date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-07,30.162,30.26,30.162,30.17,200,30.162,30.26,30.162,30.17,200,0.0,1.0
2019-11-08,30.1914,30.1914,30.1727,30.1728,350,30.1914,30.1914,30.1727,30.1728,350,0.0,1.0
2019-11-11,30.18,30.18,30.18,30.18,0,30.18,30.18,30.18,30.18,0,0.0,1.0
2019-11-12,30.196,30.196,30.196,30.196,0,30.196,30.196,30.196,30.196,0,0.0,1.0
2019-11-13,30.22,30.22,30.22,30.22,2,30.22,30.22,30.22,30.22,2,0.0,1.0
2019-11-14,30.235,30.235,30.235,30.235,100,30.235,30.235,30.235,30.235,100,0.0,1.0
2019-11-15,30.33,30.37,30.33,30.37,400,30.33,30.37,30.33,30.37,400,0.0,1.0
2019-11-18,30.343,30.39,30.343,30.354,1100,30.343,30.39,30.343,30.354,1100,0.0,1.0
2019-11-19,30.332,30.332,30.332,30.332,0,30.332,30.332,30.332,30.332,0,0.0,1.0
2019-11-20,30.33,30.33,30.33,30.33,198,30.33,30.33,30.33,30.33,198,0.0,1.0
2019-11-21,30.276,30.3,30.276,30.3,300,30.276,30.3,30.276,30.3,300,0.0,1.0
2019-11-22,30.305,30.305,30.305,30.305,0,30.305,30.305,30.305,30.305,0,0.0,1.0
2019-11-25,30.375,30.375,30.375,30.375,0,30.375,30.375,30.375,30.375,0,0.0,1.0
2019-11-26,30.405,30.405,30.405,30.405,0,30.405,30.405,30.405,30.405,0,0.0,1.0
2019-11-27,30.453,30.46,30.453,30.46,800,30.453,30.46,30.453,30.46,800,0.0,1.0
2019-11-29,30.422,30.422,30.422,30.422,0,30.422,30.422,30.422,30.422,0,0.0,1.0
2019-12-02,30.311,30.311,30.311,30.311,0,30.311,30.311,30.311,30.311,0,0.0,1.0
2019-12-03,30.26,30.26,30.26,30.26,2100,30.26,30.26,30.26,30.26,2100,0.0,1.0
2019-12-04,30.304,30.304,30.304,30.304,0,30.304,30.304,30.304,30.304,0,0.0,1.0
2019-12-05,30.32,30.32,30.32,30.32,0,30.32,30.32,30.32,30.32,0,0.0,1.0
2019-12-06,30.424,30.424,30.424,30.424,0,30.424,30.424,30.424,30.424,0,0.0,1.0
2019-12-09,30.395,30.395,30.395,30.395,0,30.395,30.395,30.395,30.395,0,0.0,1.0
2019-12-10,30.376,30.45,30.376,30.45,200,30.376,30.45,30.376,30.45,200,0.0,1.0
2019-12-11,30.4,30.4,30.4,30.4,0,30.4,30.4,30.4,30.4,0,0.0,1.0
2019-12-12,30.501,30.501,30.501,30.501,0,30.501,30.501,30.501,30.501,0,0.0,1.0
2019-12-13,30.51,30.51,30.51,30.51,0,30.51,30.51,30.51,30.51,0,0.0,1.0
2019-12-16,30.585,30.585,30.585,30.585,0,30.585,30.585,30.585,30.585,0,0.0,1.0
2019-12-17,30.595,30.595,30.595,30.595,50,30.595,30.595,30.595,30.595,50,0.0,1.0
2019-12-18,30.6,30.6,30.6,30.6,0,30.6,30.6,30.6,30.6,0,0.0,1.0
2019-12-19,30.62,30.62,30.62,30.62,0,30.62,30.62,30.62,30.62,0,0.0,1.0
2019-12-20,30.679,30.679,30.679,30.679,0,30.679,30.679,30.679,30.679,0,0.0,1.0
2019-12-23,30.675,30.675,30.675,30.675,50,30.675,30.675,30.675,30.675,50,0.0,1.0
2019-12-24,30.661,30.661,30.661,30.661,0,30.661,30.661,30.661,30.661,0,0.0,1.0
2019-12-26,30.7,30.7,30.7,30.7,0,30.7,30.7,30.7,30.7,0,0.0,1.0
2019-12-27,30.7,30.7,30.7,30.7,0,30.7,30.7,30.7,30.7,0,0.0,1.0
2019-12-30,30.65,30.65,30.65,30.65,0,30.65,30.65,30.65,30.65,0,0.0,1.0
2019-12-31,30.663,30.663,30.663,30.663,1,30.663,30.663,30.663,30.663,1,0.0,1.0
2020-01-02,30.772,30.772,30.772,30.772,1,30.772,30.772,30.772,30.772,1,0.0,1.0
2020-01-03,30.715,30.715,30.715,30.715,0,30.715,30.715,30.715,30.715,0,0.0,1.0
2020-01-06,30.74,30.74,30.74,30.74,0,30.74,30.74,30.74,30.74,0,0.0,1.0
2020-01-07,30.725,30.725,30.725,30.725,0,30.725,30.725,30.725,30.725,0,0.0,1.0
2020-01-08,30.767,30.767,30.767,30.767,1,30.767,30.767,30.767,30.767,1,0.0,1.0
2020-01-09,30.81,30.81,30.81,30.81,0,30.81,30.81,30.81,30.81,0,0.0,1.0
2020-01-10,30.79,30.79,30.79,30.79,0,30.79,30.79,30.79,30.79,0,0.0,1.0
2020-01-13,30.855,30.855,30.855,30.855,0,30.855,30.855,30.855,30.855,0,0.0,1.0
2020-01-14,30.851,30.851,30.851,30.851,0,30.851,30.851,30.851,30.851,0,0.0,1.0
2020-01-15,30.859,30.859,30.859,30.859,0,30.859,30.859,30.859,30.859,0,0.0,1.0
2020-01-16,30.918,30.918,30.918,30.918,0,30.918,30.918,30.918,30.918,0,0.0,1.0
2020-01-17,30.94,30.94,30.94,30.94,0,30.94,30.94,30.94,30.94,0,0.0,1.0
2020-01-21,30.925,30.925,30.925,30.925,0,30.925,30.925,30.925,30.925,0,0.0,1.0
2020-01-22,30.93,30.93,30.93,30.93,0,30.93,30.93,30.93,30.93,0,0.0,1.0
2020-01-23,30.93,30.93,30.93,30.93,0,30.93,30.93,30.93,30.93,0,0.0,1.0
2020-01-24,30.84,30.86,30.84,30.86,100,30.84,30.86,30.84,30.86,100,0.0,1.0
2020-01-27,30.738,30.738,30.738,30.738,0,30.738,30.738,30.738,30.738,0,0.0,1.0
2020-01-28,30.815,30.815,30.815,30.815,13,30.815,30.815,30.815,30.815,13,0.0,1.0
2020-01-29,30.808,30.83,30.808,30.83,100,30.808,30.83,30.808,30.83,100,0.0,1.0
2020-01-30,30.8304,30.8304,30.74,30.8077,100,30.8304,30.8304,30.74,30.8077,100,0.0,1.0
2020-01-31,30.659,30.72,30.659,30.72,4300,30.659,30.72,30.659,30.72,4300,0.0,1.0
2020-02-03,30.711,30.76,30.711,30.76,100,30.711,30.76,30.711,30.76,100,0.0,1.0
2020-02-04,30.885,30.885,30.885,30.885,0,30.885,30.885,30.885,30.885,0,0.0,1.0
2020-02-05,30.9628,30.9628,30.9628,30.9628,0,30.9628,30.9628,30.9628,30.9628,0,0.0,1.0
2020-02-06,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2020-02-07,30.941,30.941,30.941,30.941,0,30.941,30.941,30.941,30.941,0,0.0,1.0
2020-02-10,31.001,31.001,31.001,31.001,0,31.001,31.001,31.001,31.001,0,0.0,1.0
2020-02-11,31.0006,31.0006,31.0006,31.0006,0,31.0006,31.0006,31.0006,31.0006,0,0.0,1.0
2020-02-12,31.05,31.05,31.05,31.05,0,31.05,31.05,31.05,31.05,0,0.0,1.0
2020-02-13,31.033,31.033,31.033,31.033,0,31.033,31.033,31.033,31.033,0,0.0,1.0
2020-02-14,31.045,31.045,31.045,31.045,1,31.045,31.045,31.045,31.045,1,0.0,1.0
2020-02-18,31.03,31.03,31.03,31.03,0,31.03,31.03,31.03,31.03,0,0.0,1.0
2020-02-19,31.06,31.06,31.06,31.06,2,31.06,31.06,31.06,31.06,2,0.0,1.0
2020-02-20,31.037,31.037,31.037,31.037,0,31.037,31.037,31.037,31.037,0,0.0,1.0
2020-02-21,30.935,30.935,30.935,30.935,0,30.935,30.935,30.935,30.935,0,0.0,1.0
2020-02-24,30.6338,30.6338,30.6338,30.6338,0,30.6338,30.6338,30.6338,30.6338,0,0.0,1.0
2020-02-25,30.269,30.56,30.269,30.56,16500,30.269,30.56,30.269,30.56,16500,0.0,1.0
2020-02-26,30.285,30.42,30.285,30.37,10100,30.285,30.42,30.285,30.37,10100,0.0,1.0
2020-02-27,29.817,30.007,29.817,30.007,15700,29.817,30.007,29.817,30.007,15700,0.0,1.0
2020-02-28,29.652,29.652,29.05,29.07,21400,29.652,29.652,29.05,29.07,21400,0.0,1.0
2020-03-02,30.281,30.281,29.68,29.68,4265,30.281,30.281,29.68,29.68,4265,0.0,1.0
2020-03-03,29.938,30.03,29.938,30.0,206600,29.938,30.03,29.938,30.0,206600,0.0,1.0
2020-03-04,30.361,30.361,30.09,30.09,1900,30.361,30.361,30.09,30.09,1900,0.0,1.0
2020-03-05,30.035,30.035,29.96,30.001,1900,30.035,30.035,29.96,30.001,1900,0.0,1.0
2020-03-06,29.768,29.768,29.768,29.768,0,29.768,29.768,29.768,29.768,0,0.0,1.0
2020-03-09,28.93,29.26,28.899,29.25,10400,28.93,29.26,28.899,29.25,10400,0.0,1.0
2020-03-10,29.431,29.431,29.004,29.25,13200,29.431,29.431,29.004,29.25,13200,0.0,1.0
2020-03-11,28.883,29.14,28.652,29.026,177600,28.883,29.14,28.652,29.026,177600,0.0,1.0
2020-03-12,27.614,30.42,27.575,28.14,1011036,27.614,30.42,27.575,28.14,1011036,0.0,1.0
2020-03-13,28.87,28.87,27.53,28.28,403065,28.87,28.87,27.53,28.28,403065,0.0,1.0
2020-03-16,27.02,27.93,27.01,27.71,70588,27.02,27.93,27.01,27.71,70588,0.0,1.0
2020-03-17,27.56,27.758,26.83,26.83,144370,27.56,27.758,26.83,26.83,144370,0.0,1.0
2020-03-18,26.71,27.08,25.953,26.96,410274,26.71,27.08,25.953,26.96,410274,0.0,1.0
2020-03-19,27.06,27.14,26.479,26.68,412669,27.06,27.14,26.479,26.68,412669,0.0,1.0
2020-03-20,26.74,27.3,26.52,27.14,88418,26.74,27.3,26.52,27.14,88418,0.0,1.0
2020-03-23,26.68,27.27,26.34,27.27,935790,26.68,27.27,26.34,27.27,935790,0.0,1.0
2020-03-24,27.88,27.98,27.125,27.98,535262,27.88,27.98,27.125,27.98,535262,0.0,1.0
2020-03-25,27.56,28.03,27.27,27.32,804141,27.56,28.03,27.27,27.32,804141,0.0,1.0
2020-03-26,28.36,28.41,27.684,27.79,272716,28.36,28.41,27.684,27.79,272716,0.0,1.0
2020-03-27,28.0,28.14,27.55,27.55,402626,28.0,28.14,27.55,27.55,402626,0.0,1.0
2020-03-30,28.26,28.26,27.86,28.06,1088140,28.26,28.26,27.86,28.06,1088140,0.0,1.0
2020-03-31,27.9,28.37,27.872,28.37,231790,27.9,28.37,27.872,28.37,231790,0.0,1.0
2020-04-01,27.67,27.96,27.44,27.96,596463,27.67,27.96,27.44,27.96,596463,0.0,1.0
2020-04-02,27.93,27.95,27.401,27.75,197170,27.93,27.95,27.401,27.75,197170,0.0,1.0
2020-04-03,27.8,28.03,27.58,28.03,61250,27.8,28.03,27.58,28.03,61250,0.0,1.0
2020-04-06,28.51,28.53,28.17,28.42,322950,28.51,28.53,28.17,28.42,322950,0.0,1.0
2020-04-07,28.4,28.94,28.4,28.725,312248,28.4,28.94,28.4,28.725,312248,0.0,1.0
2020-04-08,28.853,28.89,28.438,28.72,49098,28.853,28.89,28.438,28.72,49098,0.0,1.0
2020-04-09,28.95,29.208,28.904,29.007,69400,28.95,29.208,28.904,29.007,69400,0.0,1.0
2020-04-13,28.911,29.06,28.7,29.06,191158,28.911,29.06,28.7,29.06,191158,0.0,1.0
2020-04-14,29.29,29.36,29.142,29.27,30200,29.29,29.36,29.142,29.27,30200,0.0,1.0
2020-04-15,29.07,29.15,28.938,29.11,31142,29.07,29.15,28.938,29.11,31142,0.0,1.0
2020-04-16,29.13,29.29,28.81,29.29,42341,29.13,29.29,28.81,29.29,42341,0.0,1.0
2020-04-17,29.456,29.73,29.263,29.73,17475,29.456,29.73,29.263,29.73,17475,0.0,1.0
2020-04-20,29.225,29.72,29.2,29.72,74456,29.225,29.72,29.2,29.72,74456,0.0,1.0
2020-04-21,28.86,29.06,28.758,29.06,55400,28.86,29.06,28.758,29.06,55400,0.0,1.0
2020-04-22,29.21,29.4,29.0,29.4,67562,29.21,29.4,29.0,29.4,67562,0.0,1.0
2020-04-23,29.125,29.359,29.03,29.03,46668,29.125,29.359,29.03,29.03,46668,0.0,1.0
2020-04-24,29.284,29.52,29.08,29.52,99563,29.284,29.52,29.08,29.52,99563,0.0,1.0
2020-04-27,29.462,29.59,29.35,29.46,63000,29.462,29.59,29.35,29.46,63000,0.0,1.0
2020-04-28,29.439,29.65,29.4,29.492,153600,29.439,29.65,29.4,29.492,153600,0.0,1.0
2020-04-29,29.726,29.8,29.53,29.73,99900,29.726,29.8,29.53,29.73,99900,0.0,1.0
2020-04-30,29.616,29.9,29.55,29.9,28915,29.616,29.9,29.55,29.9,28915,0.0,1.0
2020-05-01,29.19,29.4,29.02,29.02,170122,29.19,29.4,29.02,29.02,170122,0.0,1.0
2020-05-04,29.333,29.338,29.12,29.28,47895,29.333,29.338,29.12,29.28,47895,0.0,1.0
2020-05-05,29.446,29.78,29.41,29.78,19622,29.446,29.78,29.41,29.78,19622,0.0,1.0
2020-05-06,29.38,29.71,29.368,29.71,80907,29.38,29.71,29.368,29.71,80907,0.0,1.0
2020-05-07,29.52,29.79,29.427,29.79,58040,29.52,29.79,29.427,29.79,58040,0.0,1.0
2020-05-08,29.675,29.87,29.58,29.87,50580,29.675,29.87,29.58,29.87,50580,0.0,1.0
2020-05-11,29.649,29.79,29.568,29.67,46104,29.649,29.79,29.568,29.67,46104,0.0,1.0
2020-05-12,29.445,29.719,29.43,29.51,27621,29.445,29.719,29.43,29.51,27621,0.0,1.0
2020-05-13,29.22,29.44,29.1,29.35,84800,29.22,29.44,29.1,29.35,84800,0.0,1.0
2020-05-14,29.281,29.4,28.97,29.4,198315,29.281,29.4,28.97,29.4,198315,0.0,1.0
2020-05-15,29.336,29.38,29.19,29.27,9657,29.336,29.38,29.19,29.27,9657,0.0,1.0
2020-05-18,29.84,30.03,29.68,30.03,21594,29.84,30.03,29.68,30.03,21594,0.0,1.0
2020-05-19,29.68,29.92,29.55,29.92,127085,29.68,29.92,29.55,29.92,127085,0.0,1.0
2020-05-20,29.865,29.96,29.791,29.96,26079,29.865,29.96,29.791,29.96,26079,0.0,1.0
2020-05-21,29.69,29.92,29.62,29.89,150401,29.69,29.92,29.62,29.89,150401,0.0,1.0
2020-05-22,29.781,29.82,29.64,29.71,14300,29.781,29.82,29.64,29.71,14300,0.0,1.0
2020-05-26,29.954,30.13,29.932,29.98,26700,29.954,30.13,29.932,29.98,26700,0.0,1.0
2020-05-27,30.164,30.17,29.843,30.14,129964,30.164,30.17,29.843,30.14,129964,0.0,1.0
2020-05-28,30.154,30.4,30.154,30.4,75059,30.154,30.4,30.154,30.4,75059,0.0,1.0
2020-05-29,30.31,30.31,29.96,30.16,11043,30.31,30.31,29.96,30.16,11043,0.0,1.0
2020-06-01,30.35,30.48,30.215,30.48,176205,30.35,30.48,30.215,30.48,176205,0.0,1.0
2020-06-02,30.36,30.4,30.2,30.22,231827,30.36,30.4,30.2,30.22,231827,0.0,1.0
2020-06-03,30.6,30.68,30.39,30.65,82410,30.6,30.68,30.39,30.65,82410,0.0,1.0
2020-06-04,30.474,30.632,30.391,30.47,670300,30.474,30.632,30.391,30.47,670300,0.0,1.0
2020-06-05,30.89,30.94,30.68,30.68,238600,30.89,30.94,30.68,30.68,238600,0.0,1.0
2020-06-08,31.006,31.17,30.85,31.17,108770,31.006,31.17,30.85,31.17,108770,0.0,1.0
2020-06-09,30.848,30.95,30.74,30.74,28612,30.848,30.95,30.74,30.74,28612,0.0,1.0
2020-06-10,30.807,31.0,30.78,30.98,53107,30.807,31.0,30.78,30.98,53107,0.0,1.0
2020-06-11,30.01,30.67,29.96,30.67,78417,30.01,30.67,29.96,30.67,78417,0.0,1.0
2020-06-12,30.171,30.275,30.0,30.21,35330,30.171,30.275,30.0,30.21,35330,0.0,1.0
2020-06-15,30.19,30.32,29.72,29.72,92489,30.19,30.32,29.72,29.72,92489,0.0,1.0
2020-06-16,30.459,30.92,30.422,30.92,8810,30.459,30.92,30.422,30.92,8810,0.0,1.0
2020-06-17,30.525,30.58,30.44,30.51,23276,30.525,30.58,30.44,30.51,23276,0.0,1.0
2020-06-18,30.49,30.503,30.32,30.35,32400,30.49,30.503,30.32,30.35,32400,0.0,1.0
2020-06-19,30.36,30.583,30.311,30.53,15585,30.36,30.583,30.311,30.53,15585,0.0,1.0
2020-06-22,30.501,30.536,30.365,30.365,8400,30.501,30.536,30.365,30.365,8400,0.0,1.0
2020-06-23,30.67,30.86,30.551,30.86,30359,30.67,30.86,30.551,30.86,30359,0.0,1.0
2020-06-24,30.19,30.5,30.119,30.5,13800,30.19,30.5,30.119,30.5,13800,0.0,1.0
2020-06-25,30.32,30.32,30.07,30.075,2890,30.32,30.32,30.07,30.075,2890,0.0,1.0
2020-06-26,30.0,30.2,30.0,30.19,8400,30.0,30.2,30.0,30.19,8400,0.0,1.0
2020-06-29,30.3,30.3,30.07,30.07,548470,30.3,30.3,30.07,30.07,548470,0.0,1.0
2020-06-30,30.458,30.458,30.24,30.26,10034,30.458,30.458,30.24,30.26,10034,0.0,1.0
2020-07-01,30.515,30.58,30.41,30.568,126166,30.515,30.58,30.41,30.568,126166,0.0,1.0
2020-07-02,30.581,30.73,30.53,30.55,9768,30.581,30.73,30.53,30.55,9768,0.0,1.0
2020-07-06,30.75,30.93,30.67,30.67,18960,30.75,30.93,30.67,30.67,18960,0.0,1.0
2020-07-07,30.59,30.91,30.59,30.743,60502,30.59,30.91,30.59,30.743,60502,0.0,1.0
2020-07-08,30.776,30.83,30.62,30.69,301600,30.776,30.83,30.62,30.69,301600,0.0,1.0
2020-07-09,30.79,30.815,30.45,30.63,18718,30.79,30.815,30.45,30.63,18718,0.0,1.0
2020-07-10,30.95,30.95,30.62,30.62,150816,30.95,30.95,30.62,30.62,150816,0.0,1.0
2020-07-13,30.65,31.08,30.65,30.87,14754,30.65,31.08,30.65,30.87,14754,0.0,1.0
2020-07-14,30.85,30.939,30.66,30.662,14800,30.85,30.939,30.66,30.662,14800,0.0,1.0
2020-07-15,31.1,31.1,30.93,31.044,22100,31.1,31.1,30.93,31.044,22100,0.0,1.0
2020-07-16,30.987,31.04,30.83,30.83,7971,30.987,31.04,30.83,30.83,7971,0.0,1.0
2020-07-17,31.13,31.16,30.99,31.11,48200,31.13,31.16,30.99,31.11,48200,0.0,1.0
2020-07-20,31.29,31.29,30.92,30.92,4929,31.29,31.29,30.92,30.92,4929,0.0,1.0
2020-07-21,31.3,31.37,31.171,31.37,32405,31.3,31.37,31.171,31.37,32405,0.0,1.0
2020-07-22,31.29,31.29,31.14,31.1718,264455,31.29,31.29,31.14,31.1718,264455,0.0,1.0
2020-07-23,31.09,31.46,31.09,31.46,76743,31.09,31.46,31.09,31.46,76743,0.0,1.0
2020-07-24,31.0343,31.0554,30.95,30.95,412418,31.0343,31.0554,30.95,30.95,412418,0.0,1.0
2020-07-27,31.13,31.1799,31.02,31.1407,11532,31.13,31.1799,31.02,31.1407,11532,0.0,1.0
2020-07-28,31.1272,31.22,31.1,31.1001,25605,31.1272,31.22,31.1,31.1001,25605,0.0,1.0
2020-07-29,31.25,31.2909,31.15,31.2117,28640,31.25,31.2909,31.15,31.2117,28640,0.0,1.0
2020-07-30,31.16,31.2744,31.07,31.07,681170,31.16,31.2744,31.07,31.07,681170,0.0,1.0
2020-07-31,31.4,31.4,31.09,31.24,524443,31.4,31.4,31.09,31.24,524443,0.0,1.0
2020-08-03,31.53,31.53,31.3975,31.4546,17226,31.53,31.53,31.3975,31.4546,17226,0.0,1.0
2020-08-04,31.56,31.56,31.38,31.38,157384,31.56,31.56,31.38,31.38,157384,0.0,1.0
2020-08-05,31.57,31.59,31.5201,31.555,22152,31.57,31.59,31.5201,31.555,22152,0.0,1.0
2020-08-06,31.76,31.76,31.52,31.52,8661,31.76,31.76,31.52,31.52,8661,0.0,1.0
2020-08-07,31.64,31.72,31.6,31.6838,10144,31.64,31.72,31.6,31.6838,10144,0.0,1.0
2020-08-10,31.7651,31.7994,31.66,31.7665,52638,31.7651,31.7994,31.66,31.7665,52638,0.0,1.0
2020-08-11,31.63,31.82,31.63,31.7,324059,31.63,31.82,31.63,31.7,324059,0.0,1.0
2020-08-12,31.75,31.85,31.68,31.68,16547,31.75,31.85,31.68,31.68,16547,0.0,1.0
2020-08-13,31.76,31.95,31.74,31.95,26193,31.76,31.95,31.74,31.95,26193,0.0,1.0
2020-08-14,31.78,31.85,31.76,31.76,10470,31.78,31.85,31.76,31.76,10470,0.0,1.0
2020-08-17,31.81,31.85,31.78,31.78,41266,31.81,31.85,31.78,31.78,41266,0.0,1.0
2020-08-18,31.82,31.989,31.8,31.81,299695,31.82,31.989,31.8,31.81,299695,0.0,1.0
2020-08-19,31.82,31.9783,31.78,31.78,297524,31.82,31.9783,31.78,31.78,297524,0.0,1.0
2020-08-20,31.855,31.9057,31.78,31.78,133897,31.855,31.9057,31.78,31.78,133897,0.0,1.0
2020-08-21,31.82,31.95,31.815,31.95,75337,31.82,31.95,31.815,31.95,75337,0.0,1.0
2020-08-24,32.005,32.08,31.89,31.89,137309,32.005,32.08,31.89,31.89,137309,0.0,1.0
2020-08-25,32.12,32.19,32.0488,32.14,122858,32.12,32.19,32.0488,32.14,122858,0.0,1.0
2020-08-26,32.22,32.24,32.0801,32.23,353691,32.22,32.24,32.0801,32.23,353691,0.0,1.0
2020-08-27,32.13,32.28,32.1096,32.22,86349,32.13,32.28,32.1096,32.22,86349,0.0,1.0
2020-08-28,32.2319,32.34,32.1208,32.34,97251,32.2319,32.34,32.1208,32.34,97251,0.0,1.0
2020-08-31,32.1881,32.29,32.1801,32.29,16894,32.1881,32.29,32.1801,32.29,16894,0.0,1.0
2020-09-01,32.2136,32.2393,32.13,32.2,42511,32.2136,32.2393,32.13,32.2,42511,0.0,1.0
2020-09-02,32.29,32.35,32.2475,32.2499,41885,32.29,32.35,32.2475,32.2499,41885,0.0,1.0
2020-09-03,31.8775,32.35,31.81,32.35,51261,31.8775,32.35,31.81,32.35,51261,0.0,1.0
2020-09-04,32.005,32.04,31.5001,32.04,95282,32.005,32.04,31.5001,32.04,95282,0.0,1.0
2020-09-08,31.67,31.75,31.5595,31.75,79382,31.67,31.75,31.5595,31.75,79382,0.0,1.0
2020-09-09,31.9,31.9498,31.79,31.87,59236,31.9,31.9498,31.79,31.87,59236,0.0,1.0
2020-09-10,31.661,31.97,31.6504,31.83,61906,31.661,31.97,31.6504,31.83,61906,0.0,1.0
2020-09-11,31.73,31.78,31.5636,31.735,9927,31.73,31.78,31.5636,31.735,9927,0.0,1.0
2020-09-14,31.89,31.9287,31.64,31.64,18710,31.89,31.9287,31.64,31.64,18710,0.0,1.0
2020-09-15,31.8943,31.99,31.8415,31.95,27225,31.8943,31.99,31.8415,31.95,27225,0.0,1.0
2020-09-16,31.8101,32.0099,31.8101,31.93,170913,31.8101,32.0099,31.8101,31.93,170913,0.0,1.0
2020-09-17,31.7166,31.81,31.59,31.735,401574,31.7166,31.81,31.59,31.735,401574,0.0,1.0
2020-09-18,31.6107,31.7391,31.5352,31.73,13372,31.6107,31.7391,31.5352,31.73,13372,0.0,1.0
2020-09-21,31.4556,31.6499,31.02,31.02,110105,31.4556,31.6499,31.02,31.02,110105,0.0,1.0
2020-09-22,31.6002,31.65,31.4401,31.65,44171,31.6002,31.65,31.4401,31.65,44171,0.0,1.0
2020-09-23,31.3228,31.6001,31.3,31.6001,23245,31.3228,31.6001,31.3,31.6001,23245,0.0,1.0
2020-09-24,31.35,31.46,31.2601,31.41,173990,31.35,31.46,31.2601,31.41,173990,0.0,1.0
2020-09-25,31.59,31.6,31.34,31.34,10714,31.59,31.6,31.34,31.34,10714,0.0,1.0
2020-09-28,31.75,31.96,31.6801,31.96,34164,31.75,31.96,31.6801,31.96,34164,0.0,1.0
2020-09-29,31.74,31.77,31.68,31.6859,24200,31.74,31.77,31.68,31.6859,24200,0.0,1.0
2020-09-30,31.8271,31.93,31.7186,31.9,43790,31.8271,31.93,31.7186,31.9,43790,0.0,1.0
2020-10-01,31.8229,31.89,31.77,31.875,444270,31.8229,31.89,31.77,31.875,444270,0.0,1.0
2020-10-02,31.77,31.82,31.69,31.69,7086,31.77,31.82,31.69,31.69,7086,0.0,1.0
2020-10-05,31.98,31.98,31.815,31.815,18285,31.98,31.98,31.815,31.815,18285,0.0,1.0
2020-10-06,31.7699,32.03,31.7137,31.86,45932,31.7699,32.03,31.7137,31.86,45932,0.0,1.0
2020-10-07,31.9908,32.03,31.8701,31.97,15185,31.9908,32.03,31.8701,31.97,15185,0.0,1.0
2020-10-08,32.13,32.13,32.0101,32.09,7380,32.13,32.13,32.0101,32.09,7380,0.0,1.0
2020-10-09,32.225,32.27,32.13,32.18,52788,32.225,32.27,32.13,32.18,52788,0.0,1.0
2020-10-12,32.36,32.44,32.16,32.16,27976,32.36,32.44,32.16,32.16,27976,0.0,1.0
2020-10-13,32.31,32.382,32.2807,32.37,83169,32.31,32.382,32.2807,32.37,83169,0.0,1.0
2020-10-14,32.23,32.44,32.22,32.44,20484,32.23,32.44,32.22,32.44,20484,0.0,1.0
2020-10-15,32.23,32.27,32.1401,32.18,20296,32.23,32.27,32.1401,32.18,20296,0.0,1.0
2020-10-16,32.23,32.398,32.23,32.398,8246,32.23,32.398,32.23,32.398,8246,0.0,1.0
2020-10-19,32.02,32.325,32.02,32.325,12445,32.02,32.325,32.02,32.325,12445,0.0,1.0
2020-10-20,32.08,32.31,32.071,32.31,17007,32.08,32.31,32.071,32.31,17007,0.0,1.0
2020-10-21,32.08,32.3,32.08,32.3,72593,32.08,32.3,32.08,32.3,72593,0.0,1.0
2020-10-22,32.16,32.24,32.065,32.18,7606,32.16,32.24,32.065,32.18,7606,0.0,1.0
2020-10-23,32.2,32.2599,32.1401,32.215,17247,32.2,32.2599,32.1401,32.215,17247,0.0,1.0
2020-10-26,31.95,32.14,31.841,32.14,20424,31.95,32.14,31.841,32.14,20424,0.0,1.0
2020-10-27,31.92,31.985,31.91,31.985,2019,31.92,31.985,31.91,31.985,2019,0.0,1.0
2020-10-28,31.53,31.739,31.53,31.63,18470,31.53,31.739,31.53,31.63,18470,0.0,1.0
2020-10-29,31.683,31.8,31.44,31.54,59995,31.683,31.8,31.44,31.54,59995,0.0,1.0
2020-10-30,31.44,31.61,31.3301,31.61,65890,31.44,31.61,31.3301,31.61,65890,0.0,1.0
2020-11-02,31.6,31.6725,31.56,31.67,6983,31.6,31.6725,31.56,31.67,6983,0.0,1.0
2020-11-03,31.92,31.955,31.765,31.765,5588,31.92,31.955,31.765,31.765,5588,0.0,1.0
2020-11-04,32.12,32.2962,32.12,32.295,2216,32.12,32.2962,32.12,32.295,2216,0.0,1.0
2020-11-05,32.4148,32.59,32.37,32.59,1853,32.4148,32.59,32.37,32.59,1853,0.0,1.0
2020-11-06,32.37,32.453,32.27,32.375,12511,32.37,32.453,32.27,32.375,12511,0.0,1.0
2020-11-09,32.54,32.775,32.37,32.4301,27207,32.54,32.775,32.37,32.4301,27207,0.0,1.0
2020-11-10,32.52,32.5501,32.29,32.29,40424,32.52,32.5501,32.29,32.29,40424,0.0,1.0
2020-11-11,32.63,32.695,32.535,32.57,27342,32.63,32.695,32.535,32.57,27342,0.0,1.0
2020-11-12,32.6,32.64,32.48,32.54,6588,32.6,32.64,32.48,32.54,6588,0.0,1.0
2020-11-13,32.68,32.71,32.5901,32.5901,27313,32.68,32.71,32.5901,32.5901,27313,0.0,1.0
2020-11-16,32.8084,32.835,32.52,32.52,285185,32.8084,32.835,32.52,32.52,285185,0.0,1.0
2020-11-17,32.75,32.85,32.67,32.75,12239,32.75,32.85,32.67,32.75,12239,0.0,1.0
2020-11-18,32.61,32.96,32.61,32.96,9705,32.61,32.96,32.61,32.96,9705,0.0,1.0
2020-11-19,32.66,32.7099,32.57,32.57,19108,32.66,32.7099,32.57,32.57,19108,0.0,1.0
2020-11-20,32.55,32.7262,32.55,32.65,21090,32.55,32.7262,32.55,32.65,21090,0.0,1.0
2020-11-23,32.63,32.7134,32.6001,32.6001,3434,32.63,32.7134,32.6001,32.6001,3434,0.0,1.0
2020-11-24,32.8,32.8,32.6,32.6,90425,32.8,32.8,32.6,32.6,90425,0.0,1.0
2020-11-25,32.78,32.9199,32.75,32.76,57368,32.78,32.9199,32.75,32.76,57368,0.0,1.0
2020-11-27,32.81,32.94,32.81,32.8895,4596,32.81,32.94,32.81,32.8895,4596,0.0,1.0
2020-11-30,32.7976,32.88,32.74,32.78,3559,32.7976,32.88,32.74,32.78,3559,0.0,1.0
2020-12-01,32.89,32.965,32.8701,32.945,23438,32.89,32.965,32.8701,32.945,23438,0.0,1.0
2020-12-02,32.89,33.02,32.82,32.82,7388,32.89,33.02,32.82,32.82,7388,0.0,1.0
2020-12-03,32.87,33.0099,32.86,32.86,8871,32.87,33.0099,32.86,32.86,8871,0.0,1.0
2020-12-04,32.95,33.001,32.77,32.77,48008,32.95,33.001,32.77,32.77,48008,0.0,1.0
2020-12-07,32.93,33.0,32.91,33.0,7319,32.93,33.0,32.91,33.0,7319,0.0,1.0
2020-12-08,32.97,33.0364,32.95,32.98,23988,32.97,33.0364,32.95,32.98,23988,0.0,1.0
2020-12-09,32.91,33.0788,32.9,33.0788,73586,32.91,33.0788,32.9,33.0788,73586,0.0,1.0
2020-12-10,32.87,33.03,32.85,32.9032,4980,32.87,33.03,32.85,32.9032,4980,0.0,1.0
2020-12-11,32.8878,32.9099,32.79,32.8298,44539,32.8878,32.9099,32.79,32.8298,44539,0.0,1.0
2020-12-14,32.8,33.07,32.8,33.07,7555,32.8,33.07,32.8,33.07,7555,0.0,1.0
2020-12-15,32.93,32.975,32.84,32.9363,11676,32.93,32.975,32.84,32.9363,11676,0.0,1.0
2020-12-16,32.95,33.01,32.94,32.94,12539,32.95,33.01,32.94,32.94,12539,0.0,1.0
2020-12-17,33.0,33.1198,32.98,33.06,11101,33.0,33.1198,32.98,33.06,11101,0.0,1.0
2020-12-18,33.0,33.1096,32.94,33.1096,11164,33.0,33.1096,32.94,33.1096,11164,0.0,1.0
2020-12-21,32.9,33.04,32.815,32.9662,17589,32.9,33.04,32.815,32.9662,17589,0.0,1.0
2020-12-22,32.9,33.02,32.9,32.96,40370,32.9,33.02,32.9,32.96,40370,0.0,1.0
2020-12-23,32.93,33.0999,32.84,32.84,13797,32.93,33.0999,32.84,32.84,13797,0.0,1.0
2020-12-24,32.97,33.03,32.83,32.83,938,32.97,33.03,32.83,32.83,938,0.0,1.0
2020-12-28,33.08,33.12,33.07,33.07,2586,33.08,33.12,33.07,33.07,2586,0.0,1.0
2020-12-29,33.0798,33.15,33.0699,33.13,47835,33.0798,33.15,33.0699,33.13,47835,0.0,1.0
2020-12-30,33.04,33.2,33.03,33.2,13869,33.04,33.2,33.03,33.2,13869,0.0,1.0
2020-12-31,33.12,33.151,33.0501,33.09,5859,33.12,33.151,33.0501,33.09,5859,0.0,1.0
2021-01-04,32.93,33.12,32.8752,33.01,360688,32.93,33.12,32.8752,33.01,360688,0.0,1.0
2021-01-05,33.072,33.17,32.97,32.97,223985,33.072,33.17,32.97,32.97,223985,0.0,1.0
2021-01-06,33.05,33.29,33.05,33.06,29555,33.05,33.29,33.05,33.06,29555,0.0,1.0
2021-01-07,33.2,33.275,33.11,33.11,32059,33.2,33.275,33.11,33.11,32059,0.0,1.0
2021-01-08,33.2659,33.29,33.22,33.24,3106,33.2659,33.29,33.22,33.24,3106,0.0,1.0
2021-01-11,33.1526,33.2206,33.05,33.05,34678,33.1526,33.2206,33.05,33.05,34678,0.0,1.0
2021-01-12,33.1908,33.204,33.14,33.204,24839,33.1908,33.204,33.14,33.204,24839,0.0,1.0
2021-01-13,33.2464,33.27,33.1911,33.25,9672,33.2464,33.27,33.1911,33.25,9672,0.0,1.0
2021-01-14,33.2101,33.27,33.2101,33.2392,4618,33.2101,33.27,33.2101,33.2392,4618,0.0,1.0
2021-01-15,33.1,33.17,33.0811,33.17,8542,33.1,33.17,33.0811,33.17,8542,0.0,1.0
2021-01-19,33.2,33.215,33.1023,33.13,34303,33.2,33.215,33.1023,33.13,34303,0.0,1.0
2021-01-20,33.27,33.2999,33.23,33.23,144599,33.27,33.2999,33.23,33.23,144599,0.0,1.0
2021-01-21,33.27,33.29,33.012,33.012,9594,33.27,33.29,33.012,33.012,9594,0.0,1.0
2021-01-22,33.25,33.2726,33.2221,33.25,14321,33.25,33.2726,33.2221,33.25,14321,0.0,1.0
2021-01-25,33.24,33.27,33.1623,33.165,6228,33.24,33.27,33.1623,33.165,6228,0.0,1.0
2021-01-26,33.23,33.3,33.22,33.22,7608,33.23,33.3,33.22,33.22,7608,0.0,1.0
2021-01-27,32.9,33.1769,32.88,33.1769,17693,32.9,33.1769,32.88,33.1769,17693,0.0,1.0
2021-01-28,33.01,33.1699,32.99,32.99,56144,33.01,33.1699,32.99,32.99,56144,0.0,1.0
2021-01-29,32.8979,33.005,32.75,32.9811,12758,32.8979,33.005,32.75,32.9811,12758,0.0,1.0
2021-02-01,33.06,33.0999,32.95,32.9699,26501,33.06,33.0999,32.95,32.9699,26501,0.0,1.0
2021-02-02,33.15,33.237,33.15,33.15,13131,33.15,33.237,33.15,33.15,13131,0.0,1.0
2021-02-03,33.2364,33.3,33.16,33.2306,14823,33.2364,33.3,33.16,33.2306,14823,0.0,1.0
2021-02-04,33.29,33.2955,33.1,33.1,16903,33.29,33.2955,33.1,33.1,16903,0.0,1.0
2021-02-05,33.3546,33.3639,33.3,33.33,25843,33.3546,33.3639,33.3,33.33,25843,0.0,1.0
2021-02-08,33.3644,33.388,33.34,33.36,14379,33.3644,33.388,33.34,33.36,14379,0.0,1.0
2021-02-09,33.3976,33.4084,33.32,33.32,8235,33.3976,33.4084,33.32,33.32,8235,0.0,1.0
2021-02-10,33.347,33.48,33.31,33.48,6577,33.347,33.48,33.31,33.48,6577,0.0,1.0
2021-02-11,33.3659,33.39,33.32,33.3883,5889,33.3659,33.39,33.32,33.3883,5889,0.0,1.0
2021-02-12,33.41,33.4299,33.35,33.38,17568,33.41,33.4299,33.35,33.38,17568,0.0,1.0
2021-02-16,33.405,33.4245,33.3,33.3,26552,33.405,33.4245,33.3,33.3,26552,0.0,1.0
2021-02-17,33.38,33.3899,33.21,33.21,39322,33.38,33.3899,33.21,33.21,39322,0.0,1.0
2021-02-18,33.3846,33.43,33.31,33.43,9269,33.3846,33.43,33.31,33.43,9269,0.0,1.0
2021-02-19,33.3851,33.44,33.38,33.43,16368,33.3851,33.44,33.38,33.43,16368,0.0,1.0
2021-02-22,33.32,33.4099,33.32,33.3668,20785,33.32,33.4099,33.32,33.3668,20785,0.0,1.0
2021-02-23,33.372,33.372,33.27,33.291,9830,33.372,33.372,33.27,33.291,9830,0.0,1.0
2021-02-24,33.4651,33.4651,33.35,33.35,15494,33.4651,33.4651,33.35,33.35,15494,0.0,1.0
2021-02-25,33.2043,33.44,33.13,33.44,11586,33.2043,33.44,33.13,33.44,11586,0.0,1.0
2021-02-26,33.22,33.29,33.07,33.07,20851,33.22,33.29,33.07,33.07,20851,0.0,1.0
2021-03-01,33.4343,33.4597,33.2,33.2,7751,33.4343,33.4597,33.2,33.2,7751,0.0,1.0
2021-03-02,33.35,33.4319,33.35,33.43,10469,33.35,33.4319,33.35,33.43,10469,0.0,1.0
2021-03-03,33.2798,33.39,33.2798,33.3167,13233,33.2798,33.39,33.2798,33.3167,13233,0.0,1.0
2021-03-04,33.0907,33.3,32.97,33.3,9188,33.0907,33.3,32.97,33.3,9188,0.0,1.0
2021-03-05,33.3369,33.53,33.07,33.53,15608,33.3369,33.53,33.07,33.53,15608,0.0,1.0
2021-03-08,33.3098,33.4778,33.28,33.3784,10389,33.3098,33.4778,33.28,33.3784,10389,0.0,1.0
2021-03-09,33.39,33.69,33.39,33.69,5930,33.39,33.69,33.39,33.69,5930,0.0,1.0
2021-03-10,33.46,33.54,33.43,33.4721,24058,33.46,33.54,33.43,33.4721,24058,0.0,1.0
2021-03-11,33.5381,33.565,33.47,33.47,5115,33.5381,33.565,33.47,33.47,5115,0.0,1.0
2021-03-12,33.525,33.55,33.37,33.37,3311,33.525,33.55,33.37,33.37,3311,0.0,1.0
2021-03-15,33.627,33.627,33.53,33.53,8350,33.627,33.627,33.53,33.53,8350,0.0,1.0
2021-03-16,33.6304,33.69,33.59,33.61,8829,33.6304,33.69,33.59,33.61,8829,0.0,1.0
2021-03-17,33.6564,33.665,33.57,33.5801,9658,33.6564,33.665,33.57,33.5801,9658,0.0,1.0
2021-03-18,33.55,33.655,33.55,33.6192,10130,33.55,33.655,33.55,33.6192,10130,0.0,1.0
2021-03-19,33.5789,33.5962,33.5001,33.5466,4621,33.5789,33.5962,33.5001,33.5466,4621,0.0,1.0
2021-03-22,33.665,33.6869,33.44,33.44,9462,33.665,33.6869,33.44,33.44,9462,0.0,1.0
2021-03-23,33.6,33.697,33.6,33.65,5724,33.6,33.697,33.6,33.65,5724,0.0,1.0
2021-03-24,33.5804,33.71,33.551,33.64,53778,33.5804,33.71,33.551,33.64,53778,0.0,1.0
2021-03-25,33.631,33.6499,33.4611,33.4933,12391,33.631,33.6499,33.4611,33.4933,12391,0.0,1.0
2021-03-26,33.73,33.74,33.64,33.6671,10278,33.73,33.74,33.64,33.6671,10278,0.0,1.0
2021-03-29,33.73,33.73,33.6955,33.6955,2564,33.73,33.73,33.6955,33.6955,2564,0.0,1.0
2021-03-30,33.7276,33.7276,33.66,33.66,1959,33.7276,33.7276,33.66,33.66,1959,0.0,1.0
2021-03-31,33.7753,33.78,33.72,33.74,10190,33.7753,33.78,33.72,33.74,10190,0.0,1.0
2021-04-01,33.8505,33.8899,33.7601,33.8732,8397,33.8505,33.8899,33.7601,33.8732,8397,0.0,1.0
2021-04-05,33.9268,33.9268,33.8711,33.915,5633,33.9268,33.9268,33.8711,33.915,5633,0.0,1.0
2021-04-06,33.9116,33.954,33.87,33.88,11922,33.9116,33.954,33.87,33.88,11922,0.0,1.0
2021-04-07,33.9398,33.99,33.89,33.89,45120,33.9398,33.99,33.89,33.89,45120,0.0,1.0
2021-04-08,33.9539,33.96,33.91,33.91,2651,33.9539,33.96,33.91,33.91,2651,0.0,1.0
2021-04-09,33.9583,34.0299,33.902,33.9658,14545,33.9583,34.0299,33.902,33.9658,14545,0.0,1.0
2021-04-12,33.9602,33.9819,33.92,33.93,2935,33.9602,33.9819,33.92,33.93,2935,0.0,1.0
2021-04-13,34.0396,34.0396,33.94,33.94,12461,34.0396,34.0396,33.94,33.94,12461,0.0,1.0
2021-04-14,34.0096,34.08,33.96,33.99,9023,34.0096,34.08,33.96,33.99,9023,0.0,1.0
2021-04-15,34.025,34.066,34.002,34.04,2438,34.025,34.066,34.002,34.04,2438,0.0,1.0
2021-04-16,34.03,34.055,34.01,34.055,18495,34.03,34.055,34.01,34.055,18495,0.0,1.0
2021-04-19,34.04,34.05,33.9811,34.03,4528,34.04,34.05,33.9811,34.03,4528,0.0,1.0
2021-04-20,33.9931,34.021,33.931,34.0135,17156,33.9931,34.021,33.931,34.0135,17156,0.0,1.0
2021-04-21,34.0555,34.06,33.971,33.971,30297,34.0555,34.06,33.971,33.971,30297,0.0,1.0
2021-04-22,33.9867,34.055,33.96,34.055,12495,33.9867,34.055,33.96,34.055,12495,0.0,1.0
2021-04-23,34.02,34.0773,34.0,34.0,13713,34.02,34.0773,34.0,34.0,13713,0.0,1.0
2021-04-26,34.0701,34.0805,34.041,34.0805,1152,34.0701,34.0805,34.041,34.0805,1152,0.0,1.0
2021-04-27,34.085,34.085,34.01,34.01,34429,34.085,34.085,34.01,34.01,34429,0.0,1.0
2021-04-28,34.0855,34.15,34.0213,34.121,654390,34.0855,34.15,34.0213,34.121,654390,0.0,1.0
2021-04-29,34.05,34.1115,34.04,34.08,5798,34.05,34.1115,34.04,34.08,5798,0.0,1.0
2021-04-30,34.0306,34.07,34.02,34.02,2606,34.0306,34.07,34.02,34.02,2606,0.0,1.0
2021-05-03,34.085,34.1381,33.95,33.95,2604,34.085,34.1381,33.95,33.95,2604,0.0,1.0
2021-05-04,34.0393,34.0987,33.96,34.0591,9966,34.0393,34.0987,33.96,34.0591,9966,0.0,1.0
2021-05-05,34.0737,34.1499,34.0101,34.03,18015,34.0737,34.1499,34.0101,34.03,18015,0.0,1.0
2021-05-06,34.09,34.15,34.0112,34.02,6088,34.09,34.15,34.0112,34.02,6088,0.0,1.0
2021-05-07,34.09,34.14,34.06,34.06,10769,34.09,34.14,34.06,34.06,10769,0.0,1.0
2021-05-10,34.1051,34.23,34.0601,34.23,15158,34.1051,34.23,34.0601,34.23,15158,0.0,1.0
2021-05-11,34.0361,34.07,33.8,33.8,39277,34.0361,34.07,33.8,33.8,39277,0.0,1.0
2021-05-12,33.8399,33.963,33.8399,33.96,10127,33.8399,33.963,33.8399,33.96,10127,0.0,1.0
2021-05-13,33.9834,34.0399,33.74,33.74,14852,33.9834,34.0399,33.74,33.74,14852,0.0,1.0
2021-05-14,34.1006,34.1006,34.0,34.0,2610,34.1006,34.1006,34.0,34.0,2610,0.0,1.0
2021-05-17,34.07,34.109,33.9813,34.02,1674,34.07,34.109,33.9813,34.02,1674,0.0,1.0
2021-05-18,34.0447,34.14,34.01,34.0773,6584,34.0447,34.14,34.01,34.0773,6584,0.0,1.0
2021-05-19,34.0068,34.0068,33.77,33.77,2789,34.0068,34.0068,33.77,33.77,2789,0.0,1.0
2021-05-20,34.079,34.15,34.079,34.13,6632,34.079,34.15,34.079,34.13,6632,0.0,1.0
2021-05-21,34.16,34.18,34.0412,34.18,7626,34.16,34.18,34.0412,34.18,7626,0.0,1.0
2021-05-24,34.19,34.23,34.09,34.12,100428,34.19,34.23,34.09,34.12,100428,0.0,1.0
2021-05-25,34.1498,34.2,34.09,34.1001,10994,34.1498,34.2,34.09,34.1001,10994,0.0,1.0
2021-05-26,34.167,34.19,34.1,34.1,43172,34.167,34.19,34.1,34.1,43172,0.0,1.0
2021-05-27,34.195,34.21,34.19,34.21,1740,34.195,34.21,34.19,34.21,1740,0.0,1.0
2021-05-28,34.17,34.22,34.17,34.22,3301,34.17,34.22,34.17,34.22,3301,0.0,1.0
2021-06-01,34.15,34.31,34.15,34.21,72976,34.15,34.31,34.15,34.21,72976,0.0,1.0
2021-06-02,34.17,34.26,34.17,34.24,66914,34.17,34.26,34.17,34.24,66914,0.0,1.0
2021-06-03,34.205,34.31,34.2,34.3,1956,34.205,34.31,34.2,34.3,1956,0.0,1.0
2021-06-04,34.2548,34.275,34.19,34.21,3998,34.2548,34.275,34.19,34.21,3998,0.0,1.0
2021-06-07,34.25,34.3499,34.2001,34.33,9709,34.25,34.3499,34.2001,34.33,9709,0.0,1.0
2021-06-08,34.285,34.366,34.2201,34.2201,7665,34.285,34.366,34.2201,34.2201,7665,0.0,1.0
2021-06-09,34.34,34.35,34.2,34.28,17936,34.34,34.35,34.2,34.28,17936,0.0,1.0
2021-06-10,34.29,34.34,34.2116,34.2116,11783,34.29,34.34,34.2116,34.2116,11783,0.0,1.0
2021-06-11,34.3,34.52,34.2732,34.52,1721,34.3,34.52,34.2732,34.52,1721,0.0,1.0
2021-06-14,34.3,34.3489,34.26,34.26,797,34.3,34.3489,34.26,34.26,797,0.0,1.0
2021-06-15,34.295,34.38,34.26,34.3799,4523,34.295,34.38,34.26,34.3799,4523,0.0,1.0
2021-06-16,34.2647,34.3884,34.2316,34.2416,10088,34.2647,34.3884,34.2316,34.2416,10088,0.0,1.0
2021-06-17,34.2846,34.29,34.225,34.25,1663,34.2846,34.29,34.225,34.25,1663,0.0,1.0
2021-06-18,34.2247,34.34,34.2247,34.2248,9500,34.2247,34.34,34.2247,34.2248,9500,0.0,1.0
2021-06-21,34.28,34.37,34.21,34.3683,3874,34.28,34.37,34.21,34.3683,3874,0.0,1.0
2021-06-22,34.33,34.406,34.15,34.15,2488,34.33,34.406,34.15,34.15,2488,0.0,1.0
2021-06-23,34.37,34.419,34.34,34.419,9213,34.37,34.419,34.34,34.419,9213,0.0,1.0
2021-06-24,34.3361,34.34,34.28,34.28,1484,34.3361,34.34,34.28,34.28,1484,0.0,1.0
2021-06-25,34.345,34.43,34.2,34.2,6562,34.345,34.43,34.2,34.2,6562,0.0,1.0
2021-06-28,34.3599,34.4499,34.28,34.28,9908,34.3599,34.4499,34.28,34.28,9908,0.0,1.0
2021-06-29,34.3698,34.448,34.31,34.44,22288,34.3698,34.448,34.31,34.44,22288,0.0,1.0
2021-06-30,34.3749,34.3749,34.2817,34.2817,10259,34.3749,34.3749,34.2817,34.2817,10259,0.0,1.0
2021-07-01,34.37,34.434,34.29,34.3,4941,34.37,34.434,34.29,34.3,4941,0.0,1.0
2021-07-02,34.3751,34.39,34.3,34.3,2129,34.3751,34.39,34.3,34.3,2129,0.0,1.0
2021-07-06,34.37,34.37,34.3,34.301,3514,34.37,34.37,34.3,34.301,3514,0.0,1.0
2021-07-07,34.375,34.46,34.3571,34.45,993,34.375,34.46,34.3571,34.45,993,0.0,1.0
2021-07-08,34.3198,34.4499,34.29,34.29,6095,34.3198,34.4499,34.29,34.29,6095,0.0,1.0
2021-07-09,34.375,34.375,34.301,34.311,906,34.375,34.375,34.301,34.311,906,0.0,1.0
2021-07-12,34.385,34.429,34.32,34.395,1749,34.385,34.429,34.32,34.395,1749,0.0,1.0
2021-07-13,34.3843,34.48,34.31,34.47,4931,34.3843,34.48,34.31,34.47,4931,0.0,1.0
2021-07-14,34.38,34.39,34.31,34.3656,46415,34.38,34.39,34.31,34.3656,46415,0.0,1.0
2021-07-15,34.385,34.385,34.31,34.32,6514,34.385,34.385,34.31,34.32,6514,0.0,1.0
2021-07-16,34.3801,34.3801,34.3117,34.3117,2899,34.3801,34.3801,34.3117,34.3117,2899,0.0,1.0
2021-07-19,34.2962,34.2962,34.26,34.29,15494,34.2962,34.2962,34.26,34.29,15494,0.0,1.0
2021-07-20,34.37,34.412,34.3,34.31,6688,34.37,34.412,34.3,34.31,6688,0.0,1.0
2021-07-21,34.395,34.4262,34.31,34.311,3602,34.395,34.4262,34.31,34.311,3602,0.0,1.0
2021-07-22,34.365,34.383,34.32,34.32,1609,34.365,34.383,34.32,34.32,1609,0.0,1.0
2021-07-23,34.405,34.405,34.3201,34.405,3586,34.405,34.405,34.3201,34.405,3586,0.0,1.0
2021-07-26,34.4,34.4699,34.32,34.32,5809,34.4,34.4699,34.32,34.32,5809,0.0,1.0
2021-07-27,34.39,34.4586,34.3201,34.3201,3914,34.39,34.4586,34.3201,34.3201,3914,0.0,1.0
2021-07-28,34.41,34.41,34.32,34.33,7344,34.41,34.41,34.32,34.33,7344,0.0,1.0
2021-07-29,34.46,34.485,34.33,34.33,32306,34.46,34.485,34.33,34.33,32306,0.0,1.0
2021-07-30,34.45,34.45,34.331,34.331,621,34.45,34.45,34.331,34.331,621,0.0,1.0
2021-08-02,34.415,34.5,34.33,34.4491,16660,34.415,34.5,34.33,34.4491,16660,0.0,1.0
2021-08-03,34.4189,34.4189,34.35,34.35,768,34.4189,34.4189,34.35,34.35,768,0.0,1.0
2021-08-04,34.425,34.4575,34.35,34.4461,2875,34.425,34.4575,34.35,34.4461,2875,0.0,1.0
2021-08-05,34.35,34.4985,34.35,34.49,21278,34.35,34.4985,34.35,34.49,21278,0.0,1.0
2021-08-06,34.435,34.44,34.35,34.35,6457,34.435,34.44,34.35,34.35,6457,0.0,1.0
2021-08-09,34.445,34.445,34.36,34.36,3692,34.445,34.445,34.36,34.36,3692,0.0,1.0
2021-08-10,34.465,34.465,34.425,34.425,904,34.465,34.465,34.425,34.425,904,0.0,1.0
2021-08-11,34.44,34.44,34.34,34.34,2629,34.44,34.44,34.34,34.34,2629,0.0,1.0
2021-08-12,34.44,34.44,34.38,34.38,3410,34.44,34.44,34.38,34.38,3410,0.0,1.0
2021-08-13,34.4481,34.45,34.4161,34.43,15872,34.4481,34.45,34.4161,34.43,15872,0.0,1.0
2021-08-16,34.425,34.43,34.35,34.35,10734,34.425,34.43,34.35,34.35,10734,0.0,1.0
2021-08-17,34.41,34.4986,34.374,34.39,56164,34.41,34.4986,34.374,34.39,56164,0.0,1.0
2021-08-18,34.42,34.5099,34.38,34.5,56492,34.42,34.5099,34.38,34.5,56492,0.0,1.0
2021-08-19,34.46,34.53,34.42,34.42,37032,34.46,34.53,34.42,34.42,37032,0.0,1.0
2021-08-20,34.345,34.5,34.33,34.49,265650,34.345,34.5,34.33,34.49,265650,0.0,1.0
2021-08-23,34.53,34.73,34.39,34.73,107868,34.53,34.73,34.39,34.73,107868,0.0,1.0
2021-08-24,34.5898,34.61,34.53,34.58,52306,34.5898,34.61,34.53,34.58,52306,0.0,1.0
2021-08-25,34.6198,34.63,34.5,34.6,104446,34.6198,34.63,34.5,34.6,104446,0.0,1.0
2021-08-26,34.55,34.62,34.4701,34.597,72401,34.55,34.62,34.4701,34.597,72401,0.0,1.0
2021-08-27,34.665,34.69,34.54,34.545,22144,34.665,34.69,34.54,34.545,22144,0.0,1.0
2021-08-30,34.74,34.74,34.6507,34.71,22754,34.74,34.74,34.6507,34.71,22754,0.0,1.0
2021-08-31,34.695,34.72,34.66,34.69,41310,34.695,34.72,34.66,34.69,41310,0.0,1.0
2021-09-01,34.6777,34.75,34.6777,34.715,37640,34.6777,34.75,34.6777,34.715,37640,0.0,1.0
2021-09-02,34.6774,34.78,34.6401,34.78,23624,34.6774,34.78,34.6401,34.78,23624,0.0,1.0
2021-09-03,34.7,34.74,34.6339,34.7399,12916,34.7,34.74,34.6339,34.7399,12916,0.0,1.0
2021-09-07,34.67,34.72,34.64,34.64,56837,34.67,34.72,34.64,34.64,56837,0.0,1.0
2021-09-08,34.605,34.67,34.585,34.6343,46307,34.605,34.67,34.585,34.6343,46307,0.0,1.0
2021-09-09,34.603,34.71,34.6,34.65,24062,34.603,34.71,34.6,34.65,24062,0.0,1.0
2021-09-10,34.515,34.69,34.515,34.69,45870,34.515,34.69,34.515,34.69,45870,0.0,1.0
2021-09-13,34.52,34.62,34.4,34.62,16167,34.52,34.62,34.4,34.62,16167,0.0,1.0
2021-09-14,34.4689,34.61,34.45,34.61,30345,34.4689,34.61,34.45,34.61,30345,0.0,1.0
2021-09-15,34.585,34.585,34.4291,34.4291,69322,34.585,34.585,34.4291,34.4291,69322,0.0,1.0
2021-09-16,34.6,34.62,34.4301,34.6,9106,34.6,34.62,34.4301,34.6,9106,0.0,1.0
2021-09-17,34.4298,34.5,34.3789,34.5,11959,34.4298,34.5,34.3789,34.5,11959,0.0,1.0
2021-09-20,34.1634,34.32,34.0,34.32,344924,34.1634,34.32,34.0,34.32,344924,0.0,1.0
2021-09-21,34.213,34.34,34.0701,34.319,43977,34.213,34.34,34.0701,34.319,43977,0.0,1.0
2021-09-22,34.27,34.44,34.22,34.339,28206,34.27,34.44,34.22,34.339,28206,0.0,1.0
2021-09-23,34.54,34.58,34.48,34.53,15924,34.54,34.58,34.48,34.53,15924,0.0,1.0
2021-09-24,34.5356,34.57,34.46,34.51,13230,34.5356,34.57,34.46,34.51,13230,0.0,1.0
2021-09-27,34.55,34.58,34.4969,34.57,32368,34.55,34.58,34.4969,34.57,32368,0.0,1.0
2021-09-28,34.24,34.45,34.13,34.45,32675,34.24,34.45,34.13,34.45,32675,0.0,1.0
2021-09-29,34.269,34.35,34.23,34.35,12043,34.269,34.35,34.23,34.35,12043,0.0,1.0
2021-09-30,34.1055,34.34,34.1055,34.34,27880,34.1055,34.34,34.1055,34.34,27880,0.0,1.0
2021-10-01,34.28,34.28,34.01,34.09,87419,34.28,34.28,34.01,34.09,87419,0.0,1.0
2021-10-04,34.0343,34.2,33.96,34.1961,145147,34.0343,34.2,33.96,34.1961,145147,0.0,1.0
2021-10-05,34.1942,34.3,34.19,34.24,16775,34.1942,34.3,34.19,34.24,16775,0.0,1.0
2021-10-06,34.245,34.25,34.055,34.13,8799,34.245,34.25,34.055,34.13,8799,0.0,1.0
2021-10-07,34.3466,34.4889,34.3466,34.4547,13925,34.3466,34.4889,34.3466,34.4547,13925,0.0,1.0
2021-10-08,34.325,34.43,34.325,34.34,14957,34.325,34.43,34.325,34.34,14957,0.0,1.0
2021-10-11,34.2647,34.45,34.2647,34.44,16243,34.2647,34.45,34.2647,34.44,16243,0.0,1.0
2021-10-12,34.25,34.32,34.2201,34.26,15413,34.25,34.32,34.2201,34.26,15413,0.0,1.0
2021-10-13,34.26,34.3,34.1701,34.3,9696,34.26,34.3,34.1701,34.3,9696,0.0,1.0
2021-10-14,34.49,34.5299,34.36,34.36,10602,34.49,34.5299,34.36,34.36,10602,0.0,1.0
2021-10-15,34.65,34.6589,34.557,34.61,4393,34.65,34.6589,34.557,34.61,4393,0.0,1.0
2021-10-18,34.69,34.7,34.53,34.5642,63436,34.69,34.7,34.53,34.5642,63436,0.0,1.0
2021-10-19,34.6802,34.7,34.63,34.7,23748,34.6802,34.7,34.63,34.7,23748,0.0,1.0
2021-10-20,34.79,34.82,34.7,34.7,5704,34.79,34.82,34.7,34.7,5704,0.0,1.0
2021-10-21,34.8177,34.84,34.7804,34.81,5112,34.8177,34.84,34.7804,34.81,5112,0.0,1.0
2021-10-22,34.81,34.84,34.78,34.79,146098,34.81,34.84,34.78,34.79,146098,0.0,1.0
2021-10-25,34.94,34.94,34.7679,34.7679,5015,34.94,34.94,34.7679,34.7679,5015,0.0,1.0
2021-10-26,34.95,34.96,34.9,34.95,60581,34.95,34.96,34.9,34.95,60581,0.0,1.0
2021-10-27,34.8536,34.9499,34.8213,34.9,7874,34.8536,34.9499,34.8213,34.9,7874,0.0,1.0
2021-10-28,34.9343,34.978,34.82,34.82,7312,34.9343,34.978,34.82,34.82,7312,0.0,1.0
2021-10-29,34.91,35.01,34.82,34.84,8847,34.91,35.01,34.82,34.84,8847,0.0,1.0
2021-11-01,34.9751,34.99,34.882,34.895,4966,34.9751,34.99,34.882,34.895,4966,0.0,1.0
2021-11-02,35.02,35.058,34.94,34.94,1774,35.02,35.058,34.94,34.94,1774,0.0,1.0
2021-11-03,35.09,35.09,34.9601,34.9764,7039,35.09,35.09,34.9601,34.9764,7039,0.0,1.0
2021-11-04,35.1054,35.15,35.1054,35.15,2125,35.1054,35.15,35.1054,35.15,2125,0.0,1.0
2021-11-05,35.1501,35.27,35.0701,35.265,3393,35.1501,35.27,35.0701,35.265,3393,0.0,1.0
2021-11-08,35.17,35.1805,35.11,35.175,2236,35.17,35.1805,35.11,35.175,2236,0.0,1.0
2021-11-09,35.13,35.158,35.07,35.158,464,35.13,35.158,35.07,35.158,464,0.0,1.0
2021-11-10,35.0543,35.176,34.98,35.15,11692,35.0543,35.176,34.98,35.15,11692,0.0,1.0
2021-11-11,35.0539,35.07,35.02,35.04,6220,35.0539,35.07,35.02,35.04,6220,0.0,1.0
2021-11-12,35.1,35.135,35.067,35.067,4409,35.1,35.135,35.067,35.067,4409,0.0,1.0
2021-11-15,35.11,35.1699,35.11,35.13,2773,35.11,35.1699,35.11,35.13,2773,0.0,1.0
2021-11-16,35.16,35.22,35.12,35.14,32527,35.16,35.22,35.12,35.14,32527,0.0,1.0
2021-11-17,35.08,35.2,35.0601,35.0601,121697,35.08,35.2,35.0601,35.0601,121697,0.0,1.0
2021-11-18,35.1441,35.2,35.044,35.09,16136,35.1441,35.2,35.044,35.09,16136,0.0,1.0
2021-11-19,35.13,35.188,35.11,35.13,3129,35.13,35.188,35.11,35.13,3129,0.0,1.0
2021-11-22,35.04,35.225,35.04,35.11,12194,35.04,35.225,35.04,35.11,12194,0.0,1.0
2021-11-23,35.13,35.13,34.9827,35.1,50477,35.13,35.13,34.9827,35.1,50477,0.0,1.0
2021-11-24,35.08,35.084,35.05,35.07,2261,35.08,35.084,35.05,35.07,2261,0.0,1.0
2021-11-26,34.8423,34.8423,34.7401,34.82,1480,34.8423,34.8423,34.7401,34.82,1480,0.0,1.0
2021-11-29,34.966,35.01,34.84,34.85,15194,34.966,35.01,34.84,34.85,15194,0.0,1.0
2021-11-30,34.7566,34.965,34.73,34.965,6899,34.7566,34.965,34.73,34.965,6899,0.0,1.0
2021-12-01,34.68,34.91,34.68,34.85,7773,34.68,34.91,34.68,34.85,7773,0.0,1.0
2021-12-02,34.7511,34.83,34.67,34.67,8235,34.7511,34.83,34.67,34.67,8235,0.0,1.0
2021-12-03,34.586,34.82,34.45,34.78,20233,34.586,34.82,34.45,34.78,20233,0.0,1.0
2021-12-06,34.8098,34.8288,34.76,34.82,2147,34.8098,34.8288,34.76,34.82,2147,0.0,1.0
2021-12-07,35.0385,35.1388,34.94,34.99,11278,35.0385,35.1388,34.94,34.99,11278,0.0,1.0
2021-12-08,35.1411,35.1592,35.053,35.1,5564,35.1411,35.1592,35.053,35.1,5564,0.0,1.0
2021-12-09,35.0591,35.15,35.05,35.13,6916,35.0591,35.15,35.05,35.13,6916,0.0,1.0
2021-12-10,35.168,35.18,35.11,35.11,2322,35.168,35.18,35.11,35.11,2322,0.0,1.0
2021-12-13,35.0761,35.12,35.06,35.12,2535,35.0761,35.12,35.06,35.12,2535,0.0,1.0
2021-12-14,34.9661,35.0,34.9003,34.9003,5213,34.9661,35.0,34.9003,34.9003,5213,0.0,1.0
2021-12-15,35.1383,35.159,34.92,34.9505,4259,35.1383,35.159,34.92,34.9505,4259,0.0,1.0
2021-12-16,35.0572,35.2,34.95,35.17,15450,35.0572,35.2,34.95,35.17,15450,0.0,1.0
2021-12-17,34.8969,35.005,34.8969,34.95,6302,34.8969,35.005,34.8969,34.95,6302,0.0,1.0
2021-12-20,34.8102,34.8102,34.65,34.66,7264,34.8102,34.8102,34.65,34.66,7264,0.0,1.0
2021-12-21,35.0008,35.0008,34.86,34.86,34434,35.0008,35.0008,34.86,34.86,34434,0.0,1.0
2021-12-22,35.11,35.14,34.97,34.97,20518,35.11,35.14,34.97,34.97,20518,0.0,1.0
2021-12-23,35.2179,35.2179,35.17,35.17,1224,35.2179,35.2179,35.17,35.17,1224,0.0,1.0
2021-12-27,35.3252,35.3252,35.24,35.241,2730,35.3252,35.3252,35.24,35.241,2730,0.0,1.0
2021-12-28,35.315,35.369,35.281,35.3109,3358,35.315,35.369,35.281,35.3109,3358,0.0,1.0
2021-12-29,35.3541,35.355,35.32,35.35,2733,35.3541,35.355,35.32,35.35,2733,0.0,1.0
2021-12-30,35.3548,35.44,35.3548,35.44,783,35.3548,35.44,35.3548,35.44,783,0.0,1.0
2021-12-31,35.3439,35.4199,35.28,35.28,3822,35.3439,35.4199,35.28,35.28,3822,0.0,1.0
2022-01-03,35.4002,35.41,35.3152,35.3152,6786,35.4002,35.41,35.3152,35.3152,6786,0.0,1.0
2022-01-04,35.35,35.4191,35.32,35.4019,2090,35.35,35.4191,35.32,35.4019,2090,0.0,1.0
2022-01-05,35.1875,35.4031,35.1875,35.4031,5916,35.1875,35.4031,35.1875,35.4031,5916,0.0,1.0
2022-01-06,35.1702,35.23,35.0971,35.18,8065,35.1702,35.23,35.0971,35.18,8065,0.0,1.0
2022-01-07,35.1,35.15,35.08,35.15,3255,35.1,35.15,35.08,35.15,3255,0.0,1.0
2022-01-10,35.1242,35.1242,34.93,34.94,10053,35.1242,35.1242,34.93,34.94,10053,0.0,1.0
2022-01-11,35.2468,35.2693,35.128,35.128,3663,35.2468,35.2693,35.128,35.128,3663,0.0,1.0
2022-01-12,35.27,35.3076,35.23,35.23,6814,35.27,35.3076,35.23,35.23,6814,0.0,1.0
2022-01-13,35.1135,35.285,35.1135,35.27,13829,35.1135,35.285,35.1135,35.27,13829,0.0,1.0
2022-01-14,35.1449,35.1449,34.97,35.07,39355,35.1449,35.1449,34.97,35.07,39355,0.0,1.0
2022-01-18,34.8879,34.94,34.87,34.93,2585,34.8879,34.94,34.87,34.93,2585,0.0,1.0
2022-01-19,34.8063,34.95,34.8063,34.88,13803,34.8063,34.95,34.8063,34.88,13803,0.0,1.0
2022-01-20,34.6429,34.94,34.6429,34.94,17296,34.6429,34.94,34.6429,34.94,17296,0.0,1.0
2022-01-21,34.3699,34.6,34.3699,34.5101,10065,34.3699,34.6,34.3699,34.5101,10065,0.0,1.0
2022-01-24,34.3703,34.3703,33.85,34.06,7895,34.3703,34.3703,33.85,34.06,7895,0.0,1.0
2022-01-25,34.2098,34.37,33.9001,33.9001,8505,34.2098,34.37,33.9001,33.9001,8505,0.0,1.0
2022-01-26,34.1348,34.4787,34.04,34.4787,16190,34.1348,34.4787,34.04,34.4787,16190,0.0,1.0
2022-01-27,34.1287,34.421,34.1,34.26,6897,34.1287,34.421,34.1,34.26,6897,0.0,1.0
2022-01-28,34.4607,34.4607,34.02,34.05,15404,34.4607,34.4607,34.02,34.05,15404,0.0,1.0
2022-01-31,34.7387,34.7387,34.5506,34.61,6574,34.7387,34.7387,34.5506,34.61,6574,0.0,1.0
2022-02-01,34.8433,34.8433,34.69,34.69,5147,34.8433,34.8433,34.69,34.69,5147,0.0,1.0
2022-02-02,35.02,35.03,34.87,34.9039,23679,35.02,35.03,34.87,34.9039,23679,0.0,1.0
2022-02-03,34.6498,34.78,34.64,34.78,5670,34.6498,34.78,34.64,34.78,5670,0.0,1.0
2022-02-04,34.7237,34.76,34.54,34.6,8917,34.7237,34.76,34.54,34.6,8917,0.0,1.0
2022-02-07,34.6174,34.7588,34.6174,34.72,3646,34.6174,34.7588,34.6174,34.72,3646,0.0,1.0
2022-02-08,34.7814,34.7814,34.595,34.6075,13780,34.7814,34.7814,34.595,34.6075,13780,0.0,1.0
2022-02-09,34.9652,34.9652,34.88,34.93,3179,34.9652,34.9652,34.88,34.93,3179,0.0,1.0
2022-02-10,34.7156,34.87,34.68,34.87,11211,34.7156,34.87,34.68,34.87,11211,0.0,1.0
2022-02-11,34.4713,34.75,34.4538,34.63,9276,34.4713,34.75,34.4538,34.63,9276,0.0,1.0
2022-02-14,34.3897,34.43,34.26,34.37,17983,34.3897,34.43,34.26,34.37,17983,0.0,1.0
2022-02-15,34.6125,34.6125,34.55,34.6,6908,34.6125,34.6125,34.55,34.6,6908,0.0,1.0
2022-02-16,34.6527,34.68,34.495,34.57,23580,34.6527,34.68,34.495,34.57,23580,0.0,1.0
2022-02-17,34.352,34.49,34.34,34.48,15984,34.352,34.49,34.34,34.48,15984,0.0,1.0
2022-02-18,34.253,34.43,34.24,34.43,1909,34.253,34.43,34.24,34.43,1909,0.0,1.0
2022-02-22,34.0638,34.27,34.0,34.07,12516,34.0638,34.27,34.0,34.07,12516,0.0,1.0
2022-02-23,33.8049,34.174,33.8049,34.08,2997,33.8049,34.174,33.8049,34.08,2997,0.0,1.0
2022-02-24,33.99,33.99,33.5636,33.5636,3506,33.99,33.99,33.5636,33.5636,3506,0.0,1.0
2022-02-25,34.3378,34.3378,34.03,34.1,3092,34.3378,34.3378,34.03,34.1,3092,0.0,1.0
2022-02-28,34.2925,34.36,34.02,34.05,19233,34.2925,34.36,34.02,34.05,19233,0.0,1.0
2022-03-01,34.0629,34.2466,34.02,34.19,17436,34.0629,34.2466,34.02,34.19,17436,0.0,1.0
2022-03-02,34.3772,34.46,34.18,34.21,13256,34.3772,34.46,34.18,34.21,13256,0.0,1.0
2022-03-03,34.288,34.32,34.2404,34.2404,1890,34.288,34.32,34.2404,34.2404,1890,0.0,1.0
2022-03-04,34.18,34.18,34.03,34.05,7228,34.18,34.18,34.03,34.05,7228,0.0,1.0
2022-03-07,33.7241,34.25,33.68,34.25,3156,33.7241,34.25,33.68,34.25,3156,0.0,1.0
2022-03-08,33.64,33.8435,33.54,33.54,12809,33.64,33.8435,33.54,33.54,12809,0.0,1.0
2022-03-09,33.955,33.955,33.84,33.84,7445,33.955,33.955,33.84,33.84,7445,0.0,1.0
2022-03-10,33.9125,33.9125,33.74,33.74,4642,33.9125,33.9125,33.74,33.74,4642,0.0,1.0
2022-03-11,33.7352,33.905,33.71,33.905,8189,33.7352,33.905,33.71,33.905,8189,0.0,1.0
2022-03-14,33.5986,33.78,33.57,33.65,5551,33.5986,33.78,33.57,33.65,5551,0.0,1.0
2022-03-15,33.9306,33.9306,33.77,33.78,6117,33.9306,33.9306,33.77,33.78,6117,0.0,1.0
2022-03-16,34.2249,34.2249,33.9691,34.115,1697,34.2249,34.2249,33.9691,34.115,1697,0.0,1.0
2022-03-17,34.4544,34.479,34.2801,34.2801,4231,34.4544,34.479,34.2801,34.2801,4231,0.0,1.0
2022-03-18,34.5855,34.64,34.47,34.475,3758,34.5855,34.64,34.47,34.475,3758,0.0,1.0
2022-03-21,34.6546,34.73,34.5401,34.68,3522,34.6546,34.73,34.5401,34.68,3522,0.0,1.0
2022-03-22,34.78,34.87,34.78,34.81,4798,34.78,34.87,34.78,34.81,4798,0.0,1.0
2022-03-23,34.6638,34.78,34.65,34.775,8080,34.6638,34.78,34.65,34.775,8080,0.0,1.0
2022-03-24,34.8484,34.8484,34.6,34.6,4654,34.8484,34.8484,34.6,34.6,4654,0.0,1.0
2022-03-25,34.9129,34.9157,34.8,34.9001,24302,34.9129,34.9157,34.8,34.9001,24302,0.0,1.0
2022-03-28,35.0203,35.0203,34.875,34.92,7631,35.0203,35.0203,34.875,34.92,7631,0.0,1.0
2022-03-29,35.18,35.18,35.135,35.135,4375,35.18,35.18,35.135,35.135,4375,0.0,1.0
2022-03-30,35.1125,35.14,35.07,35.1221,2139,35.1125,35.14,35.07,35.1221,2139,0.0,1.0
2022-03-31,34.9392,35.1399,34.9392,35.1399,21870,34.9392,35.1399,34.9392,35.1399,21870,0.0,1.0
2022-04-01,34.87,34.98,34.84,34.94,10203,34.87,34.98,34.84,34.94,10203,0.0,1.0
2022-04-04,35.0723,35.0723,34.96,34.99,3115,35.0723,35.0723,34.96,34.99,3115,0.0,1.0
2022-04-05,34.893,34.99,34.84,34.96,1997,34.893,34.99,34.84,34.96,1997,0.0,1.0
2022-04-06,34.7625,34.7625,34.6737,34.73,3218,34.7625,34.7625,34.6737,34.73,3218,0.0,1.0
2022-04-07,34.8269,34.8269,34.621,34.8,4569,34.8269,34.8269,34.621,34.8,4569,0.0,1.0
2022-04-08,34.7741,34.8638,34.7741,34.8638,5414,34.7741,34.8638,34.7741,34.8638,5414,0.0,1.0
2022-04-11,34.5295,34.5295,34.5295,34.5295,97,34.5295,34.5295,34.5295,34.5295,97,0.0,1.0
2022-04-12,34.4456,34.58,34.408,34.51,1335,34.4456,34.58,34.408,34.51,1335,0.0,1.0
2022-04-13,34.64,34.64,34.35,34.35,15056,34.64,34.64,34.35,34.35,15056,0.0,1.0
2022-04-14,34.4499,34.65,34.4499,34.64,1701,34.4499,34.65,34.4499,34.64,1701,0.0,1.0
2022-04-18,34.3877,34.49,34.3201,34.3693,4565,34.3877,34.49,34.3201,34.3693,4565,0.0,1.0
2022-04-19,34.71,34.72,34.53,34.53,10229,34.71,34.72,34.53,34.53,10229,0.0,1.0
2022-04-20,34.6798,34.82,34.63,34.82,7316,34.6798,34.82,34.63,34.82,7316,0.0,1.0
2022-04-21,34.4205,34.75,34.4205,34.75,3121,34.4205,34.75,34.4205,34.75,3121,0.0,1.0
2022-04-22,33.9842,34.17,33.9842,34.1279,11429,33.9842,34.17,33.9842,34.1279,11429,0.0,1.0
2022-04-25,34.0348,34.1099,33.75,33.76,7668,34.0348,34.1099,33.75,33.76,7668,0.0,1.0
2022-04-26,33.585,33.79,33.585,33.77,1423,33.585,33.79,33.585,33.77,1423,0.0,1.0
2022-04-27,33.5784,33.7285,33.53,33.6948,2415,33.5784,33.7285,33.53,33.6948,2415,0.0,1.0
2022-04-28,33.9441,33.9441,33.82,33.82,1732,33.9441,33.9441,33.82,33.82,1732,0.0,1.0
2022-04-29,33.33,33.76,33.33,33.76,4731,33.33,33.76,33.33,33.76,4731,0.0,1.0
2022-05-02,33.4153,33.4628,33.06,33.41,16974,33.4153,33.4628,33.06,33.41,16974,0.0,1.0
2022-05-03,33.5071,33.55,33.475,33.5,5107,33.5071,33.55,33.475,33.5,5107,0.0,1.0
2022-05-04,33.9943,33.9943,33.4141,33.62,2928,33.9943,33.9943,33.4141,33.62,2928,0.0,1.0
2022-05-05,33.3998,33.81,33.295,33.81,9586,33.3998,33.81,33.295,33.81,9586,0.0,1.0
2022-05-06,33.3399,33.34,33.28,33.28,3361,33.3399,33.34,33.28,33.28,3361,0.0,1.0
2022-05-09,32.8803,33.03,32.8803,33.03,9109,32.8803,33.03,32.8803,33.03,9109,0.0,1.0
2022-05-10,32.9039,33.15,32.9039,33.15,3778,32.9039,33.15,32.9039,33.15,3778,0.0,1.0
2022-05-11,32.6956,32.9875,32.6956,32.77,10225,32.6956,32.9875,32.6956,32.77,10225,0.0,1.0
2022-05-12,32.6616,32.7012,32.54,32.659,8018,32.6616,32.7012,32.54,32.659,8018,0.0,1.0
2022-05-13,32.9535,33.02,32.82,32.83,20893,32.9535,33.02,32.82,32.83,20893,0.0,1.0
2022-05-16,32.8989,33.0,32.84,32.9,12170,32.8989,33.0,32.84,32.9,12170,0.0,1.0
2022-05-17,33.1293,33.16,32.99,33.16,8561,33.1293,33.16,32.99,33.16,8561,0.0,1.0
2022-05-18,32.6271,32.99,32.6271,32.99,14095,32.6271,32.99,32.6271,32.99,14095,0.0,1.0
2022-05-19,32.55,32.67,32.53,32.5301,17079,32.55,32.67,32.53,32.5301,17079,0.0,1.0
2022-05-20,32.5464,32.68,32.3601,32.68,18036,32.5464,32.68,32.3601,32.68,18036,0.0,1.0
2022-05-23,32.7443,32.81,32.58,32.58,9815,32.7443,32.81,32.58,32.58,9815,0.0,1.0
2022-05-24,32.6949,32.6949,32.5361,32.67,45887,32.6949,32.6949,32.5361,32.67,45887,0.0,1.0
2022-05-25,32.8299,32.87,32.67,32.7001,798537,32.8299,32.87,32.67,32.7001,798537,0.0,1.0
2022-05-26,33.02,33.1,32.88,32.88,20002,33.02,33.1,32.88,32.88,20002,0.0,1.0
2022-05-27,33.35,33.35,33.1501,33.2228,37882,33.35,33.35,33.1501,33.2228,37882,0.0,1.0
2022-05-31,33.2532,33.409,33.2231,33.2463,30457,33.2532,33.409,33.2231,33.2463,30457,0.0,1.0
2022-06-01,33.2,33.369,33.063,33.369,44559,33.2,33.369,33.063,33.369,44559,0.0,1.0
2022-06-02,33.44,33.44,33.1,33.16,40183,33.44,33.44,33.1,33.16,40183,0.0,1.0
2022-06-03,33.17,33.24,33.115,33.24,10567,33.17,33.24,33.115,33.24,10567,0.0,1.0
2022-06-06,33.17,33.3512,33.14,33.3512,11106,33.17,33.3512,33.14,33.3512,11106,0.0,1.0
2022-06-07,33.305,33.42,33.0359,33.0359,5643,33.305,33.42,33.0359,33.0359,5643,0.0,1.0
2022-06-08,33.1,33.34,33.09,33.29,19957,33.1,33.34,33.09,33.29,19957,0.0,1.0
2022-06-09,32.87,33.09,32.87,33.04,29187,32.87,33.09,32.87,33.04,29187,0.0,1.0
2022-06-10,32.5834,32.7,32.52,32.7,8582,32.5834,32.7,32.52,32.7,8582,0.0,1.0
2022-06-13,32.32,32.36,32.24,32.3,16191,32.32,32.36,32.24,32.3,16191,0.0,1.0
2022-06-14,32.247,32.299,32.225,32.299,14633,32.247,32.299,32.225,32.299,14633,0.0,1.0
2022-06-15,32.34,32.385,32.23,32.336,60859,32.34,32.385,32.23,32.336,60859,0.0,1.0
2022-06-16,32.14,32.25,32.1049,32.25,28668,32.14,32.25,32.1049,32.25,28668,0.0,1.0
2022-06-17,32.1833,32.259,32.09,32.09,21422,32.1833,32.259,32.09,32.09,21422,0.0,1.0
2022-06-21,32.3024,32.38,32.2501,32.34,15724,32.3024,32.38,32.2501,32.34,15724,0.0,1.0
2022-06-22,32.3334,32.38,32.265,32.265,57283,32.3334,32.38,32.265,32.265,57283,0.0,1.0
2022-06-23,32.3523,32.4,32.2792,32.3,177236,32.3523,32.4,32.2792,32.3,177236,0.0,1.0
2022-06-24,32.5066,32.51,32.43,32.4988,6346,32.5066,32.51,32.43,32.4988,6346,0.0,1.0
2022-06-27,32.4755,32.6,32.4401,32.6,3983,32.4755,32.6,32.4401,32.6,3983,0.0,1.0
2022-06-28,32.37,32.48,32.33,32.48,40306,32.37,32.48,32.33,32.48,40306,0.0,1.0
2022-06-29,32.3747,32.4,32.3199,32.38,19179,32.3747,32.4,32.3199,32.38,19179,0.0,1.0
2022-06-30,32.328,32.38,32.28,32.31,6660,32.328,32.38,32.28,32.31,6660,0.0,1.0
2022-07-01,32.3751,32.3899,32.26,32.31,3822,32.3751,32.3899,32.26,32.31,3822,0.0,1.0
2022-07-05,32.37,32.38,32.29,32.325,7963,32.37,32.38,32.29,32.325,7963,0.0,1.0
2022-07-06,32.3852,32.41,32.32,32.36,30336,32.3852,32.41,32.32,32.36,30336,0.0,1.0
2022-07-07,32.44,32.48,32.4001,32.46,14003,32.44,32.48,32.4001,32.46,14003,0.0,1.0
2022-07-08,32.4329,32.49,32.43,32.445,1921,32.4329,32.49,32.43,32.445,1921,0.0,1.0
2022-07-11,32.4092,32.42,32.3745,32.4061,3171,32.4092,32.42,32.3745,32.4061,3171,0.0,1.0
2022-07-12,32.36,32.38,32.36,32.38,453,32.36,32.38,32.36,32.38,453,0.0,1.0
2022-07-13,32.3505,32.36,32.3201,32.3201,3305,32.3505,32.36,32.3201,32.3201,3305,0.0,1.0
2022-07-14,32.345,32.4,32.3,32.32,47497,32.345,32.4,32.3,32.32,47497,0.0,1.0
2022-07-15,32.3738,32.45,32.37,32.45,519,32.3738,32.45,32.37,32.45,519,0.0,1.0
2022-07-18,32.355,32.39,32.355,32.37,7097,32.355,32.39,32.355,32.37,7097,0.0,1.0
2022-07-19,32.4249,32.4262,32.36,32.38,100305,32.4249,32.4262,32.36,32.38,100305,0.0,1.0
2022-07-20,32.44,32.48,32.4,32.4344,1129878,32.44,32.48,32.4,32.4344,1129878,0.0,1.0
2022-07-21,32.54,32.54,32.45,32.5199,62816,32.54,32.54,32.45,32.5199,62816,0.0,1.0
2022-07-22,32.475,32.52,32.47,32.495,67943,32.475,32.52,32.47,32.495,67943,0.0,1.0
2022-07-25,32.48,32.51,32.46,32.51,11552,32.48,32.51,32.46,32.51,11552,0.0,1.0
2022-07-26,32.465,32.479,32.46,32.47,6359,32.465,32.479,32.46,32.47,6359,0.0,1.0
2022-07-27,32.4863,32.4863,32.4,32.46,11635,32.4863,32.4863,32.4,32.46,11635,0.0,1.0
2022-07-28,32.59,32.59,32.5001,32.55,8321,32.59,32.59,32.5001,32.55,8321,0.0,1.0
2022-07-29,32.6299,32.64,32.5719,32.5801,11315,32.6299,32.64,32.5719,32.5801,11315,0.0,1.0
2022-08-01,32.6156,32.69,32.56,32.6201,27932,32.6156,32.69,32.56,32.6201,27932,0.0,1.0
2022-08-02,32.5606,32.68,32.52,32.58,153804,32.5606,32.68,32.52,32.58,153804,0.0,1.0
2022-08-03,32.6921,32.76,32.5701,32.65,16408,32.6921,32.76,32.5701,32.65,16408,0.0,1.0
2022-08-04,32.6,32.7,32.59,32.665,33487,32.6,32.7,32.59,32.665,33487,0.0,1.0
2022-08-05,32.55,32.61,32.45,32.45,17791,32.55,32.61,32.45,32.45,17791,0.0,1.0
2022-08-08,32.5502,32.69,32.54,32.69,4774,32.5502,32.69,32.54,32.69,4774,0.0,1.0
2022-08-09,32.52,32.61,32.46,32.61,16178,32.52,32.61,32.46,32.61,16178,0.0,1.0
2022-08-10,32.74,32.74,32.65,32.66,4584,32.74,32.74,32.65,32.66,4584,0.0,1.0
2022-08-11,32.6848,32.8892,32.65,32.8251,11739,32.6848,32.8892,32.65,32.8251,11739,0.0,1.0
2022-08-12,32.9817,33.0,32.7269,32.78,98413,32.9817,33.0,32.7269,32.78,98413,0.0,1.0
2022-08-15,33.0674,33.13,32.85,32.85,227565,33.0674,33.13,32.85,32.85,227565,0.0,1.0
2022-08-16,33.1069,33.27,32.92,32.97,88161,33.1069,33.27,32.92,32.97,88161,0.0,1.0
2022-08-17,32.92,33.005,32.8332,32.932,10265,32.92,33.005,32.8332,32.932,10265,0.0,1.0
2022-08-18,32.95,33.0299,32.8101,32.86,354682,32.95,33.0299,32.8101,32.86,354682,0.0,1.0
2022-08-19,32.49,32.76,32.45,32.76,285638,32.49,32.76,32.45,32.76,285638,0.0,1.0
2022-08-22,32.18,32.39,32.1301,32.39,271405,32.18,32.39,32.1301,32.39,271405,0.0,1.0
2022-08-23,32.1469,32.22,32.1301,32.17,86734,32.1469,32.22,32.1301,32.17,86734,0.0,1.0
2022-08-24,32.22,32.26,32.034,32.16,168189,32.22,32.26,32.034,32.16,168189,0.0,1.0
2022-08-25,32.37,32.375,32.22,32.28,28903,32.37,32.375,32.22,32.28,28903,0.0,1.0
2022-08-26,31.92,32.45,31.85,32.3873,101099,31.92,32.45,31.85,32.3873,101099,0.0,1.0
2022-08-29,31.81,31.88,31.685,31.78,154762,31.81,31.88,31.685,31.78,154762,0.0,1.0
2022-08-30,31.63,31.86,31.5521,31.86,99558,31.63,31.86,31.5521,31.86,99558,0.0,1.0
2022-08-31,31.5,31.73,31.493,31.68,92033,31.5,31.73,31.493,31.68,92033,0.0,1.0
2022-09-01,31.56,31.56,31.28,31.43,276746,31.56,31.56,31.28,31.43,276746,0.0,1.0
2022-09-02,31.38,31.715,31.2781,31.7,74324,31.38,31.715,31.2781,31.7,74324,0.0,1.0
2022-09-06,31.31,31.412,31.225,31.37,36426,31.31,31.412,31.225,31.37,36426,0.0,1.0
2022-09-07,31.59,31.61,31.31,31.31,114484,31.59,31.61,31.31,31.31,114484,0.0,1.0
2022-09-08,31.71,31.72,31.45,31.52,296606,31.71,31.72,31.45,31.52,296606,0.0,1.0
2022-09-09,31.94,31.94,31.7802,31.81,40163,31.94,31.94,31.7802,31.81,40163,0.0,1.0
2022-09-12,32.0497,32.11,31.94,31.94,44739,32.0497,32.11,31.94,31.94,44739,0.0,1.0
2022-09-13,31.335,31.75,31.32,31.75,115083,31.335,31.75,31.32,31.75,115083,0.0,1.0
2022-09-14,31.33,31.41,31.255,31.39,57683,31.33,31.41,31.255,31.39,57683,0.0,1.0
2022-09-15,31.17,31.4,31.14,31.31,135427,31.17,31.4,31.14,31.31,135427,0.0,1.0
2022-09-16,31.1024,31.14,30.94,31.06,72790,31.1024,31.14,30.94,31.06,72790,0.0,1.0
2022-09-19,31.2,31.2,30.96,30.97,27150,31.2,31.2,30.96,30.97,27150,0.0,1.0
2022-09-20,30.99,31.0799,30.9099,31.03,225089,30.99,31.0799,30.9099,31.03,225089,0.0,1.0
2022-09-21,30.8,31.139,30.8,31.07,94837,30.8,31.139,30.8,31.07,94837,0.0,1.0
2022-09-22,30.66,30.77,30.5669,30.77,181751,30.66,30.77,30.5669,30.77,181751,0.0,1.0
2022-09-23,30.32,30.55,30.19,30.55,108251,30.32,30.55,30.19,30.55,108251,0.0,1.0
2022-09-26,30.23,30.41,30.15,30.25,116169,30.23,30.41,30.15,30.25,116169,0.0,1.0
2022-09-27,30.19,30.445,30.0801,30.42,433687,30.19,30.445,30.0801,30.42,433687,0.0,1.0
2022-09-28,30.49,30.55,30.17,30.28,428107,30.49,30.55,30.17,30.28,428107,0.0,1.0
2022-09-29,30.125,30.36,30.0001,30.36,108972,30.125,30.36,30.0001,30.36,108972,0.0,1.0
2022-09-30,29.99,30.2463,29.935,30.17,158213,29.99,30.2463,29.935,30.17,158213,0.0,1.0
2022-10-03,30.3043,30.375,30.03,30.04,55884,30.3043,30.375,30.03,30.04,55884,0.0,1.0
2022-10-04,30.7487,30.75,30.5,30.5,165963,30.7487,30.75,30.5,30.5,165963,0.0,1.0
2022-10-05,30.7395,30.87,30.4894,30.56,604165,30.7395,30.87,30.4894,30.56,604165,0.0,1.0
2022-10-06,30.5968,30.79,30.5845,30.72,32554,30.5968,30.79,30.5845,30.72,32554,0.0,1.0
2022-10-07,30.2,30.45,30.13,30.45,25140,30.2,30.45,30.13,30.45,25140,0.0,1.0
2022-10-10,30.06,30.138,29.985,30.115,137207,30.06,30.138,29.985,30.115,137207,0.0,1.0
2022-10-11,29.99,30.1431,29.9083,30.02,48769,29.99,30.1431,29.9083,30.02,48769,0.0,1.0
2022-10-12,29.97,32.99,29.92,30.03,720823,29.97,32.99,29.92,30.03,720823,0.0,1.0
2022-10-13,30.22,30.3,29.62,29.62,24244,30.22,30.3,29.62,29.62,24244,0.0,1.0
2022-10-14,29.97,30.33,29.945,30.33,24489,29.97,30.33,29.945,30.33,24489,0.0,1.0
2022-10-17,30.33,30.36,30.2428,30.25,36224,30.33,30.36,30.2428,30.25,36224,0.0,1.0
2022-10-18,30.52,30.67,30.3313,30.67,225653,30.52,30.67,30.3313,30.67,225653,0.0,1.0
2022-10-19,30.3487,30.459,30.2611,30.39,15710,30.3487,30.459,30.2611,30.39,15710,0.0,1.0
2022-10-20,30.31,30.54,30.22,30.4,86519,30.31,30.54,30.22,30.4,86519,0.0,1.0
2022-10-21,30.6347,30.6786,30.28,30.29,67168,30.6347,30.6786,30.28,30.29,67168,0.0,1.0
2022-10-24,30.82,30.85,30.51,30.78,477711,30.82,30.85,30.51,30.78,477711,0.0,1.0
2022-10-25,31.06,31.06,30.85,30.85,50910,31.06,31.06,30.85,30.85,50910,0.0,1.0
2022-10-26,30.96,31.15,30.89,30.98,45112,30.96,31.15,30.89,30.98,45112,0.0,1.0
2022-10-27,30.8598,31.02,30.8291,31.02,27532,30.8598,31.02,30.8291,31.02,27532,0.0,1.0
2022-10-28,31.21,31.21,30.8716,30.9062,93971,31.21,31.21,30.8716,30.9062,93971,0.0,1.0
2022-10-31,31.1072,31.19,31.0301,31.08,36042,31.1072,31.19,31.0301,31.08,36042,0.0,1.0
2022-11-01,31.11,31.34,31.0087,31.34,66173,31.11,31.34,31.0087,31.34,66173,0.0,1.0
2022-11-02,30.71,31.13,30.66,31.06,41690,30.71,31.13,30.66,31.06,41690,0.0,1.0
2022-11-03,30.59,30.64,30.43,30.47,29021,30.59,30.64,30.43,30.47,29021,0.0,1.0
2022-11-04,30.76,30.815,30.507,30.67,38650,30.76,30.815,30.507,30.67,38650,0.0,1.0
2022-11-07,30.93,31.04,30.73,30.73,309184,30.93,31.04,30.73,30.73,309184,0.0,1.0
2022-11-08,31.02,31.11,30.835,31.0,98827,31.02,31.11,30.835,31.0,98827,0.0,1.0
2022-11-09,30.684,30.97,30.68,30.97,125894,30.684,30.97,30.68,30.97,125894,0.0,1.0
2022-11-10,31.52,31.53,31.179,31.29,127560,31.52,31.53,31.179,31.29,127560,0.0,1.0
2022-11-11,31.6379,31.66,31.46,31.55,49360,31.6379,31.66,31.46,31.55,49360,0.0,1.0
2022-11-14,31.52,31.68,31.5,31.5,41219,31.52,31.68,31.5,31.5,41219,0.0,1.0
2022-11-15,31.64,31.7129,31.5285,31.6501,38890,31.64,31.7129,31.5285,31.6501,38890,0.0,1.0
2022-11-16,31.52,31.585,31.47,31.5315,47791,31.52,31.585,31.47,31.5315,47791,0.0,1.0
2022-11-17,31.49,31.51,31.27,31.33,66131,31.49,31.51,31.27,31.33,66131,0.0,1.0
2022-11-18,31.54,31.63,31.43,31.63,45245,31.54,31.63,31.43,31.63,45245,0.0,1.0
2022-11-21,31.53,31.57,31.434,31.57,558957,31.53,31.57,31.434,31.57,558957,0.0,1.0
2022-11-22,31.6687,31.6699,31.555,31.555,35757,31.6687,31.6699,31.555,31.555,35757,0.0,1.0
2022-11-23,31.7986,31.89,31.7001,31.72,36200,31.7986,31.89,31.7001,31.72,36200,0.0,1.0
2022-11-25,31.8101,31.85,31.71,31.71,2157,31.8101,31.85,31.71,31.71,2157,0.0,1.0
2022-11-28,31.59,31.76,31.5101,31.73,25495,31.59,31.76,31.5101,31.73,25495,0.0,1.0
2022-11-29,31.58,31.59,31.442,31.57,53082,31.58,31.59,31.442,31.57,53082,0.0,1.0
2022-11-30,32.08,32.08,31.47,31.48,46171,32.08,32.08,31.47,31.48,46171,0.0,1.0
2022-12-01,32.09,32.16,31.93,32.16,31777,32.09,32.16,31.93,32.16,31777,0.0,1.0
2022-12-02,32.0123,32.08,31.76,31.76,68077,32.0123,32.08,31.76,31.76,68077,0.0,1.0
2022-12-05,31.75,31.99,31.65,31.99,17583,31.75,31.99,31.65,31.99,17583,0.0,1.0
2022-12-06,31.52,31.71,31.4,31.71,22630,31.52,31.71,31.4,31.71,22630,0.0,1.0
2022-12-07,31.5,31.55,31.4,31.44,29091,31.5,31.55,31.4,31.44,29091,0.0,1.0
2022-12-08,31.5716,31.657,31.48,31.51,49956,31.5716,31.657,31.48,31.51,49956,0.0,1.0
2022-12-09,31.54,31.72,31.5172,31.59,242465,31.54,31.72,31.5172,31.59,242465,0.0,1.0
2022-12-12,31.76,31.76,31.5,31.57,80117,31.76,31.76,31.5,31.57,80117,0.0,1.0
2022-12-13,31.89,32.19,31.726,32.13,90348,31.89,32.19,31.726,32.13,90348,0.0,1.0
2022-12-14,31.78,32.09,31.63,31.83,52981,31.78,32.09,31.63,31.83,52981,0.0,1.0
2022-12-15,31.28,31.45,31.23,31.45,30970,31.28,31.45,31.23,31.45,30970,0.0,1.0
2022-12-16,31.19,31.28,31.0628,31.07,82793,31.19,31.28,31.0628,31.07,82793,0.0,1.0
2022-12-19,31.04,31.56,30.8801,31.56,47223,31.04,31.56,30.8801,31.56,47223,0.0,1.0
2022-12-20,31.0192,31.11,30.9829,31.05,17233,31.0192,31.11,30.9829,31.05,17233,0.0,1.0
2022-12-21,31.22,31.31,31.09,31.09,75133,31.22,31.31,31.09,31.09,75133,0.0,1.0
2022-12-22,30.98,31.11,30.7701,31.0899,151237,30.98,31.11,30.7701,31.0899,151237,0.0,1.0
2022-12-23,31.09,31.13,30.91,30.96,41224,31.09,31.13,30.91,30.96,41224,0.0,1.0
2022-12-27,31.11,31.14,31.05,31.13,31583,31.11,31.14,31.05,31.13,31583,0.0,1.0
2022-12-28,30.92,31.095,30.86,31.01,50361,30.92,31.095,30.86,31.01,50361,0.0,1.0
2022-12-29,31.1512,31.2,31.03,31.03,58654,31.1512,31.2,31.03,31.03,58654,0.0,1.0
2022-12-30,31.12,31.12,30.927,31.06,63204,31.12,31.12,30.927,31.06,63204,0.0,1.0
2023-01-03,31.0153,31.16,30.897,31.12,24955,31.0153,31.16,30.897,31.12,24955,0.0,1.0
2023-01-04,31.16,31.228,31.01,31.07,55895,31.16,31.228,31.01,31.07,55895,0.0,1.0
2023-01-05,30.89,31.02,30.89,31.02,71827,30.89,31.02,30.89,31.02,71827,0.0,1.0
2023-01-06,31.25,31.36,31.03,31.04,50171,31.25,31.36,31.03,31.04,50171,0.0,1.0
2023-01-09,31.31,31.54,31.267,31.33,17637,31.31,31.54,31.267,31.33,17637,0.0,1.0
2023-01-10,31.35,31.41,31.26,31.26,15918,31.35,31.41,31.26,31.26,15918,0.0,1.0
2023-01-11,31.63,31.63,31.42,31.4713,203807,31.63,31.63,31.42,31.4713,203807,0.0,1.0
2023-01-12,31.6047,31.715,31.46,31.523,93167,31.6047,31.715,31.46,31.523,93167,0.0,1.0
2023-01-13,31.685,31.7199,31.4001,31.42,59543,31.685,31.7199,31.4001,31.42,59543,0.0,1.0
2023-01-17,31.6,31.761,31.6,31.69,22515,31.6,31.761,31.6,31.69,22515,0.0,1.0
2023-01-18,31.3791,31.7799,31.3791,31.64,62263,31.3791,31.7799,31.3791,31.64,62263,0.0,1.0
2023-01-19,31.18,31.33,31.177,31.25,25913,31.18,31.33,31.177,31.25,25913,0.0,1.0
2023-01-20,31.5,31.5084,31.25,31.3,31398,31.5,31.5084,31.25,31.3,31398,0.0,1.0
2023-01-23,31.79,31.88,31.5909,31.659,123502,31.79,31.88,31.5909,31.659,123502,0.0,1.0
2023-01-24,31.67,31.77,31.63,31.7068,98749,31.67,31.77,31.63,31.7068,98749,0.0,1.0
2023-01-25,31.64,31.7385,31.38,31.5011,153711,31.64,31.7385,31.38,31.5011,153711,0.0,1.0
2023-01-26,31.93,31.9599,31.6984,31.92,262660,31.93,31.9599,31.6984,31.92,262660,0.0,1.0
2023-01-27,31.92,32.08,31.878,31.89,40562,31.92,32.08,31.878,31.89,40562,0.0,1.0
2023-01-30,31.75,31.9599,31.71,31.92,1047027,31.75,31.9599,31.71,31.92,1047027,0.0,1.0
2023-01-31,31.9775,31.9775,31.7322,31.7532,43432,31.9775,31.9775,31.7322,31.7532,43432,0.0,1.0
2023-02-01,32.2134,32.345,31.86,31.9,18992,32.2134,32.345,31.86,31.9,18992,0.0,1.0
2023-02-02,32.52,32.58,32.34,32.45,221589,32.52,32.58,32.34,32.45,221589,0.0,1.0
2023-02-03,32.33,32.52,32.2301,32.32,592943,32.33,32.52,32.2301,32.32,592943,0.0,1.0
2023-02-06,32.22,32.25,32.12,32.22,13455,32.22,32.25,32.12,32.22,13455,0.0,1.0
2023-02-07,32.44,32.47,32.0821,32.16,35574,32.44,32.47,32.0821,32.16,35574,0.0,1.0
2023-02-08,32.19,32.365,32.1701,32.36,229733,32.19,32.365,32.1701,32.36,229733,0.0,1.0
2023-02-09,32.08,32.43,32.0213,32.43,1451218,32.08,32.43,32.0213,32.43,1451218,0.0,1.0
2023-02-10,32.13,32.1499,31.98,32.04,48084,32.13,32.1499,31.98,32.04,48084,0.0,1.0
2023-02-13,32.29,32.348,32.177,32.177,23732,32.29,32.348,32.177,32.177,23732,0.0,1.0
2023-02-14,32.34,32.436,32.155,32.29,38907,32.34,32.436,32.155,32.29,38907,0.0,1.0
2023-02-15,32.33,32.37,32.14,32.14,88372,32.33,32.37,32.14,32.14,88372,0.0,1.0
2023-02-16,32.1015,32.32,32.07,32.26,110014,32.1015,32.32,32.07,32.26,110014,0.0,1.0
2023-02-17,32.0,32.12,31.9194,32.12,18295,32.0,32.12,31.9194,32.12,18295,0.0,1.0
2023-02-21,31.69,31.91,31.65,31.88,63380,31.69,31.91,31.65,31.88,63380,0.0,1.0
2023-02-22,31.57,31.76,31.57,31.67,45948,31.57,31.76,31.57,31.67,45948,0.0,1.0
2023-02-23,31.73,31.84,31.5301,31.84,161549,31.73,31.84,31.5301,31.84,161549,0.0,1.0
2023-02-24,31.56,31.58,31.38,31.53,32682,31.56,31.58,31.38,31.53,32682,0.0,1.0
2023-02-27,31.58,31.7699,31.5301,31.73,24588,31.58,31.7699,31.5301,31.73,24588,0.0,1.0
2023-02-28,31.53,31.64,31.4729,31.59,46335,31.53,31.64,31.4729,31.59,46335,0.0,1.0
2023-03-01,31.39,31.48,31.34,31.48,83625,31.39,31.48,31.34,31.48,83625,0.0,1.0
2023-03-02,31.59,31.62,31.3031,31.36,83819,31.59,31.62,31.3031,31.36,83819,0.0,1.0
2023-03-03,31.8476,31.879,31.6,31.6,29399,31.8476,31.879,31.6,31.6,29399,0.0,1.0
2023-03-06,31.89,32.02,31.82,31.97,70945,31.89,32.02,31.82,31.97,70945,0.0,1.0
2023-03-07,31.59,31.9,31.53,31.89,77654,31.59,31.9,31.53,31.89,77654,0.0,1.0
2023-03-08,31.59,31.62,31.43,31.5096,112534,31.59,31.62,31.43,31.5096,112534,0.0,1.0
2023-03-09,31.258,31.67,31.258,31.64,130423,31.258,31.67,31.258,31.64,130423,0.0,1.0
2023-03-10,31.01,31.26,30.99,31.2,507957,31.01,31.26,30.99,31.2,507957,0.0,1.0
2023-03-13,31.01,31.248,30.9,30.97,143799,31.01,31.248,30.9,30.97,143799,0.0,1.0
2023-03-14,31.33,31.34,31.0608,31.2397,155717,31.33,31.34,31.0608,31.2397,155717,0.0,1.0
2023-03-15,31.25,31.25,31.024,31.07,64738,31.25,31.25,31.024,31.07,64738,0.0,1.0
2023-03-16,31.51,31.51,31.1175,31.154,144657,31.51,31.51,31.1175,31.154,144657,0.0,1.0
2023-03-17,31.35,31.4999,31.27,31.29,181503,31.35,31.4999,31.27,31.29,181503,0.0,1.0
2023-03-20,31.47,31.48,31.32,31.38,116406,31.47,31.48,31.32,31.38,116406,0.0,1.0
2023-03-21,31.62,31.73,31.48,31.68,460532,31.62,31.73,31.48,31.68,460532,0.0,1.0
2023-03-22,31.3878,31.8499,31.3878,31.63,906501,31.3878,31.8499,31.3878,31.63,906501,0.0,1.0
2023-03-23,31.45,31.65,31.344,31.41,57709,31.45,31.65,31.344,31.41,57709,0.0,1.0
2023-03-24,31.57,31.57,31.294,31.375,37307,31.57,31.57,31.294,31.375,37307,0.0,1.0
2023-03-27,31.54,31.63,31.52,31.63,61298,31.54,31.63,31.52,31.63,61298,0.0,1.0
2023-03-28,31.52,31.54,31.4201,31.54,85183,31.52,31.54,31.4201,31.54,85183,0.0,1.0
2023-03-29,31.77,31.78,31.5901,31.6704,353884,31.77,31.78,31.5901,31.6704,353884,0.0,1.0
2023-03-30,31.8,31.88,31.7606,31.85,51556,31.8,31.88,31.7606,31.85,51556,0.0,1.0
2023-03-31,32.1206,32.1206,31.84,31.89,615672,32.1206,32.1206,31.84,31.89,615672,0.0,1.0
2023-04-03,32.23,32.24,32.0831,32.09,246382,32.23,32.24,32.0831,32.09,246382,0.0,1.0
2023-04-04,32.13,32.27,32.0165,32.21,57185,32.13,32.27,32.0165,32.21,57185,0.0,1.0
2023-04-05,32.07,32.13,31.95,32.13,48711,32.07,32.13,31.95,32.13,48711,0.0,1.0
2023-04-06,32.1027,32.16,31.97,32.01,67806,32.1027,32.16,31.97,32.01,67806,0.0,1.0
2023-04-10,32.15,32.15,31.9201,32.03,58997,32.15,32.15,31.9201,32.03,58997,0.0,1.0
2023-04-11,32.15,32.2299,32.09,32.12,94241,32.15,32.2299,32.09,32.12,94241,0.0,1.0
2023-04-12,32.05,32.26,32.018,32.26,39544,32.05,32.26,32.018,32.26,39544,0.0,1.0
2023-04-13,32.3299,32.3299,32.0797,32.1074,41690,32.3299,32.3299,32.0797,32.1074,41690,0.0,1.0
2023-04-14,32.2211,32.3659,32.0958,32.25,114759,32.2211,32.3659,32.0958,32.25,114759,0.0,1.0
2023-04-17,32.24,32.25,32.1201,32.22,46602,32.24,32.25,32.1201,32.22,46602,0.0,1.0
2023-04-18,32.32,32.47,32.225,32.47,44944,32.32,32.47,32.225,32.47,44944,0.0,1.0
2023-04-19,32.3,32.31,32.1816,32.23,81339,32.3,32.31,32.1816,32.23,81339,0.0,1.0
2023-04-20,32.1345,32.2668,32.05,32.24,94057,32.1345,32.2668,32.05,32.24,94057,0.0,1.0
2023-04-21,32.19,32.2899,32.05,32.22,283234,32.19,32.2899,32.05,32.22,283234,0.0,1.0
2023-04-24,32.21,32.22,32.0701,32.2,112134,32.21,32.22,32.0701,32.2,112134,0.0,1.0
2023-04-25,31.91,32.14,31.88,32.02,290623,31.91,32.14,31.88,32.02,290623,0.0,1.0
2023-04-26,31.81,31.95,31.74,31.8715,854851,31.81,31.95,31.74,31.8715,854851,0.0,1.0
2023-04-27,32.14,32.165,31.8923,31.99,60655,32.14,32.165,31.8923,31.99,60655,0.0,1.0
2023-04-28,32.31,32.33,32.1468,32.15,46709,32.31,32.33,32.1468,32.15,46709,0.0,1.0
2023-05-01,32.33,32.41,32.2908,32.3302,44943,32.33,32.41,32.2908,32.3302,44943,0.0,1.0
2023-05-02,32.05,32.27,31.95,32.24,48739,32.05,32.27,31.95,32.24,48739,0.0,1.0
2023-05-03,31.92,32.24,31.92,32.09,84452,31.92,32.24,31.92,32.09,84452,0.0,1.0
2023-05-04,31.78,31.8665,31.74,31.83,48283,31.78,31.8665,31.74,31.83,48283,0.0,1.0
2023-05-05,32.18,32.24,32.005,32.005,50904,32.18,32.24,32.005,32.005,50904,0.0,1.0
2023-05-08,32.18,32.29,32.0601,32.29,74122,32.18,32.29,32.0601,32.29,74122,0.0,1.0
2023-05-09,32.09,32.11,32.044,32.05,148207,32.09,32.11,32.044,32.05,148207,0.0,1.0
2023-05-10,32.17,32.67,31.92,32.67,50176,32.17,32.67,31.92,32.67,50176,0.0,1.0
2023-05-11,32.11,32.11,31.9901,32.03,65704,32.11,32.11,31.9901,32.03,65704,0.0,1.0
2023-05-12,32.07,32.1538,31.9011,32.14,29322,32.07,32.1538,31.9011,32.14,29322,0.0,1.0
2023-05-15,32.11,32.14,31.9701,32.12,45447,32.11,32.14,31.9701,32.12,45447,0.0,1.0
2023-05-16,31.98,32.07,31.9501,31.99,315042,31.98,32.07,31.9501,31.99,315042,0.0,1.0
2023-05-17,32.23,32.23,31.9569,31.9569,23908,32.23,32.23,31.9569,31.9569,23908,0.0,1.0
2023-05-18,32.45,32.45,32.16,32.21,80758,32.45,32.45,32.16,32.21,80758,0.0,1.0
2023-05-19,32.4049,32.511,32.32,32.5,273734,32.4049,32.511,32.32,32.5,273734,0.0,1.0
2023-05-22,32.41,32.48,32.34,32.34,45883,32.41,32.48,32.34,32.34,45883,0.0,1.0
2023-05-23,32.1511,32.36,32.1119,32.36,129556,32.1511,32.36,32.1119,32.36,129556,0.0,1.0
2023-05-24,32.01,32.09,31.89,31.98,62984,32.01,32.09,31.89,31.98,62984,0.0,1.0
2023-05-25,32.19,32.24,32.04,32.09,111449,32.19,32.24,32.04,32.09,111449,0.0,1.0
2023-05-26,32.4944,32.52,32.2601,32.3,28940,32.4944,32.52,32.2601,32.3,28940,0.0,1.0
2023-05-30,32.5,32.63,32.3801,32.63,73891,32.5,32.63,32.3801,32.63,73891,0.0,1.0
2023-05-31,32.2997,32.33,32.1901,32.22,37719,32.2997,32.33,32.1901,32.22,37719,0.0,1.0
2023-06-01,32.49,32.5799,32.2468,32.26,74756,32.49,32.5799,32.2468,32.26,74756,0.0,1.0
2023-06-02,32.91,32.95,32.6575,32.77,46500,32.91,32.95,32.6575,32.77,46500,0.0,1.0
2023-06-05,32.835,33.295,32.8076,32.89,51531,32.835,33.295,32.8076,32.89,51531,0.0,1.0
2023-06-06,32.92,32.92,32.78,32.78,32577,32.92,32.92,32.78,32.78,32577,0.0,1.0
2023-06-07,32.8,32.94,32.736,32.9164,181002,32.8,32.94,32.736,32.9164,181002,0.0,1.0
2023-06-08,32.93,32.97,32.785,32.83,57954,32.93,32.97,32.785,32.83,57954,0.0,1.0
2023-06-09,32.965,33.08,32.9,33.03,29105,32.965,33.08,32.9,33.03,29105,0.0,1.0
2023-06-12,33.2248,33.26,32.95,32.95,60658,33.2248,33.26,32.95,32.95,60658,0.0,1.0
2023-06-13,33.41,33.5,33.36,33.39,166506,33.41,33.5,33.36,33.39,166506,0.0,1.0
2023-06-14,33.49,33.5691,33.26,33.485,146600,33.49,33.5691,33.26,33.485,146600,0.0,1.0
2023-06-15,33.86,33.92,33.5301,33.62,367008,33.86,33.92,33.5301,33.62,367008,0.0,1.0
2023-06-16,33.7241,33.96,33.7241,33.9005,85382,33.7241,33.96,33.7241,33.9005,85382,0.0,1.0
2023-06-20,33.56,33.66,33.4309,33.5301,389023,33.56,33.66,33.4309,33.5301,389023,0.0,1.0
2023-06-21,33.4188,33.62,33.37,33.51,1489881,33.4188,33.62,33.37,33.51,1489881,0.0,1.0
2023-06-22,33.57,33.58,33.29,33.355,1190295,33.57,33.58,33.29,33.355,1190295,0.0,1.0
2023-06-23,33.26,33.4,33.22,33.4,33450,33.26,33.4,33.22,33.4,33450,0.0,1.0
2023-06-26,33.155,33.374,33.155,33.374,60633,33.155,33.374,33.155,33.374,60633,0.0,1.0
2023-06-27,33.45,33.53,33.2174,33.26,1764733,33.45,33.53,33.2174,33.26,1764733,0.0,1.0
2023-06-28,33.45,33.52,33.33,33.33,79728,33.45,33.52,33.33,33.33,79728,0.0,1.0
2023-06-29,33.58,33.6299,33.38,33.38,243965,33.58,33.6299,33.38,33.38,243965,0.0,1.0
2023-06-30,34.03,34.039,33.8,33.9079,41072,34.03,34.039,33.8,33.9079,41072,0.0,1.0
2023-07-03,33.99,34.0216,33.94,33.94,10946,33.99,34.0216,33.94,33.94,10946,0.0,1.0
2023-07-05,33.94,34.02,33.9101,33.99,125489,33.94,34.02,33.9101,33.99,125489,0.0,1.0
2023-07-06,33.69,33.7116,33.51,33.63,81333,33.69,33.7116,33.51,33.63,81333,0.0,1.0
2023-07-07,33.6,33.95,33.35,33.67,14090,33.6,33.95,33.35,33.67,14090,0.0,1.0
2023-07-10,33.68,33.68,33.58,33.58,355478,33.68,33.68,33.58,33.58,355478,0.0,1.0
2023-07-11,33.89,33.92,33.6601,33.73,106956,33.89,33.92,33.6601,33.73,106956,0.0,1.0
2023-07-12,34.12,34.3,34.06,34.3,85229,34.12,34.3,34.06,34.3,85229,0.0,1.0
2023-07-13,34.39,34.44,34.2401,34.28,67335,34.39,34.44,34.2401,34.28,67335,0.0,1.0
2023-07-14,34.36,34.51,34.331,34.49,54636,34.36,34.51,34.331,34.49,54636,0.0,1.0
2023-07-17,34.48,34.57,34.35,34.35,39556,34.48,34.57,34.35,34.35,39556,0.0,1.0
2023-07-18,34.74,34.8007,34.495,34.495,51107,34.74,34.8007,34.495,34.495,51107,0.0,1.0
2023-07-19,34.82,34.9168,34.78,34.81,316012,34.82,34.9168,34.78,34.81,316012,0.0,1.0
2023-07-20,34.64,34.8265,34.5401,34.73,86459,34.64,34.8265,34.5401,34.73,86459,0.0,1.0
2023-07-21,34.59,34.77,34.59,34.76,37657,34.59,34.77,34.59,34.76,37657,0.0,1.0
2023-07-24,34.73,34.82,34.65,34.71,63510,34.73,34.82,34.65,34.71,63510,0.0,1.0
2023-07-25,34.81,34.9,34.75,34.76,35082,34.81,34.9,34.75,34.76,35082,0.0,1.0
2023-07-26,34.82,34.94,34.68,34.8303,313958,34.82,34.94,34.68,34.8303,313958,0.0,1.0
2023-07-27,34.66,35.11,34.5707,35.11,30078,34.66,35.11,34.5707,35.11,30078,0.0,1.0
2023-07-28,34.92,34.9927,34.825,34.89,19469,34.92,34.9927,34.825,34.89,19469,0.0,1.0
2023-07-31,34.9593,35.05,34.86,34.86,41305,34.9593,35.05,34.86,34.86,41305,0.0,1.0
2023-08-01,34.88,34.95,34.83,34.89,172261,34.88,34.95,34.83,34.89,172261,0.0,1.0
2023-08-02,34.47,34.6566,34.38,34.57,88337,34.47,34.6566,34.38,34.57,88337,0.0,1.0
2023-08-03,34.37,34.4493,34.235,34.3,25819,34.37,34.4493,34.235,34.3,25819,0.0,1.0
2023-08-04,34.17,34.6,34.1205,34.44,49441,34.17,34.6,34.1205,34.44,49441,0.0,1.0
2023-08-07,34.43,34.43,34.2848,34.3627,31301,34.43,34.43,34.2848,34.3627,31301,0.0,1.0
2023-08-08,34.34,34.34,34.06,34.3,30731,34.34,34.34,34.06,34.3,30731,0.0,1.0
2023-08-09,34.0924,34.3094,34.0545,34.2,67572,34.0924,34.3094,34.0545,34.2,67572,0.0,1.0
2023-08-10,34.0456,34.5192,33.99,34.4,29977,34.0456,34.5192,33.99,34.4,29977,0.0,1.0
2023-08-11,34.03,34.1371,33.82,33.82,16828,34.03,34.1371,33.82,33.82,16828,0.0,1.0
2023-08-14,34.22,34.22,33.89,33.89,48781,34.22,34.22,33.89,33.89,48781,0.0,1.0
2023-08-15,33.84,34.1599,33.7901,34.1,110832,33.84,34.1599,33.7901,34.1,110832,0.0,1.0
2023-08-16,33.63,33.94,33.58,33.785,146223,33.63,33.94,33.58,33.785,146223,0.0,1.0
2023-08-17,33.38,33.7599,33.29,33.69,119542,33.38,33.7599,33.29,33.69,119542,0.0,1.0
2023-08-18,33.33,33.43,32.99,32.99,182940,33.33,33.43,32.99,32.99,182940,0.0,1.0
2023-08-21,33.49,33.5089,33.3,33.35,101108,33.49,33.5089,33.3,33.35,101108,0.0,1.0
2023-08-22,33.4,33.5317,33.38,33.5,799566,33.4,33.5317,33.38,33.5,799566,0.0,1.0
2023-08-23,33.65,33.68,33.48,33.51,1011044,33.65,33.68,33.48,33.51,1011044,0.0,1.0
2023-08-24,33.42,33.66,33.396,33.64,39843,33.42,33.66,33.396,33.64,39843,0.0,1.0
2023-08-25,33.51,33.55,33.2944,33.41,67238,33.51,33.55,33.2944,33.41,67238,0.0,1.0
2023-08-28,33.63,33.67,33.52,33.54,541138,33.63,33.67,33.52,33.54,541138,0.0,1.0
2023-08-29,33.87,33.8899,33.57,33.57,191767,33.87,33.8899,33.57,33.57,191767,0.0,1.0
2023-08-30,33.92,33.992,33.85,33.85,50269,33.92,33.992,33.85,33.85,50269,0.0,1.0
2023-08-31,33.91,34.06,33.91,34.01,72775,33.91,34.06,33.91,34.01,72775,0.0,1.0
2023-09-01,33.96,34.05,33.91,34.0,32474,33.96,34.05,33.91,34.0,32474,0.0,1.0
2023-09-05,33.94,34.02,33.84,33.84,131071,33.94,34.02,33.84,33.84,131071,0.0,1.0
2023-09-06,33.8,33.89,33.73,33.83,47190,33.8,33.89,33.73,33.83,47190,0.0,1.0
2023-09-07,33.75,33.76,33.62,33.63,39193,33.75,33.76,33.62,33.63,39193,0.0,1.0
2023-09-08,33.79,33.84,33.69,33.69,19587,33.79,33.84,33.69,33.69,19587,0.0,1.0
2023-09-11,33.86,33.9,33.8,33.87,25656,33.86,33.9,33.8,33.87,25656,0.0,1.0
2023-09-12,33.81,33.874,33.76,33.76,28947,33.81,33.874,33.76,33.76,28947,0.0,1.0
2023-09-13,33.82,33.86,33.76,33.79,19454,33.82,33.86,33.76,33.79,19454,0.0,1.0
2023-09-14,33.95,34.01,33.865,33.91,29415,33.95,34.01,33.865,33.91,29415,0.0,1.0
2023-09-15,33.7464,33.96,33.74,33.96,26861,33.7464,33.96,33.74,33.96,26861,0.0,1.0
2023-09-18,33.8,33.82,33.62,33.62,386668,33.8,33.82,33.62,33.62,386668,0.0,1.0
2023-09-19,33.69,33.71,33.6083,33.67,206746,33.69,33.71,33.6083,33.67,206746,0.0,1.0
2023-09-20,33.5,33.78,33.5,33.72,109324,33.5,33.78,33.5,33.72,109324,0.0,1.0
2023-09-21,33.21,33.38,33.21,33.38,215882,33.21,33.38,33.21,33.38,215882,0.0,1.0
2023-09-22,33.16,33.3313,33.14,33.24,29307,33.16,33.3313,33.14,33.24,29307,0.0,1.0
2023-09-25,33.25,33.27,33.15,33.1617,34852,33.25,33.27,33.15,33.1617,34852,0.0,1.0
2023-09-26,33.01,33.095,32.985,33.095,4549,33.01,33.095,32.985,33.095,4549,0.0,1.0
2023-09-27,32.97,33.13,32.87,33.13,49809,32.97,33.13,32.87,33.13,49809,0.0,1.0
2023-09-28,33.08,33.1351,33.01,33.01,30216,33.08,33.1351,33.01,33.01,30216,0.0,1.0
2023-09-29,33.09,33.23,32.9807,33.21,33835,33.09,33.23,32.9807,33.21,33835,0.0,1.0
2023-10-02,33.09,33.09,32.95,33.065,28757,33.09,33.09,32.95,33.065,28757,0.0,1.0
2023-10-03,32.83,33.018,32.73,33.018,13614,32.83,33.018,32.73,33.018,13614,0.0,1.0
2023-10-04,32.92,33.0,32.76,32.91,22386,32.92,33.0,32.76,32.91,22386,0.0,1.0
2023-10-05,32.92,32.96,32.81,32.92,44223,32.92,32.96,32.81,32.92,44223,0.0,1.0
2023-10-06,33.21,33.25,32.81,32.81,37265,33.21,33.25,32.81,32.81,37265,0.0,1.0
2023-10-09,33.27,33.29,33.05,33.08,46082,33.27,33.29,33.05,33.08,46082,0.0,1.0
2023-10-10,33.37,33.52,33.3,33.3,16594,33.37,33.52,33.3,33.3,16594,0.0,1.0
2023-10-11,33.46,33.48,33.33,33.4732,19427,33.46,33.48,33.33,33.4732,19427,0.0,1.0
2023-10-12,33.37,33.496,33.27,33.4797,158626,33.37,33.496,33.27,33.4797,158626,0.0,1.0
2023-10-13,33.25,33.43,33.22,33.43,32805,33.25,33.43,33.22,33.43,32805,0.0,1.0
2023-10-16,33.51,33.54,33.41,33.415,16027,33.51,33.54,33.41,33.415,16027,0.0,1.0
2023-10-17,33.45,33.54,33.345,33.37,21730,33.45,33.54,33.345,33.37,21730,0.0,1.0
2023-10-18,33.2,33.43,33.19,33.36,25641,33.2,33.43,33.19,33.36,25641,0.0,1.0
2023-10-19,33.1,33.33,33.03,33.3,22932,33.1,33.33,33.03,33.3,22932,0.0,1.0
2023-10-20,32.81,33.05,32.81,33.01,10694,32.81,33.05,32.81,33.01,10694,0.0,1.0
2023-10-23,32.78,32.95,32.66,32.74,27676,32.78,32.95,32.66,32.74,27676,0.0,1.0
2023-10-24,32.92,32.965,32.82,32.926,12563,32.92,32.965,32.82,32.926,12563,0.0,1.0
2023-10-25,32.64,32.859,32.64,32.805,15896,32.64,32.859,32.64,32.805,15896,0.0,1.0
2023-10-26,32.4538,32.6485,32.4001,32.61,37930,32.4538,32.6485,32.4001,32.61,37930,0.0,1.0
2023-10-27,32.33,32.51,32.28,32.51,9012,32.33,32.51,32.28,32.51,9012,0.0,1.0
2023-10-30,32.5861,32.5964,32.426,32.54,146304,32.5861,32.5964,32.426,32.54,146304,0.0,1.0
2023-10-31,32.65,32.675,32.5,32.571,40520,32.65,32.675,32.5,32.571,40520,0.0,1.0
2023-11-01,32.86,32.9,32.67,32.67,134288,32.86,32.9,32.67,32.67,134288,0.0,1.0
2023-11-02,33.22,33.2795,33.03,33.045,27926,33.22,33.2795,33.03,33.045,27926,0.0,1.0
2023-11-03,33.43,33.4935,33.32,33.32,65636,33.43,33.4935,33.32,33.32,65636,0.0,1.0
2023-11-06,33.46,33.4799,33.39,33.46,21003,33.46,33.4799,33.39,33.46,21003,0.0,1.0
2023-11-07,33.53,33.6,33.46,33.5,21558,33.53,33.6,33.46,33.5,21558,0.0,1.0
2023-11-08,33.57,33.5875,33.465,33.5875,24523,33.57,33.5875,33.465,33.5875,24523,0.0,1.0
2023-11-09,33.42,33.605,33.37,33.605,11710,33.42,33.605,33.37,33.605,11710,0.0,1.0
2023-11-10,33.69,33.7219,33.41,33.54,105691,33.69,33.7219,33.41,33.54,105691,0.0,1.0
2023-11-13,33.68,33.738,33.625,33.625,13588,33.68,33.738,33.625,33.625,13588,0.0,1.0
2023-11-14,34.09,34.155,33.97,33.97,24030,34.09,34.155,33.97,33.97,24030,0.0,1.0
2023-11-15,34.12,34.21,34.11,34.15,14702,34.12,34.21,34.11,34.15,14702,0.0,1.0
2023-11-16,34.17,34.18,34.05,34.16,30492,34.17,34.18,34.05,34.16,30492,0.0,1.0
2023-11-17,34.2141,34.2199,34.15,34.15,12667,34.2141,34.2199,34.15,34.15,12667,0.0,1.0
2023-11-20,34.35,34.39,34.19,34.19,14243,34.35,34.39,34.19,34.19,14243,0.0,1.0
2023-11-21,34.31,34.3599,34.2601,34.27,43682,34.31,34.3599,34.2601,34.27,43682,0.0,1.0
2023-11-22,34.4,34.45,34.34,34.425,21514,34.4,34.45,34.34,34.425,21514,0.0,1.0
2023-11-24,34.4136,34.425,34.3901,34.415,8583,34.4136,34.425,34.3901,34.415,8583,0.0,1.0
2023-11-27,34.405,34.44,34.37,34.37,28535,34.405,34.44,34.37,34.37,28535,0.0,1.0
2023-11-28,34.41,34.5,34.35,34.37,429373,34.41,34.5,34.35,34.37,429373,0.0,1.0
2023-11-29,34.44,34.5716,34.39,34.56,48073,34.44,34.5716,34.39,34.56,48073,0.0,1.0
2023-11-30,34.48,34.49,34.341,34.37,22094,34.48,34.49,34.341,34.37,22094,0.0,1.0
2023-12-01,34.59,34.64,34.45,34.49,78486,34.59,34.64,34.45,34.49,78486,0.0,1.0
2023-12-04,34.48,34.5012,34.4,34.46,45892,34.48,34.5012,34.4,34.46,45892,0.0,1.0
2023-12-05,34.48,34.545,34.42,34.42,21499,34.48,34.545,34.42,34.42,21499,0.0,1.0
2023-12-06,34.4156,34.585,34.39,34.55,51060,34.4156,34.585,34.39,34.55,51060,0.0,1.0
2023-12-07,34.56,34.59,34.48,34.48,8760,34.56,34.59,34.48,34.48,8760,0.0,1.0
2023-12-08,34.64,34.7,34.55,34.5541,22685,34.64,34.7,34.55,34.5541,22685,0.0,1.0
2023-12-11,34.735,34.75,34.61,34.61,19964,34.735,34.75,34.61,34.61,19964,0.0,1.0
2023-12-12,34.82,34.86,34.71,34.71,12487,34.82,34.86,34.71,34.71,12487,0.0,1.0
2023-12-13,35.09,35.12,34.84,34.84,16334,35.09,35.12,34.84,34.84,16334,0.0,1.0
2023-12-14,35.14,35.22,35.08,35.22,8438,35.14,35.22,35.08,35.22,8438,0.0,1.0
2023-12-15,35.14,35.2,35.1,35.2,28812,35.14,35.2,35.1,35.2,28812,0.0,1.0
2023-12-18,35.22,35.2996,35.2,35.28,28053,35.22,35.2996,35.2,35.28,28053,0.0,1.0
2023-12-19,35.33,35.33,35.25,35.25,43588,35.33,35.33,35.25,35.25,43588,0.0,1.0
2023-12-20,35.1,35.37,35.1,35.24,13856,35.1,35.37,35.1,35.24,13856,0.0,1.0
2023-12-21,35.23,35.2892,35.1,35.18,35195,35.23,35.2892,35.1,35.18,35195,0.0,1.0
2023-12-22,35.33,35.34,35.24,35.27,15668,35.33,35.34,35.24,35.27,15668,0.0,1.0
2023-12-26,35.35,35.399,35.3,35.31,31886,35.35,35.399,35.3,35.31,31886,0.0,1.0
2023-12-27,35.42,35.42,35.35,35.37,15185,35.42,35.42,35.35,35.37,15185,0.0,1.0
2023-12-28,35.41,35.46,35.39,35.39,11814,35.41,35.46,35.39,35.39,11814,0.0,1.0
2023-12-29,35.43,35.4569,35.33,35.42,15045,35.43,35.4569,35.33,35.42,15045,0.0,1.0
2024-01-02,35.28,35.31,35.2384,35.26,27086,35.28,35.31,35.2384,35.26,27086,0.0,1.0
2024-01-03,35.13,35.22,35.12,35.154,4646,35.13,35.22,35.12,35.154,4646,0.0,1.0
2024-01-04,35.07,35.225,35.07,35.18,33046,35.07,35.225,35.07,35.18,33046,0.0,1.0
2024-01-05,35.13,35.21,35.07,35.08,69407,35.13,35.21,35.07,35.08,69407,0.0,1.0
2024-01-08,35.4,35.4299,35.15,35.15,31385,35.4,35.4299,35.15,35.15,31385,0.0,1.0
2024-01-09,35.37,35.44,35.27,35.28,8496,35.37,35.44,35.27,35.28,8496,0.0,1.0
2024-01-10,35.5,35.53,35.4,35.43,18671,35.5,35.53,35.4,35.43,18671,0.0,1.0
2024-01-11,35.48,35.58,35.3316,35.58,34571,35.48,35.58,35.3316,35.58,34571,0.0,1.0
2024-01-12,35.51,35.584,35.49,35.53,55908,35.51,35.584,35.49,35.53,55908,0.0,1.0
2024-01-16,35.44,35.49,35.37,35.46,52910,35.44,35.49,35.37,35.46,52910,0.0,1.0
2024-01-17,35.34,35.37,35.285,35.37,14493,35.34,35.37,35.285,35.37,14493,0.0,1.0
2024-01-18,35.51,35.56,35.36,35.48,26854,35.51,35.56,35.36,35.48,26854,0.0,1.0
2024-01-19,35.73,35.7584,35.53,35.53,138277,35.73,35.7584,35.53,35.53,138277,0.0,1.0
2024-01-22,35.78,35.835,35.77,35.8,28690,35.78,35.835,35.77,35.8,28690,0.0,1.0
2024-01-23,35.85,35.8627,35.78,35.845,21599,35.85,35.8627,35.78,35.845,21599,0.0,1.0
2024-01-24,35.86,35.9885,35.85,35.89,34347,35.86,35.9885,35.85,35.89,34347,0.0,1.0
2024-01-25,35.94,35.959,35.871,35.94,51297,35.94,35.959,35.871,35.94,51297,0.0,1.0
2024-01-26,35.92,35.9929,35.9175,35.9563,56323,35.92,35.9929,35.9175,35.9563,56323,0.0,1.0
2024-01-29,36.03,36.059,35.92,35.94,28762,36.03,36.059,35.92,35.94,28762,0.0,1.0
2024-01-30,36.02,36.12,36.01,36.12,33078,36.02,36.12,36.01,36.12,33078,0.0,1.0
2024-01-31,35.77,35.95,35.77,35.95,15294,35.77,35.95,35.77,35.95,15294,0.0,1.0
2024-02-01,35.97,35.97,35.82,35.84,30119,35.97,35.97,35.82,35.84,30119,0.0,1.0
2024-02-02,36.11,36.15,36.01,36.01,17078,36.11,36.15,36.01,36.01,17078,0.0,1.0
2024-02-05,36.09,36.13,36.04,36.1,113128,36.09,36.13,36.04,36.1,113128,0.0,1.0
2024-02-06,36.13,36.14,36.09,36.12,16534,36.13,36.14,36.09,36.12,16534,0.0,1.0
2024-02-07,36.24,36.263,36.1801,36.205,9327,36.24,36.263,36.1801,36.205,9327,0.0,1.0
2024-02-08,36.25,36.26,36.2213,36.26,4363,36.25,36.26,36.2213,36.26,4363,0.0,1.0
2024-02-09,36.32,36.3399,36.27,36.27,26949,36.32,36.3399,36.27,36.27,26949,0.0,1.0
2024-02-12,36.31,36.38,36.31,36.35,6621,36.31,36.38,36.31,36.35,6621,0.0,1.0
2024-02-13,36.11,36.175,36.03,36.175,12909,36.11,36.175,36.03,36.175,12909,0.0,1.0
2024-02-14,36.27,36.27,36.16,36.2099,66742,36.27,36.27,36.16,36.2099,66742,0.0,1.0
2024-02-15,36.33,36.338,36.27,36.287,25154,36.33,36.338,36.27,36.287,25154,0.0,1.0
2024-02-16,36.31,36.3817,36.27,36.33,26092,36.31,36.3817,36.27,36.33,26092,0.0,1.0
2024-02-20,36.2,36.24,36.17,36.23,17415,36.2,36.24,36.17,36.23,17415,0.0,1.0
2024-02-21,36.24,36.27,36.15,36.17,173870,36.24,36.27,36.15,36.17,173870,0.0,1.0
2024-02-22,36.53,36.56,36.44,36.445,489994,36.53,36.56,36.44,36.445,489994,0.0,1.0
2024-02-23,36.52,36.64,36.51,36.54,42783,36.52,36.64,36.51,36.54,42783,0.0,1.0
2024-02-26,36.49,36.58,36.48,36.58,31048,36.49,36.58,36.48,36.58,31048,0.0,1.0
2024-02-27,36.53,36.55,36.5003,36.516,12574,36.53,36.55,36.5003,36.516,12574,0.0,1.0
2024-02-28,36.51,36.55,36.49,36.51,34159,36.51,36.55,36.49,36.51,34159,0.0,1.0
2024-02-29,36.59,36.605,36.51,36.56,62449,36.59,36.605,36.51,36.56,62449,0.0,1.0
2024-03-01,36.66,36.7,36.6,36.6,36424,36.66,36.7,36.6,36.6,36424,0.0,1.0
2024-03-04,36.65,36.6925,36.65,36.66,16774,36.65,36.6925,36.65,36.66,16774,0.0,1.0
2024-03-05,36.56,36.6,36.3,36.6,14602,36.56,36.6,36.3,36.6,14602,0.0,1.0
2024-03-06,36.58,36.6648,36.57,36.61,22552,36.58,36.6648,36.57,36.61,22552,0.0,1.0
2024-03-07,36.69,36.72,36.62,36.62,12646,36.69,36.72,36.62,36.62,12646,0.0,1.0
2024-03-08,36.63,36.77,36.61,36.64,13689,36.63,36.77,36.61,36.64,13689,0.0,1.0
2024-03-11,36.62,36.645,36.58,36.6,36312,36.62,36.645,36.58,36.6,36312,0.0,1.0
2024-03-12,36.73,36.7528,36.65,36.65,29639,36.73,36.7528,36.65,36.65,29639,0.0,1.0
2024-03-13,36.74,36.89,36.73,36.89,11645,36.74,36.89,36.73,36.89,11645,0.0,1.0
2024-03-14,36.72,36.7445,36.67,36.74,10919,36.72,36.7445,36.67,36.74,10919,0.0,1.0
2024-03-15,36.645,36.695,36.64,36.68,23019,36.645,36.695,36.64,36.68,23019,0.0,1.0
2024-03-18,36.72,36.79,36.71,36.7503,15590,36.72,36.79,36.71,36.7503,15590,0.0,1.0
2024-03-19,36.78,36.81,36.71,36.71,388828,36.78,36.81,36.71,36.71,388828,0.0,1.0
2024-03-20,36.84,36.92,36.8,36.804,289754,36.84,36.92,36.8,36.804,289754,0.0,1.0
2024-03-21,36.93,36.9735,36.92,36.965,33577,36.93,36.9735,36.92,36.965,33577,0.0,1.0
2024-03-22,36.93,36.9631,36.92,36.94,13858,36.93,36.9631,36.92,36.94,13858,0.0,1.0
2024-03-25,36.95,36.9519,36.88,36.88,16896,36.95,36.9519,36.88,36.88,16896,0.0,1.0
2024-03-26,36.9,36.993,36.9,36.93,11723,36.9,36.993,36.9,36.93,11723,0.0,1.0
2024-03-27,36.98,36.99,36.92,36.99,22674,36.98,36.99,36.92,36.99,22674,0.0,1.0
2024-03-28,37.0,37.0351,36.99,36.99,31100,37.0,37.0351,36.99,36.99,31100,0.0,1.0
2024-04-01,36.98,37.05,36.97,37.02,44659,36.98,37.05,36.97,37.02,44659,0.0,1.0
2024-04-02,36.97,36.97,36.87,36.91,94207,36.97,36.97,36.87,36.91,94207,0.0,1.0
2024-04-03,36.98,37.01,36.92,36.93,30617,36.98,37.01,36.92,36.93,30617,0.0,1.0
2024-04-04,36.83,37.04,36.8,37.04,29510,36.83,37.04,36.8,37.04,29510,0.0,1.0
2024-04-05,36.89,36.9668,36.87,36.87,538891,36.89,36.9668,36.87,36.87,538891,0.0,1.0
2024-04-08,36.93,36.9999,36.93,36.95,18626,36.93,36.9999,36.93,36.95,18626,0.0,1.0
2024-04-09,36.96,37.0,36.85,36.95,27742,36.96,37.0,36.85,36.95,27742,0.0,1.0
2024-04-10,36.87,36.8948,36.74,36.74,15007,36.87,36.8948,36.74,36.74,15007,0.0,1.0
2024-04-11,36.95,36.9967,36.84,36.89,14892,36.95,36.9967,36.84,36.89,14892,0.0,1.0
2024-04-12,36.76,36.86,36.74,36.86,17302,36.76,36.86,36.74,36.86,17302,0.0,1.0
2024-04-15,36.65,36.88,36.625,36.87,16852,36.65,36.88,36.625,36.87,16852,0.0,1.0
2024-04-16,36.63,36.69,36.59,36.64,35649,36.63,36.69,36.59,36.64,35649,0.0,1.0
2024-04-17,36.58,36.7,36.5201,36.7,22275,36.58,36.7,36.5201,36.7,22275,0.0,1.0
2024-04-18,36.5531,36.675,36.501,36.58,17245,36.5531,36.675,36.501,36.58,17245,0.0,1.0
2024-04-19,36.45,36.57,36.3804,36.54,40486,36.45,36.57,36.3804,36.54,40486,0.0,1.0
2024-04-22,36.63,36.685,36.49,36.53,52676,36.63,36.685,36.49,36.53,52676,0.0,1.0
2024-04-23,36.79,36.8299,36.6875,36.6875,41027,36.79,36.8299,36.6875,36.6875,41027,0.0,1.0
2024-04-24,36.83,36.8414,36.7404,36.82,23860,36.83,36.8414,36.7404,36.82,23860,0.0,1.0
2024-04-25,36.75,36.7845,36.58,36.58,17725,36.75,36.7845,36.58,36.58,17725,0.0,1.0
2024-04-26,36.94,36.945,36.89,36.9,79238,36.94,36.945,36.89,36.9,79238,0.0,1.0
2024-04-29,36.94,36.98,36.92,36.92,24803,36.94,36.98,36.92,36.92,24803,0.0,1.0
2024-04-30,36.8,36.94,36.8,36.94,16138,36.8,36.94,36.8,36.94,16138,0.0,1.0
2024-05-01,36.73,36.9499,36.7,36.7,27086,36.73,36.9499,36.7,36.7,27086,0.0,1.0
2024-05-02,36.84,36.8999,36.7321,36.7564,12079,36.84,36.8999,36.7321,36.7564,12079,0.0,1.0
2024-05-03,37.04,37.06,36.9801,37.05,237995,37.04,37.06,36.9801,37.05,237995,0.0,1.0
2024-05-06,37.1779,37.1779,37.1479,37.1566,7085,37.1779,37.1779,37.1479,37.1566,7085,0.0,1.0
2024-05-07,37.2,37.2499,37.19,37.2,12776,37.2,37.2499,37.19,37.2,12776,0.0,1.0
2024-05-08,37.24,37.2455,37.2,37.22,12478,37.24,37.2455,37.2,37.22,12478,0.0,1.0
2024-05-09,37.2838,37.29,37.22,37.22,49988,37.2838,37.29,37.22,37.22,49988,0.0,1.0
2024-05-10,37.3,37.34,37.29,37.32,49802,37.3,37.34,37.29,37.32,49802,0.0,1.0
2024-05-13,37.32,37.3499,37.3,37.3355,27054,37.32,37.3499,37.3,37.3355,27054,0.0,1.0
2024-05-14,37.3841,37.3841,37.31,37.32,56163,37.3841,37.3841,37.31,37.32,56163,0.0,1.0
2024-05-15,37.4725,37.4725,37.3801,37.41,20590,37.4725,37.4725,37.3801,37.41,20590,0.0,1.0
2024-05-16,37.464,37.48,37.42,37.48,16075,37.464,37.48,37.42,37.48,16075,0.0,1.0
2024-05-17,37.5,37.5,37.46,37.48,12540,37.5,37.5,37.46,37.48,12540,0.0,1.0
2024-05-20,37.49,37.525,37.48,37.49,12807,37.49,37.525,37.48,37.49,12807,0.0,1.0
2024-05-21,37.5247,37.54,37.48,37.49,81096,37.5247,37.54,37.48,37.49,81096,0.0,1.0
2024-05-22,37.54,37.54,37.47,37.5233,30832,37.54,37.54,37.47,37.5233,30832,0.0,1.0
2024-05-23,37.4602,37.54,37.44,37.53,25862,37.4602,37.54,37.44,37.53,25862,0.0,1.0
2024-05-24,37.545,37.56,37.5,37.5,14942,37.545,37.56,37.5,37.5,14942,0.0,1.0
2024-05-28,37.5396,37.57,37.5,37.54,15979,37.5396,37.57,37.5,37.54,15979,0.0,1.0
2024-05-29,37.4956,37.52,37.45,37.45,10077,37.4956,37.52,37.45,37.45,10077,0.0,1.0
2024-05-30,37.4648,37.4899,37.45,37.468,4992,37.4648,37.4899,37.45,37.468,4992,0.0,1.0
2024-05-31,37.53,37.53,37.4,37.52,7771,37.53,37.53,37.4,37.52,7771,0.0,1.0
2024-06-03,37.56,37.56,37.51,37.52,20908,37.56,37.56,37.51,37.52,20908,0.0,1.0
2024-06-04,37.5698,37.6299,37.52,37.6299,23063,37.5698,37.6299,37.52,37.6299,23063,0.0,1.0
2024-06-05,37.635,37.66,37.57,37.571,12230,37.635,37.66,37.57,37.571,12230,0.0,1.0
2024-06-06,37.63,37.6699,37.62,37.6699,2286,37.63,37.6699,37.62,37.6699,2286,0.0,1.0
2024-06-07,37.6452,37.6739,37.59,37.6739,35275,37.6452,37.6739,37.59,37.6739,35275,0.0,1.0
2024-06-10,37.66,37.6699,37.64,37.64,2962,37.66,37.6699,37.64,37.64,2962,0.0,1.0
2024-06-11,37.675,37.6899,37.63,37.66,23276,37.675,37.6899,37.63,37.66,23276,0.0,1.0
2024-06-12,37.72,37.745,37.6901,37.72,55461,37.72,37.745,37.6901,37.72,55461,0.0,1.0
2024-06-13,37.74,37.75,37.7101,37.74,22936,37.74,37.75,37.7101,37.74,22936,0.0,1.0
2024-06-14,37.745,37.7699,37.72,37.7699,4603,37.745,37.7699,37.72,37.7699,4603,0.0,1.0
2024-06-17,37.765,37.7799,37.72,37.73,17394,37.765,37.7799,37.72,37.73,17394,0.0,1.0
2024-06-18,37.7749,37.7865,37.76,37.77,13884,37.7749,37.7865,37.76,37.77,13884,0.0,1.0
2024-06-20,37.7698,37.7899,37.76,37.7899,16097,37.7698,37.7899,37.76,37.7899,16097,0.0,1.0
2024-06-21,37.7873,37.79,37.77,37.79,7154,37.7873,37.79,37.77,37.79,7154,0.0,1.0
2024-06-24,37.81,37.8158,37.78,37.8,9879,37.81,37.8158,37.78,37.8,9879,0.0,1.0
2024-06-25,37.8151,37.82,37.79,37.8091,163099,37.8151,37.82,37.79,37.8091,163099,0.0,1.0
2024-06-26,37.78,37.8295,37.78,37.81,243015,37.78,37.8295,37.78,37.81,243015,0.0,1.0
2024-06-27,37.8353,37.84,37.82,37.831,8626,37.8353,37.84,37.82,37.831,8626,0.0,1.0
2024-06-28,37.85,37.88,37.84,37.85,33480,37.85,37.88,37.84,37.85,33480,0.0,1.0
2024-07-01,37.882,37.882,37.84,37.86,28691,37.882,37.882,37.84,37.86,28691,0.0,1.0
2024-07-02,37.88,37.9,37.86,37.86,125213,37.88,37.9,37.86,37.86,125213,0.0,1.0
2024-07-03,37.9,37.9,37.8903,37.8903,7033,37.9,37.9,37.8903,37.8903,7033,0.0,1.0
2024-07-05,37.92,37.93,37.89,37.93,20160,37.92,37.93,37.89,37.93,20160,0.0,1.0
2024-07-08,37.94,37.94,37.915,37.935,20252,37.94,37.94,37.915,37.935,20252,0.0,1.0
2024-07-09,37.94,37.9899,37.93,37.9899,11421,37.94,37.9899,37.93,37.9899,11421,0.0,1.0
2024-07-10,37.9695,37.98,37.95,37.95,5379,37.9695,37.98,37.95,37.95,5379,0.0,1.0
2024-07-11,37.97,37.97,37.94,37.95,3220,37.97,37.97,37.94,37.95,3220,0.0,1.0
2024-07-12,37.98,37.99,37.97,37.98,14663,37.98,37.99,37.97,37.98,14663,0.0,1.0
2024-07-15,37.97,37.995,37.961,37.995,23324,37.97,37.995,37.961,37.995,23324,0.0,1.0
2024-07-16,37.98,38.005,37.97,37.97,5455,37.98,38.005,37.97,37.97,5455,0.0,1.0
2024-07-17,37.9998,37.9998,37.9601,37.98,30238,37.9998,37.9998,37.9601,37.98,30238,0.0,1.0
2024-07-18,37.98,38.0099,37.95,37.97,8573,37.98,38.0099,37.95,37.97,8573,0.0,1.0
2024-07-19,37.9841,37.9841,37.95,37.98,6339,37.9841,37.9841,37.95,37.98,6339,0.0,1.0
2024-07-22,38.01,38.02,37.99,37.99,5764,38.01,38.02,37.99,37.99,5764,0.0,1.0
2024-07-23,38.0293,38.033,38.0,38.0,7363,38.0293,38.033,38.0,38.0,7363,0.0,1.0
2024-07-24,37.9646,38.0177,37.94,37.94,11812,37.9646,38.0177,37.94,37.94,11812,0.0,1.0
2024-07-25,37.99,38.06,37.9636,38.06,4192,37.99,38.06,37.9636,38.06,4192,0.0,1.0
2024-07-26,38.018,38.045,38.0,38.0,4192,38.018,38.045,38.0,38.0,4192,0.0,1.0
2024-07-29,38.0398,38.07,38.0201,38.0401,3891,38.0398,38.07,38.0201,38.0401,3891,0.0,1.0
2024-07-30,38.0316,38.07,38.03,38.07,2091,38.0316,38.07,38.03,38.07,2091,0.0,1.0
2024-07-31,38.0699,38.09,38.05,38.09,6754,38.0699,38.09,38.05,38.09,6754,0.0,1.0
2024-08-01,38.0551,38.0944,38.05,38.09,10528,38.0551,38.0944,38.05,38.09,10528,0.0,1.0
2024-08-02,38.0004,38.13,37.9,38.13,13507,38.0004,38.13,37.9,38.13,13507,0.0,1.0
2024-08-05,37.63,37.75,37.16,37.16,30031,37.63,37.75,37.16,37.16,30031,0.0,1.0
2024-08-06,37.9108,38.0199,37.9016,37.9016,10671,37.9108,38.0199,37.9016,37.9016,10671,0.0,1.0
2024-08-07,37.8725,38.04,37.84,38.04,14639,37.8725,38.04,37.84,38.04,14639,0.0,1.0
2024-08-08,38.0201,38.0552,37.9648,37.9648,19677,38.0201,38.0552,37.9648,37.9648,19677,0.0,1.0
2024-08-09,38.1215,38.13,38.04,38.13,7500,38.1215,38.13,38.04,38.13,7500,0.0,1.0
2024-08-12,38.1351,38.17,38.11,38.17,11902,38.1351,38.17,38.11,38.17,11902,0.0,1.0
2024-08-13,38.16,38.1899,38.1218,38.14,17087,38.16,38.1899,38.1218,38.14,17087,0.0,1.0
2024-08-14,38.155,38.22,38.1201,38.22,14013,38.155,38.22,38.1201,38.22,14013,0.0,1.0
2024-08-15,38.18,38.2,38.16,38.19,62965,38.18,38.2,38.16,38.19,62965,0.0,1.0
2024-08-16,38.2,38.21,38.1604,38.2085,187003,38.2,38.21,38.1604,38.2085,187003,0.0,1.0
2024-08-19,38.35,38.37,38.21,38.33,191221,38.35,38.37,38.21,38.33,191221,0.0,1.0
2024-08-20,38.345,38.42,38.3299,38.42,99234,38.345,38.42,38.3299,38.42,99234,0.0,1.0
2024-08-21,38.45,38.47,38.3325,38.47,72614,38.45,38.47,38.3325,38.47,72614,0.0,1.0
2024-08-22,38.28,39.68,38.2581,39.68,57276,38.28,39.68,38.2581,39.68,57276,0.0,1.0
2024-08-23,38.52,38.52,38.34,38.375,47716,38.52,38.52,38.34,38.375,47716,0.0,1.0
2024-08-26,38.49,38.51,38.42,38.51,116026,38.49,38.51,38.42,38.51,116026,0.0,1.0
2024-08-27,38.53,38.53,38.39,38.46,50959,38.53,38.53,38.39,38.46,50959,0.0,1.0
2024-08-28,38.42,38.57,38.2761,38.57,66360,38.42,38.57,38.2761,38.57,66360,0.0,1.0
2024-08-29,38.43,38.5674,38.37,38.4,31430,38.43,38.5674,38.37,38.4,31430,0.0,1.0
2024-08-30,38.5937,38.6,38.355,38.49,92980,38.5937,38.6,38.355,38.49,92980,0.0,1.0
2024-09-03,38.23,38.56,38.1,38.56,218437,38.23,38.56,38.1,38.56,218437,0.0,1.0
2024-09-04,38.19,38.28,38.11,38.24,390033,38.19,38.28,38.11,38.24,390033,0.0,1.0
2024-09-05,38.13,38.2557,38.0367,38.1858,348431,38.13,38.2557,38.0367,38.1858,348431,0.0,1.0
2024-09-06,37.81,38.205,37.77,38.2,95441,37.81,38.205,37.77,38.2,95441,0.0,1.0
2024-09-09,38.06,38.08,37.925,38.02,51372,38.06,38.08,37.925,38.02,51372,0.0,1.0
2024-09-10,38.14,38.15,37.92,38.15,197007,38.14,38.15,37.92,38.15,197007,0.0,1.0
2024-09-11,38.34,38.34,37.8,38.009,35139,38.34,38.34,37.8,38.009,35139,0.0,1.0
2024-09-12,38.49,38.499,38.28,38.4,35843,38.49,38.499,38.28,38.4,35843,0.0,1.0
2024-09-13,38.6199,38.64,38.5201,38.59,22932,38.6199,38.64,38.5201,38.59,22932,0.0,1.0
2024-09-16,38.6494,38.65,38.555,38.59,29769,38.6494,38.65,38.555,38.59,29769,0.0,1.0
2024-09-17,38.64,38.77,38.565,38.72,41769,38.64,38.77,38.565,38.72,41769,0.0,1.0
2024-09-18,38.6083,38.77,38.605,38.66,17682,38.6083,38.77,38.605,38.66,17682,0.0,1.0
2024-09-19,38.95,38.976,38.82,38.83,11794,38.95,38.976,38.82,38.83,11794,0.0,1.0
2024-09-20,38.91,38.93,38.82,38.92,143599,38.91,38.93,38.82,38.92,143599,0.0,1.0
2024-09-23,38.98,38.98,38.92,38.96,77792,38.98,38.98,38.92,38.96,77792,0.0,1.0
2024-09-24,39.0,39.02,38.91,38.93,25516,39.0,39.02,38.91,38.93,25516,0.0,1.0
2024-09-25,39.01,39.05,38.97,39.035,24427,39.01,39.05,38.97,39.035,24427,0.0,1.0
2024-09-26,39.0856,39.11,39.0,39.08,27730,39.0856,39.11,39.0,39.08,27730,0.0,1.0
2024-09-27,39.0574,39.12,39.04,39.09,4256,39.0574,39.12,39.04,39.09,4256,0.0,1.0
2024-09-30,39.13,39.14,38.95,39.05,11667,39.13,39.14,38.95,39.05,11667,0.0,1.0
2024-10-01,38.9481,39.06,38.86,39.06,16173,38.9481,39.06,38.86,39.06,16173,0.0,1.0
2024-10-02,38.97,38.9899,38.835,38.835,16422,38.97,38.9899,38.835,38.835,16422,0.0,1.0
2024-10-03,38.9,38.96,38.86,38.94,16642,38.9,38.96,38.86,38.94,16642,0.0,1.0
2024-10-04,39.0413,39.0413,38.905,38.99,9222,39.0413,39.0413,38.905,38.99,9222,0.0,1.0
2024-10-07,38.8416,38.9878,38.83,38.98,12564,38.8416,38.9878,38.83,38.98,12564,0.0,1.0
2024-10-08,39.04,39.04,38.93,38.93,26743,39.04,39.04,38.93,38.93,26743,0.0,1.0
2024-10-09,39.1503,39.16,38.93,38.93,36711,39.1503,39.16,38.93,38.93,36711,0.0,1.0
2024-10-10,39.1194,39.16,39.07,39.09,21927,39.1194,39.16,39.07,39.09,21927,0.0,1.0
2024-10-11,39.23,39.26,39.14,39.14,14301,39.23,39.26,39.14,39.14,14301,0.0,1.0
2024-10-14,39.33,39.36,39.23,39.23,6010,39.33,39.36,39.23,39.23,6010,0.0,1.0
2024-10-15,39.2466,39.3312,39.2101,39.3312,5878,39.2466,39.3312,39.2101,39.3312,5878,0.0,1.0
2024-10-16,39.3359,39.3499,39.235,39.245,3614,39.3359,39.3499,39.235,39.245,3614,0.0,1.0
2024-10-17,39.3402,39.41,39.33,39.41,13513,39.3402,39.41,39.33,39.41,13513,0.0,1.0
2024-10-18,39.4,39.42,39.36,39.36,7801,39.4,39.42,39.36,39.36,7801,0.0,1.0
2024-10-21,39.36,39.4,39.285,39.37,57263,39.36,39.4,39.285,39.37,57263,0.0,1.0
2024-10-22,39.36,39.39,39.28,39.28,25793,39.36,39.39,39.28,39.28,25793,0.0,1.0
2024-10-23,39.2156,39.3099,39.11,39.28,15647,39.2156,39.3099,39.11,39.28,15647,0.0,1.0
2024-10-24,39.25,39.2799,39.19,39.2301,13321,39.25,39.2799,39.19,39.2301,13321,0.0,1.0
2024-10-25,39.2557,39.43,39.2557,39.39,9975,39.2557,39.43,39.2557,39.39,9975,0.0,1.0
2024-10-28,39.3256,39.37,39.32,39.36,8072,39.3256,39.37,39.32,39.36,8072,0.0,1.0
2024-10-29,39.34,39.4071,39.25,39.28,17899,39.34,39.4071,39.25,39.28,17899,0.0,1.0
2024-10-30,39.28,39.375,39.26,39.31,7729,39.28,39.375,39.26,39.31,7729,0.0,1.0
2024-10-31,38.93,39.13,38.93,39.13,7535,38.93,39.13,38.93,39.13,7535,0.0,1.0
2024-11-01,38.9944,39.1395,38.98,39.08,14143,38.9944,39.1395,38.98,39.08,14143,0.0,1.0
2024-11-04,38.9507,39.05,38.948,38.98,16586,38.9507,39.05,38.948,38.98,16586,0.0,1.0
2024-11-05,39.1477,39.16,39.009,39.009,12551,39.1477,39.16,39.009,39.009,12551,0.0,1.0
2024-11-06,39.6152,39.69,39.48,39.69,140006,39.6152,39.69,39.48,39.69,140006,0.0,1.0
2024-11-07,39.7401,39.7401,39.6899,39.7199,4665,39.7401,39.7401,39.6899,39.7199,4665,0.0,1.0
2024-11-08,39.7707,39.81,39.76,39.79,3734,39.7707,39.81,39.76,39.79,3734,0.0,1.0
2024-11-11,39.7907,39.8199,39.76,39.7881,14066,39.7907,39.8199,39.76,39.7881,14066,0.0,1.0
2024-11-12,39.755,39.88,39.695,39.88,3821,39.755,39.88,39.695,39.88,3821,0.0,1.0
2024-11-13,39.78,39.82,39.7402,39.77,22812,39.78,39.82,39.7402,39.77,22812,0.0,1.0
2024-11-14,39.6802,39.895,39.6802,39.77,20441,39.6802,39.895,39.6802,39.77,20441,0.0,1.0
2024-11-15,39.45,39.6,39.4103,39.59,36139,39.45,39.6,39.4103,39.59,36139,0.0,1.0
2024-11-18,39.52,39.58,39.45,39.46,23212,39.52,39.58,39.45,39.46,23212,0.0,1.0
2024-11-19,39.6,39.62,39.41,39.42,47716,39.6,39.62,39.41,39.42,47716,0.0,1.0
2024-11-20,39.5893,39.61,39.4314,39.59,63465,39.5893,39.61,39.4314,39.59,63465,0.0,1.0
2024-11-21,39.701,39.7025,39.5891,39.59,3248,39.701,39.7025,39.5891,39.59,3248,0.0,1.0
2024-11-22,39.75,39.779,39.68,39.68,19679,39.75,39.779,39.68,39.68,19679,0.0,1.0
2024-11-25,39.8648,39.9,39.79,39.9,11814,39.8648,39.9,39.79,39.9,11814,0.0,1.0
2024-11-26,39.9548,39.9548,39.86,39.9061,8208,39.9548,39.9548,39.86,39.9061,8208,0.0,1.0
2024-11-27,39.8953,39.945,39.85,39.945,4061,39.8953,39.945,39.85,39.945,4061,0.0,1.0
2024-11-29,39.99,40.0,39.92,39.92,832,39.99,40.0,39.92,39.92,832,0.0,1.0
2024-12-02,40.02,40.04,39.96,39.99,12373,40.02,40.04,39.96,39.99,12373,0.0,1.0
2024-12-03,40.0406,40.06,39.99,39.99,11497,40.0406,40.06,39.99,39.99,11497,0.0,1.0
2024-12-04,40.1,40.125,40.07,40.07,17411,40.1,40.125,40.07,40.07,17411,0.0,1.0
2024-12-05,40.1152,40.1699,40.08,40.09,3009,40.1152,40.1699,40.08,40.09,3009,0.0,1.0
2024-12-06,40.12,40.2,40.1145,40.15,8909,40.12,40.2,40.1145,40.15,8909,0.0,1.0
2024-12-09,40.03,40.1701,40.03,40.12,11274,40.03,40.1701,40.03,40.12,11274,0.0,1.0
2024-12-10,40.0154,40.0983,40.0154,40.0458,19265,40.0154,40.0983,40.0154,40.0458,19265,0.0,1.0
2024-12-11,40.1433,40.1561,40.11,40.12,13163,40.1433,40.1561,40.11,40.12,13163,0.0,1.0
2024-12-12,40.075,40.1199,40.0417,40.06,2332,40.075,40.1199,40.0417,40.06,2332,0.0,1.0
2024-12-13,40.075,40.102,40.01,40.03,17109,40.075,40.102,40.01,40.03,17109,0.0,1.0
2024-12-16,40.13,40.15,40.09,40.09,12655,40.13,40.15,40.09,40.09,12655,0.0,1.0
2024-12-17,40.04,40.11,40.01,40.07,12051,40.04,40.11,40.01,40.07,12051,0.0,1.0
2024-12-18,39.56,40.13,39.52,40.11,20320,39.56,40.13,39.52,40.11,20320,0.0,1.0
2024-12-19,39.5665,39.71,39.5665,39.695,45820,39.5665,39.71,39.5665,39.695,45820,0.0,1.0
2024-12-20,39.7762,39.88,39.45,39.45,10263,39.7762,39.88,39.45,39.45,10263,0.0,1.0
2024-12-23,39.89,39.9,39.7,39.7,7497,39.89,39.9,39.7,39.7,7497,0.0,1.0
2024-12-24,40.0878,40.09,39.95,39.95,9725,40.0878,40.09,39.95,39.95,9725,0.0,1.0
2024-12-26,40.1148,40.12,40.03,40.03,5187,40.1148,40.12,40.03,40.03,5187,0.0,1.0
2024-12-27,39.9479,39.9479,39.861,39.861,591,39.9479,39.9479,39.861,39.861,591,0.0,1.0
2024-12-30,39.7934,39.8355,39.61,39.64,9204,39.7934,39.8355,39.61,39.64,9204,0.0,1.0
2024-12-31,39.6801,39.8499,39.6307,39.8499,6067,39.6801,39.8499,39.6307,39.8499,6067,0.0,1.0
2025-01-02,39.6444,39.82,39.51,39.81,119401,39.6444,39.82,39.51,39.81,119401,0.0,1.0
2025-01-03,39.88,39.931,39.65,39.7,87735,39.88,39.931,39.65,39.7,87735,0.0,1.0
2025-01-06,39.9943,40.1239,39.96,40.02,11660,39.9943,40.1239,39.96,40.02,11660,0.0,1.0
2025-01-07,39.7748,40.05,39.731,40.05,12249,39.7748,40.05,39.731,40.05,12249,0.0,1.0
2025-01-08,39.8243,39.8243,39.75,39.75,3569,39.8243,39.8243,39.75,39.75,3569,0.0,1.0
2025-01-10,39.52,39.75,39.4596,39.75,55702,39.52,39.75,39.4596,39.75,55702,0.0,1.0
2025-01-13,39.54,39.54,39.38,39.38,7821,39.54,39.54,39.38,39.38,7821,0.0,1.0
2025-01-14,39.5757,39.67,39.48,39.67,11160,39.5757,39.67,39.48,39.67,11160,0.0,1.0
2025-01-15,39.9747,39.9899,39.87,39.87,5414,39.9747,39.9899,39.87,39.87,5414,0.0,1.0
2025-01-16,39.9606,40.0012,39.93,39.96,2484,39.9606,40.0012,39.93,39.96,2484,0.0,1.0
2025-01-17,40.11,40.18,40.08,40.08,13157,40.11,40.18,40.08,40.08,13157,0.0,1.0
2025-01-21,40.3,40.3,40.19,40.19,10703,40.3,40.3,40.19,40.19,10703,0.0,1.0
2025-01-22,40.4048,40.4132,40.3507,40.3581,6354,40.4048,40.4132,40.3507,40.3581,6354,0.0,1.0
2025-01-23,40.44,40.44,40.35,40.37,26926,40.44,40.44,40.35,40.37,26926,0.0,1.0
2025-01-24,40.4288,40.51,40.42,40.46,11973,40.4288,40.51,40.42,40.46,11973,0.0,1.0
2025-01-27,40.15,40.2099,40.1,40.12,5408,40.15,40.2099,40.1,40.12,5408,0.0,1.0
2025-01-28,40.3648,40.38,40.14,40.14,6867,40.3648,40.38,40.14,40.14,6867,0.0,1.0
2025-01-29,40.2996,40.3599,40.25,40.31,2912,40.2996,40.3599,40.25,40.31,2912,0.0,1.0
2025-01-30,40.3857,40.4,40.32,40.33,7782,40.3857,40.4,40.32,40.33,7782,0.0,1.0
2025-01-31,40.2855,40.5,40.27,40.47,8573,40.2855,40.5,40.27,40.47,8573,0.0,1.0
2025-02-03,40.1865,40.24,39.98,39.99,13844,40.1865,40.24,39.98,39.99,13844,0.0,1.0
2025-02-04,40.3,40.3,40.17,40.17,4745,40.3,40.3,40.17,40.17,4745,0.0,1.0
2025-02-05,40.3928,40.3928,40.27,40.27,10003,40.3928,40.3928,40.27,40.27,10003,0.0,1.0
2025-02-06,40.4616,40.4616,40.36,40.44,6900,40.4616,40.4616,40.36,40.44,6900,0.0,1.0
2025-02-07,40.2998,40.52,40.2852,40.52,4323,40.2998,40.52,40.2852,40.52,4323,0.0,1.0
2025-02-10,40.38,40.45,40.38,40.44,8865,40.38,40.45,40.38,40.44,8865,0.0,1.0
2025-02-11,40.4349,40.4568,40.35,40.41,6051,40.4349,40.4568,40.35,40.41,6051,0.0,1.0
2025-02-12,40.395,40.4,40.29,40.29,9661,40.395,40.4,40.29,40.29,9661,0.0,1.0
2025-02-13,40.5471,40.5471,40.4,40.4,4716,40.5471,40.5471,40.4,40.4,4716,0.0,1.0
2025-02-14,40.5847,40.59,40.54,40.58,30022,40.5847,40.59,40.54,40.58,30022,0.0,1.0
2025-02-18,40.59,40.62,40.551,40.62,2825,40.59,40.62,40.551,40.62,2825,0.0,1.0
2025-02-19,40.66,40.66,40.58,40.62,5960,40.66,40.66,40.58,40.62,5960,0.0,1.0
2025-02-20,40.6301,40.6301,40.54,40.59,8610,40.6301,40.6301,40.54,40.59,8610,0.0,1.0
2025-02-21,40.3307,40.61,40.3,40.61,15751,40.3307,40.61,40.3,40.61,15751,0.0,1.0
2025-02-24,40.2425,40.37,40.2425,40.295,10697,40.2425,40.37,40.2425,40.295,10697,0.0,1.0
2025-02-25,40.1498,40.22,40.05,40.22,40186,40.1498,40.22,40.05,40.22,40186,0.0,1.0
2025-02-26,40.142,40.31,40.08,40.27,18398,40.142,40.31,40.08,40.27,18398,0.0,1.0
2025-02-27,39.807,40.1899,39.807,40.13,14997,39.807,40.1899,39.807,40.13,14997,0.0,1.0
2025-02-28,40.1131,40.1131,39.8,39.85,15096,40.1131,40.1131,39.8,39.85,15096,0.0,1.0
2025-03-03,39.729,40.17,39.61,40.16,11445,39.729,40.17,39.61,40.16,11445,0.0,1.0
2025-03-04,39.5107,39.79,39.33,39.59,15124,39.5107,39.79,39.33,39.59,15124,0.0,1.0
2025-03-05,39.7512,39.7599,39.34,39.54,27122,39.7512,39.7599,39.34,39.54,27122,0.0,1.0
2025-03-06,39.35,39.605,39.24,39.4,13828,39.35,39.605,39.24,39.4,13828,0.0,1.0
2025-03-07,39.4907,39.4907,39.09,39.3,18560,39.4907,39.4907,39.09,39.3,18560,0.0,1.0
2025-03-10,38.81,39.09,38.68,39.09,9449,38.81,39.09,38.68,39.09,9449,0.0,1.0
2025-03-11,38.6948,38.8407,38.505,38.8,42377,38.6948,38.8407,38.505,38.8,42377,0.0,1.0
2025-03-12,38.7662,38.9099,38.5531,38.726745,4874,38.7662,38.9099,38.5531,38.726745,4874,0.0,1.0
2025-03-13,38.4345,38.7,38.38,38.7,5840,38.4345,38.7,38.38,38.7,5840,0.0,1.0
2025-03-14,38.92,38.94,38.61,38.61,8243,38.92,38.94,38.61,38.61,8243,0.0,1.0
2025-03-17,39.1091,39.2099,38.87,38.87,12749,39.1091,39.2099,38.87,38.87,12749,0.0,1.0
2025-03-18,38.812,38.97,38.78,38.97,11005,38.812,38.97,38.78,38.97,11005,0.0,1.0
2025-03-19,39.0907,39.12,38.88,39.01,11374,39.0907,39.12,38.88,39.01,11374,0.0,1.0
2025-03-20,38.98,39.2,38.93,38.93,12000,38.98,39.2,38.93,38.93,12000,0.0,1.0
2025-03-21,39.0371,39.0371,38.8,38.8,7026,39.0371,39.0371,38.8,38.8,7026,0.0,1.0
2025-03-24,39.4931,39.4931,39.32,39.32,7916,39.4931,39.4931,39.32,39.32,7916,0.0,1.0
2025-03-25,39.5,39.5707,39.46,39.5,13820,39.5,39.5707,39.46,39.5,13820,0.0,1.0
2025-03-26,39.24,39.515,39.2007,39.49,5418,39.24,39.515,39.2007,39.49,5418,0.0,1.0
2025-03-27,39.1845,39.3,39.12,39.12,8772,39.1845,39.3,39.12,39.12,8772,0.0,1.0
2025-03-28,38.6448,39.09,38.6206,39.09,5398,38.6448,39.09,38.6206,39.09,5398,0.0,1.0
2025-03-31,38.7974,38.7974,38.31,38.31,2162,38.7974,38.7974,38.31,38.31,2162,0.0,1.0
2025-04-01,38.8778,38.9,38.58,38.73,3588,38.8778,38.9,38.58,38.73,3588,0.0,1.0
2025-04-02,39.0768,39.0768,38.82,38.82,5212,39.0768,39.0768,38.82,38.82,5212,0.0,1.0
2025-04-03,37.86,38.3699,37.86,38.29,14969,37.86,38.3699,37.86,38.29,14969,0.0,1.0
2025-04-04,36.7329,37.34,36.7329,37.34,16027,36.7329,37.34,36.7329,37.34,16027,0.0,1.0
2025-04-07,36.7157,37.18,35.9,36.14,15355,36.7157,37.18,35.9,36.14,15355,0.0,1.0
2025-04-08,36.38,37.39,36.38,37.39,6221,36.38,37.39,36.38,37.39,6221,0.0,1.0
2025-04-09,38.1949,38.1949,36.32,36.32,15325,38.1949,38.1949,36.32,36.32,15325,0.0,1.0
2025-04-10,37.5367,37.69,37.05,37.69,33279,37.5367,37.69,37.05,37.69,33279,0.0,1.0
2025-04-11,37.9226,37.955,37.4755,37.52,8004,37.9226,37.955,37.4755,37.52,8004,0.0,1.0
2025-04-14,38.0374,38.2199,37.92,38.14,8944,38.0374,38.2199,37.92,38.14,8944,0.0,1.0
2025-04-15,37.9707,38.16,37.906,38.065,11278,37.9707,38.16,37.906,38.065,11278,0.0,1.0
2025-04-16,37.48,37.7719,37.2808,37.74,5864,37.48,37.7719,37.2808,37.74,5864,0.0,1.0
2025-04-17,37.49,37.64,37.45,37.56,7719,37.49,37.64,37.45,37.56,7719,0.0,1.0
2025-04-21,36.98,37.2,36.84,37.18,7682,36.98,37.2,36.84,37.18,7682,0.0,1.0
2025-04-22,37.45,37.53,37.25,37.25,12791,37.45,37.53,37.25,37.25,12791,0.0,1.0
2025-04-23,37.86,38.16,37.77,38.11,9240,37.86,38.16,37.77,38.11,9240,0.0,1.0
2025-04-24,38.24,38.26,37.81,37.81,13059,38.24,38.26,37.81,37.81,13059,0.0,1.0
2025-04-25,38.43,38.4999,38.28,38.28,5514,38.43,38.4999,38.28,38.28,5514,0.0,1.0
2025-04-28,38.48,38.57,38.21,38.57,12112,38.48,38.57,38.21,38.57,12112,0.0,1.0
2025-04-29,38.63,38.6484,38.47,38.4899,3224,38.63,38.6484,38.47,38.4899,3224,0.0,1.0
2025-04-30,38.71,38.71,38.13,38.4299,9339,38.71,38.71,38.13,38.4299,9339,0.0,1.0
2025-05-01,38.8629,39.01,38.85,38.92,6595,38.8629,39.01,38.85,38.92,6595,0.0,1.0
2025-05-02,39.19,39.2599,39.11,39.11,4634,39.19,39.2599,39.11,39.11,4634,0.0,1.0
2025-05-05,39.01,39.1849,38.96,38.96,4612,39.01,39.1849,38.96,38.96,4612,0.0,1.0
2025-05-06,38.83,38.9827,38.79,38.83,3599,38.83,38.9827,38.79,38.83,3599,0.0,1.0
2025-05-07,38.9296,38.97,38.8209,38.92,5378,38.9296,38.97,38.8209,38.92,5378,0.0,1.0
2025-05-08,39.092,39.2703,39.05,39.05,2046,39.092,39.2703,39.05,39.05,2046,0.0,1.0
2025-05-09,39.0566,39.18,39.0238,39.18,3504,39.0566,39.18,39.0238,39.18,3504,0.0,1.0
2025-05-12,39.82,39.8278,39.73,39.74,2102,39.82,39.8278,39.73,39.74,2102,0.0,1.0
2025-05-13,40.1051,40.17,39.99,39.99,4094,40.1051,40.17,39.99,39.99,4094,0.0,1.0
2025-05-14,40.116,40.116,40.036,40.11,3005,40.116,40.116,40.036,40.11,3005,0.0,1.0
2025-05-15,40.227,40.2338,40.03,40.04,5350,40.227,40.2338,40.03,40.04,5350,0.0,1.0
2025-05-16,40.4404,40.46,40.26,40.26,70571,40.4404,40.46,40.26,40.26,70571,0.0,1.0
2025-05-19,40.44,40.46,40.311,40.38,22789,40.44,40.46,40.311,40.38,22789,0.0,1.0
2025-05-20,40.36,40.41,40.22,40.41,196790,40.36,40.41,40.22,40.41,196790,0.0,1.0
2025-05-21,39.9742,40.35,39.9,40.19,207621,39.9742,40.35,39.9,40.19,207621,0.0,1.0
2025-05-22,39.99,40.11,39.91,39.91,220158,39.99,40.11,39.91,39.91,220158,0.0,1.0
2025-05-23,39.79,39.885,39.61,39.61,8600,39.79,39.885,39.61,39.61,8600,0.0,1.0
2025-05-27,40.24,40.3116,40.14,40.14,55737,40.24,40.3116,40.14,40.14,55737,0.0,1.0
2025-05-28,40.1584,40.3,40.1584,40.3,40105,40.1584,40.3,40.1584,40.3,40105,0.0,1.0
2025-05-29,40.24,40.35,40.23,40.32,10359,40.24,40.35,40.23,40.32,10359,0.0,1.0
2025-05-30,40.27,40.31,40.0,40.11,9496,40.27,40.31,40.0,40.11,9496,0.0,1.0
2025-06-02,40.38,40.39,40.09,40.11,4370,40.38,40.39,40.09,40.11,4370,0.0,1.0
2025-06-03,40.57,40.595,40.295,40.4,11699,40.57,40.595,40.295,40.4,11699,0.0,1.0
2025-06-04,40.57,40.62,40.55,40.62,12061,40.57,40.62,40.55,40.62,12061,0.0,1.0
2025-06-05,40.42,40.68,40.38,40.57,6246,40.42,40.68,40.38,40.57,6246,0.0,1.0
2025-06-06,40.7232,40.7516,40.64,40.69,9408,40.7232,40.7516,40.64,40.69,9408,0.0,1.0
2025-06-09,40.7458,40.8,40.71,40.74,7278,40.7458,40.8,40.71,40.74,7278,0.0,1.0
2025-06-10,40.8697,40.88,40.76,40.76,9092,40.8697,40.88,40.76,40.76,9092,0.0,1.0
2025-06-11,40.82,40.96,40.76,40.8775,11167,40.82,40.96,40.76,40.8775,11167,0.0,1.0
2025-06-12,40.91,40.925,40.82,40.82,4051,40.91,40.925,40.82,40.82,4051,0.0,1.0
2025-06-13,40.57,40.8649,40.55,40.67,8722,40.57,40.8649,40.55,40.67,8722,0.0,1.0
2025-06-16,40.87,40.99,40.87,40.93,7023,40.87,40.99,40.87,40.93,7023,0.0,1.0
2025-06-17,40.6698,40.8625,40.66,40.83,9261,40.6698,40.8625,40.66,40.83,9261,0.0,1.0
2025-06-18,40.66,40.8,40.66,40.73,2418,40.66,40.8,40.66,40.73,2418,0.0,1.0
2025-06-20,40.6208,40.845,40.58,40.845,2679,40.6208,40.845,40.58,40.845,2679,0.0,1.0
2025-06-23,40.93,40.93,40.54,40.81,13444,40.93,40.93,40.54,40.81,13444,0.0,1.0
2025-06-24,41.2344,41.26,41.11,41.16,120467,41.2344,41.26,41.11,41.16,120467,0.0,1.0
2025-06-25,41.23,41.28,41.18,41.2724,15148,41.23,41.28,41.18,41.2724,15148,0.0,1.0
2025-06-26,41.4,41.43,41.39,41.39,3277,41.4,41.43,41.39,41.39,3277,0.0,1.0
2025-06-27,41.53,41.5735,41.41,41.51,3614,41.53,41.5735,41.41,41.51,3614,0.0,1.0
2025-06-30,41.66,41.66,41.565,41.571,15082,41.66,41.66,41.565,41.571,15082,0.0,1.0
2025-07-01,41.61,41.6602,41.61,41.6445,47952,41.61,41.6602,41.61,41.6445,47952,0.0,1.0
2025-07-02,41.72,41.72,41.6599,41.6599,11280,41.72,41.72,41.6599,41.6599,11280,0.0,1.0
2025-07-03,41.8741,41.92,41.865,41.865,20088,41.8741,41.92,41.865,41.865,20088,0.0,1.0
2025-07-07,41.75,41.83,41.6301,41.825,18608,41.75,41.83,41.6301,41.825,18608,0.0,1.0
2025-07-08,41.7801,41.8299,41.7401,41.7401,3712,41.7801,41.8299,41.7401,41.7401,3712,0.0,1.0
2025-07-09,41.9299,41.94,41.83,41.91,3382,41.9299,41.94,41.83,41.91,3382,0.0,1.0
2025-07-10,41.98,42.0115,41.925,41.925,5399,41.98,42.0115,41.925,41.925,5399,0.0,1.0
2025-07-11,41.94,41.97,41.9228,41.95,2741,41.94,41.97,41.9228,41.95,2741,0.0,1.0
2025-07-14,41.965,41.9806,41.9,41.95,6452,41.965,41.9806,41.9,41.95,6452,0.0,1.0
2025-07-15,41.93,42.02,41.93,42.01,9477,41.93,42.02,41.93,42.01,9477,0.0,1.0
2025-07-16,41.9701,41.979,41.78,41.979,18961,41.9701,41.979,41.78,41.979,18961,0.0,1.0
2025-07-17,42.1151,42.12,42.028618,42.028618,3307,42.1151,42.12,42.028618,42.028618,3307,0.0,1.0
2025-07-18,42.1051,42.155,42.0833,42.155,8523,42.1051,42.155,42.0833,42.155,8523,0.0,1.0
2025-07-21,42.1776,42.27,42.17,42.17,6904,42.1776,42.27,42.17,42.17,6904,0.0,1.0
2025-07-22,42.195,42.2,42.11,42.18,18620,42.195,42.2,42.11,42.18,18620,0.0,1.0
2025-07-23,42.3252,42.35,42.244,42.2521,6849,42.3252,42.35,42.244,42.2521,6849,0.0,1.0
2025-07-24,42.35,42.4,42.35,42.375,12570,42.35,42.4,42.35,42.375,12570,0.0,1.0
2025-07-25,42.4243,42.44,42.3804,42.3965,18847,42.4243,42.44,42.3804,42.3965,18847,0.0,1.0
2025-07-28,42.43,42.47,42.42,42.44,16568,42.43,42.47,42.42,42.44,16568,0.0,1.0
2025-07-29,42.41,42.5,42.41,42.46,8700,42.41,42.5,42.41,42.46,8700,0.0,1.0
2025-07-30,42.41,42.47,42.37,42.45,10689,42.41,42.47,42.37,42.45,10689,0.0,1.0
2025-07-31,42.3761,42.56,42.3761,42.56,4093,42.3761,42.56,42.3761,42.56,4093,0.0,1.0
2025-08-01,42.1156,42.1872,42.02,42.09,14221,42.1156,42.1872,42.02,42.09,14221,0.0,1.0
2025-08-04,42.44,42.45,42.36,42.37,12331,42.44,42.45,42.36,42.37,12331,0.0,1.0
2025-08-05,42.39,42.5,42.37,42.44,14423,42.39,42.5,42.37,42.44,14423,0.0,1.0
2025-08-06,42.51,42.55,42.4538,42.4538,28175,42.51,42.55,42.4538,42.4538,28175,0.0,1.0
2025-08-07,42.52,42.58,42.46,42.58,19237,42.52,42.58,42.46,42.58,19237,0.0,1.0
2025-08-08,42.63,42.65,42.6,42.6,6705,42.63,42.65,42.6,42.6,6705,0.0,1.0
2025-08-11,42.66,42.69,42.64,42.6438,25299,42.66,42.69,42.64,42.6438,25299,0.0,1.0
2025-08-12,42.73,42.73,42.695,42.695,16501,42.73,42.73,42.695,42.695,16501,0.0,1.0
2025-08-13,42.7,42.739,42.69,42.739,31567,42.7,42.739,42.69,42.739,31567,0.0,1.0
2025-08-14,42.71,42.78,42.69,42.75,35435,42.71,42.78,42.69,42.75,35435,0.0,1.0
2025-08-15,42.759,42.78,42.7282,42.7282,235025,42.759,42.78,42.7282,42.7282,235025,0.0,1.0
2025-08-18,42.78,42.7914,42.72,42.76,177399,42.78,42.7914,42.72,42.76,177399,0.0,1.0
2025-08-19,42.67,42.78,42.6,42.765,60223,42.67,42.78,42.6,42.765,60223,0.0,1.0
2025-08-20,42.57,42.63,42.44,42.6085,195187,42.57,42.63,42.44,42.6085,195187,0.0,1.0
2025-08-21,42.54,42.575,42.48,42.54,66592,42.54,42.575,42.48,42.54,66592,0.0,1.0
2025-08-22,42.86,42.89,42.58,42.58,115932,42.86,42.89,42.58,42.58,115932,0.0,1.0
2025-08-25,42.78,42.8485,42.78,42.81,100939,42.78,42.8485,42.78,42.81,100939,0.0,1.0
2025-08-26,42.89,42.9,42.74,42.76,68400,42.89,42.9,42.74,42.76,68400,0.0,1.0
2025-08-27,42.92,42.9499,42.8523,42.87,62605,42.92,42.9499,42.8523,42.87,62605,0.0,1.0
2025-08-28,43.03,43.03,42.88,42.93,59692,43.03,43.03,42.88,42.93,59692,0.0,1.0
2025-08-29,42.87,42.9099,42.81,42.9,50581,42.87,42.9099,42.81,42.9,50581,0.0,1.0
2025-09-02,42.7,42.75,42.5401,42.58,221998,42.7,42.75,42.5401,42.58,221998,0.0,1.0
2025-09-03,42.845,42.88,42.75,42.8,38213,42.845,42.88,42.75,42.8,38213,0.0,1.0
2025-09-04,43.01,43.01,42.86,42.86,131403,43.01,43.01,42.86,42.86,131403,0.0,1.0
2025-09-05,42.9917,43.15,42.92,43.15,36707,42.9917,43.15,42.92,43.15,36707,0.0,1.0
2025-09-08,43.0645,43.0705,43.004,43.06,16223,43.0645,43.0705,43.004,43.06,16223,0.0,1.0
2025-09-09,43.1,43.1155,43.0,43.1155,10882,43.1,43.1155,43.0,43.1155,10882,0.0,1.0
2025-09-10,43.1834,43.23,43.13,43.23,72279,43.1834,43.23,43.13,43.23,72279,0.0,1.0
2025-09-11,43.3394,43.3495,43.29,43.297009,11757,43.3394,43.3495,43.29,43.297009,11757,0.0,1.0
2025-09-12,43.3444,43.36,43.3192,43.32,6262,43.3444,43.36,43.3192,43.32,6262,0.0,1.0
2025-09-15,43.4114,43.43,43.37,43.41,11758,43.4114,43.43,43.37,43.41,11758,0.0,1.0
2025-09-16,43.4,43.43,43.36,43.42,16520,43.4,43.43,43.36,43.42,16520,0.0,1.0
2025-09-17,43.37,43.437,43.2706,43.4,8917,43.37,43.437,43.2706,43.4,8917,0.0,1.0
2025-09-18,43.48,43.51,43.41,43.445,7905,43.48,43.51,43.41,43.445,7905,0.0,1.0
2025-09-19,43.5596,43.5596,43.45,43.5499,139840,43.5596,43.5596,43.45,43.5499,139840,0.0,1.0
2025-09-22,43.61,43.62,43.54,43.54,5101,43.61,43.62,43.54,43.54,5101,0.0,1.0
2025-09-23,43.52,43.6213,43.4561,43.57,8178,43.52,43.6213,43.4561,43.57,8178,0.0,1.0
2025-09-24,43.47,43.55,43.4,43.55,14402,43.47,43.55,43.4,43.55,14402,0.0,1.0
2025-09-25,43.36,43.4099,43.26,43.37,14519,43.36,43.4099,43.26,43.37,14519,0.0,1.0
2025-09-26,43.465,43.4761,43.425,43.425,5214,43.465,43.4761,43.425,43.425,5214,0.0,1.0
2025-09-29,43.5135,43.56,43.49,43.5599,17194,43.5135,43.56,43.49,43.5599,17194,0.0,1.0
2025-09-30,43.6265,43.63,43.4862,43.5072,22837,43.6265,43.63,43.4862,43.5072,22837,0.0,1.0
2025-10-01,43.6955,43.72,43.56,43.57,14934,43.6955,43.72,43.56,43.57,14934,0.0,1.0
2025-10-02,43.6601,43.77,43.62,43.757,4808,43.6601,43.77,43.62,43.757,4808,0.0,1.0
2025-10-03,43.6739,43.7875,43.6739,43.7335,3238,43.6739,43.7875,43.6739,43.7335,3238,0.0,1.0
2025-10-06,43.74,43.75,43.727,43.74,12251,43.74,43.75,43.727,43.74,12251,0.0,1.0
2025-10-07,43.655,43.74,43.609,43.74,6056,43.655,43.74,43.609,43.74,6056,0.0,1.0
2025-10-08,43.74,43.76,43.7,43.7099,4242,43.74,43.76,43.7,43.7099,4242,0.0,1.0
2025-10-09,43.6968,43.7472,43.66,43.7472,8651,43.6968,43.7472,43.66,43.7472,8651,0.0,1.0
2025-10-10,43.22,43.78,43.22,43.73,9397,43.22,43.78,43.22,43.73,9397,0.0,1.0
2025-10-13,43.5159,43.5399,43.41,43.43,7743,43.5159,43.5399,43.41,43.43,7743,0.0,1.0
2025-10-14,43.4778,43.56,43.26,43.31,26554,43.4778,43.56,43.26,43.31,26554,0.0,1.0
2025-10-15,43.5358,43.6977,43.5206,43.64,5863,43.5358,43.6977,43.5206,43.64,5863,0.0,1.0
2025-10-16,43.4106,43.6362,43.36,43.59,2171,43.4106,43.6362,43.36,43.59,2171,0.0,1.0
2025-10-17,43.5551,43.5725,43.35,43.35,10227,43.5551,43.5725,43.35,43.35,10227,0.0,1.0
2025-10-20,43.7745,43.79,43.63,43.63,10973,43.7745,43.79,43.63,43.63,10973,0.0,1.0
2025-10-21,43.7939,43.8,43.74,43.7424,10476,43.7939,43.8,43.74,43.7424,10476,0.0,1.0
2025-10-22,43.65,43.77,43.59,43.77,11268,43.65,43.77,43.59,43.77,11268,0.0,1.0
2025-10-23,43.78,43.801,43.72,43.7293,6385,43.78,43.801,43.72,43.7293,6385,0.0,1.0
2025-10-24,43.9275,43.951,43.62,43.91,4052,43.9275,43.951,43.62,43.91,4052,0.0,1.0
2025-10-27,44.0909,44.0909,44.05,44.05,1704,44.0909,44.0909,44.05,44.05,1704,0.0,1.0
2025-10-28,44.0962,44.13,44.07,44.1,7516,44.0962,44.13,44.07,44.1,7516,0.0,1.0
2025-10-29,44.044,44.1244,43.99,44.11,13521,44.044,44.1244,43.99,44.11,13521,0.0,1.0
2025-10-30,43.8982,44.0161,43.8982,43.97,11828,43.8982,44.0161,43.8982,43.97,11828,0.0,1.0
2025-10-31,43.9309,44.0199,43.8701,44.01,11289,43.9309,44.0199,43.8701,44.01,11289,0.0,1.0
2025-11-03,43.9359,43.98,43.8801,43.95,15041,43.9359,43.98,43.8801,43.95,15041,0.0,1.0
2025-11-04,43.82,43.85,43.7315,43.835,35532,43.82,43.85,43.7315,43.835,35532,0.0,1.0
2025-11-05,43.8673,43.93,43.76,43.76,38847,43.8673,43.93,43.76,43.76,38847,0.0,1.0
2025-11-06,43.7,43.84,43.64,43.79,37766,43.7,43.84,43.64,43.79,37766,0.0,1.0
2025-11-07,43.6884,43.6884,43.46,43.54,25199,43.6884,43.6884,43.46,43.54,25199,0.0,1.0
2025-11-10,43.9606,43.9606,43.73,43.73,26913,43.9606,43.9606,43.73,43.73,26913,0.0,1.0
2025-11-11,43.9537,43.9931,43.902,43.914141,7709,43.9537,43.9931,43.902,43.914141,7709,0.0,1.0
2025-11-12,43.997,44.02,43.9201,43.9201,3960,43.997,44.02,43.9201,43.9201,3960,0.0,1.0
2025-11-13,43.73,43.8599,43.65,43.8599,12037,43.73,43.8599,43.65,43.8599,12037,0.0,1.0
2025-11-14,43.69,43.75,43.5,43.5,5312,43.69,43.75,43.5,43.5,5312,0.0,1.0
2025-11-17,43.524,43.7356,43.475,43.7356,5799,43.524,43.7356,43.475,43.7356,5799,0.0,1.0
2025-11-18,43.4039,43.4905,43.27,43.4218,3508,43.4039,43.4905,43.27,43.4218,3508,0.0,1.0
2025-11-19,43.4517,43.57,43.3502,43.385,10859,43.4517,43.57,43.3502,43.385,10859,0.0,1.0
2025-11-20,43.1466,43.82,43.1301,43.71,18882,43.1466,43.82,43.1301,43.71,18882,0.0,1.0
2025-11-21,43.3484,43.48,43.1,43.16,4569,43.3484,43.48,43.1,43.16,4569,0.0,1.0
2025-11-24,43.6731,43.6735,43.47,43.47,12386,43.6731,43.6735,43.47,43.47,12386,0.0,1.0
2025-11-25,43.8665,43.8665,43.6,43.6,4111,43.8665,43.8665,43.6,43.6,4111,0.0,1.0
2025-11-26,43.97,44.02,43.9,43.9,19989,43.97,44.02,43.9,43.9,19989,0.0,1.0