.9615,24.9615,24.9615,141,0.0,1.0
2023-03-06,24.823,25.0,24.823,25.0,123,24.823,25.0,24.823,25.0,123,0.0,1.0
2023-03-07,24.4385,24.632,24.4385,24.632,223,24.4385,24.632,24.4385,24.632,223,0.0,1.0
2023-03-08,24.4146,24.4146,24.4146,24.4146,51,24.4146,24.4146,24.4146,24.4146,51,0.0,1.0
2023-03-09,23.4203,24.28,23.4203,24.28,280,23.4203,24.28,23.4203,24.28,280,0.0,1.0
2023-03-10,22.3779,23.41,22.3779,23.41,568,22.3779,23.41,22.3779,23.41,568,0.0,1.0
2023-03-13,22.6862,22.6862,22.5,22.5,196,22.6862,22.6862,22.5,22.5,196,0.0,1.0
2023-03-14,22.9255,22.9255,22.9255,22.9255,197,22.9255,22.9255,22.9255,22.9255,197,0.0,1.0
2023-03-15,22.8585,22.874,22.8585,22.874,109,22.8585,22.874,22.8585,22.874,109,0.0,1.0
2023-03-16,23.2016,23.2016,23.15,23.15,135,23.2016,23.2016,23.15,23.15,135,0.0,1.0
2023-03-17,22.9687,22.9687,22.9687,22.9687,66,22.9687,22.9687,22.9687,22.9687,66,0.0,1.0
2023-03-20,22.8866,22.8866,22.8866,22.8866,14,22.8866,22.8866,22.8866,22.8866,14,0.0,1.0
2023-03-21,23.5121,23.5121,23.0,23.0,1111,23.5121,23.5121,23.0,23.0,1111,0.0,1.0
2023-03-22,22.7558,22.7558,22.7558,22.7558,3,22.7558,22.7558,22.7558,22.7558,3,0.0,1.0
2023-03-23,23.0726,23.0726,23.0726,23.0726,67,23.0726,23.0726,23.0726,23.0726,67,0.0,1.0
2023-03-24,22.8027,22.8027,22.8027,22.8027,2,22.8027,22.8027,22.8027,22.8027,2,0.0,1.0
2023-03-27,22.8647,22.8647,22.8647,22.8647,75,22.8647,22.8647,22.8647,22.8647,75,0.0,1.0
2023-03-28,22.8629,22.8629,22.78,22.78,609,22.8629,22.8629,22.78,22.78,609,0.0,1.0
2023-03-29,23.44,23.44,23.44,23.44,2,23.44,23.44,23.44,23.44,2,0.0,1.0
2023-03-30,23.5901,23.5901,23.57,23.57,18780,23.5901,23.5901,23.57,23.57,18780,0.0,1.0
2023-03-31,24.5233,24.5233,23.62,23.62,4609,24.5233,24.5233,23.62,23.62,4609,0.0,1.0
2023-04-03,24.2674,24.3591,24.24,24.24,2597,24.2674,24.3591,24.24,24.24,2597,0.0,1.0
2023-04-04,24.3121,24.3121,24.3121,24.3121,15,24.3121,24.3121,24.3121,24.3121,15,0.0,1.0
2023-04-05,23.6291,23.6291,23.6291,23.6291,11,23.6291,23.6291,23.6291,23.6291,11,0.0,1.0
2023-04-06,23.8221,23.8221,23.8221,23.8221,105,23.8221,23.8221,23.8221,23.8221,105,0.0,1.0
2023-04-10,23.9789,24.0,23.8,23.8,617,23.9789,24.0,23.8,23.8,617,0.0,1.0
2023-04-11,23.8918,23.8918,23.8918,23.8918,1264,23.8918,23.8918,23.8918,23.8918,1264,0.0,1.0
2023-04-12,23.8977,23.8977,23.8977,23.8977,149,23.8977,23.8977,23.8977,23.8977,149,0.0,1.0
2023-04-13,24.3898,24.3898,24.1109,24.36,1071,24.3898,24.3898,24.1109,24.36,1071,0.0,1.0
2023-04-14,24.3768,24.3768,24.06,24.24,769,24.3768,24.3768,24.06,24.24,769,0.0,1.0
2023-04-17,24.405,24.405,24.345,24.345,139,24.405,24.405,24.345,24.345,139,0.0,1.0
2023-04-18,24.5148,24.5148,24.5148,24.5148,213,24.5148,24.5148,24.5148,24.5148,213,0.0,1.0
2023-04-19,24.236,24.236,24.236,24.236,77,24.236,24.236,24.236,24.236,77,0.0,1.0
2023-04-20,23.7247,23.9199,23.67,23.91,2008,23.7247,23.9199,23.67,23.91,2008,0.0,1.0
2023-04-21,23.8552,23.8552,23.48,23.8,466,23.8552,23.8552,23.48,23.8,466,0.0,1.0
2023-04-24,23.4371,23.4371,23.4371,23.4371,41,23.4371,23.4371,23.4371,23.4371,41,0.0,1.0
2023-04-25,22.6856,22.6856,22.6856,22.6856,145,22.6856,22.6856,22.6856,22.6856,145,0.0,1.0
2023-04-26,23.2319,23.2319,23.2319,23.2319,37,23.2319,23.2319,23.2319,23.2319,37,0.0,1.0
2023-04-27,23.5282,23.5282,23.5282,23.5282,31,23.5282,23.5282,23.5282,23.5282,31,0.0,1.0
2023-04-28,23.2582,23.2582,23.2582,23.2582,50,23.2582,23.2582,23.2582,23.2582,50,0.0,1.0
2023-05-01,23.0742,23.11,23.0742,23.11,266,23.0742,23.11,23.0742,23.11,266,0.0,1.0
2023-05-02,22.5274,23.03,22.5274,23.03,275,22.5274,23.03,22.5274,23.03,275,0.0,1.0
2023-05-03,22.3033,22.31,22.3033,22.31,177,22.3033,22.31,22.3033,22.31,177,0.0,1.0
2023-05-04,22.9152,22.9152,22.53,22.53,221,22.9152,22.9152,22.53,22.53,221,0.0,1.0
2023-05-05,23.2684,23.2684,23.23,23.23,541,23.2684,23.2684,23.23,23.23,541,0.0,1.0
2023-05-08,23.4389,23.4389,23.4389,23.4389,14,23.4389,23.4389,23.4389,23.4389,14,0.0,1.0
2023-05-09,23.6952,23.6952,23.48,23.48,418,23.6952,23.6952,23.48,23.48,418,0.0,1.0
2023-05-10,24.356,24.36,23.98,23.98,728,24.356,24.36,23.98,23.98,728,0.0,1.0
2023-05-11,24.0738,24.0738,24.0,24.0,399,24.0738,24.0738,24.0,24.0,399,0.0,1.0
2023-05-12,23.8988,23.8988,23.8988,23.8988,31,23.8988,23.8988,23.8988,23.8988,31,0.0,1.0
2023-05-15,24.4537,24.4537,24.01,24.01,728,24.4537,24.4537,24.01,24.01,728,0.0,1.0
2023-05-16,24.2532,24.2532,24.25,24.25,371,24.2532,24.2532,24.25,24.25,371,0.0,1.0
2023-05-17,25.2723,25.2723,24.9348,24.9348,308,25.2723,25.2723,24.9348,24.9348,308,0.0,1.0
2023-05-18,26.0738,26.1299,25.4761,25.4761,1586,26.0738,26.1299,25.4761,25.4761,1586,0.0,1.0
2023-05-19,25.8306,26.01,25.8306,26.01,190,25.8306,26.01,25.8306,26.01,190,0.0,1.0
2023-05-22,26.217,26.217,26.217,26.217,18,26.217,26.217,26.217,26.217,18,0.0,1.0
2023-05-23,25.9891,26.03,25.9891,26.03,274,25.9891,26.03,25.9891,26.03,274,0.0,1.0
2023-05-24,25.7611,25.84,25.48,25.48,1250,25.7611,25.84,25.48,25.48,1250,0.0,1.0
2023-05-25,25.6751,26.21,25.51,26.21,2671,25.6751,26.21,25.51,26.21,2671,0.0,1.0
2023-05-26,26.0198,26.37,25.95,25.9501,807,26.0198,26.37,25.95,25.9501,807,0.0,1.0
2023-05-30,26.5559,26.76,26.5,26.71,1065,26.5559,26.76,26.5,26.71,1065,0.0,1.0
2023-05-31,26.9499,26.9499,26.45,26.45,446,26.9499,26.9499,26.45,26.45,446,0.0,1.0
2023-06-01,27.0764,27.0764,26.9982,26.9982,690,27.0764,27.0764,26.9982,26.9982,690,0.0,1.0
2023-06-02,28.15,28.21,28.15,28.1933,1221,28.15,28.21,28.15,28.1933,1221,0.0,1.0
2023-06-05,28.2737,28.3511,27.49,27.96,1621,28.2737,28.3511,27.49,27.96,1621,0.0,1.0
2023-06-06,28.5296,28.6299,28.28,28.29,7772,28.5296,28.6299,28.28,28.29,7772,0.0,1.0
2023-06-07,27.7013,28.775,27.5901,28.775,10899,27.7013,28.775,27.5901,28.775,10899,0.0,1.0
2023-06-08,27.97,28.28,27.515,28.28,2755,27.97,28.28,27.515,28.28,2755,0.0,1.0
2023-06-09,28.14,28.7,28.105,28.19,11379,28.14,28.7,28.105,28.19,11379,0.0,1.0
2023-06-12,28.7,28.7,28.33,28.33,1753,28.7,28.7,28.33,28.33,1753,0.0,1.0
2023-06-13,28.8018,28.86,28.5063,28.85,16850,28.8018,28.86,28.5063,28.85,16850,0.0,1.0
2023-06-14,28.5661,28.79,28.26,28.79,1808,28.5661,28.79,28.26,28.79,1808,0.0,1.0
2023-06-15,29.0352,29.0352,28.29,28.29,2436,29.0352,29.0352,28.29,28.29,2436,0.0,1.0
2023-06-16,28.6927,28.87,28.65,28.865,3722,28.6927,28.87,28.65,28.865,3722,0.0,1.0
2023-06-20,28.5408,29.13,28.3029,28.5,1830,28.5408,29.13,28.3029,28.5,1830,0.0,1.0
2023-06-21,27.96,28.78,27.96,28.78,3813,27.96,28.78,27.96,28.78,3813,0.0,1.0
2023-06-22,27.9639,28.56,27.52,28.56,4653,27.9639,28.56,27.52,28.56,4653,0.0,1.0
2023-06-23,27.5257,27.5438,27.5,27.5,1417,27.5257,27.5438,27.5,27.5,1417,0.0,1.0
2023-06-26,27.1948,27.64,27.1948,27.64,3843,27.1948,27.64,27.1948,27.64,3843,0.0,1.0
2023-06-27,27.8004,27.8004,27.3,27.344,1172,27.8004,27.8004,27.3,27.344,1172,0.0,1.0
2023-06-28,28.34,28.34,28.09,28.1296,2190,28.34,28.34,28.09,28.1296,2190,0.0,1.0
2023-06-29,28.3436,28.47,28.3436,28.47,364,28.3436,28.47,28.3436,28.47,364,0.0,1.0
2023-06-30,28.7401,28.945,28.7401,28.945,2208,28.7401,28.945,28.7401,28.945,2208,0.0,1.0
2023-07-03,28.74,28.74,28.705,28.705,511,28.74,28.74,28.705,28.705,511,0.0,1.0
2023-07-05,28.6198,28.789,28.4804,28.55,761,28.6198,28.789,28.4804,28.55,761,0.0,1.0
2023-07-06,28.15,28.15,28.15,28.15,472,28.15,28.15,28.15,28.15,472,0.0,1.0
2023-07-07,28.434,28.5647,28.434,28.51,722,28.434,28.5647,28.434,28.51,722,0.0,1.0
2023-07-10,29.2095,29.23,28.385,28.44,1844,29.2095,29.23,28.385,28.44,1844,0.0,1.0
2023-07-11,29.7037,29.92,29.2544,29.92,2993,29.7037,29.92,29.2544,29.92,2993,0.0,1.0
2023-07-12,29.7776,29.99,29.69,29.99,979,29.7776,29.99,29.69,29.99,979,0.0,1.0
2023-07-13,30.598,30.6199,30.28,30.28,536,30.598,30.6199,30.28,30.28,536,0.0,1.0
2023-07-14,30.1328,30.692,30.1328,30.692,711,30.1328,30.692,30.1328,30.692,711,0.0,1.0
2023-07-17,30.5616,30.71,30.21,30.21,1681,30.5616,30.71,30.21,30.21,1681,0.0,1.0
2023-07-18,30.8353,30.9393,30.65,30.65,422,30.8353,30.9393,30.65,30.65,422,0.0,1.0
2023-07-19,31.005,31.25,31.0,31.19,1448,31.005,31.25,31.0,31.19,1448,0.0,1.0
2023-07-20,30.02,30.144,29.93,30.144,2060,30.02,30.144,29.93,30.144,2060,0.0,1.0
2023-07-21,29.76,30.12,29.76,30.01,3145,29.76,30.12,29.76,30.01,3145,0.0,1.0
2023-07-24,29.7317,29.7399,29.63,29.7399,349,29.7317,29.7399,29.63,29.7399,349,0.0,1.0
2023-07-25,30.0883,30.0883,30.0883,30.0883,23,30.0883,30.0883,30.0883,30.0883,23,0.0,1.0
2023-07-26,29.9088,29.9088,29.6701,29.8,975,29.9088,29.9088,29.6701,29.8,975,0.0,1.0
2023-07-27,29.3558,30.24,29.3558,30.24,2083,29.3558,30.24,29.3558,30.24,2083,0.0,1.0
2023-07-28,29.8308,29.8308,29.8308,29.8308,76,29.8308,29.8308,29.8308,29.8308,76,0.0,1.0
2023-07-31,30.7411,30.77,30.18,30.18,2734,30.7411,30.77,30.18,30.18,2734,0.0,1.0
2023-08-01,30.4231,30.44,30.0881,30.29,2677,30.4231,30.44,30.0881,30.29,2677,0.0,1.0
2023-08-02,28.8838,29.51,28.8838,29.4301,956,28.8838,29.51,28.8838,29.4301,956,0.0,1.0
2023-08-03,29.1281,29.1281,28.77,28.9796,476,29.1281,29.1281,28.77,28.9796,476,0.0,1.0
2023-08-04,28.9969,29.5084,28.9969,29.5084,1118,28.9969,29.5084,28.9969,29.5084,1118,0.0,1.0
2023-08-07,28.95,28.95,28.7392,28.7392,590,28.95,28.95,28.7392,28.7392,590,0.0,1.0
2023-08-08,27.6085,27.755,27.55,27.68,1219,27.6085,27.755,27.55,27.68,1219,0.0,1.0
2023-08-09,27.1648,27.65,27.1648,27.65,1493,27.1648,27.65,27.1648,27.65,1493,0.0,1.0
2023-08-10,27.3186,27.3186,27.25,27.25,783,27.3186,27.3186,27.25,27.25,783,0.0,1.0
2023-08-11,27.2943,27.35,27.2943,27.35,162,27.2943,27.35,27.2943,27.35,162,0.0,1.0
2023-08-14,27.4708,27.4708,27.4,27.4,177,27.4708,27.4708,27.4,27.4,177,0.0,1.0
2023-08-15,27.3728,27.5242,27.3728,27.5242,1533,27.3728,27.5242,27.3728,27.5242,1533,0.0,1.0
2023-08-16,27.1626,27.4164,27.1626,27.4164,1661,27.1626,27.4164,27.1626,27.4164,1661,0.0,1.0
2023-08-17,26.6308,27.16,26.6308,27.16,1036,26.6308,27.16,26.6308,27.16,1036,0.0,1.0
2023-08-18,26.6429,26.6429,26.21,26.239,1182,26.6429,26.6429,26.21,26.239,1182,0.0,1.0
2023-08-21,26.8193,26.85,26.35,26.85,1750,26.8193,26.85,26.35,26.85,1750,0.0,1.0
2023-08-22,26.9814,26.9852,26.9814,26.9852,276,26.9814,26.9852,26.9814,26.9852,276,0.0,1.0
2023-08-23,27.3543,27.3543,27.3543,27.3543,153,27.3543,27.3543,27.3543,27.3543,153,0.0,1.0
2023-08-24,26.9386,26.9386,26.89,26.89,333,26.9386,26.9386,26.89,26.89,333,0.0,1.0
2023-08-25,27.0812,27.165,27.0812,27.165,175,27.0812,27.165,27.0812,27.165,175,0.0,1.0
2023-08-28,27.0865,27.0865,27.0865,27.0865,48,27.0865,27.0865,27.0865,27.0865,48,0.0,1.0
2023-08-29,27.6366,27.6366,27.6366,27.6366,40,27.6366,27.6366,27.6366,27.6366,40,0.0,1.0
2023-08-30,27.9071,27.9071,27.9071,27.9071,309,27.9071,27.9071,27.9071,27.9071,309,0.0,1.0
2023-08-31,27.975,28.0,27.87,27.87,593,27.975,28.0,27.87,27.87,593,0.0,1.0
2023-09-01,28.3947,28.46,28.3947,28.43,803,28.3947,28.46,28.3947,28.43,803,0.0,1.0
2023-09-05,28.3749,28.3749,28.3561,28.3561,297,28.3749,28.3749,28.3561,28.3561,297,0.0,1.0
2023-09-06,28.4101,28.4101,28.4101,28.4101,91,28.4101,28.4101,28.4101,28.4101,91,0.0,1.0
2023-09-07,28.0886,28.0886,27.98,27.98,344,28.0886,28.0886,27.98,27.98,344,0.0,1.0
2023-09-08,28.0986,28.0986,28.0986,28.0986,29,28.0986,28.0986,28.0986,28.0986,29,0.0,1.0
2023-09-11,28.4453,28.4453,28.36,28.36,412,28.4453,28.4453,28.36,28.36,412,0.0,1.0
2023-09-12,28.0967,28.35,28.0967,28.35,291,28.0967,28.35,28.0967,28.35,291,0.0,1.0
2023-09-13,27.8524,28.01,27.5,28.01,1073,27.8524,28.01,27.5,28.01,1073,0.0,1.0
2023-09-14,27.8632,27.92,27.8632,27.92,190,27.8632,27.92,27.8632,27.92,190,0.0,1.0
2023-09-15,27.4975,27.5342,27.41,27.5342,720,27.4975,27.5342,27.41,27.5342,720,0.0,1.0
2023-09-18,27.6351,27.7008,27.55,27.55,489,27.6351,27.7008,27.55,27.55,489,0.0,1.0
2023-09-19,27.4669,27.52,27.23,27.52,1186,27.4669,27.52,27.23,27.52,1186,0.0,1.0
2023-09-20,27.2487,27.53,27.2487,27.53,192,27.2487,27.53,27.2487,27.53,192,0.0,1.0
2023-09-21,27.0404,27.24,27.02,27.24,1188,27.0404,27.24,27.02,27.24,1188,0.0,1.0
2023-09-22,27.1823,27.1823,27.1,27.1,269,27.1823,27.1823,27.1,27.1,269,0.0,1.0
2023-09-25,27.2407,27.2407,27.2407,27.2407,102,27.2407,27.2407,27.2407,27.2407,102,0.0,1.0
2023-09-26,26.7807,27.1701,26.7807,27.17,511,26.7807,27.1701,26.7807,27.17,511,0.0,1.0
2023-09-27,27.0901,27.15,27.0901,27.15,580,27.0901,27.15,27.0901,27.15,580,0.0,1.0
2023-09-28,27.3877,27.3877,27.3877,27.3877,66,27.3877,27.3877,27.3877,27.3877,66,0.0,1.0
2023-09-29,27.5349,27.766,27.5349,27.766,277,27.5349,27.766,27.5349,27.766,277,0.0,1.0
2023-10-02,27.4489,27.4489,27.31,27.32,1319,27.4489,27.4489,27.31,27.32,1319,0.0,1.0
2023-10-03,26.779,27.242,26.779,27.242,285,26.779,27.242,26.779,27.242,285,0.0,1.0
2023-10-04,27.01,27.18,26.7801,27.18,595,27.01,27.18,26.7801,27.18,595,0.0,1.0
2023-10-05,27.0312,27.05,26.84,27.05,253,27.0312,27.05,26.84,27.05,253,0.0,1.0
2023-10-06,27.8242,27.8242,27.8242,27.8242,42,27.8242,27.8242,27.8242,27.8242,42,0.0,1.0
2023-10-09,27.8951,27.9321,27.7,27.7,493,27.8951,27.9321,27.7,27.7,493,0.0,1.0
2023-10-10,28.0148,28.2512,28.0148,28.18,807,28.0148,28.2512,28.0148,28.18,807,0.0,1.0
2023-10-11,28.0749,28.08,28.0749,28.08,249,28.0749,28.08,28.0749,28.08,249,0.0,1.0
2023-10-12,27.6621,27.6621,27.6621,27.6621,14,27.6621,27.6621,27.6621,27.6621,14,0.0,1.0
2023-10-13,27.1466,27.1466,27.1466,27.1466,120,27.1466,27.1466,27.1466,27.1466,120,0.0,1.0
2023-10-16,27.785,27.85,27.2,27.2,3630,27.785,27.85,27.2,27.2,3630,0.0,1.0
2023-10-17,27.7572,27.84,27.7572,27.84,238,27.7572,27.84,27.7572,27.84,238,0.0,1.0
2023-10-18,27.2701,27.7299,27.1601,27.51,2170,27.2701,27.7299,27.1601,27.51,2170,0.0,1.0
2023-10-19,27.1462,27.566,26.18,26.18,649,27.1462,27.566,26.18,26.18,649,0.0,1.0
2023-10-20,26.6024,27.0799,26.6,27.0101,920,26.6024,27.0799,26.6,27.0101,920,0.0,1.0
2023-10-23,26.5456,26.7023,26.328,26.44,2512,26.5456,26.7023,26.328,26.44,2512,0.0,1.0
2023-10-24,27.1,27.1,26.8,26.8,2747,27.1,27.1,26.8,26.8,2747,0.0,1.0
2023-10-25,26.219,27.0,26.219,27.0,513,26.219,27.0,26.219,27.0,513,0.0,1.0
2023-10-26,25.9816,26.295,25.9816,26.15,1040,25.9816,26.295,25.9816,26.15,1040,0.0,1.0
2023-10-27,25.898,26.1517,25.898,26.1517,957,25.898,26.1517,25.898,26.1517,957,0.0,1.0
2023-10-30,26.049,26.049,26.049,26.049,66,26.049,26.049,26.049,26.049,66,0.0,1.0
2023-10-31,26.3589,26.3589,26.3589,26.3589,58,26.3589,26.3589,26.3589,26.3589,58,0.0,1.0
2023-11-01,26.1306,26.36,26.1306,26.36,333,26.1306,26.36,26.1306,26.36,333,0.0,1.0
2023-11-02,26.518,26.518,26.2726,26.2726,290,26.518,26.518,26.2726,26.2726,290,0.0,1.0
2023-11-03,27.42,27.42,26.64,26.64,891,27.42,27.42,26.64,26.64,891,0.0,1.0
2023-11-06,27.1451,27.45,27.1451,27.45,244,27.1451,27.45,27.1451,27.45,244,0.0,1.0
2023-11-07,28.2339,28.25,28.2339,28.25,1876,28.2339,28.25,28.2339,28.25,1876,0.0,1.0
2023-11-08,28.1087,28.25,28.08,28.25,2051,28.1087,28.25,28.08,28.25,2051,0.0,1.0
2023-11-09,27.8087,27.9985,27.8087,27.9692,1289,27.8087,27.9985,27.8087,27.9692,1289,0.0,1.0
2023-11-10,28.5901,28.5901,28.305,28.305,478,28.5901,28.5901,28.305,28.305,478,0.0,1.0
2023-11-13,28.51,28.6388,28.37,28.37,2337,28.51,28.6388,28.37,28.37,2337,0.0,1.0
2023-11-14,29.4673,29.51,29.14,29.14,1804,29.4673,29.51,29.14,29.14,1804,0.0,1.0
2023-11-15,29.4493,29.9688,29.4493,29.9688,1037,29.4493,29.9688,29.4493,29.9688,1037,0.0,1.0
2023-11-16,29.3036,29.4599,29.13,29.2523,4371,29.3036,29.4599,29.13,29.2523,4371,0.0,1.0
2023-11-17,29.5039,29.5039,29.19,29.19,1457,29.5039,29.5039,29.19,29.19,1457,0.0,1.0
2023-11-20,30.1208,30.19,29.96,29.9699,1450,30.1208,30.19,29.96,29.9699,1450,0.0,1.0
2023-11-21,29.868,29.868,29.71,29.8319,4821,29.868,29.868,29.71,29.8319,4821,0.0,1.0
2023-11-22,30.0097,30.115,30.0097,30.115,200,30.0097,30.115,30.0097,30.115,200,0.0,1.0
2023-11-24,30.1109,30.1109,30.1109,30.1109,55,30.1109,30.1109,30.1109,30.1109,55,0.0,1.0
2023-11-27,29.877,30.0876,29.87,30.01,671,29.877,30.0876,29.87,30.01,671,0.0,1.0
2023-11-28,30.2286,30.28,30.09,30.09,788,30.2286,30.28,30.09,30.09,788,0.0,1.0
2023-11-29,30.5738,30.66,30.46,30.46,1806,30.5738,30.66,30.46,30.46,1806,0.0,1.0
2023-11-30,30.747,30.747,30.71,30.71,337,30.747,30.747,30.71,30.71,337,0.0,1.0
2023-12-01,31.9637,31.9637,31.43,31.43,815,31.9637,31.9637,31.43,31.43,815,0.0,1.0
2023-12-04,32.1747,32.27,31.752,31.78,2323,32.1747,32.27,31.752,31.78,2323,0.0,1.0
2023-12-05,32.1099,32.1099,31.87,31.93,743,32.1099,32.1099,31.87,31.93,743,0.0,1.0
2023-12-06,31.6641,32.2198,31.6641,32.2198,1840,31.6641,32.2198,31.6641,32.2198,1840,0.0,1.0
2023-12-07,31.6121,31.6121,31.6121,31.6121,146,31.6121,31.6121,31.6121,31.6121,146,0.0,1.0
2023-12-08,31.9899,31.9899,31.4,31.4,900,31.9899,31.9899,31.4,31.4,900,0.0,1.0
2023-12-11,31.9612,32.1279,31.5403,31.9,3166,31.9612,32.1279,31.5403,31.9,3166,0.0,1.0
2023-12-12,31.8744,32.0099,31.75,32.0099,774,31.8744,32.0099,31.75,32.0099,774,0.0,1.0
2023-12-13,32.5095,32.5095,31.92,31.92,666,32.5095,32.5095,31.92,31.92,666,0.0,1.0
2023-12-14,32.9719,33.03,32.73,32.73,1536,32.9719,33.03,32.73,32.73,1536,0.0,1.0
2023-12-15,32.8724,33.06,32.75,33.06,1105,32.8724,33.06,32.75,33.06,1105,0.0,1.0
2023-12-18,32.9075,32.9395,32.7345,32.7345,3992,32.9075,32.9395,32.7345,32.7345,3992,0.0,1.0
2023-12-19,32.9593,33.06,32.9593,33.055,470,32.9593,33.06,32.9593,33.055,470,0.0,1.0
2023-12-20,32.47,32.98,32.47,32.98,1740,32.47,32.98,32.47,32.98,1740,0.0,1.0
2023-12-21,32.9124,32.9124,32.9124,32.9124,316,32.9124,32.9124,32.9124,32.9124,316,0.0,1.0
2023-12-22,33.0452,33.0796,32.8701,32.91,2547,33.0452,33.0796,32.8701,32.91,2547,0.0,1.0
2023-12-26,33.3216,33.3216,33.18,33.19,1643,33.3216,33.3216,33.18,33.19,1643,0.0,1.0
2023-12-27,33.415,33.415,33.2,33.2683,1437,33.415,33.415,33.2,33.2683,1437,0.0,1.0
2023-12-28,33.3763,33.56,33.365,33.54,2013,33.3763,33.56,33.365,33.54,2013,0.0,1.0
2023-12-29,32.9312,32.9312,32.9312,32.9312,219,32.9312,32.9312,32.9312,32.9312,219,0.0,1.0
2024-01-02,31.95,32.78,31.95,32.78,566,31.95,32.78,31.95,32.78,566,0.0,1.0
2024-01-03,31.1801,31.41,31.1801,31.41,1052,31.1801,31.41,31.1801,31.41,1052,0.0,1.0
2024-01-04,31.2077,31.4079,31.02,31.02,1794,31.2077,31.4079,31.02,31.02,1794,0.0,1.0
2024-01-05,31.232,31.232,31.232,31.232,92,31.232,31.232,31.232,31.232,92,0.0,1.0
2024-01-08,31.9464,32.0297,31.39,31.39,3855,31.9464,32.0297,31.39,31.39,3855,0.0,1.0
2024-01-09,31.9774,31.9774,31.86,31.86,362,31.9774,31.9774,31.86,31.86,362,0.0,1.0
2024-01-10,32.28,32.31,32.2382,32.2382,1123,32.28,32.31,32.2382,32.2382,1123,0.0,1.0
2024-01-11,32.3608,32.39,32.3608,32.39,296,32.3608,32.39,32.3608,32.39,296,0.0,1.0
2024-01-12,32.4251,32.445,32.395,32.395,936,32.4251,32.445,32.395,32.395,936,0.0,1.0
2024-01-16,32.2669,32.2669,32.01,32.01,579,32.2669,32.2669,32.01,32.01,579,0.0,1.0
2024-01-17,32.18,32.18,31.96,32.03,1134,32.18,32.18,31.96,32.03,1134,0.0,1.0
2024-01-18,32.4222,32.5631,32.4222,32.48,739,32.4222,32.5631,32.4222,32.48,739,0.0,1.0
2024-01-19,32.9973,33.0299,32.9973,33.0299,338,32.9973,33.0299,32.9973,33.0299,338,0.0,1.0
2024-01-22,33.5499,33.62,33.5499,33.62,426,33.5499,33.62,33.5499,33.62,426,0.0,1.0
2024-01-23,33.4441,33.5164,33.3658,33.5164,1095,33.4441,33.5164,33.3658,33.5164,1095,0.0,1.0
2024-01-24,33.1908,33.55,33.1908,33.55,374,33.1908,33.55,33.1908,33.55,374,0.0,1.0
2024-01-25,33.1547,33.4169,33.1547,33.4169,273,33.1547,33.4169,33.1547,33.4169,273,0.0,1.0
2024-01-26,33.1927,33.1927,33.06,33.06,666,33.1927,33.1927,33.06,33.06,666,0.0,1.0
2024-01-29,34.0785,34.0785,33.5101,33.6145,2858,34.0785,34.0785,33.5101,33.6145,2858,0.0,1.0
2024-01-30,33.8826,33.9699,33.8826,33.9699,434,33.8826,33.9699,33.8826,33.9699,434,0.0,1.0
2024-01-31,33.0575,34.34,32.66,33.43,23003,33.0575,34.34,32.66,33.43,23003,0.0,1.0
2024-02-01,33.5,33.5,32.86,33.32,5407,33.5,33.5,32.86,33.32,5407,0.0,1.0
2024-02-02,34.3336,34.3336,34.3336,34.3336,282,34.3336,34.3336,34.3336,34.3336,282,0.0,1.0
2024-02-05,33.9516,34.32,33.7,34.32,2160,33.9516,34.32,33.7,34.32,2160,0.0,1.0
2024-02-06,34.2664,34.4499,33.865,34.355,5031,34.2664,34.4499,33.865,34.355,5031,0.0,1.0
2024-02-07,34.8304,34.98,34.3962,34.3962,3795,34.8304,34.98,34.3962,34.3962,3795,0.0,1.0
2024-02-08,35.9067,35.9453,35.725,35.725,688,35.9067,35.9453,35.725,35.725,688,0.0,1.0
2024-02-09,36.4798,36.6281,36.4404,36.4404,2138,36.4798,36.6281,36.4404,36.4404,2138,0.0,1.0
2024-02-12,36.55,36.7481,36.36,36.36,4414,36.55,36.7481,36.36,36.36,4414,0.0,1.0
2024-02-13,35.1735,35.55,35.05,35.05,1822,35.1735,35.55,35.05,35.05,1822,0.0,1.0
2024-02-14,36.4357,36.4357,35.69,35.69,1508,36.4357,36.4357,35.69,35.69,1508,0.0,1.0
2024-02-15,36.8474,37.0,36.7106,37.0,6582,36.8474,37.0,36.7106,37.0,6582,0.0,1.0
2024-02-16,36.4232,36.85,36.4232,36.61,1992,36.4232,36.85,36.4232,36.61,1992,0.0,1.0
2024-02-20,35.6165,35.95,35.6165,35.95,612,35.6165,35.95,35.6165,35.95,612,0.0,1.0
2024-02-21,34.96,35.12,34.7501,35.0,2070,34.96,35.12,34.7501,35.0,2070,0.0,1.0
2024-02-22,36.01,36.01,35.78,35.78,1321,36.01,36.01,35.78,35.78,1321,0.0,1.0
2024-02-23,35.7991,36.01,35.65,36.01,1121,35.7991,36.01,35.65,36.01,1121,0.0,1.0
2024-02-26,36.338,36.52,35.79,35.89,1909,36.338,36.52,35.79,35.89,1909,0.0,1.0
2024-02-27,36.505,36.5214,36.505,36.51,480,36.505,36.5214,36.505,36.51,480,0.0,1.0
2024-02-28,36.4674,36.4674,36.46,36.46,455,36.4674,36.4674,36.46,36.46,455,0.0,1.0
2024-02-29,36.7789,36.81,36.45,36.46,1505,36.7789,36.81,36.45,36.46,1505,0.0,1.0
2024-03-01,36.8527,36.8527,36.47,36.54,1665,36.8527,36.8527,36.47,36.54,1665,0.0,1.0
2024-03-04,37.2127,37.285,36.96,37.22,3129,37.2127,37.285,36.96,37.22,3129,0.0,1.0
2024-03-05,35.36,36.58,35.36,36.58,4522,35.36,36.58,35.36,36.58,4522,0.0,1.0
2024-03-06,36.4071,36.47,36.4,36.45,1608,36.4071,36.47,36.4,36.45,1608,0.0,1.0
2024-03-07,36.73,36.79,36.62,36.79,1443,36.73,36.79,36.62,36.79,1443,0.0,1.0
2024-03-08,36.5913,37.037,36.01,36.52,3338,36.5913,37.037,36.01,36.52,3338,0.0,1.0
2024-03-11,36.471,36.75,36.44,36.75,1267,36.471,36.75,36.44,36.75,1267,0.0,1.0
2024-03-12,36.9171,36.9171,36.53,36.8693,604,36.9171,36.9171,36.53,36.8693,604,0.0,1.0
2024-03-13,37.4852,37.4852,37.01,37.01,628,37.4852,37.4852,37.01,37.01,628,0.0,1.0
2024-03-14,36.8879,37.37,36.8879,37.37,701,36.8879,37.37,36.8879,37.37,701,0.0,1.0
2024-03-15,36.74,36.77,36.3101,36.56,2021,36.74,36.77,36.3101,36.56,2021,0.0,1.0
2024-03-18,36.3052,36.95,36.23,36.95,1603,36.3052,36.95,36.23,36.95,1603,0.0,1.0
2024-03-19,36.0669,36.0669,35.06,35.25,995,36.0669,36.0669,35.06,35.25,995,0.0,1.0
2024-03-20,36.9002,36.9002,36.15,36.21,894,36.9002,36.9002,36.15,36.21,894,0.0,1.0
2024-03-21,37.24,37.7163,37.24,37.47,2165,37.24,37.7163,37.24,37.47,2165,0.0,1.0
2024-03-22,36.8817,36.8817,36.7,36.875,836,36.8817,36.8817,36.7,36.875,836,0.0,1.0
2024-03-25,37.759,37.759,36.84,36.84,449,37.759,37.759,36.84,36.84,449,0.0,1.0
2024-03-26,37.7957,38.13,37.7957,37.98,1677,37.7957,38.13,37.7957,37.98,1677,0.0,1.0
2024-03-27,37.8398,38.29,37.55,38.29,5035,37.8398,38.29,37.55,38.29,5035,0.0,1.0
2024-03-28,37.259,38.3,37.2,37.97,2982,37.259,38.3,37.2,37.97,2982,0.0,1.0
2024-04-01,36.5807,37.1,36.42,37.1,3544,36.5807,37.1,36.42,37.1,3544,0.0,1.0
2024-04-02,35.94,35.94,35.5,35.72,2702,35.94,35.94,35.5,35.72,2702,0.0,1.0
2024-04-03,36.1085,36.1085,35.86,35.86,506,36.1085,36.1085,35.86,35.86,506,0.0,1.0
2024-04-04,36.2272,37.16,36.2272,36.88,913,36.2272,37.16,36.2272,36.88,913,0.0,1.0
2024-04-05,36.0675,36.6799,36.0675,36.285,640,36.0675,36.6799,36.0675,36.285,640,0.0,1.0
2024-04-08,36.406,36.4301,36.406,36.43,592,36.406,36.4301,36.406,36.43,592,0.0,1.0
2024-04-09,36.3355,36.3789,36.3355,36.3789,697,36.3355,36.3789,36.3355,36.3789,697,0.0,1.0
2024-04-10,36.2863,36.2863,35.61,35.61,1018,36.2863,36.2863,35.61,35.61,1018,0.0,1.0
2024-04-11,36.4266,36.4266,36.39,36.39,367,36.4266,36.4266,36.39,36.39,367,0.0,1.0
2024-04-12,35.5765,35.94,35.5765,35.94,1613,35.5765,35.94,35.5765,35.94,1613,0.0,1.0
2024-04-15,34.3519,35.0,34.33,35.0,1415,34.3519,35.0,34.33,35.0,1415,0.0,1.0
2024-04-16,34.15,34.2126,33.892,34.17,5983,34.15,34.2126,33.892,34.17,5983,0.0,1.0
2024-04-17,33.6006,34.13,33.6006,34.13,1150,33.6006,34.13,33.6006,34.13,1150,0.0,1.0
2024-04-18,33.5271,33.59,33.5271,33.59,224,33.5271,33.59,33.5271,33.59,224,0.0,1.0
2024-04-19,33.0956,33.51,33.0956,33.51,1384,33.0956,33.51,33.0956,33.51,1384,0.0,1.0
2024-04-22,33.6441,33.83,33.6441,33.83,702,33.6441,33.83,33.6441,33.83,702,0.0,1.0
2024-04-23,34.4797,34.6,34.47,34.5383,792,34.4797,34.6,34.47,34.5383,792,0.0,1.0
2024-04-24,34.5148,34.5148,34.4,34.4,334,34.5148,34.5148,34.4,34.4,334,0.0,1.0
2024-04-25,34.5311,34.5311,34.4,34.4,272,34.5311,34.5311,34.4,34.4,272,0.0,1.0
2024-04-26,35.1411,35.2,35.1,35.2,1091,35.1411,35.2,35.1,35.2,1091,0.0,1.0
2024-04-29,35.2127,36.08,35.2127,35.31,72023,35.2127,36.08,35.2127,35.31,72023,0.0,1.0
2024-04-30,34.1823,35.1,34.1823,35.1,1316,34.1823,35.1,34.1823,35.1,1316,0.0,1.0
2024-05-01,34.0545,34.0545,33.85,33.85,886,34.0545,34.0545,33.85,33.85,886,0.0,1.0
2024-05-02,34.5102,34.5102,34.32,34.32,465,34.5102,34.5102,34.32,34.32,465,0.0,1.0
2024-05-03,35.0139,35.05,34.92,35.05,1776,35.0139,35.05,34.92,35.05,1776,0.0,1.0
2024-05-06,36.02,36.02,35.22,35.22,15634,36.02,36.02,35.22,35.22,15634,0.0,1.0
2024-05-07,34.9278,35.1501,34.8588,35.08,6063,34.9278,35.1501,34.8588,35.08,6063,0.0,1.0
2024-05-08,35.1826,35.1826,35.125,35.125,442,35.1826,35.1826,35.125,35.125,442,0.0,1.0
2024-05-09,35.2544,35.43,35.2544,35.43,232,35.2544,35.43,35.2544,35.43,232,0.0,1.0
2024-05-10,34.9696,35.54,34.9696,35.54,792,34.9696,35.54,34.9696,35.54,792,0.0,1.0
2024-05-13,35.0947,35.1095,35.0947,35.1095,1242,35.0947,35.1095,35.0947,35.1095,1242,0.0,1.0
2024-05-14,35.5518,35.5681,35.02,35.02,1922,35.5518,35.5681,35.02,35.02,1922,0.0,1.0
2024-05-15,36.86,36.86,36.02,36.02,2009,36.86,36.86,36.02,36.02,2009,0.0,1.0
2024-05-16,36.2318,36.31,36.2318,36.31,242,36.2318,36.31,36.2318,36.31,242,0.0,1.0
2024-05-17,36.6274,36.6274,36.47,36.47,363,36.6274,36.6274,36.47,36.47,363,0.0,1.0
2024-05-20,37.3585,37.3585,36.6,36.6,545,37.3585,37.3585,36.6,36.6,545,0.0,1.0
2024-05-21,37.0937,37.25,37.05,37.25,5298,37.0937,37.25,37.05,37.25,5298,0.0,1.0
2024-05-22,36.9578,37.03,36.9518,37.03,515,36.9578,37.03,36.9518,37.03,515,0.0,1.0
2024-05-23,36.1654,36.1654,36.1654,36.1654,88,36.1654,36.1654,36.1654,36.1654,88,0.0,1.0
2024-05-24,36.455,36.455,36.32,36.32,329,36.455,36.455,36.32,36.32,329,0.0,1.0
2024-05-28,36.04,36.3,35.88,36.3,2486,36.04,36.3,35.88,36.3,2486,0.0,1.0
2024-05-29,35.8625,35.8625,35.67,35.67,514,35.8625,35.8625,35.67,35.67,514,0.0,1.0
2024-05-30,34.3055,35.45,34.3055,35.45,1326,34.3055,35.45,34.3055,35.45,1326,0.0,1.0
2024-05-31,33.8,34.28,33.23,34.28,5097,33.8,34.28,33.23,34.28,5097,0.0,1.0
2024-06-03,33.7361,34.75,33.735,34.75,744,33.7361,34.75,33.735,34.75,744,0.0,1.0
2024-06-04,33.7334,34.08,33.7,33.7,1387,33.7334,34.08,33.7,33.7,1387,0.0,1.0
2024-06-05,34.4501,34.47,32.23,34.15,4966,34.4501,34.47,32.23,34.15,4966,0.0,1.0
2024-06-06,34.5518,34.71,34.54,34.64,1455,34.5518,34.71,34.54,34.64,1455,0.0,1.0
2024-06-07,34.1838,34.715,34.1838,34.61,859,34.1838,34.715,34.1838,34.61,859,0.0,1.0
2024-06-10,34.2813,34.2813,33.92,33.92,650,34.2813,34.2813,33.92,33.92,650,0.0,1.0
2024-06-11,33.995,33.995,33.61,33.91,1904,33.995,33.995,33.61,33.91,1904,0.0,1.0
2024-06-12,34.9576,35.29,34.59,34.59,1332,34.9576,35.29,34.59,34.59,1332,0.0,1.0
2024-06-13,34.0785,34.8,34.0785,34.8,1790,34.0785,34.8,34.0785,34.8,1790,0.0,1.0
2024-06-14,34.0482,34.0599,33.29,33.99,2409,34.0482,34.0599,33.29,33.99,2409,0.0,1.0
2024-06-17,34.2794,34.35,33.68,33.92,2260,34.2794,34.35,33.68,33.92,2260,0.0,1.0
2024-06-18,33.9285,34.11,33.91,33.97,1945,33.9285,34.11,33.91,33.97,1945,0.0,1.0
2024-06-20,33.7901,33.9499,33.76,33.88,2203,33.7901,33.9499,33.76,33.88,2203,0.0,1.0
2024-06-21,34.0808,34.0808,33.71,33.75,708,34.0808,34.0808,33.71,33.75,708,0.0,1.0
2024-06-24,33.7906,33.9715,33.12,33.76,58278,33.7906,33.9715,33.12,33.76,58278,0.0,1.0
2024-06-25,33.7118,33.82,33.42,33.66,18459,33.7118,33.82,33.42,33.66,18459,0.0,1.0
2024-06-26,33.95,33.95,33.67,33.67,1656,33.95,33.95,33.67,33.67,1656,0.0,1.0
2024-06-27,34.9109,34.9109,34.13,34.13,3283,34.9109,34.9109,34.13,34.13,3283,0.0,1.0
2024-06-28,35.005,35.16,34.94,35.07,1111,35.005,35.16,34.94,35.07,1111,0.0,1.0
2024-07-01,35.2658,35.295,34.85,34.85,1211,35.2658,35.295,34.85,34.85,1211,0.0,1.0
2024-07-02,35.3675,35.3675,35.18,35.18,715,35.3675,35.3675,35.18,35.18,715,0.0,1.0
2024-07-03,35.3834,35.3834,35.35,35.35,312,35.3834,35.3834,35.35,35.35,312,0.0,1.0
2024-07-05,35.5868,35.5868,35.35,35.35,1023,35.5868,35.5868,35.35,35.35,1023,0.0,1.0
2024-07-08,35.5334,35.68,35.43,35.68,2728,35.5334,35.68,35.43,35.68,2728,0.0,1.0
2024-07-09,34.8199,35.54,34.8199,35.54,1486,34.8199,35.54,34.8199,35.54,1486,0.0,1.0
2024-07-10,34.5929,34.6299,34.43,34.43,1253,34.5929,34.6299,34.43,34.43,1253,0.0,1.0
2024-07-11,34.93,35.29,34.81,34.94,1970,34.93,35.29,34.81,34.94,1970,0.0,1.0
2024-07-12,35.2826,35.29,35.06,35.06,854,35.2826,35.29,35.06,35.06,854,0.0,1.0
2024-07-15,35.4366,35.6447,35.391,35.55,1511,35.4366,35.6447,35.391,35.55,1511,0.0,1.0
2024-07-16,35.8781,35.8781,35.57,35.57,674,35.8781,35.8781,35.57,35.57,674,0.0,1.0
2024-07-17,35.3674,35.56,35.18,35.33,1316,35.3674,35.56,35.18,35.33,1316,0.0,1.0
2024-07-18,34.753,35.73,34.753,35.73,1027,34.753,35.73,34.753,35.73,1027,0.0,1.0
2024-07-19,34.7583,34.84,34.53,34.84,2232,34.7583,34.84,34.53,34.84,2232,0.0,1.0
2024-07-22,35.3213,35.34,34.93,35.34,1352,35.3213,35.34,34.93,35.34,1352,0.0,1.0
2024-07-23,35.63,35.63,35.38,35.38,433,35.63,35.63,35.38,35.38,433,0.0,1.0
2024-07-24,34.4325,35.39,34.4325,35.39,1198,34.4325,35.39,34.4325,35.39,1198,0.0,1.0
2024-07-25,35.1273,35.1273,35.1273,35.1273,206,35.1273,35.1273,35.1273,35.1273,206,0.0,1.0
2024-07-26,35.5563,35.5563,35.38,35.38,38357,35.5563,35.5563,35.38,35.38,38357,0.0,1.0
2024-07-29,35.3999,36.02,35.3645,36.02,1553,35.3999,36.02,35.3645,36.02,1553,0.0,1.0
2024-07-30,35.5221,35.89,35.44,35.84,810,35.5221,35.89,35.44,35.84,810,0.0,1.0
2024-07-31,35.8587,36.04,35.8587,35.96,1320,35.8587,36.04,35.8587,35.96,1320,0.0,1.0
2024-08-01,34.6983,34.6983,34.6983,34.6983,317,34.6983,34.6983,34.6983,34.6983,317,0.0,1.0
2024-08-02,33.4111,34.0,33.4,34.0,1532,33.4111,34.0,33.4,34.0,1532,0.0,1.0
2024-08-05,32.4,32.4352,31.58,31.68,3179,32.4,32.4352,31.58,31.68,3179,0.0,1.0
2024-08-06,32.8892,33.05,32.46,32.46,517,32.8892,33.05,32.46,32.46,517,0.0,1.0
2024-08-07,33.0107,33.67,33.0107,33.65,900,33.0107,33.67,33.0107,33.65,900,0.0,1.0
2024-08-08,34.2792,34.3174,33.56,33.56,779,34.2792,34.3174,33.56,33.56,779,0.0,1.0
2024-08-09,33.837,33.837,33.74,33.74,388,33.837,33.837,33.74,33.74,388,0.0,1.0
2024-08-12,33.5734,33.68,33.5734,33.625,4176,33.5734,33.68,33.5734,33.625,4176,0.0,1.0
2024-08-13,34.4107,34.4107,33.94,33.94,414,34.4107,34.4107,33.94,33.94,414,0.0,1.0
2024-08-14,34.3798,34.3798,34.27,34.27,1387,34.3798,34.3798,34.27,34.27,1387,0.0,1.0
2024-08-15,34.96,35.0,34.96,35.0,431,34.96,35.0,34.96,35.0,431,0.0,1.0
2024-08-16,35.2654,35.2912,35.11,35.1281,457,35.2654,35.2912,35.11,35.1281,457,0.0,1.0
2024-08-19,35.8204,35.8204,35.4912,35.4912,1075,35.8204,35.8204,35.4912,35.4912,1075,0.0,1.0
2024-08-20,35.64,35.76,35.64,35.76,414,35.64,35.76,35.64,35.76,414,0.0,1.0
2024-08-21,36.0049,36.0049,35.81,35.81,402,36.0049,36.0049,35.81,35.81,402,0.0,1.0
2024-08-22,35.1517,35.95,35.1517,35.95,1046,35.1517,35.95,35.1517,35.95,1046,0.0,1.0
2024-08-23,35.6166,35.6166,35.456,35.456,637,35.6166,35.6166,35.456,35.456,637,0.0,1.0
2024-08-26,35.5866,35.81,35.5866,35.65,3309,35.5866,35.81,35.5866,35.65,3309,0.0,1.0
2024-08-27,35.3507,35.515,35.32,35.4455,2066,35.3507,35.515,35.32,35.4455,2066,0.0,1.0
2024-08-28,34.8582,34.8582,34.8582,34.8582,225,34.8582,34.8582,34.8582,34.8582,225,0.0,1.0
2024-08-29,35.6565,35.8027,35.5999,35.8027,1644,35.6565,35.8027,35.5999,35.8027,1644,0.0,1.0
2024-08-30,35.5967,35.5967,35.49,35.49,258,35.5967,35.5967,35.49,35.49,258,0.0,1.0
2024-09-03,34.4763,35.35,34.4763,35.35,654,34.4763,35.35,34.4763,35.35,654,0.0,1.0
2024-09-04,34.4891,34.6024,34.4891,34.6024,331,34.4891,34.6024,34.4891,34.6024,331,0.0,1.0
2024-09-05,34.2205,34.2205,34.0731,34.11,1281,34.2205,34.2205,34.0731,34.11,1281,0.0,1.0
2024-09-06,33.2174,34.15,33.21,34.15,1031,33.2174,34.15,33.21,34.15,1031,0.0,1.0
2024-09-09,34.0736,34.14,33.95,34.13,7114,34.0736,34.14,33.95,34.13,7114,0.0,1.0
2024-09-10,33.9436,33.9436,33.9436,33.9436,319,33.9436,33.9436,33.9436,33.9436,319,0.0,1.0
2024-09-11,34.2198,34.2198,33.5597,33.91,2737,34.2198,34.2198,33.5597,33.91,2737,0.0,1.0
2024-09-12,34.2688,34.2688,34.2688,34.2688,27,34.2688,34.2688,34.2688,34.2688,27,0.0,1.0
2024-09-13,34.589,34.83,34.27,34.27,1387,34.589,34.83,34.27,34.27,1387,0.0,1.0
2024-09-16,34.8598,34.9389,34.52,34.52,8447,34.8598,34.9389,34.52,34.52,8447,0.0,1.0
2024-09-17,34.823,34.9583,34.7,34.8819,1956,34.823,34.9583,34.7,34.8819,1956,0.0,1.0
2024-09-18,34.6178,34.9104,34.61,34.75,3431,34.6178,34.9104,34.61,34.75,3431,0.0,1.0
2024-09-19,35.3297,35.528,35.2296,35.335,694,35.3297,35.528,35.2296,35.335,694,0.0,1.0
2024-09-20,35.1832,35.1832,35.1832,35.1832,120,35.1832,35.1832,35.1832,35.1832,120,0.0,1.0
2024-09-23,35.3733,35.405,35.2014,35.2014,3268,35.3733,35.405,35.2014,35.2014,3268,0.0,1.0
2024-09-24,35.3008,35.3008,35.16,35.3,1260,35.3008,35.3008,35.16,35.3,1260,0.0,1.0
2024-09-25,35.1538,35.22,35.15,35.22,782,35.1538,35.22,35.15,35.22,782,0.0,1.0
2024-09-26,35.5,35.5,35.2301,35.405,1325,35.5,35.5,35.2301,35.405,1325,0.0,1.0
2024-09-27,35.5398,35.58,35.5398,35.55,1667,35.5398,35.58,35.5398,35.55,1667,0.0,1.0
2024-09-30,35.5333,35.614,35.42,35.545,717,35.5333,35.614,35.42,35.545,717,0.0,1.0
2024-10-01,34.6547,35.64,34.6547,35.64,2530,34.6547,35.64,34.6547,35.64,2530,0.0,1.0
2024-10-02,34.902,34.902,34.9001,34.9001,193,34.902,34.902,34.9001,34.9001,193,0.0,1.0
2024-10-03,34.8237,34.91,34.7304,34.7304,2179,34.8237,34.91,34.7304,34.7304,2179,0.0,1.0
2024-10-04,35.7414,35.7414,35.61,35.61,416,35.7414,35.7414,35.61,35.61,416,0.0,1.0
2024-10-07,35.42,35.83,35.42,35.69,2958,35.42,35.83,35.42,35.69,2958,0.0,1.0
2024-10-08,36.0238,36.0238,35.878,35.9379,1301,36.0238,36.0238,35.878,35.9379,1301,0.0,1.0
2024-10-09,36.59,36.6699,36.4986,36.6699,3555,36.59,36.6699,36.4986,36.6699,3555,0.0,1.0
2024-10-10,37.12,37.12,36.745,36.745,1160,37.12,37.12,36.745,36.745,1160,0.0,1.0
2024-10-11,37.735,37.735,37.56,37.56,991,37.735,37.735,37.56,37.56,991,0.0,1.0
2024-10-14,37.8243,38.09,37.8243,38.03,1939,37.8243,38.09,37.8243,38.03,1939,0.0,1.0
2024-10-15,37.295,37.74,36.97,37.74,570,37.295,37.74,36.97,37.74,570,0.0,1.0
2024-10-16,37.0312,37.41,37.0312,37.41,122,37.0312,37.41,37.0312,37.41,122,0.0,1.0
2024-10-17,36.885,37.015,36.75,36.75,14487,36.885,37.015,36.75,36.75,14487,0.0,1.0
2024-10-18,37.2491,37.26,37.12,37.12,1341,37.2491,37.26,37.12,37.12,1341,0.0,1.0
2024-10-21,37.0768,37.0768,36.96,36.96,574,37.0768,37.0768,36.96,36.96,574,0.0,1.0
2024-10-22,36.7,36.77,36.69,36.73,7274,36.7,36.77,36.69,36.73,7274,0.0,1.0
2024-10-23,36.1205,36.49,35.89,36.49,1066,36.1205,36.49,35.89,36.49,1066,0.0,1.0
2024-10-24,36.7099,36.7099,36.7099,36.7099,337,36.7099,36.7099,36.7099,36.7099,337,0.0,1.0
2024-10-25,36.9102,37.22,36.87,36.87,2651,36.9102,37.22,36.87,36.87,2651,0.0,1.0
2024-10-28,37.46,37.83,37.38,37.83,6282,37.46,37.83,37.38,37.83,6282,0.0,1.0
2024-10-29,38.335,38.335,37.8583,37.89,2054,38.335,38.335,37.8583,37.89,2054,0.0,1.0
2024-10-30,38.0339,38.55,38.0339,38.25,4318,38.0339,38.55,38.0339,38.25,4318,0.0,1.0
2024-10-31,37.5671,37.5671,37.5671,37.5671,117,37.5671,37.5671,37.5671,37.5671,117,0.0,1.0
2024-11-01,37.6555,37.89,37.6555,37.89,3252,37.6555,37.89,37.6555,37.89,3252,0.0,1.0
2024-11-04,37.4658,37.7,37.28,37.318,2312,37.4658,37.7,37.28,37.318,2312,0.0,1.0
2024-11-05,38.2888,38.35,37.88,37.88,1637,38.2888,38.35,37.88,37.88,1637,0.0,1.0
2024-11-06,39.9958,39.9958,39.8599,39.88,1739,39.9958,39.9958,39.8599,39.88,1739,0.0,1.0
2024-11-07,40.8308,40.92,40.06,40.06,19462,40.8308,40.92,40.06,40.06,19462,0.0,1.0
2024-11-08,40.9619,41.21,40.83,41.21,3042,40.9619,41.21,40.83,41.21,3042,0.0,1.0
2024-11-11,42.2614,42.2614,41.71,41.71,1366,42.2614,42.2614,41.71,41.71,1366,0.0,1.0
2024-11-12,42.5385,42.5385,42.19,42.19,652,42.5385,42.5385,42.19,42.19,652,0.0,1.0
2024-11-13,42.8866,43.85,42.8866,43.75,866,42.8866,43.85,42.8866,43.75,866,0.0,1.0
2024-11-14,42.1457,42.64,42.1457,42.64,1834,42.1457,42.64,42.1457,42.64,1834,0.0,1.0
2024-11-15,41.8107,41.91,41.41,41.91,16634,41.8107,41.91,41.41,41.91,16634,0.0,1.0
2024-11-18,41.959,41.959,41.745,41.78,1117,41.959,41.959,41.745,41.78,1117,0.0,1.0
2024-11-19,43.023,43.22,41.94,41.94,1751,43.023,43.22,41.94,41.94,1751,0.0,1.0
2024-11-20,43.5733,43.5733,43.34,43.42,660,43.5733,43.5733,43.34,43.42,660,0.0,1.0
2024-11-21,44.3141,45.35,44.0501,44.91,4304,44.3141,45.35,44.0501,44.91,4304,0.0,1.0
2024-11-22,45.7008,45.959881,44.64,45.09,6106,45.7008,45.959881,44.64,45.09,6106,0.0,1.0
2024-11-25,46.1863,46.86,46.06,46.86,6247,46.1863,46.86,46.06,46.86,6247,0.0,1.0
2024-11-26,45.7626,46.96,45.47,46.21,8491,45.7626,46.96,45.47,46.21,8491,0.0,1.0
2024-11-27,45.708,45.72,45.2,45.44,6724,45.708,45.72,45.2,45.44,6724,0.0,1.0
2024-11-29,45.827,46.34,45.72,46.02,1259,45.827,46.34,45.72,46.02,1259,0.0,1.0
2024-12-02,45.7547,46.0,45.7111,46.0,3400,45.7547,46.0,45.7111,46.0,3400,0.0,1.0
2024-12-03,46.2402,46.3,45.46,45.46,2655,46.2402,46.3,45.46,45.46,2655,0.0,1.0
2024-12-04,47.6718,47.6718,46.84,46.84,7784,47.6718,47.6718,46.84,46.84,7784,0.0,1.0
2024-12-05,47.5001,48.7,47.5001,48.5,28968,47.5001,48.7,47.5001,48.5,28968,0.0,1.0
2024-12-06,48.3983,48.46,47.9171,48.0,10023,48.3983,48.46,47.9171,48.0,10023,0.0,1.0
2024-12-09,47.1493,48.81,47.1493,48.81,8527,47.1493,48.81,47.1493,48.81,8527,0.0,1.0
2024-12-10,46.2565,47.575,46.14,46.74,9395,46.2565,47.575,46.14,46.74,9395,0.0,1.0
2024-12-11,46.9317,47.09,46.52,46.63,26488,46.9317,47.09,46.52,46.63,26488,0.0,1.0
2024-12-12,47.0855,47.35,47.05,47.1,5450,47.0855,47.35,47.05,47.1,5450,0.0,1.0
2024-12-13,46.3696,47.04,46.23,46.95,5498,46.3696,47.04,46.23,46.95,5498,0.0,1.0
2024-12-16,46.9998,47.05,46.615,46.7499,11960,46.9998,47.05,46.615,46.7499,11960,0.0,1.0
2024-12-17,46.5543,46.95,46.3005,46.95,2654,46.5543,46.95,46.3005,46.95,2654,0.0,1.0
2024-12-18,44.6465,46.6,44.05,46.59,6075,44.6465,46.6,44.05,46.59,6075,0.0,1.0
2024-12-19,44.4878,45.22,44.45,45.22,3030,44.4878,45.22,44.45,45.22,3030,0.0,1.0
2024-12-20,45.59,45.72,43.72,43.87,18278,45.59,45.72,43.72,43.87,18278,0.0,1.0
2024-12-23,45.2673,45.59,45.21,45.59,1561,45.2673,45.59,45.21,45.59,1561,0.0,1.0
2024-12-24,45.7385,45.7385,45.72,45.72,746,45.7385,45.7385,45.72,45.72,746,0.0,1.0
2024-12-26,45.766,45.89,45.57,45.63,1901,45.766,45.89,45.57,45.63,1901,0.0,1.0
2024-12-27,44.8966,45.52,44.57,45.52,3798,44.8966,45.52,44.57,45.52,3798,0.0,1.0
2024-12-30,44.2131,44.485,43.8,43.8,3548,44.2131,44.485,43.8,43.8,3548,0.0,1.0
2024-12-31,43.8694,44.12,43.77,43.97,2616,43.8694,44.12,43.77,43.97,2616,0.0,1.0
2025-01-02,44.0198,44.58,43.73,44.58,1086,44.0198,44.58,43.73,44.58,1086,0.0,1.0
2025-01-03,45.1669,45.21,44.67,44.67,2582,45.1669,45.21,44.67,44.67,2582,0.0,1.0
2025-01-06,45.5789,45.64,45.4919,45.608,1878,45.5789,45.64,45.4919,45.608,1878,0.0,1.0
2025-01-07,43.9961,45.0,43.9961,45.0,1170,43.9961,45.0,43.9961,45.0,1170,0.0,1.0
2025-01-08,43.9397,43.9397,43.45,43.685,799,43.9397,43.9397,43.45,43.685,799,0.0,1.0
2025-01-10,43.2191,43.355,42.985,42.99,1728,43.2191,43.355,42.985,42.99,1728,0.0,1.0
2025-01-13,42.8574,42.8574,42.3,42.52,3182,42.8574,42.8574,42.3,42.52,3182,0.0,1.0
2025-01-14,43.4117,43.6762,43.21,43.6762,1065,43.4117,43.6762,43.21,43.6762,1065,0.0,1.0
2025-01-15,44.0836,44.485,44.0836,44.45,1473,44.0836,44.485,44.0836,44.45,1473,0.0,1.0
2025-01-16,44.1224,44.281,44.1224,44.281,583,44.1224,44.281,44.1224,44.281,583,0.0,1.0
2025-01-17,44.2848,44.42,44.2848,44.42,800,44.2848,44.42,44.2848,44.42,800,0.0,1.0
2025-01-21,45.22,45.37,44.62,44.724,2289,45.22,45.37,44.62,44.724,2289,0.0,1.0
2025-01-22,45.4515,45.6381,45.32,45.49,3602,45.4515,45.6381,45.32,45.49,3602,0.0,1.0
2025-01-23,45.5,45.61,43.06,45.14,3042,45.5,45.61,43.06,45.14,3042,0.0,1.0
2025-01-24,45.5443,45.7,45.5443,45.7,685,45.5443,45.7,45.5443,45.7,685,0.0,1.0
2025-01-27,45.6036,46.44,45.11,45.54,6940,45.6036,46.44,45.11,45.54,6940,0.0,1.0
2025-01-28,47.3,47.5,45.565,45.9,9872,47.3,47.5,45.565,45.9,9872,0.0,1.0
2025-01-29,46.5059,46.95,46.29,46.95,4612,46.5059,46.95,46.29,46.95,4612,0.0,1.0
2025-01-30,46.4631,46.6744,46.24,46.46,5746,46.4631,46.6744,46.24,46.46,5746,0.0,1.0
2025-01-31,46.4896,47.29,46.4896,46.89,3905,46.4896,47.29,46.4896,46.89,3905,0.0,1.0
2025-02-03,46.1558,46.1558,44.66,45.36,1510,46.1558,46.1558,44.66,45.36,1510,0.0,1.0
2025-02-04,47.8302,47.8302,46.8,46.8,9352,47.8302,47.8302,46.8,46.8,9352,0.0,1.0
2025-02-05,48.0672,48.15,47.6164,47.6965,2266,48.0672,48.15,47.6164,47.6965,2266,0.0,1.0
2025-02-06,48.2899,48.6564,48.01,48.32,4776,48.2899,48.6564,48.01,48.32,4776,0.0,1.0
2025-02-07,47.9579,48.49,47.9579,48.49,2422,47.9579,48.49,47.9579,48.49,2422,0.0,1.0
2025-02-10,48.9197,49.1,48.4448,48.4448,3119,48.9197,49.1,48.4448,48.4448,3119,0.0,1.0
2025-02-11,48.4294,49.1,48.1042,48.92,19670,48.4294,49.1,48.1042,48.92,19670,0.0,1.0
2025-02-12,48.7878,48.79,48.78,48.78,757,48.7878,48.79,48.78,48.78,757,0.0,1.0
2025-02-13,48.7195,48.82,48.58,48.58,7325,48.7195,48.82,48.58,48.58,7325,0.0,1.0
2025-02-14,47.7795,47.87,47.4242,47.73,3943,47.7795,47.87,47.4242,47.73,3943,0.0,1.0
2025-02-18,48.384,48.384,47.7801,47.8724,2020,48.384,48.384,47.7801,47.8724,2020,0.0,1.0
2025-02-19,47.2536,47.88,47.2536,47.78,929,47.2536,47.88,47.2536,47.78,929,0.0,1.0
2025-02-20,46.15,46.81,45.2378,46.81,11440,46.15,46.81,45.2378,46.81,11440,0.0,1.0
2025-02-21,44.6778,46.175,44.62,45.76,2426,44.6778,46.175,44.62,45.76,2426,0.0,1.0
2025-02-24,43.809,44.03,43.24,43.24,2689,43.809,44.03,43.24,43.24,2689,0.0,1.0
2025-02-25,42.6895,42.6895,42.54,42.63,1049,42.6895,42.6895,42.54,42.63,1049,0.0,1.0
2025-02-26,43.1935,43.7,43.1935,43.7,1789,43.1935,43.7,43.1935,43.7,1789,0.0,1.0
2025-02-27,42.9026,44.245,42.9026,43.98,823,42.9026,44.245,42.9026,43.98,823,0.0,1.0
2025-02-28,43.3009,43.3009,42.33,42.6,1678,43.3009,43.3009,42.33,42.6,1678,0.0,1.0
2025-03-03,42.1881,43.48,42.1881,43.48,3262,42.1881,43.48,42.1881,43.48,3262,0.0,1.0
2025-03-04,42.4528,42.4528,41.275,41.275,902,42.4528,42.4528,41.275,41.275,902,0.0,1.0
2025-03-05,43.5171,43.5171,42.77,42.77,268,43.5171,43.5171,42.77,42.77,268,0.0,1.0
2025-03-06,41.0,42.155,41.0,42.155,874,41.0,42.155,41.0,42.155,874,0.0,1.0
2025-03-07,40.6848,40.98,39.4023,40.98,11579,40.6848,40.98,39.4023,40.98,11579,0.0,1.0
2025-03-10,38.357,39.62,38.355,39.62,4544,38.357,39.62,38.355,39.62,4544,0.0,1.0
2025-03-11,39.0479,39.27,38.35,38.35,1526,39.0479,39.27,38.35,38.35,1526,0.0,1.0
2025-03-12,39.524,40.15,39.3,40.04,2060,39.524,40.15,39.3,40.04,2060,0.0,1.0
2025-03-13,38.41,38.56,38.41,38.56,396,38.41,38.56,38.41,38.56,396,0.0,1.0
2025-03-14,40.4388,40.4388,39.66,39.66,873,40.4388,40.4388,39.66,39.66,873,0.0,1.0
2025-03-17,41.2685,41.32,40.66,40.6793,905,41.2685,41.32,40.66,40.6793,905,0.0,1.0
2025-03-18,40.5759,40.5759,40.37,40.37,1516,40.5759,40.5759,40.37,40.37,1516,0.0,1.0
2025-03-19,41.3565,41.3565,41.0318,41.0318,1370,41.3565,41.3565,41.0318,41.0318,1370,0.0,1.0
2025-03-20,41.1763,41.29,41.11,41.11,861,41.1763,41.29,41.11,41.11,861,0.0,1.0
2025-03-21,41.3255,41.3255,40.79,40.79,743,41.3255,41.3255,40.79,40.79,743,0.0,1.0
2025-03-24,42.8915,42.8915,42.63,42.63,927,42.8915,42.8915,42.63,42.63,927,0.0,1.0
2025-03-25,43.206,43.4977,43.1601,43.4977,3539,43.206,43.4977,43.1601,43.4977,3539,0.0,1.0
2025-03-26,42.0358,42.2181,41.8792,42.2181,1146,42.0358,42.2181,41.8792,42.2181,1146,0.0,1.0
2025-03-27,41.2308,41.2308,41.2308,41.2308,438,41.2308,41.2308,41.2308,41.2308,438,0.0,1.0
2025-03-28,40.0934,40.0934,40.0934,40.0934,264,40.0934,40.0934,40.0934,40.0934,264,0.0,1.0
2025-03-31,39.3702,39.3702,38.48,38.48,1067,39.3702,39.3702,38.48,38.48,1067,0.0,1.0
2025-04-01,39.7617,39.79,39.24,39.36,1274,39.7617,39.79,39.24,39.36,1274,0.0,1.0
2025-04-02,40.4892,40.4892,39.96,39.96,271,40.4892,40.4892,39.96,39.96,271,0.0,1.0
2025-04-03,37.5659,37.68,37.499,37.499,2153,37.5659,37.68,37.499,37.499,2153,0.0,1.0
2025-04-04,34.82,35.95,34.12,35.95,15703,34.82,35.95,34.12,35.95,15703,0.0,1.0
2025-04-07,34.9533,35.2,33.03,33.3,5041,34.9533,35.2,33.03,33.3,5041,0.0,1.0
2025-04-08,34.122,34.67,33.73,34.67,2132,34.122,34.67,33.73,34.67,2132,0.0,1.0
2025-04-09,38.8148,38.8148,33.75,33.75,3131,38.8148,38.8148,33.75,33.75,3131,0.0,1.0
2025-04-10,36.7711,37.0,35.95,37.0,1926,36.7711,37.0,35.95,37.0,1926,0.0,1.0
2025-04-11,37.0566,37.28,36.99,37.28,934,37.0566,37.28,36.99,37.28,934,0.0,1.0
2025-04-14,37.4549,37.81,37.32,37.81,4919,37.4549,37.81,37.32,37.81,4919,0.0,1.0
2025-04-15,38.0595,38.31,38.0595,38.31,336,38.0595,38.31,38.0595,38.31,336,0.0,1.0
2025-04-16,37.4911,37.8398,37.09,37.8398,939,37.4911,37.8398,37.09,37.8398,939,0.0,1.0
2025-04-17,37.3633,37.4666,37.3633,37.4124,911,37.3633,37.4666,37.3633,37.4124,911,0.0,1.0
2025-04-21,36.156,36.58,36.156,36.58,724,36.156,36.58,36.156,36.58,724,0.0,1.0
2025-04-22,37.0441,37.1521,37.0441,37.1521,410,37.0441,37.1521,37.0441,37.1521,410,0.0,1.0
2025-04-23,38.3479,39.0,38.33,39.0,1146,38.3479,39.0,38.33,39.0,1146,0.0,1.0
2025-04-24,39.839,39.9,39.37,39.425,4261,39.839,39.9,39.37,39.425,4261,0.0,1.0
2025-04-25,40.5075,40.5075,39.9,40.0437,403,40.5075,40.5075,39.9,40.0437,403,0.0,1.0
2025-04-28,40.7082,40.76,40.1,40.76,1409,40.7082,40.76,40.1,40.76,1409,0.0,1.0
2025-04-29,41.1997,41.1997,41.1997,41.1997,200,41.1997,41.1997,41.1997,41.1997,200,0.0,1.0
2025-04-30,40.9074,40.9074,40.79,40.79,152,40.9074,40.9074,40.79,40.79,152,0.0,1.0
2025-05-01,40.9483,41.5155,40.9483,41.24,1135,40.9483,41.5155,40.9483,41.24,1135,0.0,1.0
2025-05-02,41.7076,42.07,41.69,41.82,1105,41.7076,42.07,41.69,41.82,1105,0.0,1.0
2025-05-05,41.74,42.1,41.74,42.0299,2872,41.74,42.1,41.74,42.0299,2872,0.0,1.0
2025-05-06,41.0958,41.0958,40.94,40.94,1544,41.0958,41.0958,40.94,40.94,1544,0.0,1.0
2025-05-07,41.5713,41.5713,40.95,40.95,848,41.5713,41.5713,40.95,40.95,848,0.0,1.0
2025-05-08,42.5234,42.85,42.45,42.45,691,42.5234,42.85,42.45,42.45,691,0.0,1.0
2025-05-09,42.4664,42.4664,42.31,42.31,232,42.4664,42.4664,42.31,42.31,232,0.0,1.0
2025-05-12,43.7548,44.11,43.435,44.11,1583,43.7548,44.11,43.435,44.11,1583,0.0,1.0
2025-05-13,44.9495,45.0417,44.12,44.12,1292,44.9495,45.0417,44.12,44.12,1292,0.0,1.0
2025-05-14,44.9193,45.0,44.9193,45.0,819,44.9193,45.0,44.9193,45.0,819,0.0,1.0
2025-05-15,44.4904,44.75,44.098,44.75,1331,44.4904,44.75,44.098,44.75,1331,0.0,1.0
2025-05-16,44.6498,44.6498,44.38,44.38,281,44.6498,44.6498,44.38,44.38,281,0.0,1.0
2025-05-19,44.4497,44.4497,44.1,44.14,1649,44.4497,44.4497,44.1,44.14,1649,0.0,1.0
2025-05-20,44.4398,44.4398,44.11,44.11,772,44.4398,44.4398,44.11,44.11,772,0.0,1.0
2025-05-21,43.4743,44.5,43.4743,44.465,3543,43.4743,44.5,43.4743,44.465,3543,0.0,1.0
2025-05-22,44.1921,44.5999,44.1921,44.378,997,44.1921,44.5999,44.1921,44.378,997,0.0,1.0
2025-05-23,44.1921,44.1921,44.1921,44.1921,376,44.1921,44.1921,44.1921,44.1921,376,0.0,1.0
2025-05-27,44.9896,44.9896,44.87,44.96,1999,44.9896,44.9896,44.87,44.96,1999,0.0,1.0
2025-05-28,44.839,45.25,44.839,45.25,1563,44.839,45.25,44.839,45.25,1563,0.0,1.0
2025-05-29,44.8069,44.89,44.71,44.71,1386,44.8069,44.89,44.71,44.71,1386,0.0,1.0
2025-05-30,45.0682,45.0682,45.0682,45.0682,158,45.0682,45.0682,45.0682,45.0682,158,0.0,1.0
2025-06-02,45.2173,45.2173,45.2173,45.2173,408,45.2173,45.2173,45.2173,45.2173,408,0.0,1.0
2025-06-03,45.6918,45.77,45.48,45.49,728,45.6918,45.77,45.48,45.49,728,0.0,1.0
2025-06-04,46.0489,46.0489,45.735,45.78,1289,46.0489,46.0489,45.735,45.78,1289,0.0,1.0
2025-06-05,45.9849,46.929,45.88,46.71,2204,45.9849,46.929,45.88,46.71,2204,0.0,1.0
2025-06-06,45.9992,46.11,45.9992,46.11,1198,45.9992,46.11,45.9992,46.11,1198,0.0,1.0
2025-06-09,46.0954,46.185,45.84,45.85,3499,46.0954,46.185,45.84,45.85,3499,0.0,1.0
2025-06-10,45.5953,45.61,45.27,45.465,5181,45.5953,45.61,45.27,45.465,5181,0.0,1.0
2025-06-11,45.4585,45.9235,45.36,45.78,1575,45.4585,45.9235,45.36,45.78,1575,0.0,1.0
2025-06-12,45.4496,45.81,45.4496,45.75,989,45.4496,45.81,45.4496,45.75,989,0.0,1.0
2025-06-13,44.6777,45.34,44.6777,45.34,1193,44.6777,45.34,44.6777,45.34,1193,0.0,1.0
2025-06-16,45.3017,45.3017,45.3017,45.3017,672,45.3017,45.3017,45.3017,45.3017,672,0.0,1.0
2025-06-17,45.19,45.19,45.19,45.19,961,45.19,45.19,45.19,45.19,961,0.0,1.0
2025-06-18,45.0404,45.32,45.0404,45.32,674,45.0404,45.32,45.0404,45.32,674,0.0,1.0
2025-06-20,44.5856,44.77,44.5856,44.705,814,44.5856,44.77,44.5856,44.705,814,0.0,1.0
2025-06-23,44.937,45.02,44.24,44.36,2246,44.937,45.02,44.24,44.36,2246,0.0,1.0
2025-06-24,45.8354,45.87,45.6,45.6,1750,45.8354,45.87,45.6,45.6,1750,0.0,1.0
2025-06-25,45.6085,45.8,45.6085,45.8,1189,45.6085,45.8,45.6085,45.8,1189,0.0,1.0
2025-06-26,46.1901,46.1901,45.981,45.981,375,46.1901,46.1901,45.981,45.981,375,0.0,1.0
2025-06-27,45.8073,46.33,45.75,46.33,338,45.8073,46.33,45.75,46.33,338,0.0,1.0
2025-06-30,46.4641,46.4641,46.33,46.33,2801,46.4641,46.4641,46.33,46.33,2801,0.0,1.0
2025-07-01,45.5477,45.5477,45.5477,45.5477,180,45.5477,45.5477,45.5477,45.5477,180,0.0,1.0
2025-07-02,45.7606,45.77,45.52,45.55,4051,45.7606,45.77,45.52,45.55,4051,0.0,1.0
2025-07-03,47.0504,47.1,46.13,46.13,1632,47.0504,47.1,46.13,46.13,1632,0.0,1.0
2025-07-07,46.9113,46.99,46.9113,46.99,448,46.9113,46.99,46.9113,46.99,448,0.0,1.0
2025-07-08,46.8754,46.91,46.8,46.91,1512,46.8754,46.91,46.8,46.91,1512,0.0,1.0
2025-07-09,47.2173,47.2173,46.9,47.02,680,47.2173,47.2173,46.9,47.02,680,0.0,1.0
2025-07-10,46.1519,46.53,46.1519,46.53,7879,46.1519,46.53,46.1519,46.53,7879,0.0,1.0
2025-07-11,45.3195,46.035,45.3195,46.035,672,45.3195,46.035,45.3195,46.035,672,0.0,1.0
2025-07-14,45.7349,45.85,45.7349,45.85,587,45.7349,45.85,45.7349,45.85,587,0.0,1.0
2025-07-15,45.6261,46.0315,45.6261,45.825,618,45.6261,46.0315,45.6261,45.825,618,0.0,1.0
2025-07-16,45.9854,45.9854,45.9854,45.9854,343,45.9854,45.9854,45.9854,45.9854,343,0.0,1.0
2025-07-17,46.6452,46.6452,46.01,46.01,733,46.6452,46.6452,46.01,46.01,733,0.0,1.0
2025-07-18,46.6415,46.6415,46.56,46.56,1253,46.6415,46.6415,46.56,46.56,1253,0.0,1.0
2025-07-21,46.6679,47.07,46.6679,47.07,996,46.6679,47.07,46.6679,47.07,996,0.0,1.0
2025-07-22,46.4199,46.59,46.16,46.59,1739,46.4199,46.59,46.16,46.59,1739,0.0,1.0
2025-07-23,46.748,46.806,46.748,46.806,438,46.748,46.806,46.748,46.806,438,0.0,1.0
2025-07-24,46.8451,46.8451,46.74,46.74,167,46.8451,46.8451,46.74,46.74,167,0.0,1.0
2025-07-25,47.1938,47.1938,47.186,47.186,278,47.1938,47.1938,47.186,47.186,278,0.0,1.0
2025-07-28,47.2151,47.79,47.215,47.39,12395,47.2151,47.79,47.215,47.39,12395,0.0,1.0
2025-07-29,47.2518,47.2518,47.2518,47.2518,108,47.2518,47.2518,47.2518,47.2518,108,0.0,1.0
2025-07-30,47.5712,47.5712,47.34,47.4,418,47.5712,47.5712,47.34,47.4,418,0.0,1.0
2025-07-31,46.526,47.11,46.526,46.94,570,46.526,47.11,46.526,46.94,570,0.0,1.0
2025-08-01,44.7115,44.97,44.5,44.59,1432,44.7115,44.97,44.5,44.59,1432,0.0,1.0
2025-08-04,45.8795,45.9899,45.6955,45.6955,1077,45.8795,45.9899,45.6955,45.6955,1077,0.0,1.0
2025-08-05,45.4452,45.4452,45.4452,45.4452,110,45.4452,45.4452,45.4452,45.4452,110,0.0,1.0
2025-08-06,46.0536,46.0536,45.57,45.57,758,46.0536,46.0536,45.57,45.57,758,0.0,1.0
2025-08-07,45.4534,45.4534,45.4534,45.4534,354,45.4534,45.4534,45.4534,45.4534,354,0.0,1.0
2025-08-08,44.6075,45.1753,44.511,45.1753,1290,44.6075,45.1753,44.511,45.1753,1290,0.0,1.0
2025-08-11,43.9609,44.83,43.9609,44.83,2674,43.9609,44.83,43.9609,44.83,2674,0.0,1.0
2025-08-12,44.5841,44.5841,44.32,44.32,4071,44.5841,44.5841,44.32,44.32,4071,0.0,1.0
2025-08-13,45.2969,45.32,44.71,44.86,1297,45.2969,45.32,44.71,44.86,1297,0.0,1.0
2025-08-14,44.3247,44.66,44.105,44.4818,2838,44.3247,44.66,44.105,44.4818,2838,0.0,1.0
2025-08-15,44.5509,44.58,44.5509,44.58,274,44.5509,44.58,44.5509,44.58,274,0.0,1.0
2025-08-18,44.8355,46.36,44.45,46.36,1670,44.8355,46.36,44.45,46.36,1670,0.0,1.0
2025-08-19,43.7171,43.95,43.71,43.83,1478,43.7171,43.95,43.71,43.83,1478,0.0,1.0
2025-08-20,43.5498,43.5498,42.83,42.87,770,43.5498,43.5498,42.83,42.87,770,0.0,1.0
2025-08-21,43.5449,43.545,43.5449,43.545,797,43.5449,43.545,43.5449,43.545,797,0.0,1.0
2025-08-22,44.6993,44.6993,44.6993,44.6993,258,44.6993,44.6993,44.6993,44.6993,258,0.0,1.0
2025-08-25,44.0229,44.37,44.01,44.37,6240,44.0229,44.37,44.01,44.37,6240,0.0,1.0
2025-08-26,44.0891,44.1,43.98,44.095,3656,44.0891,44.1,43.98,44.095,3656,0.0,1.0
2025-08-27,45.6041,45.6041,45.09,45.09,589,45.6041,45.6041,45.09,45.09,589,0.0,1.0
2025-08-28,46.8005,47.01,45.64,45.64,7176,46.8005,47.01,45.64,45.64,7176,0.0,1.0
2025-08-29,46.4094,46.6176,46.2412,46.6176,1466,46.4094,46.6176,46.2412,46.6176,1466,0.0,1.0
2025-09-02,45.9091,45.9091,45.3966,45.51,1104,45.9091,45.9091,45.3966,45.51,1104,0.0,1.0
2025-09-03,45.7301,45.78,45.7301,45.78,488,45.7301,45.78,45.7301,45.78,488,0.0,1.0
2025-09-04,45.8093,45.8093,45.78,45.78,239,45.8093,45.8093,45.78,45.78,239,0.0,1.0
2025-09-05,46.5901,46.5901,46.1,46.1,1141,46.5901,46.5901,46.1,46.1,1141,0.0,1.0
2025-09-08,47.4505,47.53,47.0404,47.0404,1581,47.4505,47.53,47.0404,47.0404,1581,0.0,1.0
2025-09-09,47.858,47.858,47.241,47.4,1971,47.858,47.858,47.241,47.4,1971,0.0,1.0
2025-09-10,46.98,48.1003,46.98,47.88,3089,46.98,48.1003,46.98,47.88,3089,0.0,1.0
2025-09-11,47.5705,47.65,47.3988,47.45,843,47.5705,47.65,47.3988,47.45,843,0.0,1.0
2025-09-12,47.2065,47.62,47.2065,47.62,316,47.2065,47.62,47.2065,47.62,316,0.0,1.0
2025-09-15,47.7845,48.88,47.4575,48.88,7861,47.7845,48.88,47.4575,48.88,7861,0.0,1.0
2025-09-16,47.5322,47.5322,47.5214,47.5214,827,47.5322,47.5322,47.5214,47.5214,827,0.0,1.0
2025-09-17,47.4881,47.8076,47.4881,47.725,1016,47.4881,47.8076,47.4881,47.725,1016,0.0,1.0
2025-09-18,48.5912,48.5912,48.27,48.27,2010,48.5912,48.5912,48.27,48.27,2010,0.0,1.0
2025-09-19,48.8085,48.82,48.7,48.78,1570,48.8085,48.82,48.7,48.78,1570,0.0,1.0
2025-09-22,48.8801,48.8801,48.45,48.6699,2401,48.8801,48.8801,48.45,48.6699,2401,0.0,1.0
2025-09-23,48.6414,49.0999,48.6414,49.0999,1228,48.6414,49.0999,48.6414,49.0999,1228,0.0,1.0
2025-09-24,48.15,48.63,48.06,48.63,1694,48.15,48.63,48.06,48.63,1694,0.0,1.0
2025-09-25,47.6396,47.7936,47.21,47.43,4224,47.6396,47.7936,47.21,47.43,4224,0.0,1.0
2025-09-26,48.1188,48.1188,47.9837,47.99,679,48.1188,48.1188,47.9837,47.99,679,0.0,1.0
2025-09-29,48.7741,48.7741,48.4,48.4,551,48.7741,48.7741,48.4,48.4,551,0.0,1.0
2025-09-30,47.915,47.94,47.67,47.94,1381,47.915,47.94,47.67,47.94,1381,0.0,1.0
2025-10-01,48.2835,48.39,48.08,48.39,2221,48.2835,48.39,48.08,48.39,2221,0.0,1.0
2025-10-02,48.8418,48.8418,48.8418,48.8418,231,48.8418,48.8418,48.8418,48.8418,231,0.0,1.0
2025-10-03,48.3542,49.14,48.3542,49.14,3493,48.3542,49.14,48.3542,49.14,3493,0.0,1.0
2025-10-06,48.5474,48.79,48.4971,48.75,2294,48.5474,48.79,48.4971,48.75,2294,0.0,1.0
2025-10-07,47.4746,47.52,46.56,47.33,7057,47.4746,47.52,46.56,47.33,7057,0.0,1.0
2025-10-08,48.475,48.65,48.43,48.65,1704,48.475,48.65,48.43,48.65,1704,0.0,1.0
2025-10-09,48.69,48.741,48.6,48.6,1307,48.69,48.741,48.6,48.6,1307,0.0,1.0
2025-10-10,47.3375,49.11,47.32,49.11,1924,47.3375,49.11,47.32,49.11,1924,0.0,1.0
2025-10-13,47.9196,48.01,47.806,47.806,875,47.9196,48.01,47.806,47.806,875,0.0,1.0
2025-10-14,47.5451,47.6,46.89,46.89,3876,47.5451,47.6,46.89,46.89,3876,0.0,1.0
2025-10-15,47.47,47.91,47.47,47.91,1432,47.47,47.91,47.47,47.91,1432,0.0,1.0
2025-10-16,47.066,48.3873,47.066,47.89,6375,47.066,48.3873,47.066,47.89,6375,0.0,1.0
2025-10-17,47.205,47.23,47.0,47.0,2257,47.205,47.23,47.0,47.0,2257,0.0,1.0
2025-10-20,47.87,48.0,47.77,47.98,2756,47.87,48.0,47.77,47.98,2756,0.0,1.0
2025-10-21,48.485,48.51,48.485,48.51,219,48.485,48.51,48.485,48.51,219,0.0,1.0
2025-10-22,47.6184,48.355,47.4956,48.33,1859,47.6184,48.355,47.4956,48.33,1859,0.0,1.0
2025-10-23,48.1955,48.22,47.82,47.92,578,48.1955,48.22,47.82,47.92,578,0.0,1.0
2025-10-24,48.5623,49.02,48.5623,49.02,2384,48.5623,49.02,48.5623,49.02,2384,0.0,1.0
2025-10-27,48.8996,49.06,48.8996,49.06,936,48.8996,49.06,48.8996,49.06,936,0.0,1.0
2025-10-28,48.1031,48.9,48.1031,48.43,7836,48.1031,48.9,48.1031,48.43,7836,0.0,1.0
2025-10-29,47.5996,47.83,47.53,47.53,1730,47.5996,47.83,47.53,47.53,1730,0.0,1.0
2025-10-30,47.5719,48.0624,47.5719,47.9,1164,47.5719,48.0624,47.5719,47.9,1164,0.0,1.0
2025-10-31,48.1569,48.1569,48.05,48.05,5105,48.1569,48.1569,48.05,48.05,5105,0.0,1.0
2025-11-03,48.5433,48.5433,48.5433,48.5433,351,48.5433,48.5433,48.5433,48.5433,351,0.0,1.0
2025-11-04,46.8399,47.665,46.41,47.159,7978,46.8399,47.665,46.41,47.159,7978,0.0,1.0
2025-11-05,46.9082,47.03,46.72,47.03,6472,46.9082,47.03,46.72,47.03,6472,0.0,1.0
2025-11-06,46.758,47.6025,46.6,47.6025,1066,46.758,47.6025,46.6,47.6025,1066,0.0,1.0
2025-11-07,46.7602,46.7602,45.68,45.73,934,46.7602,46.7602,45.68,45.73,934,0.0,1.0
2025-11-10,48.0944,48.25,47.54,47.67,22364,48.0944,48.25,47.54,47.67,22364,0.0,1.0
2025-11-11,47.8051,47.8051,47.8051,47.8051,285,47.8051,47.8051,47.8051,47.8051,285,0.0,1.0
2025-11-12,47.1522,47.75,47.05,47.66,646,47.1522,47.75,47.05,47.66,646,0.0,1.0
2025-11-13,46.1363,46.8526,46.1363,46.8526,1037,46.1363,46.8526,46.1363,46.8526,1037,0.0,1.0
2025-11-14,46.0465,46.11,45.12,45.12,1906,46.0465,46.11,45.12,45.12,1906,0.0,1.0
2025-11-17,44.7337,45.74,44.43,45.74,2361,44.7337,45.74,44.43,45.74,2361,0.0,1.0
2025-11-18,44.5119,44.5119,43.01,43.01,904,44.5119,44.5119,43.01,43.01,904,0.0,1.0
2025-11-19,43.8761,44.0,43.8761,44.0,862,43.8761,44.0,43.8761,44.0,862,0.0,1.0
2025-11-20,42.6122,44.94,42.59,44.82,18019,42.6122,44.94,42.59,44.82,18019,0.0,1.0
2025-11-21,42.02,42.62,41.19,42.1,11371,42.02,42.62,41.19,42.1,11371,0.0,1.0
2025-11-24,42.8933,43.08,42.65,42.65,555,42.8933,43.08,42.65,42.65,555,0.0,1.0
2025-11-25,43.7403,43.7403,42.99,42.99,404,43.7403,43.7403,42.99,42.99,404,0.0,1.0
2025-11-26,43.4532,43.4532,43.35,43.35,2377,43.4532,43.4532,43.35,43.35,2377,0.0,1.0