date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-21,30.26,30.3,30.0,30.2,288318,30.26,30.3,30.0,30.2,288318,0.0,1.0
2020-12-22,30.23,30.3,30.2199,30.2799,167260,30.23,30.3,30.2199,30.2799,167260,0.0,1.0
2020-12-23,30.31,30.51,30.3051,30.51,26384,30.31,30.51,30.3051,30.51,26384,0.0,1.0
2020-12-24,30.3113,30.32,30.31,30.32,3296,30.3113,30.32,30.31,30.32,3296,0.0,1.0
2020-12-28,30.442,30.5,30.42,30.43,55367,30.442,30.5,30.42,30.43,55367,0.0,1.0
2020-12-29,30.43,30.47,30.4,30.46,116281,30.43,30.47,30.4,30.46,116281,0.0,1.0
2020-12-30,30.4121,30.46,30.37,30.46,15688,30.4121,30.46,30.37,30.46,15688,0.0,1.0
2020-12-31,30.4884,30.5,30.39,30.395,26640,30.4884,30.5,30.39,30.395,26640,0.0,1.0
2021-01-04,30.3203,30.375,30.2,30.375,500744,30.3203,30.375,30.2,30.375,500744,0.0,1.0
2021-01-05,30.3874,30.45,30.3,30.36,64353,30.3874,30.45,30.3,30.36,64353,0.0,1.0
2021-01-06,30.4696,30.6,30.35,30.36,37549,30.4696,30.6,30.35,30.36,37549,0.0,1.0
2021-01-07,30.6338,30.68,30.551,30.56,23974,30.6338,30.68,30.551,30.56,23974,0.0,1.0
2021-01-08,30.683,30.93,30.54,30.93,21648,30.683,30.93,30.54,30.93,21648,0.0,1.0
2021-01-11,30.57,30.68,30.55,30.64,77400,30.57,30.68,30.55,30.64,77400,0.0,1.0
2021-01-12,30.5999,30.63,30.559,30.585,849350,30.5999,30.63,30.559,30.585,849350,0.0,1.0
2021-01-13,30.6187,30.68,30.5951,30.62,31093,30.6187,30.68,30.5951,30.62,31093,0.0,1.0
2021-01-14,30.57,30.65,30.57,30.64,19645,30.57,30.65,30.57,30.64,19645,0.0,1.0
2021-01-15,30.4858,30.55,30.4858,30.539,19403,30.4858,30.55,30.4858,30.539,19403,0.0,1.0
2021-01-19,30.5799,30.6,30.5081,30.55,25739,30.5799,30.6,30.5081,30.55,25739,0.0,1.0
2021-01-20,30.7499,30.769,30.67,30.67,213225,30.7499,30.769,30.67,30.67,213225,0.0,1.0
2021-01-21,30.7238,30.76,30.67,30.718,17400,30.7238,30.76,30.67,30.718,17400,0.0,1.0
2021-01-22,30.7123,30.72,30.65,30.685,46583,30.7123,30.72,30.65,30.685,46583,0.0,1.0
2021-01-25,30.71,30.74,30.58,30.71,339427,30.71,30.74,30.58,30.71,339427,0.0,1.0
2021-01-26,30.6541,30.72,30.64,30.72,77541,30.6541,30.72,30.64,30.72,77541,0.0,1.0
2021-01-27,30.333,30.5,30.28,30.5,44639,30.333,30.5,30.28,30.5,44639,0.0,1.0
2021-01-28,30.4799,30.525,30.37,30.465,8784,30.4799,30.525,30.37,30.465,8784,0.0,1.0
2021-01-29,30.235,30.39,30.17,30.39,11203,30.235,30.39,30.17,30.39,11203,0.0,1.0
2021-02-01,30.37,30.455,30.285,30.32,3571,30.37,30.455,30.285,30.32,3571,0.0,1.0
2021-02-02,30.55,30.62,30.55,30.57,3917,30.55,30.62,30.55,30.57,3917,0.0,1.0
2021-02-03,30.58,30.6446,30.58,30.62,5066,30.58,30.6446,30.58,30.62,5066,0.0,1.0
2021-02-04,30.7086,30.72,30.67,30.67,5946,30.7086,30.72,30.67,30.67,5946,0.0,1.0
2021-02-05,30.7591,30.77,30.755,30.755,2320,30.7591,30.77,30.755,30.755,2320,0.0,1.0
2021-02-08,30.8,30.8286,30.775,30.78,6564,30.8,30.8286,30.775,30.78,6564,0.0,1.0
2021-02-09,30.75,30.81,30.75,30.8,863512,30.75,30.81,30.75,30.8,863512,0.0,1.0
2021-02-10,30.7723,30.8,30.72,30.8,7504,30.7723,30.8,30.72,30.8,7504,0.0,1.0
2021-02-11,30.76,30.83,30.7,30.83,7512,30.76,30.83,30.7,30.83,7512,0.0,1.0
2021-02-12,30.81,30.82,30.79,30.8,1475,30.81,30.82,30.79,30.8,1475,0.0,1.0
2021-02-16,30.79,30.85,30.78,30.8434,3419,30.79,30.85,30.78,30.8434,3419,0.0,1.0
2021-02-17,30.7934,30.7934,30.745,30.745,2502,30.7934,30.7934,30.745,30.745,2502,0.0,1.0
2021-02-18,30.76,30.78,30.675,30.72,30314,30.76,30.78,30.675,30.72,30314,0.0,1.0
2021-02-19,30.73,30.8,30.73,30.78,3044,30.73,30.8,30.73,30.78,3044,0.0,1.0
2021-02-22,30.6722,30.76,30.64,30.65,23312,30.6722,30.76,30.64,30.65,23312,0.0,1.0
2021-02-23,30.7071,30.73,30.59,30.6299,14536,30.7071,30.73,30.59,30.6299,14536,0.0,1.0
2021-02-24,30.8298,30.83,30.718,30.74,10168,30.8298,30.83,30.718,30.74,10168,0.0,1.0
2021-02-25,30.61,30.84,30.54,30.81,33934,30.61,30.84,30.54,30.81,33934,0.0,1.0
2021-02-26,30.5737,30.65,30.38,30.38,9958,30.5737,30.65,30.38,30.38,9958,0.0,1.0
2021-03-01,30.813,30.85,30.7101,30.7101,5568,30.813,30.85,30.7101,30.7101,5568,0.0,1.0
2021-03-02,30.7261,30.791,30.72,30.7705,1523,30.7261,30.791,30.72,30.7705,1523,0.0,1.0
2021-03-03,30.601,30.7,30.601,30.68,1438,30.601,30.7,30.601,30.68,1438,0.0,1.0
2021-03-04,30.4294,30.6428,30.34,30.6428,22770,30.4294,30.6428,30.34,30.6428,22770,0.0,1.0
2021-03-05,30.6572,30.67,30.3907,30.5099,14391,30.6572,30.67,30.3907,30.5099,14391,0.0,1.0
2021-03-08,30.6164,30.7401,30.6164,30.68,4040,30.6164,30.7401,30.6164,30.68,4040,0.0,1.0
2021-03-09,30.7675,30.795,30.75,30.795,2674,30.7675,30.795,30.75,30.795,2674,0.0,1.0
2021-03-10,30.8316,30.855,30.8,30.83,3794,30.8316,30.855,30.8,30.83,3794,0.0,1.0
2021-03-11,30.9204,30.99,30.9001,30.98,1769,30.9204,30.99,30.9001,30.98,1769,0.0,1.0
2021-03-12,30.9328,30.9328,30.8701,30.8701,963,30.9328,30.9328,30.8701,30.8701,963,0.0,1.0
2021-03-15,30.9711,30.9893,30.9001,30.9001,2702,30.9711,30.9893,30.9001,30.9001,2702,0.0,1.0
2021-03-16,30.9832,30.9832,30.9832,30.9832,440,30.9832,30.9832,30.9832,30.9832,440,0.0,1.0
2021-03-17,31.0272,31.0272,30.9517,30.98,2182,31.0272,31.0272,30.9517,30.98,2182,0.0,1.0
2021-03-18,30.9152,30.96,30.9152,30.926,1205,30.9152,30.96,30.9152,30.926,1205,0.0,1.0
2021-03-19,30.8969,30.8969,30.89,30.89,540,30.8969,30.8969,30.89,30.89,540,0.0,1.0
2021-03-22,30.975,31.08,30.945,30.945,15377,30.975,31.08,30.945,30.945,15377,0.0,1.0
2021-03-23,30.9453,31.04,30.9453,31.04,1112,30.9453,31.04,30.9453,31.04,1112,0.0,1.0
2021-03-24,30.9152,31.08,30.9152,31.05,9592,30.9152,31.08,30.9152,31.05,9592,0.0,1.0
2021-03-25,30.966,30.966,30.86,30.88,1974,30.966,30.966,30.86,30.88,1974,0.0,1.0
2021-03-26,31.08,31.0901,31.02,31.025,1887,31.08,31.0901,31.02,31.025,1887,0.0,1.0
2021-03-29,31.1239,31.1239,31.1,31.1,547,31.1239,31.1239,31.1,31.1,547,0.0,1.0
2021-03-30,31.0803,31.14,31.0803,31.11,3878,31.0803,31.14,31.0803,31.11,3878,0.0,1.0
2021-03-31,31.1808,31.2178,31.1501,31.2,8485,31.1808,31.2178,31.1501,31.2,8485,0.0,1.0
2021-04-01,31.2798,31.2833,31.2,31.2,490156,31.2798,31.2833,31.2,31.2,490156,0.0,1.0
2021-04-05,31.4201,31.45,31.4,31.4,1279,31.4201,31.45,31.4,31.4,1279,0.0,1.0
2021-04-06,31.3818,31.4293,31.3818,31.3822,1237,31.3818,31.4293,31.3818,31.3822,1237,0.0,1.0
2021-04-07,31.3966,31.3966,31.36,31.36,720,31.3966,31.3966,31.36,31.36,720,0.0,1.0
2021-04-08,31.4377,31.4786,31.4141,31.4141,3423,31.4377,31.4786,31.4141,31.4141,3423,0.0,1.0
2021-04-09,31.5152,31.5152,31.468,31.478,3576,31.5152,31.5152,31.468,31.478,3576,0.0,1.0
2021-04-12,31.4871,31.52,31.47,31.47,3292,31.4871,31.52,31.47,31.47,3292,0.0,1.0
2021-04-13,31.5049,31.5049,31.4501,31.49,26972,31.5049,31.5049,31.4501,31.49,26972,0.0,1.0
2021-04-14,31.4648,31.48,31.4648,31.48,394,31.4648,31.48,31.4648,31.48,394,0.0,1.0
2021-04-15,31.5629,31.5893,31.49,31.49,4511,31.5629,31.5893,31.49,31.49,4511,0.0,1.0
2021-04-16,31.5952,31.61,31.5501,31.61,1468,31.5952,31.61,31.5501,31.61,1468,0.0,1.0
2021-04-19,31.5401,31.6,31.48,31.6,2852,31.5401,31.6,31.48,31.6,2852,0.0,1.0
2021-04-20,31.4902,31.51,31.485,31.4917,608,31.4902,31.51,31.485,31.4917,608,0.0,1.0
2021-04-21,31.5551,31.5551,31.49,31.5,2347,31.5551,31.5551,31.49,31.5,2347,0.0,1.0
2021-04-22,31.5001,31.53,31.5001,31.53,2536,31.5001,31.53,31.5001,31.53,2536,0.0,1.0
2021-04-23,31.5997,31.63,31.51,31.54,10766,31.5997,31.63,31.51,31.54,10766,0.0,1.0
2021-04-26,31.5854,31.5963,31.5735,31.5963,3710,31.5854,31.5963,31.5735,31.5963,3710,0.0,1.0
2021-04-27,31.5897,31.5897,31.575,31.575,214,31.5897,31.5897,31.575,31.575,214,0.0,1.0
2021-04-28,31.5825,31.59,31.55,31.59,3497,31.5825,31.59,31.55,31.59,3497,0.0,1.0
2021-04-29,31.6388,31.67,31.5703,31.6,10378,31.6388,31.67,31.5703,31.6,10378,0.0,1.0
2021-04-30,31.5803,31.595,31.58,31.595,1765,31.5803,31.595,31.58,31.595,1765,0.0,1.0
2021-05-03,31.5982,31.6497,31.5982,31.61,1188,31.5982,31.6497,31.5982,31.61,1188,0.0,1.0
2021-05-04,31.5361,31.6,31.4701,31.6,3832,31.5361,31.6,31.4701,31.6,3832,0.0,1.0
2021-05-05,31.5527,31.5527,31.5527,31.5527,142,31.5527,31.5527,31.5527,31.5527,142,0.0,1.0
2021-05-06,31.6109,31.6109,31.5,31.5,1023,31.6109,31.6109,31.5,31.5,1023,0.0,1.0
2021-05-07,31.6974,31.7,31.65,31.6501,1563,31.6974,31.7,31.65,31.6501,1563,0.0,1.0
2021-05-10,31.625,31.67,31.625,31.66,4996,31.625,31.67,31.625,31.66,4996,0.0,1.0
2021-05-11,31.5268,31.53,31.42,31.44,5317,31.5268,31.53,31.42,31.44,5317,0.0,1.0
2021-05-12,31.3,31.389,31.3,31.3687,1550,31.3,31.389,31.3,31.3687,1550,0.0,1.0
2021-05-13,31.4051,31.415,31.3551,31.4,13052,31.4051,31.415,31.3551,31.4,13052,0.0,1.0
2021-05-14,31.5859,31.59,31.5,31.51,6833,31.5859,31.59,31.5,31.51,6833,0.0,1.0
2021-05-17,31.5403,31.56,31.51,31.535,1760,31.5403,31.56,31.51,31.535,1760,0.0,1.0
2021-05-18,31.5227,31.59,31.5227,31.56,2507,31.5227,31.59,31.5227,31.56,2507,0.0,1.0
2021-05-19,31.3956,31.4,31.3382,31.34,4421,31.3956,31.4,31.3382,31.34,4421,0.0,1.0
2021-05-20,31.5148,31.515,31.5148,31.515,111,31.5148,31.515,31.5148,31.515,111,0.0,1.0
2021-05-21,31.545,31.55,31.5,31.5101,6010,31.545,31.55,31.5,31.5101,6010,0.0,1.0
2021-05-24,31.6248,31.63,31.61,31.63,1341,31.6248,31.63,31.61,31.63,1341,0.0,1.0
2021-05-25,31.6401,31.69,31.59,31.6522,4290,31.6401,31.69,31.59,31.6522,4290,0.0,1.0
2021-05-26,31.6551,31.68,31.64,31.64,914,31.6551,31.68,31.64,31.64,914,0.0,1.0
2021-05-27,31.6851,31.71,31.6851,31.71,202,31.6851,31.71,31.6851,31.71,202,0.0,1.0
2021-05-28,31.725,31.78,31.69,31.69,45780,31.725,31.78,31.69,31.69,45780,0.0,1.0
2021-06-01,31.77,31.77,31.6701,31.69,253318,31.77,31.77,31.6701,31.69,253318,0.0,1.0
2021-06-02,31.77,31.77,31.7,31.7,32761,31.77,31.77,31.7,31.7,32761,0.0,1.0
2021-06-03,31.69,31.73,31.69,31.71,1320,31.69,31.73,31.69,31.71,1320,0.0,1.0
2021-06-04,31.7589,31.7589,31.7589,31.7589,210,31.7589,31.7589,31.7589,31.7589,210,0.0,1.0
2021-06-07,31.76,31.76,31.71,31.7301,4799,31.76,31.76,31.71,31.7301,4799,0.0,1.0
2021-06-08,31.7731,31.81,31.74,31.7505,2837,31.7731,31.81,31.74,31.7505,2837,0.0,1.0
2021-06-09,31.755,31.82,31.755,31.82,2560,31.755,31.82,31.755,31.82,2560,0.0,1.0
2021-06-10,31.819,31.819,31.75,31.75,12797,31.819,31.819,31.75,31.75,12797,0.0,1.0
2021-06-11,31.8507,31.8507,31.76,31.83,8144,31.8507,31.8507,31.76,31.83,8144,0.0,1.0
2021-06-14,31.8505,31.8505,31.8101,31.8105,3285,31.8505,31.8505,31.8101,31.8105,3285,0.0,1.0
2021-06-15,31.835,31.84,31.82,31.84,3371,31.835,31.84,31.82,31.84,3371,0.0,1.0
2021-06-16,31.79,31.839,31.7701,31.8005,1347,31.79,31.839,31.7701,31.8005,1347,0.0,1.0
2021-06-17,31.7953,31.81,31.789,31.8,4322,31.7953,31.81,31.789,31.8,4322,0.0,1.0
2021-06-18,31.6869,31.75,31.6601,31.695,11828,31.6869,31.75,31.6601,31.695,11828,0.0,1.0
2021-06-21,31.785,31.82,31.7185,31.72,11646,31.785,31.82,31.7185,31.72,11646,0.0,1.0
2021-06-22,31.845,31.8688,31.795,31.795,1506,31.845,31.8688,31.795,31.795,1506,0.0,1.0
2021-06-23,31.86,31.9,31.83,31.83,12170,31.86,31.9,31.83,31.83,12170,0.0,1.0
2021-06-24,31.9052,31.94,31.85,31.91,17988,31.9052,31.94,31.85,31.91,17988,0.0,1.0
2021-06-25,31.925,31.96,31.88,31.88,13481,31.925,31.96,31.88,31.88,13481,0.0,1.0
2021-06-28,31.93,31.9793,31.9,31.925,9068,31.93,31.9793,31.9,31.925,9068,0.0,1.0
2021-06-29,31.925,31.959,31.91,31.945,3014,31.925,31.959,31.91,31.945,3014,0.0,1.0
2021-06-30,31.9384,31.959,31.9,31.94,2562,31.9384,31.959,31.9,31.94,2562,0.0,1.0
2021-07-01,31.975,32.0,31.92,31.98,8935,31.975,32.0,31.92,31.98,8935,0.0,1.0
2021-07-02,32.025,32.025,31.95,31.95,568,32.025,32.025,31.95,31.95,568,0.0,1.0
2021-07-06,32.0,32.0,31.975,31.975,1332,32.0,32.0,31.975,31.975,1332,0.0,1.0
2021-07-07,32.005,32.04,31.98,32.01,10599,32.005,32.04,31.98,32.01,10599,0.0,1.0
2021-07-08,31.8852,31.92,31.8577,31.9,18396,31.8852,31.92,31.8577,31.9,18396,0.0,1.0
2021-07-09,31.985,31.985,31.985,31.985,192,31.985,31.985,31.985,31.985,192,0.0,1.0
2021-07-12,32.06,32.06,31.99,31.9901,2108,32.06,32.06,31.99,31.9901,2108,0.0,1.0
2021-07-13,32.03,32.0699,31.97,32.0699,4001,32.03,32.0699,31.97,32.0699,4001,0.0,1.0
2021-07-14,32.04,32.04,32.0,32.03,2283,32.04,32.04,32.0,32.03,2283,0.0,1.0
2021-07-15,32.01,32.01,31.93,31.99,2739,32.01,32.01,31.93,31.99,2739,0.0,1.0
2021-07-16,31.9406,31.98,31.9406,31.98,409,31.9406,31.98,31.9406,31.98,409,0.0,1.0
2021-07-19,31.7952,31.83,31.7301,31.81,17894,31.7952,31.83,31.7301,31.81,17894,0.0,1.0
2021-07-20,31.96,31.97,31.9099,31.9099,2182,31.96,31.97,31.9099,31.9099,2182,0.0,1.0
2021-07-21,32.01,32.01,31.96,31.99,3901,32.01,32.01,31.96,31.99,3901,0.0,1.0
2021-07-22,32.03,32.03,31.9601,32.01,3572,32.03,32.03,31.9601,32.01,3572,0.0,1.0
2021-07-23,32.08,32.08,32.0007,32.05,8185,32.08,32.08,32.0007,32.05,8185,0.0,1.0
2021-07-26,32.06,32.0889,31.98,32.04,25293,32.06,32.0889,31.98,32.04,25293,0.0,1.0
2021-07-27,32.05,32.05,32.0,32.02,1825,32.05,32.05,32.0,32.02,1825,0.0,1.0
2021-07-28,32.05,32.06,31.9701,32.05,3858,32.05,32.06,31.9701,32.05,3858,0.0,1.0
2021-07-29,32.08,32.08,32.05,32.05,1922,32.08,32.08,32.05,32.05,1922,0.0,1.0
2021-07-30,32.01,32.02,31.94,32.0001,8297,32.01,32.02,31.94,32.0001,8297,0.0,1.0
2021-08-02,32.015,32.015,32.0108,32.0108,1640,32.015,32.015,32.0108,32.0108,1640,0.0,1.0
2021-08-03,32.06,32.06,32.0001,32.0001,806,32.06,32.06,32.0001,32.0001,806,0.0,1.0
2021-08-04,32.0405,32.08,32.0001,32.08,689,32.0405,32.08,32.0001,32.08,689,0.0,1.0
2021-08-05,32.1,32.1099,32.03,32.0301,3729,32.1,32.1099,32.03,32.0301,3729,0.0,1.0
2021-08-06,32.1,32.1,32.05,32.1,529,32.1,32.1,32.05,32.1,529,0.0,1.0
2021-08-09,32.09,32.11,32.09,32.11,2499,32.09,32.11,32.09,32.11,2499,0.0,1.0
2021-08-10,32.11,32.1499,32.0701,32.1499,415,32.11,32.1499,32.0701,32.1499,415,0.0,1.0
2021-08-11,32.15,32.15,32.07,32.0993,3051,32.15,32.15,32.07,32.0993,3051,0.0,1.0
2021-08-12,32.15,32.15,32.137,32.14,554,32.15,32.15,32.137,32.14,554,0.0,1.0
2021-08-13,32.16,32.16,32.12,32.12,6815,32.16,32.16,32.12,32.12,6815,0.0,1.0
2021-08-16,32.16,32.16,32.08,32.0801,3076,32.16,32.16,32.08,32.0801,3076,0.0,1.0
2021-08-17,32.15,32.15,32.05,32.06,7920,32.15,32.15,32.05,32.06,7920,0.0,1.0
2021-08-18,32.0646,32.1599,32.0646,32.1599,4159,32.0646,32.1599,32.0646,32.1599,4159,0.0,1.0
2021-08-19,32.07,32.07,31.97,32.02,4458,32.07,32.07,31.97,32.02,4458,0.0,1.0
2021-08-20,32.11,32.11,32.02,32.02,76552,32.11,32.11,32.02,32.02,76552,0.0,1.0
2021-08-23,32.15,32.2,32.1201,32.2,1618,32.15,32.2,32.1201,32.2,1618,0.0,1.0
2021-08-24,32.19,32.2,32.13,32.2,29860,32.19,32.2,32.13,32.2,29860,0.0,1.0
2021-08-25,32.22,32.22,32.13,32.17,14662,32.22,32.22,32.13,32.17,14662,0.0,1.0
2021-08-26,32.18,32.22,32.09,32.22,33157,32.18,32.22,32.09,32.22,33157,0.0,1.0
2021-08-27,32.19,32.22,32.14,32.14,2449,32.19,32.22,32.14,32.14,2449,0.0,1.0
2021-08-30,32.16,32.22,32.12,32.17,122950,32.16,32.22,32.12,32.17,122950,0.0,1.0
2021-08-31,32.21,32.24,32.17,32.21,4880,32.21,32.24,32.17,32.21,4880,0.0,1.0
2021-09-01,32.21,32.22,32.18,32.18,3621,32.21,32.22,32.18,32.18,3621,0.0,1.0
2021-09-02,32.2301,32.25,32.2,32.2001,12120,32.2301,32.25,32.2,32.2001,12120,0.0,1.0
2021-09-03,32.23,32.235,32.18,32.19,6626,32.23,32.235,32.18,32.19,6626,0.0,1.0
2021-09-07,32.2177,32.23,32.15,32.2,55773,32.2177,32.23,32.15,32.2,55773,0.0,1.0
2021-09-08,32.14,32.2,32.131,32.15,11061,32.14,32.2,32.131,32.15,11061,0.0,1.0
2021-09-09,32.2,32.2,32.1601,32.1601,669,32.2,32.2,32.1601,32.1601,669,0.0,1.0
2021-09-10,32.18,32.24,32.17,32.175,3722,32.18,32.24,32.17,32.175,3722,0.0,1.0
2021-09-13,32.1701,32.19,32.13,32.1601,14460,32.1701,32.19,32.13,32.1601,14460,0.0,1.0
2021-09-14,32.1254,32.142,32.12,32.14,16974,32.1254,32.142,32.12,32.14,16974,0.0,1.0
2021-09-15,32.1902,32.192,32.1506,32.175,8339,32.1902,32.192,32.1506,32.175,8339,0.0,1.0
2021-09-16,32.1921,32.21,32.15,32.18,35880,32.1921,32.21,32.15,32.18,35880,0.0,1.0
2021-09-17,32.155,32.16,32.08,32.13,59445,32.155,32.16,32.08,32.13,59445,0.0,1.0
2021-09-20,31.9833,32.05,31.89,32.0363,22544,31.9833,32.05,31.89,32.0363,22544,0.0,1.0
2021-09-21,32.0348,32.0348,31.99,31.99,3057,32.0348,32.0348,31.99,31.99,3057,0.0,1.0
2021-09-22,32.0902,32.1,32.075,32.075,8959,32.0902,32.1,32.075,32.075,8959,0.0,1.0
2021-09-23,32.1912,32.195,32.15,32.195,2630,32.1912,32.195,32.15,32.195,2630,0.0,1.0
2021-09-24,32.1942,32.22,32.16,32.19,1048,32.1942,32.22,32.16,32.19,1048,0.0,1.0
2021-09-27,32.21,32.23,32.18,32.1801,16017,32.21,32.23,32.18,32.1801,16017,0.0,1.0
2021-09-28,32.1033,32.12,32.1033,32.12,418,32.1033,32.12,32.1033,32.12,418,0.0,1.0
2021-09-29,32.1,32.1189,32.07,32.105,3884,32.1,32.1189,32.07,32.105,3884,0.0,1.0
2021-09-30,32.0,32.16,32.0,32.15,3714,32.0,32.16,32.0,32.15,3714,0.0,1.0
2021-10-01,32.1396,32.16,32.055,32.055,1894,32.1396,32.16,32.055,32.055,1894,0.0,1.0
2021-10-04,32.05,32.06,32.01,32.06,3992,32.05,32.06,32.01,32.06,3992,0.0,1.0
2021-10-05,32.1293,32.18,32.11,32.115,3099,32.1293,32.18,32.11,32.115,3099,0.0,1.0
2021-10-06,32.1,32.1,32.04,32.04,7550,32.1,32.1,32.04,32.04,7550,0.0,1.0
2021-10-07,32.21,32.22,32.16,32.22,4798,32.21,32.22,32.16,32.22,4798,0.0,1.0
2021-10-08,32.21,32.2139,32.18,32.18,1499,32.21,32.2139,32.18,32.18,1499,0.0,1.0
2021-10-11,32.17,32.215,32.17,32.2138,845,32.17,32.215,32.17,32.2138,845,0.0,1.0
2021-10-12,32.1669,32.19,32.14,32.19,3790,32.1669,32.19,32.14,32.19,3790,0.0,1.0
2021-10-13,32.24,32.263,32.17,32.185,5790,32.24,32.263,32.17,32.185,5790,0.0,1.0
2021-10-14,32.2751,32.28,32.2751,32.28,570,32.2751,32.28,32.2751,32.28,570,0.0,1.0
2021-10-15,32.32,32.32,32.285,32.285,3368,32.32,32.32,32.285,32.285,3368,0.0,1.0
2021-10-18,32.31,32.32,32.27,32.28,24400,32.31,32.32,32.27,32.28,24400,0.0,1.0
2021-10-19,32.39,32.4,32.32,32.32,116474,32.39,32.4,32.32,32.32,116474,0.0,1.0
2021-10-20,32.33,32.4,32.33,32.4,2143,32.33,32.4,32.33,32.4,2143,0.0,1.0
2021-10-21,32.365,32.365,32.36,32.36,209,32.365,32.365,32.36,32.36,209,0.0,1.0
2021-10-22,32.37,32.38,32.35,32.38,1027,32.37,32.38,32.35,32.38,1027,0.0,1.0
2021-10-25,32.36,32.38,32.34,32.37,11207,32.36,32.38,32.34,32.37,11207,0.0,1.0
2021-10-26,32.385,32.4,32.34,32.4,131254,32.385,32.4,32.34,32.4,131254,0.0,1.0
2021-10-27,32.38,32.4199,32.38,32.38,1041,32.38,32.4199,32.38,32.38,1041,0.0,1.0
2021-10-28,32.392,32.392,32.39,32.39,133,32.392,32.392,32.39,32.39,133,0.0,1.0
2021-10-29,32.385,32.42,32.35,32.38,3931,32.385,32.42,32.35,32.38,3931,0.0,1.0
2021-11-01,32.44,32.44,32.3876,32.3995,4769,32.44,32.44,32.3876,32.3995,4769,0.0,1.0
2021-11-02,32.44,32.45,32.37,32.44,8347,32.44,32.45,32.37,32.44,8347,0.0,1.0
2021-11-03,32.47,32.47,32.41,32.41,3539,32.47,32.47,32.41,32.41,3539,0.0,1.0
2021-11-04,32.48,32.48,32.43,32.47,3640,32.48,32.48,32.43,32.47,3640,0.0,1.0
2021-11-05,32.48,32.48,32.47,32.48,3915,32.48,32.48,32.47,32.48,3915,0.0,1.0
2021-11-08,32.47,32.48,32.47,32.47,7606,32.47,32.48,32.47,32.47,7606,0.0,1.0
2021-11-09,32.46,32.46,32.3801,32.3801,9680,32.46,32.46,32.3801,32.3801,9680,0.0,1.0
2021-11-10,32.45,32.46,32.37,32.46,5287,32.45,32.46,32.37,32.46,5287,0.0,1.0
2021-11-11,32.425,32.425,32.38,32.42,74748,32.425,32.425,32.38,32.42,74748,0.0,1.0
2021-11-12,32.435,32.44,32.43,32.44,7066,32.435,32.44,32.43,32.44,7066,0.0,1.0
2021-11-15,32.44,32.44,32.4,32.43,22647,32.44,32.44,32.4,32.43,22647,0.0,1.0
2021-11-16,32.45,32.45,32.41,32.41,1133,32.45,32.45,32.41,32.41,1133,0.0,1.0
2021-11-17,32.48,32.49,32.425,32.45,3938,32.48,32.49,32.425,32.45,3938,0.0,1.0
2021-11-18,32.4301,32.47,32.39,32.43,16837,32.4301,32.47,32.39,32.43,16837,0.0,1.0
2021-11-19,32.414,32.414,32.4,32.4,1548,32.414,32.414,32.4,32.4,1548,0.0,1.0
2021-11-22,32.39,32.4404,32.39,32.41,5735,32.39,32.4404,32.39,32.41,5735,0.0,1.0
2021-11-23,32.435,32.48,32.4,32.48,18253,32.435,32.48,32.4,32.48,18253,0.0,1.0
2021-11-24,32.44,32.44,32.4,32.44,4016,32.44,32.44,32.4,32.44,4016,0.0,1.0
2021-11-26,32.3943,32.43,32.35,32.36,1750,32.3943,32.43,32.35,32.36,1750,0.0,1.0
2021-11-29,32.39,32.47,32.39,32.4699,2910,32.39,32.47,32.39,32.4699,2910,0.0,1.0
2021-11-30,32.35,32.415,32.34,32.38,28107,32.35,32.415,32.34,32.38,28107,0.0,1.0
2021-12-01,32.4103,32.46,32.38,32.4,4465,32.4103,32.46,32.38,32.4,4465,0.0,1.0
2021-12-02,32.42,32.44,32.42,32.44,834,32.42,32.44,32.42,32.44,834,0.0,1.0
2021-12-03,32.4099,32.4599,32.36,32.4222,14634,32.4099,32.4599,32.36,32.4222,14634,0.0,1.0
2021-12-06,32.4251,32.43,32.3901,32.425,5146,32.4251,32.43,32.3901,32.425,5146,0.0,1.0
2021-12-07,32.48,32.48,32.41,32.44,16548,32.48,32.48,32.41,32.44,16548,0.0,1.0
2021-12-08,32.48,32.48,32.47,32.47,14458,32.48,32.48,32.47,32.47,14458,0.0,1.0
2021-12-09,32.4551,32.485,32.4438,32.485,5867,32.4551,32.485,32.4438,32.485,5867,0.0,1.0
2021-12-10,32.4598,32.51,32.43,32.51,17014,32.4598,32.51,32.43,32.51,17014,0.0,1.0
2021-12-13,32.5,32.5,32.4308,32.4668,5039,32.5,32.5,32.4308,32.4668,5039,0.0,1.0
2021-12-14,32.5,32.5,32.42,32.42,5121,32.5,32.5,32.42,32.42,5121,0.0,1.0
2021-12-15,32.51,32.51,32.4541,32.5,18617,32.51,32.51,32.4541,32.5,18617,0.0,1.0
2021-12-16,32.49,32.49,32.4478,32.479,43855,32.49,32.49,32.4478,32.479,43855,0.0,1.0
2021-12-17,32.47,32.51,32.46,32.465,100131,32.47,32.51,32.46,32.465,100131,0.0,1.0
2021-12-20,32.35,37.22,32.13,33.84,510391,32.35,37.22,32.13,33.84,510391,0.0,1.0
2021-12-21,32.58,33.78,32.38,33.78,193017,32.58,33.78,32.38,33.78,193017,0.0,1.0
2021-12-22,32.6427,32.65,32.54,32.54,51949,32.6427,32.65,32.54,32.54,51949,0.0,1.0
2021-12-23,32.76,32.78,32.64,32.75,78442,32.76,32.78,32.64,32.75,78442,0.0,1.0
2021-12-27,32.8591,32.88,32.7901,32.8,38749,32.8591,32.88,32.7901,32.8,38749,0.0,1.0
2021-12-28,32.8695,32.9,32.8101,32.8201,83049,32.8695,32.9,32.8101,32.8201,83049,0.0,1.0
2021-12-29,32.89,32.91,32.8101,32.88,27382,32.89,32.91,32.8101,32.88,27382,0.0,1.0
2021-12-30,32.87,32.93,32.84,32.91,42822,32.87,32.93,32.84,32.91,42822,0.0,1.0
2021-12-31,32.81,32.91,32.7841,32.91,42385,32.81,32.91,32.7841,32.91,42385,0.0,1.0
2022-01-03,32.96,32.96,32.83,32.83,57165,32.96,32.96,32.83,32.83,57165,0.0,1.0
2022-01-04,32.94,33.01,32.86,33.01,40625,32.94,33.01,32.86,33.01,40625,0.0,1.0
2022-01-05,32.72,32.94,32.7169,32.92,36896,32.72,32.94,32.7169,32.92,36896,0.0,1.0
2022-01-06,32.7,32.76,32.6601,32.69,49072,32.7,32.76,32.6601,32.69,49072,0.0,1.0
2022-01-07,32.6,32.7,32.6,32.6301,14142,32.6,32.7,32.6,32.6301,14142,0.0,1.0
2022-01-10,32.66,32.7,32.3766,32.5101,126229,32.66,32.7,32.3766,32.5101,126229,0.0,1.0
2022-01-11,32.78,32.79,32.61,32.61,24460,32.78,32.79,32.61,32.61,24460,0.0,1.0
2022-01-12,32.8042,32.84,32.7488,32.75,20076,32.8042,32.84,32.7488,32.75,20076,0.0,1.0
2022-01-13,32.6477,32.86,32.6477,32.86,36258,32.6477,32.86,32.6477,32.86,36258,0.0,1.0
2022-01-14,32.64,32.65,32.5001,32.545,46379,32.64,32.65,32.5001,32.545,46379,0.0,1.0
2022-01-18,32.41,32.61,32.37,32.61,50898,32.41,32.61,32.37,32.61,50898,0.0,1.0
2022-01-19,32.26,32.4899,32.26,32.4899,40634,32.26,32.4899,32.26,32.4899,40634,0.0,1.0
2022-01-20,32.11,32.48,32.11,32.44,32292,32.11,32.48,32.11,32.44,32292,0.0,1.0
2022-01-21,31.88,32.17,31.8711,32.06,195770,31.88,32.17,31.8711,32.06,195770,0.0,1.0
2022-01-24,31.94,31.95,31.28,31.71,93420,31.94,31.95,31.28,31.71,93420,0.0,1.0
2022-01-25,31.75,31.84,31.53,31.74,95138,31.75,31.84,31.53,31.74,95138,0.0,1.0
2022-01-26,31.73,31.99,31.61,31.9299,41309,31.73,31.99,31.61,31.9299,41309,0.0,1.0
2022-01-27,31.6,31.94,31.58,31.89,50913,31.6,31.94,31.58,31.89,50913,0.0,1.0
2022-01-28,31.9016,31.9199,31.51,31.51,85277,31.9016,31.9199,31.51,31.51,85277,0.0,1.0
2022-01-31,32.21,32.23,31.96,31.96,24063,32.21,32.23,31.96,31.96,24063,0.0,1.0
2022-02-01,32.26,32.3,32.16,32.28,104610,32.26,32.3,32.16,32.28,104610,0.0,1.0
2022-02-02,32.48,32.48,32.3001,32.41,48594,32.48,32.48,32.3001,32.41,48594,0.0,1.0
2022-02-03,32.09,32.2899,32.06,32.28,16909,32.09,32.2899,32.06,32.28,16909,0.0,1.0
2022-02-04,32.1,32.3,32.04,32.07,45063,32.1,32.3,32.04,32.07,45063,0.0,1.0
2022-02-07,32.05,32.23,31.9815,32.2099,22877,32.05,32.23,31.9815,32.2099,22877,0.0,1.0
2022-02-08,32.2493,32.26,32.0717,32.13,15534,32.2493,32.26,32.0717,32.13,15534,0.0,1.0
2022-02-09,32.435,32.45,32.3701,32.3829,31876,32.435,32.45,32.3701,32.3829,31876,0.0,1.0
2022-02-10,32.14,32.41,32.12,32.32,301711,32.14,32.41,32.12,32.32,301711,0.0,1.0
2022-02-11,31.89,32.2099,31.8634,32.19,100063,31.89,32.2099,31.8634,32.19,100063,0.0,1.0
2022-02-14,31.79,31.93,31.73,31.93,19147,31.79,31.93,31.73,31.93,19147,0.0,1.0
2022-02-15,32.04,32.1,31.9801,32.05,9370,32.04,32.1,31.9801,32.05,9370,0.0,1.0
2022-02-16,32.13,32.13,31.9201,32.015,17775,32.13,32.13,31.9201,32.015,17775,0.0,1.0
2022-02-17,31.76,31.97,31.76,31.93,14155,31.76,31.97,31.76,31.93,14155,0.0,1.0
2022-02-18,31.66,31.85,31.66,31.85,5932,31.66,31.85,31.66,31.85,5932,0.0,1.0
2022-02-22,31.5529,31.705,31.47,31.6201,14422,31.5529,31.705,31.47,31.6201,14422,0.0,1.0
2022-02-23,31.3,31.665,31.28,31.665,35550,31.3,31.665,31.28,31.665,35550,0.0,1.0
2022-02-24,31.49,31.506,30.9031,31.02,255824,31.49,31.506,30.9031,31.02,255824,0.0,1.0
2022-02-25,31.8148,31.8394,31.58,31.61,15930,31.8148,31.8394,31.58,31.61,15930,0.0,1.0
2022-02-28,31.7691,31.84,31.615,31.7,16938,31.7691,31.84,31.615,31.7,16938,0.0,1.0
2022-03-01,31.5513,31.7698,31.5,31.68,27632,31.5513,31.7698,31.5,31.68,27632,0.0,1.0
2022-03-02,31.82,31.9,31.62,31.62,69382,31.82,31.9,31.62,31.62,69382,0.0,1.0
2022-03-03,31.74,31.92,31.71,31.92,230214,31.74,31.92,31.71,31.92,230214,0.0,1.0
2022-03-04,31.61,31.6699,31.47,31.66,41558,31.61,31.6699,31.47,31.66,41558,0.0,1.0
2022-03-07,31.13,31.5012,31.11,31.5012,40707,31.13,31.5012,31.11,31.5012,40707,0.0,1.0
2022-03-08,31.12,31.44,31.0529,31.24,31833,31.12,31.44,31.0529,31.24,31833,0.0,1.0
2022-03-09,31.44,31.49,31.38,31.3801,12720,31.44,31.49,31.38,31.3801,12720,0.0,1.0
2022-03-10,31.3711,31.39,31.16,31.2101,24535,31.3711,31.39,31.16,31.2101,24535,0.0,1.0
2022-03-11,31.1831,31.5299,31.1831,31.5299,12006,31.1831,31.5299,31.1831,31.5299,12006,0.0,1.0
2022-03-14,31.0729,31.3,31.0301,31.263,6982,31.0729,31.3,31.0301,31.263,6982,0.0,1.0
2022-03-15,31.3714,31.3714,31.12,31.12,10973,31.3714,31.3714,31.12,31.12,10973,0.0,1.0
2022-03-16,31.69,31.699,31.3501,31.4901,31813,31.69,31.699,31.3501,31.4901,31813,0.0,1.0
2022-03-17,31.8614,31.89,31.68,31.68,24054,31.8614,31.89,31.68,31.68,24054,0.0,1.0
2022-03-18,32.0056,32.0056,31.7999,31.85,11655,32.0056,32.0056,31.7999,31.85,11655,0.0,1.0
2022-03-21,32.0024,32.07,31.9201,32.05,7553,32.0024,32.07,31.9201,32.05,7553,0.0,1.0
2022-03-22,32.205,32.22,32.075,32.075,40850,32.205,32.22,32.075,32.075,40850,0.0,1.0
2022-03-23,32.0328,32.1532,32.0328,32.05,7917,32.0328,32.1532,32.0328,32.05,7917,0.0,1.0
2022-03-24,32.205,32.205,31.9501,31.97,15715,32.205,32.205,31.9501,31.97,15715,0.0,1.0
2022-03-25,32.2511,32.26,32.17,32.19,14818,32.2511,32.26,32.17,32.19,14818,0.0,1.0
2022-03-28,32.3516,32.38,32.15,32.15,6945,32.3516,32.38,32.15,32.15,6945,0.0,1.0
2022-03-29,32.4995,32.51,32.42,32.42,14747,32.4995,32.51,32.42,32.42,14747,0.0,1.0
2022-03-30,32.44,32.55,32.4,32.46,13739,32.44,32.55,32.4,32.46,13739,0.0,1.0
2022-03-31,32.29,32.46,32.29,32.41,28553,32.29,32.46,32.29,32.41,28553,0.0,1.0
2022-04-01,32.23,32.25,32.13,32.1414,19181,32.23,32.25,32.13,32.1414,19181,0.0,1.0
2022-04-04,32.3717,32.3717,32.1702,32.21,11186,32.3717,32.3717,32.1702,32.21,11186,0.0,1.0
2022-04-05,32.2,32.36,32.2,32.3201,17185,32.2,32.36,32.2,32.3201,17185,0.0,1.0
2022-04-06,32.0942,32.14,32.039,32.14,13846,32.0942,32.14,32.039,32.14,13846,0.0,1.0
2022-04-07,32.1776,32.25,32.0001,32.05,17192,32.1776,32.25,32.0001,32.05,17192,0.0,1.0
2022-04-08,32.0998,32.26,32.035,32.06,31755,32.0998,32.26,32.035,32.06,31755,0.0,1.0
2022-04-11,31.9146,32.01,31.9001,31.9501,10485,31.9146,32.01,31.9001,31.9501,10485,0.0,1.0
2022-04-12,31.8,32.0899,31.7,31.88,26375,31.8,32.0899,31.7,31.88,26375,0.0,1.0
2022-04-13,31.9661,31.9885,31.76,31.76,30417,31.9661,31.9885,31.76,31.76,30417,0.0,1.0
2022-04-14,31.7661,31.96,31.7661,31.931,29660,31.7661,31.96,31.7661,31.931,29660,0.0,1.0
2022-04-18,31.7293,31.81,31.6809,31.79,19887,31.7293,31.81,31.6809,31.79,19887,0.0,1.0
2022-04-19,32.07,32.08,31.71,31.71,121667,32.07,32.08,31.71,31.71,121667,0.0,1.0
2022-04-20,31.99,32.09,31.948,32.0073,31635,31.99,32.09,31.948,32.0073,31635,0.0,1.0
2022-04-21,31.83,32.14,31.7799,32.04,15165,31.83,32.14,31.7799,32.04,15165,0.0,1.0
2022-04-22,31.4112,31.71,31.4112,31.69,161846,31.4112,31.71,31.4112,31.69,161846,0.0,1.0
2022-04-25,31.47,31.47,31.17,31.265,25641,31.47,31.47,31.17,31.265,25641,0.0,1.0
2022-04-26,31.09,31.24,31.0469,31.24,2911,31.09,31.24,31.0469,31.24,2911,0.0,1.0
2022-04-27,31.0,31.2399,30.98,30.98,16315,31.0,31.2399,30.98,30.98,16315,0.0,1.0
2022-04-28,31.35,31.48,31.12,31.16,20979,31.35,31.48,31.12,31.16,20979,0.0,1.0
2022-04-29,30.8491,31.211,30.8491,31.211,14902,30.8491,31.211,30.8491,31.211,14902,0.0,1.0
2022-05-02,30.9435,30.9435,30.67,30.82,23192,30.9435,30.9435,30.67,30.82,23192,0.0,1.0
2022-05-03,30.995,31.07,30.9499,30.99,28729,30.995,31.07,30.9499,30.99,28729,0.0,1.0
2022-05-04,31.41,31.42,30.95,30.975,24898,31.41,31.42,30.95,30.975,24898,0.0,1.0
2022-05-05,30.96,31.27,30.8301,31.27,18365,30.96,31.27,30.8301,31.27,18365,0.0,1.0
2022-05-06,30.9,30.95,30.6279,30.78,47667,30.9,30.95,30.6279,30.78,47667,0.0,1.0
2022-05-09,30.43,30.72,30.4001,30.72,101748,30.43,30.72,30.4001,30.72,101748,0.0,1.0
2022-05-10,30.4804,30.6055,30.372,30.6055,21722,30.4804,30.6055,30.372,30.6055,21722,0.0,1.0
2022-05-11,30.32,30.64,30.28,30.5,33547,30.32,30.64,30.28,30.5,33547,0.0,1.0
2022-05-12,30.2554,30.36,30.0801,30.1022,54777,30.2554,30.36,30.0801,30.1022,54777,0.0,1.0
2022-05-13,30.55,30.62,30.28,30.31,355304,30.55,30.62,30.28,30.31,355304,0.0,1.0
2022-05-16,30.51,30.6,30.41,30.41,31412,30.51,30.6,30.41,30.41,31412,0.0,1.0
2022-05-17,30.73,30.75,30.6183,30.6447,26381,30.73,30.75,30.6183,30.6447,26381,0.0,1.0
2022-05-18,30.24,30.54,30.21,30.54,25119,30.24,30.54,30.21,30.54,25119,0.0,1.0
2022-05-19,30.24,30.27,30.13,30.1401,119878,30.24,30.27,30.13,30.1401,119878,0.0,1.0
2022-05-20,30.185,30.27,29.972,30.265,51917,30.185,30.27,29.972,30.265,51917,0.0,1.0
2022-05-23,30.4,30.439,30.19,30.19,22977,30.4,30.439,30.19,30.19,22977,0.0,1.0
2022-05-24,30.28,30.36,30.17,30.23,15777,30.28,30.36,30.17,30.23,15777,0.0,1.0
2022-05-25,30.47,30.51,30.27,30.27,41278,30.47,30.51,30.27,30.27,41278,0.0,1.0
2022-05-26,30.7116,30.75,30.55,30.5501,36340,30.7116,30.75,30.55,30.5501,36340,0.0,1.0
2022-05-27,31.02,31.02,30.72,30.72,20927,31.02,31.02,30.72,30.72,20927,0.0,1.0
2022-05-31,30.87,31.015,30.79,30.9,11671,30.87,31.015,30.79,30.9,11671,0.0,1.0
2022-06-01,30.8311,31.06,30.7,31.06,34449,30.8311,31.06,30.7,31.06,34449,0.0,1.0
2022-06-02,31.01,31.08,30.7329,30.7329,157330,31.01,31.08,30.7329,30.7329,157330,0.0,1.0
2022-06-03,30.84,30.93,30.7801,30.91,271336,30.84,30.93,30.7801,30.91,271336,0.0,1.0
2022-06-06,30.86,31.02,30.84,30.87,31828,30.86,31.02,30.84,30.87,31828,0.0,1.0
2022-06-07,31.05,31.05,30.72,30.72,311311,31.05,31.05,30.72,30.72,311311,0.0,1.0
2022-06-08,30.89,31.02,30.82,31.01,56634,30.89,31.02,30.82,31.01,56634,0.0,1.0
2022-06-09,30.54,30.89,30.54,30.86,35521,30.54,30.89,30.54,30.86,35521,0.0,1.0
2022-06-10,30.2639,30.42,30.2301,30.42,24927,30.2639,30.42,30.2301,30.42,24927,0.0,1.0
2022-06-13,29.79,30.02,29.79,29.89,142877,29.79,30.02,29.79,29.89,142877,0.0,1.0
2022-06-14,29.73,29.8,29.67,29.79,30891,29.73,29.8,29.67,29.79,30891,0.0,1.0
2022-06-15,29.9,30.05,29.8001,29.8501,26879,29.9,30.05,29.8001,29.8501,26879,0.0,1.0
2022-06-16,29.59,29.68,29.5689,29.68,45332,29.59,29.68,29.5689,29.68,45332,0.0,1.0
2022-06-17,29.65,29.7199,29.58,29.58,20063,29.65,29.7199,29.58,29.58,20063,0.0,1.0
2022-06-21,29.905,29.91,29.87,29.899,55678,29.905,29.91,29.87,29.899,55678,0.0,1.0
2022-06-22,29.84,29.949,29.81,29.81,5840,29.84,29.949,29.81,29.81,5840,0.0,1.0
2022-06-23,29.93,29.98,29.855,29.92,25112,29.93,29.98,29.855,29.92,25112,0.0,1.0
2022-06-24,30.2,30.23,30.08,30.08,28316,30.2,30.23,30.08,30.08,28316,0.0,1.0
2022-06-27,30.24,30.26,30.1701,30.1701,12765,30.24,30.26,30.1701,30.1701,12765,0.0,1.0
2022-06-28,29.98,30.235,29.98,30.21,15622,29.98,30.235,29.98,30.21,15622,0.0,1.0
2022-06-29,29.99,30.06,29.99,30.03,46472,29.99,30.06,29.99,30.03,46472,0.0,1.0
2022-06-30,29.92,30.0199,29.8701,29.91,15387,29.92,30.0199,29.8701,29.91,15387,0.0,1.0
2022-07-01,30.0,30.02,29.84,29.97,178241,30.0,30.02,29.84,29.97,178241,0.0,1.0
2022-07-05,30.02,30.025,29.88,29.9,9219,30.02,30.025,29.88,29.9,9219,0.0,1.0
2022-07-06,30.04,30.1,30.0101,30.09,261538,30.04,30.1,30.0101,30.09,261538,0.0,1.0
2022-07-07,30.225,30.23,30.17,30.17,142617,30.225,30.23,30.17,30.17,142617,0.0,1.0
2022-07-08,30.14,30.21,30.12,30.16,34739,30.14,30.21,30.12,30.16,34739,0.0,1.0
2022-07-11,30.0718,30.17,30.04,30.17,19249,30.0718,30.17,30.04,30.17,19249,0.0,1.0
2022-07-12,30.04,30.13,29.9766,30.1,15607,30.04,30.13,29.9766,30.1,15607,0.0,1.0
2022-07-13,29.95,30.005,29.94,29.9701,4962,29.95,30.005,29.94,29.9701,4962,0.0,1.0
2022-07-14,29.93,29.99,29.77,29.79,29027,29.93,29.99,29.77,29.79,29027,0.0,1.0
2022-07-15,30.101,30.12,30.05,30.05,8749,30.101,30.12,30.05,30.05,8749,0.0,1.0
2022-07-18,30.07,30.155,30.04,30.155,8152,30.07,30.155,30.04,30.155,8152,0.0,1.0
2022-07-19,30.24,30.3,30.09,30.09,71847,30.24,30.3,30.09,30.09,71847,0.0,1.0
2022-07-20,30.31,30.38,30.2282,30.31,856862,30.31,30.38,30.2282,30.31,856862,0.0,1.0
2022-07-21,30.41,30.41,30.27,30.32,31466,30.41,30.41,30.27,30.32,31466,0.0,1.0
2022-07-22,30.38,30.43,30.315,30.43,165389,30.38,30.43,30.315,30.43,165389,0.0,1.0
2022-07-25,30.4,30.409,30.2701,30.37,58294,30.4,30.409,30.2701,30.37,58294,0.0,1.0
2022-07-26,30.3,30.38,30.22,30.38,47715,30.3,30.38,30.22,30.38,47715,0.0,1.0
2022-07-27,30.46,30.53,30.35,30.39,21033,30.46,30.53,30.35,30.39,21033,0.0,1.0
2022-07-28,30.6205,30.6205,30.45,30.56,251272,30.6205,30.6205,30.45,30.56,251272,0.0,1.0
2022-07-29,30.7899,30.7901,30.6661,30.72,36366,30.7899,30.7901,30.6661,30.72,36366,0.0,1.0
2022-08-01,30.78,30.83,30.6901,30.81,23679,30.78,30.83,30.6901,30.81,23679,0.0,1.0
2022-08-02,30.72,30.8,30.68,30.695,39512,30.72,30.8,30.68,30.695,39512,0.0,1.0
2022-08-03,30.83,30.89,30.72,30.72,37541,30.83,30.89,30.72,30.72,37541,0.0,1.0
2022-08-04,30.88,30.89,30.7948,30.89,22623,30.88,30.89,30.7948,30.89,22623,0.0,1.0
2022-08-05,30.81,30.825,30.7598,30.7715,17119,30.81,30.825,30.7598,30.7715,17119,0.0,1.0
2022-08-08,30.8101,30.95,30.77,30.95,13181,30.8101,30.95,30.77,30.95,13181,0.0,1.0
2022-08-09,30.79,30.7999,30.7191,30.776,18029,30.79,30.7999,30.7191,30.776,18029,0.0,1.0
2022-08-10,31.02,31.02,30.92,30.92,19893,31.02,31.02,30.92,30.92,19893,0.0,1.0
2022-08-11,31.02,31.14,30.9601,31.1189,12354,31.02,31.14,30.9601,31.1189,12354,0.0,1.0
2022-08-12,31.25,31.25,31.065,31.065,26489,31.25,31.25,31.065,31.065,26489,0.0,1.0
2022-08-15,31.23,31.31,31.1601,31.19,99496,31.23,31.31,31.1601,31.19,99496,0.0,1.0
2022-08-16,31.27,31.3999,31.2464,31.3,14299,31.27,31.3999,31.2464,31.3,14299,0.0,1.0
2022-08-17,31.24,31.2774,31.15,31.1709,43387,31.24,31.2774,31.15,31.1709,43387,0.0,1.0
2022-08-18,31.23,31.28,31.2,31.245,365482,31.23,31.28,31.2,31.245,365482,0.0,1.0
2022-08-19,31.05,31.2,31.04,31.2,141624,31.05,31.2,31.04,31.2,141624,0.0,1.0
2022-08-22,30.84,30.89,30.77,30.89,19087,30.84,30.89,30.77,30.89,19087,0.0,1.0
2022-08-23,30.74,30.8515,30.74,30.81,18705,30.74,30.8515,30.74,30.81,18705,0.0,1.0
2022-08-24,30.83,30.88,30.77,30.81,171834,30.83,30.88,30.77,30.81,171834,0.0,1.0
2022-08-25,30.9365,30.9365,30.845,30.845,47715,30.9365,30.9365,30.845,30.845,47715,0.0,1.0
2022-08-26,30.62,30.93,30.59,30.93,8847,30.62,30.93,30.59,30.93,8847,0.0,1.0
2022-08-29,30.57,30.61,30.4833,30.54,10971,30.57,30.61,30.4833,30.54,10971,0.0,1.0
2022-08-30,30.47,30.61,30.39,30.61,65627,30.47,30.61,30.39,30.61,65627,0.0,1.0
2022-08-31,30.41,30.46,30.4,30.46,19669,30.41,30.46,30.4,30.46,19669,0.0,1.0
2022-09-01,30.37,30.4,30.26,30.4,18124,30.37,30.4,30.26,30.4,18124,0.0,1.0
2022-09-02,30.29,30.53,30.26,30.447,29665,30.29,30.53,30.26,30.447,29665,0.0,1.0
2022-09-06,30.3074,30.39,30.285,30.39,7988,30.3074,30.39,30.285,30.39,7988,0.0,1.0
2022-09-07,30.42,30.47,30.3019,30.36,12231,30.42,30.47,30.3019,30.36,12231,0.0,1.0
2022-09-08,30.53,30.53,30.4006,30.41,10660,30.53,30.53,30.4006,30.41,10660,0.0,1.0
2022-09-09,30.65,30.66,30.57,30.63,11837,30.65,30.66,30.57,30.63,11837,0.0,1.0
2022-09-12,30.68,30.75,30.68,30.71,34276,30.68,30.75,30.68,30.71,34276,0.0,1.0
2022-09-13,30.3576,30.499,30.3406,30.465,4312,30.3576,30.499,30.3406,30.465,4312,0.0,1.0
2022-09-14,30.42,30.43,30.37,30.37,11820,30.42,30.43,30.37,30.37,11820,0.0,1.0
2022-09-15,30.32,30.4,30.31,30.38,2952,30.32,30.4,30.31,30.38,2952,0.0,1.0
2022-09-16,30.27,30.31,30.21,30.29,14068,30.27,30.31,30.21,30.29,14068,0.0,1.0
2022-09-19,30.345,30.345,30.21,30.21,9606,30.345,30.345,30.21,30.21,9606,0.0,1.0
2022-09-20,30.3007,30.33,30.27,30.2752,21997,30.3007,30.33,30.27,30.2752,21997,0.0,1.0
2022-09-21,30.23,30.3599,30.2065,30.3599,180490,30.23,30.3599,30.2065,30.3599,180490,0.0,1.0
2022-09-22,30.16,30.195,30.15,30.1862,34983,30.16,30.195,30.15,30.1862,34983,0.0,1.0
2022-09-23,30.0776,30.1399,30.01,30.07,25240,30.0776,30.1399,30.01,30.07,25240,0.0,1.0
2022-09-26,30.0361,30.0912,30.0001,30.06,31516,30.0361,30.0912,30.0001,30.06,31516,0.0,1.0
2022-09-27,30.01,30.13,29.93,30.13,9246,30.01,30.13,29.93,30.13,9246,0.0,1.0
2022-09-28,30.1333,30.1333,30.01,30.026,5191,30.1333,30.1333,30.01,30.026,5191,0.0,1.0
2022-09-29,30.0131,30.12,29.94,30.12,62462,30.0131,30.12,29.94,30.12,62462,0.0,1.0
2022-09-30,29.9499,30.05,29.93,29.98,27553,29.9499,30.05,29.93,29.98,27553,0.0,1.0
2022-10-03,30.09,30.14,30.06,30.1199,87730,30.09,30.14,30.06,30.1199,87730,0.0,1.0
2022-10-04,30.2545,30.27,30.17,30.17,25866,30.2545,30.27,30.17,30.17,25866,0.0,1.0
2022-10-05,30.24,30.288,30.14,30.16,76716,30.24,30.288,30.14,30.16,76716,0.0,1.0
2022-10-06,30.17,30.24,30.16,30.24,17544,30.17,30.24,30.16,30.24,17544,0.0,1.0
2022-10-07,30.0734,30.17,30.05,30.17,21330,30.0734,30.17,30.05,30.17,21330,0.0,1.0
2022-10-10,30.08,30.08,30.015,30.06,9643,30.08,30.08,30.015,30.06,9643,0.0,1.0
2022-10-11,29.995,30.1,29.962,29.97,17223,29.995,30.1,29.962,29.97,17223,0.0,1.0
2022-10-12,30.0,30.06,29.98,30.06,13857,30.0,30.06,29.98,30.06,13857,0.0,1.0
2022-10-13,30.19,30.2,29.85,29.85,136555,30.19,30.2,29.85,29.85,136555,0.0,1.0
2022-10-14,30.0467,30.13,30.04,30.09,9205,30.0467,30.13,30.04,30.09,9205,0.0,1.0
2022-10-17,30.2022,30.21,30.17,30.18,3614,30.2022,30.21,30.17,30.18,3614,0.0,1.0
2022-10-18,30.26,30.29,30.21,30.289,6905,30.26,30.29,30.21,30.289,6905,0.0,1.0
2022-10-19,30.26,30.26,30.18,30.215,18372,30.26,30.26,30.18,30.215,18372,0.0,1.0
2022-10-20,30.2048,30.28,30.17,30.28,15819,30.2048,30.28,30.17,30.28,15819,0.0,1.0
2022-10-21,30.3111,30.3111,30.2266,30.2599,130201,30.3111,30.3111,30.2266,30.2599,130201,0.0,1.0
2022-10-24,30.36,30.36,30.27,30.27,10767,30.36,30.36,30.27,30.27,10767,0.0,1.0
2022-10-25,30.4267,30.45,30.375,30.395,19014,30.4267,30.45,30.375,30.395,19014,0.0,1.0
2022-10-26,30.44,30.48,30.37,30.37,223679,30.44,30.48,30.37,30.37,223679,0.0,1.0
2022-10-27,30.43,30.44,30.354,30.39,25136,30.43,30.44,30.354,30.39,25136,0.0,1.0
2022-10-28,30.51,30.52,30.408,30.4999,11929,30.51,30.52,30.408,30.4999,11929,0.0,1.0
2022-10-31,30.448,30.48,30.41,30.445,11490,30.448,30.48,30.41,30.445,11490,0.0,1.0
2022-11-01,30.42,30.49,30.38,30.41,50188,30.42,30.49,30.38,30.41,50188,0.0,1.0
2022-11-02,30.3919,30.5,30.35,30.435,11293,30.3919,30.5,30.35,30.435,11293,0.0,1.0
2022-11-03,30.385,30.4054,30.3,30.3,2889,30.385,30.4054,30.3,30.3,2889,0.0,1.0
2022-11-04,30.43,30.4781,30.36,30.4,6088,30.43,30.4781,30.36,30.4,6088,0.0,1.0
2022-11-07,30.4549,30.5,30.4,30.445,17595,30.4549,30.5,30.4,30.445,17595,0.0,1.0
2022-11-08,30.4572,30.5,30.4425,30.48,4575,30.4572,30.5,30.4425,30.48,4575,0.0,1.0
2022-11-09,30.4188,30.46,30.38,30.4215,32197,30.4188,30.46,30.38,30.4215,32197,0.0,1.0
2022-11-10,30.48,30.532,30.45,30.47,146023,30.48,30.532,30.45,30.47,146023,0.0,1.0
2022-11-11,30.49,30.56,30.47,30.56,44981,30.49,30.56,30.47,30.56,44981,0.0,1.0
2022-11-14,30.5049,30.568,30.48,30.56,7348,30.5049,30.568,30.48,30.56,7348,0.0,1.0
2022-11-15,30.5078,30.5412,30.46,30.52,12753,30.5078,30.5412,30.46,30.52,12753,0.0,1.0
2022-11-16,30.47,30.54,30.47,30.48,3649,30.47,30.54,30.47,30.48,3649,0.0,1.0
2022-11-17,30.49,30.54,30.471,30.53,207374,30.49,30.54,30.471,30.53,207374,0.0,1.0
2022-11-18,30.48,30.55,30.48,30.55,9219,30.48,30.55,30.48,30.55,9219,0.0,1.0
2022-11-21,30.47,30.51,30.4643,30.48,150005,30.47,30.51,30.4643,30.48,150005,0.0,1.0
2022-11-22,30.5149,30.54,30.48,30.5,126281,30.5149,30.54,30.48,30.5,126281,0.0,1.0
2022-11-23,30.485,30.54,30.48,30.48,1334548,30.485,30.54,30.48,30.48,1334548,0.0,1.0
2022-11-25,30.5319,30.54,30.5,30.5,1711,30.5319,30.54,30.5,30.5,1711,0.0,1.0
2022-11-28,30.5132,30.545,30.49,30.5,140916,30.5132,30.545,30.49,30.5,140916,0.0,1.0
2022-11-29,30.5345,30.54,30.5,30.54,4572,30.5345,30.54,30.5,30.54,4572,0.0,1.0
2022-11-30,30.51,30.58,30.51,30.54,8794,30.51,30.58,30.51,30.54,8794,0.0,1.0
2022-12-01,30.52,30.6,30.5,30.59,77819,30.52,30.6,30.5,30.59,77819,0.0,1.0
2022-12-02,30.5552,30.6,30.51,30.51,20019,30.5552,30.6,30.51,30.51,20019,0.0,1.0
2022-12-05,30.55,30.59,30.51,30.51,12626,30.55,30.59,30.51,30.51,12626,0.0,1.0
2022-12-06,30.51,30.54,30.51,30.51,19643,30.51,30.54,30.51,30.51,19643,0.0,1.0
2022-12-07,30.52,30.62,30.52,30.5993,190839,30.52,30.62,30.52,30.5993,190839,0.0,1.0
2022-12-08,30.575,30.61,30.53,30.55,23829,30.575,30.61,30.53,30.55,23829,0.0,1.0
2022-12-09,30.575,30.64,30.54,30.64,11592,30.575,30.64,30.54,30.64,11592,0.0,1.0
2022-12-12,30.55,30.63,30.55,30.63,19440,30.55,30.63,30.55,30.63,19440,0.0,1.0
2022-12-13,30.56,30.63,30.4776,30.63,123596,30.56,30.63,30.4776,30.63,123596,0.0,1.0
2022-12-14,30.54,30.62,30.51,30.62,61659,30.54,30.62,30.51,30.62,61659,0.0,1.0
2022-12-15,30.58,30.77,30.56,30.62,514799,30.58,30.77,30.56,30.62,514799,0.0,1.0
2022-12-16,30.6099,30.63,30.41,30.55,1110908,30.6099,30.63,30.41,30.55,1110908,0.0,1.0
2022-12-19,30.49,30.5495,30.3419,30.5031,793934,30.49,30.5495,30.3419,30.5031,793934,0.0,1.0
2022-12-20,30.48,30.5299,30.3318,30.46,226615,30.48,30.5299,30.3318,30.46,226615,0.0,1.0
2022-12-21,30.71,30.7297,30.535,30.59,946710,30.71,30.7297,30.535,30.59,946710,0.0,1.0
2022-12-22,30.51,30.62,30.255,30.62,182154,30.51,30.62,30.255,30.62,182154,0.0,1.0
2022-12-23,30.54,30.57,30.3701,30.49,71786,30.54,30.57,30.3701,30.49,71786,0.0,1.0
2022-12-27,30.53,30.56,30.43,30.54,63242,30.53,30.56,30.43,30.54,63242,0.0,1.0
2022-12-28,30.39,30.57,30.3541,30.57,141085,30.39,30.57,30.3541,30.57,141085,0.0,1.0
2022-12-29,30.62,30.64,30.39,30.39,135066,30.62,30.64,30.39,30.39,135066,0.0,1.0
2022-12-30,30.61,30.61,30.42,30.53,94069,30.61,30.61,30.42,30.53,94069,0.0,1.0
2023-01-03,30.505,30.669,30.37,30.6,131817,30.505,30.669,30.37,30.6,131817,0.0,1.0
2023-01-04,30.61,30.7,30.472,30.6199,107997,30.61,30.7,30.472,30.6199,107997,0.0,1.0
2023-01-05,30.445,30.56,30.4,30.56,187725,30.445,30.56,30.4,30.56,187725,0.0,1.0
2023-01-06,30.7901,30.802,30.489,30.62,66460,30.7901,30.802,30.489,30.62,66460,0.0,1.0
2023-01-09,30.83,31.0,30.76,30.87,1742034,30.83,31.0,30.76,30.87,1742034,0.0,1.0
2023-01-10,30.93,30.94,30.7749,30.81,43010,30.93,30.94,30.7749,30.81,43010,0.0,1.0
2023-01-11,31.15,31.16,30.99,31.02,151699,31.15,31.16,30.99,31.02,151699,0.0,1.0
2023-01-12,31.17,31.25,31.035,31.25,268730,31.17,31.25,31.035,31.25,268730,0.0,1.0
2023-01-13,31.25,31.27,31.09,31.09,18102,31.25,31.27,31.09,31.09,18102,0.0,1.0
2023-01-17,31.27,31.35,31.2376,31.33,224628,31.27,31.35,31.2376,31.33,224628,0.0,1.0
2023-01-18,31.1,31.38,31.0805,31.38,27485,31.1,31.38,31.0805,31.38,27485,0.0,1.0
2023-01-19,31.0,31.07,30.938,30.99,69359,31.0,31.07,30.938,30.99,69359,0.0,1.0
2023-01-20,31.29,31.29,31.1038,31.1038,15104,31.29,31.29,31.1038,31.1038,15104,0.0,1.0
2023-01-23,31.42,31.49,31.3704,31.385,31681,31.42,31.49,31.3704,31.385,31681,0.0,1.0
2023-01-24,31.43,31.54,31.3409,31.35,107031,31.43,31.54,31.3409,31.35,107031,0.0,1.0
2023-01-25,31.45,31.5,31.1901,31.2321,80447,31.45,31.5,31.1901,31.2321,80447,0.0,1.0
2023-01-26,31.63,31.64,31.51,31.5322,24785,31.63,31.64,31.51,31.5322,24785,0.0,1.0
2023-01-27,31.66,31.755,31.615,31.675,21187,31.66,31.755,31.615,31.675,21187,0.0,1.0
2023-01-30,31.47,31.61,31.47,31.51,16230,31.47,31.61,31.47,31.51,16230,0.0,1.0
2023-01-31,31.72,31.72,31.5117,31.5117,11172,31.72,31.72,31.5117,31.5117,11172,0.0,1.0
2023-02-01,31.87,31.95,31.58,31.63,49076,31.87,31.95,31.58,31.63,49076,0.0,1.0
2023-02-02,32.0501,32.105,31.97,32.0,182710,32.0501,32.105,31.97,32.0,182710,0.0,1.0
2023-02-03,31.9,32.07,31.87,31.94,45413,31.9,32.07,31.87,31.94,45413,0.0,1.0
2023-02-06,31.83,31.84,31.75,31.75,11269,31.83,31.84,31.75,31.75,11269,0.0,1.0
2023-02-07,31.99,32.03,31.78,31.8164,16682,31.99,32.03,31.78,31.8164,16682,0.0,1.0
2023-02-08,31.82,31.9497,31.8109,31.92,63497,31.82,31.9497,31.8109,31.92,63497,0.0,1.0
2023-02-09,31.74,31.95,31.6433,31.92,12992,31.74,31.95,31.6433,31.92,12992,0.0,1.0
2023-02-10,31.7341,31.7341,31.65,31.67,31121,31.7341,31.7341,31.65,31.67,31121,0.0,1.0
2023-02-13,31.8669,31.8669,31.78,31.78,28904,31.8669,31.8669,31.78,31.78,28904,0.0,1.0
2023-02-14,31.88,31.9499,31.74,31.83,28889,31.88,31.9499,31.74,31.83,28889,0.0,1.0
2023-02-15,31.98,31.98,31.86,31.8926,4061,31.98,31.98,31.86,31.8926,4061,0.0,1.0
2023-02-16,31.75,31.93,31.75,31.8,11769,31.75,31.93,31.75,31.8,11769,0.0,1.0
2023-02-17,31.74,31.74,31.611,31.7109,177717,31.74,31.74,31.611,31.7109,177717,0.0,1.0
2023-02-21,31.45,31.59,31.39,31.59,6731,31.45,31.59,31.39,31.59,6731,0.0,1.0
2023-02-22,31.355,31.5,31.3301,31.4799,24469,31.355,31.5,31.3301,31.4799,24469,0.0,1.0
2023-02-23,31.44,31.47,31.2701,31.45,142775,31.44,31.47,31.2701,31.45,142775,0.0,1.0
2023-02-24,31.28,31.305,31.16,31.23,11244,31.28,31.305,31.16,31.23,11244,0.0,1.0
2023-02-27,31.3555,31.441,31.35,31.41,3428,31.3555,31.441,31.35,31.41,3428,0.0,1.0
2023-02-28,31.38,31.46,31.3332,31.3332,4107,31.38,31.46,31.3332,31.3332,4107,0.0,1.0
2023-03-01,31.29,31.35,31.21,31.26,17465,31.29,31.35,31.21,31.26,17465,0.0,1.0
2023-03-02,31.44,31.44,31.1379,31.1379,14957,31.44,31.44,31.1379,31.1379,14957,0.0,1.0
2023-03-03,31.66,31.66,31.5072,31.5072,6187,31.66,31.66,31.5072,31.5072,6187,0.0,1.0
2023-03-06,31.64,31.75,31.64,31.685,4939,31.64,31.75,31.64,31.685,4939,0.0,1.0
2023-03-07,31.3762,31.6,31.3762,31.6,4895,31.3762,31.6,31.3762,31.6,4895,0.0,1.0
2023-03-08,31.39,31.43,31.35,31.406,13748,31.39,31.43,31.35,31.406,13748,0.0,1.0
2023-03-09,31.0903,31.45,31.0903,31.44,5012,31.0903,31.45,31.0903,31.44,5012,0.0,1.0
2023-03-10,30.889,31.0721,30.8243,31.0721,16914,30.889,31.0721,30.8243,31.0721,16914,0.0,1.0
2023-03-13,30.9827,31.13,30.74,30.74,13374,30.9827,31.13,30.74,30.74,13374,0.0,1.0
2023-03-14,31.2008,31.3,31.07,31.15,11148,31.2008,31.3,31.07,31.15,11148,0.0,1.0
2023-03-15,31.0845,31.15,30.95,31.03,14146,31.0845,31.15,30.95,31.03,14146,0.0,1.0
2023-03-16,31.37,31.42,31.0,31.0,19901,31.37,31.42,31.0,31.0,19901,0.0,1.0
2023-03-17,31.2148,31.3479,31.2148,31.3347,5810,31.2148,31.3479,31.2148,31.3347,5810,0.0,1.0
2023-03-20,31.35,31.42,31.2699,31.33,42180,31.35,31.42,31.2699,31.33,42180,0.0,1.0
2023-03-21,31.5813,31.5813,31.43,31.4916,140067,31.5813,31.5813,31.43,31.4916,140067,0.0,1.0
2023-03-22,31.37,31.66,31.36,31.55,129301,31.37,31.66,31.36,31.55,129301,0.0,1.0
2023-03-23,31.35,31.5998,31.27,31.47,81716,31.35,31.5998,31.27,31.47,81716,0.0,1.0
2023-03-24,31.47,31.47,31.25,31.3,12741,31.47,31.47,31.25,31.3,12741,0.0,1.0
2023-03-27,31.54,31.6,31.45,31.55,57039,31.54,31.6,31.45,31.55,57039,0.0,1.0
2023-03-28,31.46,31.52,31.3718,31.52,55950,31.46,31.52,31.3718,31.52,55950,0.0,1.0
2023-03-29,31.66,31.7399,31.5911,31.63,12077,31.66,31.7399,31.5911,31.63,12077,0.0,1.0
2023-03-30,31.74,31.775,31.701,31.775,4066,31.74,31.775,31.701,31.775,4066,0.0,1.0
2023-03-31,31.99,31.99,31.88,31.9,31146,31.99,31.99,31.88,31.9,31146,0.0,1.0
2023-04-03,32.06,32.12,31.95,31.95,17919,32.06,32.12,31.95,31.95,17919,0.0,1.0
2023-04-04,32.0053,32.14,31.95,32.09,22749,32.0053,32.14,31.95,32.09,22749,0.0,1.0
2023-04-05,32.0299,32.0299,31.91,31.91,7510,32.0299,32.0299,31.91,31.91,7510,0.0,1.0
2023-04-06,32.03,32.05,31.9301,31.9301,15188,32.03,32.05,31.9301,31.9301,15188,0.0,1.0
2023-04-10,32.0361,32.0361,31.9001,31.9359,28159,32.0361,32.0361,31.9001,31.9359,28159,0.0,1.0
2023-04-11,32.04,32.1,32.03,32.07,72146,32.04,32.1,32.03,32.07,72146,0.0,1.0
2023-04-12,32.0,32.15,31.96,32.14,30699,32.0,32.15,31.96,32.14,30699,0.0,1.0
2023-04-13,32.1801,32.22,32.03,32.03,6262,32.1801,32.22,32.03,32.03,6262,0.0,1.0
2023-04-14,32.1983,32.25,32.06,32.25,16134,32.1983,32.25,32.06,32.25,16134,0.0,1.0
2023-04-17,32.23,32.25,32.131,32.16,54097,32.23,32.25,32.131,32.16,54097,0.0,1.0
2023-04-18,32.28,32.3099,32.247,32.29,30548,32.28,32.3099,32.247,32.29,30548,0.0,1.0
2023-04-19,32.25,32.32,32.2232,32.27,5886,32.25,32.32,32.2232,32.27,5886,0.0,1.0
2023-04-20,32.1845,32.304,32.12,32.12,3460,32.1845,32.304,32.12,32.12,3460,0.0,1.0
2023-04-21,32.2292,32.28,32.181,32.2,5202,32.2292,32.28,32.181,32.2,5202,0.0,1.0
2023-04-24,32.2593,32.27,32.181,32.21,32139,32.2593,32.27,32.181,32.21,32139,0.0,1.0
2023-04-25,32.0136,32.18,31.97,32.15,19848,32.0136,32.18,31.97,32.15,19848,0.0,1.0
2023-04-26,31.9415,32.065,31.88,32.035,15070,31.9415,32.065,31.88,32.035,15070,0.0,1.0
2023-04-27,32.27,32.27,32.02,32.02,59841,32.27,32.27,32.02,32.02,59841,0.0,1.0
2023-04-28,32.37,32.39,32.19,32.19,104896,32.37,32.39,32.19,32.19,104896,0.0,1.0
2023-05-01,32.43,32.47,32.35,32.35,55362,32.43,32.47,32.35,32.35,55362,0.0,1.0
2023-05-02,32.26,32.38,32.12,32.38,34860,32.26,32.38,32.12,32.38,34860,0.0,1.0
2023-05-03,32.1282,32.31,32.1282,32.21,21775,32.1282,32.31,32.1282,32.21,21775,0.0,1.0
2023-05-04,31.95,32.05,31.93,32.04,14329,31.95,32.05,31.93,32.04,14329,0.0,1.0
2023-05-05,32.26,32.32,32.2,32.242,15242,32.26,32.32,32.2,32.242,15242,0.0,1.0
2023-05-08,32.35,32.35,32.23,32.28,30289,32.35,32.35,32.23,32.28,30289,0.0,1.0
2023-05-09,32.2344,32.28,32.19,32.21,21418,32.2344,32.28,32.19,32.21,21418,0.0,1.0
2023-05-10,32.34,32.37,32.18,32.34,10046,32.34,32.37,32.18,32.34,10046,0.0,1.0
2023-05-11,32.3,32.3,32.201,32.201,9644,32.3,32.3,32.201,32.201,9644,0.0,1.0
2023-05-12,32.2999,32.43,32.2018,32.43,19434,32.2999,32.43,32.2018,32.43,19434,0.0,1.0
2023-05-15,32.33,32.36,32.28,32.28,44158,32.33,32.36,32.28,32.28,44158,0.0,1.0
2023-05-16,32.29,32.36,32.28,32.31,14705,32.29,32.36,32.28,32.31,14705,0.0,1.0
2023-05-17,32.46,32.46,32.315,32.315,12420,32.46,32.46,32.315,32.315,12420,0.0,1.0
2023-05-18,32.6,32.6573,32.47,32.52,31587,32.6,32.6573,32.47,32.52,31587,0.0,1.0
2023-05-19,32.6195,32.712,32.56,32.712,8380,32.6195,32.712,32.56,32.712,8380,0.0,1.0
2023-05-22,32.59,32.64,32.58,32.5915,24277,32.59,32.64,32.58,32.5915,24277,0.0,1.0
2023-05-23,32.4452,32.62,32.42,32.5677,59912,32.4452,32.62,32.42,32.5677,59912,0.0,1.0
2023-05-24,32.2978,32.33,32.24,32.31,161260,32.2978,32.33,32.24,32.31,161260,0.0,1.0
2023-05-25,32.45,32.47,32.35,32.42,22599,32.45,32.47,32.35,32.42,22599,0.0,1.0
2023-05-26,32.6721,32.68,32.46,32.46,25402,32.6721,32.68,32.46,32.46,25402,0.0,1.0
2023-05-30,32.67,32.83,32.64,32.83,10891,32.67,32.83,32.64,32.83,10891,0.0,1.0
2023-05-31,32.57,32.6499,32.51,32.58,10998,32.57,32.6499,32.51,32.58,10998,0.0,1.0
2023-06-01,32.78,32.85,32.551,32.551,38328,32.78,32.85,32.551,32.551,38328,0.0,1.0
2023-06-02,33.07,33.07,32.86,32.86,90724,33.07,33.07,32.86,32.86,90724,0.0,1.0
2023-06-05,33.0044,33.11,32.96,33.045,16427,33.0044,33.11,32.96,33.045,16427,0.0,1.0
2023-06-06,33.0888,33.1,32.97,32.97,83037,33.0888,33.1,32.97,32.97,83037,0.0,1.0
2023-06-07,33.06,33.12,32.9801,33.12,25184,33.06,33.12,32.9801,33.12,25184,0.0,1.0
2023-06-08,33.123,33.17,33.07,33.11,3498,33.123,33.17,33.07,33.11,3498,0.0,1.0
2023-06-09,33.1678,33.21,33.13,33.13,14729,33.1678,33.21,33.13,33.13,14729,0.0,1.0
2023-06-12,33.3,33.3,33.1635,33.185,7308,33.3,33.3,33.1635,33.185,7308,0.0,1.0
2023-06-13,33.3598,33.39,33.33,33.34,1223,33.3598,33.39,33.33,33.34,1223,0.0,1.0
2023-06-14,33.37,33.44,33.28,33.39,34606,33.37,33.44,33.28,33.39,34606,0.0,1.0
2023-06-15,33.5188,33.5188,33.362,33.362,8092,33.5188,33.5188,33.362,33.362,8092,0.0,1.0
2023-06-16,33.46,33.57,33.46,33.57,48234,33.46,33.57,33.46,33.57,48234,0.0,1.0
2023-06-20,33.41,33.455,33.375,33.39,25481,33.41,33.455,33.375,33.39,25481,0.0,1.0
2023-06-21,33.4066,33.45,33.36,33.36,39391,33.4066,33.45,33.36,33.36,39391,0.0,1.0
2023-06-22,33.4673,33.5,33.37,33.37,32368,33.4673,33.5,33.37,33.37,32368,0.0,1.0
2023-06-23,33.35,33.48,33.32,33.32,61819,33.35,33.48,33.32,33.32,61819,0.0,1.0
2023-06-26,33.3481,33.419,33.32,33.33,31710,33.3481,33.419,33.32,33.33,31710,0.0,1.0
2023-06-27,33.5168,33.54,33.34,33.34,20169,33.5168,33.54,33.34,33.34,20169,0.0,1.0
2023-06-28,33.5232,33.55,33.47,33.475,11173,33.5232,33.55,33.47,33.475,11173,0.0,1.0
2023-06-29,33.603,33.603,33.56,33.565,20148,33.603,33.603,33.56,33.565,20148,0.0,1.0
2023-06-30,33.7613,33.79,33.68,33.68,4572,33.7613,33.79,33.68,33.68,4572,0.0,1.0
2023-07-03,33.7599,33.79,33.71,33.72,71560,33.7599,33.79,33.71,33.72,71560,0.0,1.0
2023-07-05,33.7299,33.76,33.6912,33.701,5797,33.7299,33.76,33.6912,33.701,5797,0.0,1.0
2023-07-06,33.6,33.65,33.5399,33.57,7056,33.6,33.65,33.5399,33.57,7056,0.0,1.0
2023-07-07,33.6072,33.7,33.58,33.58,78139,33.6072,33.7,33.58,33.58,78139,0.0,1.0
2023-07-10,33.6404,33.6404,33.56,33.56,4843,33.6404,33.6404,33.56,33.56,4843,0.0,1.0
2023-07-11,33.7443,33.7443,33.6401,33.66,19343,33.7443,33.7443,33.6401,33.66,19343,0.0,1.0
2023-07-12,33.84,33.9,33.82,33.85,243864,33.84,33.9,33.82,33.85,243864,0.0,1.0
2023-07-13,33.9449,33.95,33.9,33.93,58229,33.9449,33.95,33.9,33.93,58229,0.0,1.0
2023-07-14,33.9558,34.01,33.92,33.95,14737,33.9558,34.01,33.92,33.95,14737,0.0,1.0
2023-07-17,33.9894,34.01,33.97,33.98,6494,33.9894,34.01,33.97,33.98,6494,0.0,1.0
2023-07-18,34.0694,34.11,33.991,33.991,8679,34.0694,34.11,33.991,33.991,8679,0.0,1.0
2023-07-19,34.0807,34.13,34.05,34.09,37842,34.0807,34.13,34.05,34.09,37842,0.0,1.0
2023-07-20,34.0108,34.07,33.99,34.04,57013,34.0108,34.07,33.99,34.04,57013,0.0,1.0
2023-07-21,34.0555,34.09,34.05,34.05,2038,34.0555,34.09,34.05,34.05,2038,0.0,1.0
2023-07-24,34.07,34.11,34.06,34.06,3278,34.07,34.11,34.06,34.06,3278,0.0,1.0
2023-07-25,34.09,34.14,34.09,34.09,11459,34.09,34.14,34.09,34.09,11459,0.0,1.0
2023-07-26,34.09,34.15,34.08,34.15,133671,34.09,34.15,34.08,34.15,133671,0.0,1.0
2023-07-27,34.0559,34.23,34.0501,34.22,43636,34.0559,34.23,34.0501,34.22,43636,0.0,1.0
2023-07-28,34.14,34.2,34.12,34.16,48661,34.14,34.2,34.12,34.16,48661,0.0,1.0
2023-07-31,34.16,34.175,34.13,34.16,11448,34.16,34.175,34.13,34.16,11448,0.0,1.0
2023-08-01,34.19,34.19,34.11,34.12,9462,34.19,34.19,34.11,34.12,9462,0.0,1.0
2023-08-02,33.96,34.055,33.94,34.04,56197,33.96,34.055,33.94,34.04,56197,0.0,1.0
2023-08-03,33.94,33.9926,33.89,33.9,42946,33.94,33.9926,33.89,33.9,42946,0.0,1.0
2023-08-04,33.8834,34.075,33.87,34.05,26817,33.8834,34.075,33.87,34.05,26817,0.0,1.0
2023-08-07,34.01,34.02,33.95,33.96,6497,34.01,34.02,33.95,33.96,6497,0.0,1.0
2023-08-08,33.96,33.96,33.85,33.85,17749,33.96,33.96,33.85,33.85,17749,0.0,1.0
2023-08-09,33.89,34.01,33.871,33.96,5023,33.89,34.01,33.871,33.96,5023,0.0,1.0
2023-08-10,33.9231,34.05,33.9,34.04,13339,33.9231,34.05,33.9,34.04,13339,0.0,1.0
2023-08-11,33.91,33.97,33.84,33.85,12576,33.91,33.97,33.84,33.85,12576,0.0,1.0
2023-08-14,34.0,34.03,33.88,33.88,7019,34.0,34.03,33.88,33.88,7019,0.0,1.0
2023-08-15,33.8726,33.94,33.82,33.9144,8323,33.8726,33.94,33.82,33.9144,8323,0.0,1.0
2023-08-16,33.72,33.91,33.72,33.82,28332,33.72,33.91,33.72,33.82,28332,0.0,1.0
2023-08-17,33.638,33.76,33.638,33.72,9468,33.638,33.76,33.638,33.72,9468,0.0,1.0
2023-08-18,33.62,33.65,33.5437,33.5437,3030,33.62,33.65,33.5437,33.5437,3030,0.0,1.0
2023-08-21,33.74,33.81,33.61,33.64,5130,33.74,33.81,33.61,33.64,5130,0.0,1.0
2023-08-22,33.72,33.81,33.69,33.81,502683,33.72,33.81,33.69,33.81,502683,0.0,1.0
2023-08-23,33.95,33.95,33.79,33.82,140473,33.95,33.95,33.79,33.82,140473,0.0,1.0
2023-08-24,33.71,33.9746,33.71,33.9746,3457,33.71,33.9746,33.71,33.9746,3457,0.0,1.0
2023-08-25,33.82,33.87,33.705,33.81,24339,33.82,33.87,33.705,33.81,24339,0.0,1.0
2023-08-28,33.93,33.95,33.89,33.89,13453,33.93,33.95,33.89,33.89,13453,0.0,1.0
2023-08-29,34.15,34.16,34.0701,34.1,9193,34.15,34.16,34.0701,34.1,9193,0.0,1.0
2023-08-30,34.2,34.2258,34.15,34.15,28180,34.2,34.2258,34.15,34.15,28180,0.0,1.0
2023-08-31,34.21,34.28,34.21,34.2308,2347,34.21,34.28,34.21,34.2308,2347,0.0,1.0
2023-09-01,34.2711,34.3124,34.2711,34.29,935,34.2711,34.3124,34.2711,34.29,935,0.0,1.0
2023-09-05,34.23,34.28,34.22,34.2307,21605,34.23,34.28,34.22,34.2307,21605,0.0,1.0
2023-09-06,34.16,34.16,34.0821,34.1569,18496,34.16,34.16,34.0821,34.1569,18496,0.0,1.0
2023-09-07,34.12,34.13,34.0603,34.075,17438,34.12,34.13,34.0603,34.075,17438,0.0,1.0
2023-09-08,34.146,34.21,34.11,34.11,4458,34.146,34.21,34.11,34.11,4458,0.0,1.0
2023-09-11,34.24,34.27,34.2,34.25,13307,34.24,34.27,34.2,34.25,13307,0.0,1.0
2023-09-12,34.18,34.27,34.17,34.24,13210,34.18,34.27,34.17,34.24,13210,0.0,1.0
2023-09-13,34.22,34.2699,34.2,34.24,4126,34.22,34.2699,34.2,34.24,4126,0.0,1.0
2023-09-14,34.37,34.37,34.29,34.29,48611,34.37,34.37,34.29,34.29,48611,0.0,1.0
2023-09-15,34.21,34.33,34.2,34.33,23092,34.21,34.33,34.2,34.33,23092,0.0,1.0
2023-09-18,34.2061,34.26,34.18,34.21,21401,34.2061,34.26,34.18,34.21,21401,0.0,1.0
2023-09-19,34.18,34.24,34.085,34.17,37390,34.18,34.24,34.085,34.17,37390,0.0,1.0
2023-09-20,34.055,34.26,34.055,34.23,47434,34.055,34.26,34.055,34.23,47434,0.0,1.0
2023-09-21,33.71,33.865,33.685,33.82,7136,33.71,33.865,33.685,33.82,7136,0.0,1.0
2023-09-22,33.655,33.826,33.64,33.8,18985,33.655,33.826,33.64,33.8,18985,0.0,1.0
2023-09-25,33.76,33.76,33.635,33.64,8647,33.76,33.76,33.635,33.64,8647,0.0,1.0
2023-09-26,33.43,33.58,33.375,33.58,8823,33.43,33.58,33.375,33.58,8823,0.0,1.0
2023-09-27,33.41,33.47,33.2642,33.37,8996,33.41,33.47,33.2642,33.37,8996,0.0,1.0
2023-09-28,33.57,33.64,33.37,33.37,11013,33.57,33.64,33.37,33.37,11013,0.0,1.0
2023-09-29,33.57,33.7605,33.48,33.74,59202,33.57,33.7605,33.48,33.74,59202,0.0,1.0
2023-10-02,33.5289,33.53,33.3603,33.52,20699,33.5289,33.53,33.3603,33.52,20699,0.0,1.0
2023-10-03,33.1811,33.38,33.11,33.38,21853,33.1811,33.38,33.11,33.38,21853,0.0,1.0
2023-10-04,33.35,33.4,33.23,33.27,4648,33.35,33.4,33.23,33.27,4648,0.0,1.0
2023-10-05,33.3701,33.395,33.19,33.25,3637,33.3701,33.395,33.19,33.25,3637,0.0,1.0
2023-10-06,33.6764,33.6801,33.24,33.24,2924,33.6764,33.6801,33.24,33.24,2924,0.0,1.0
2023-10-09,33.794,33.84,33.54,33.58,4339,33.794,33.84,33.54,33.58,4339,0.0,1.0
2023-10-10,33.9446,34.055,33.9446,34.055,1733,33.9446,34.055,33.9446,34.055,1733,0.0,1.0
2023-10-11,34.0575,34.08,33.9,34.01,21758,34.0575,34.08,33.9,34.01,21758,0.0,1.0
2023-10-12,33.9429,34.033,33.85,34.0208,14736,33.9429,34.033,33.85,34.0208,14736,0.0,1.0
2023-10-13,33.8089,33.97,33.76,33.97,23406,33.8089,33.97,33.76,33.97,23406,0.0,1.0
2023-10-16,34.0989,34.1299,34.02,34.02,1073,34.0989,34.1299,34.02,34.02,1073,0.0,1.0
2023-10-17,34.06,34.1899,33.79,33.79,5526,34.06,34.1899,33.79,33.79,5526,0.0,1.0
2023-10-18,33.73,33.99,33.69,33.99,15425,33.73,33.99,33.69,33.99,15425,0.0,1.0
2023-10-19,33.5672,33.82,33.5672,33.76,3378,33.5672,33.82,33.5672,33.76,3378,0.0,1.0
2023-10-20,33.2477,33.42,33.2477,33.325,5707,33.2477,33.42,33.2477,33.325,5707,0.0,1.0
2023-10-23,33.1893,33.34,33.1,33.1,20575,33.1893,33.34,33.1,33.1,20575,0.0,1.0
2023-10-24,33.36,33.42,33.24,33.42,162680,33.36,33.42,33.24,33.42,162680,0.0,1.0
2023-10-25,32.9941,33.21,32.97,33.09,689967,32.9941,33.21,32.97,33.09,689967,0.0,1.0
2023-10-26,32.61,32.9112,32.61,32.9112,10001,32.61,32.9112,32.61,32.9112,10001,0.0,1.0
2023-10-27,32.4811,32.71,32.4811,32.69,4184,32.4811,32.71,32.4811,32.69,4184,0.0,1.0
2023-10-30,32.8555,32.8719,32.62,32.62,11918,32.8555,32.8719,32.62,32.62,11918,0.0,1.0
2023-10-31,33.0434,33.0434,32.7705,32.79,12782,33.0434,33.0434,32.7705,32.79,12782,0.0,1.0
2023-11-01,33.3703,33.38,33.06,33.06,14319,33.3703,33.38,33.06,33.06,14319,0.0,1.0
2023-11-02,33.8858,33.8858,33.63,33.63,1627,33.8858,33.8858,33.63,33.63,1627,0.0,1.0
2023-11-03,34.1681,34.1681,34.01,34.01,952,34.1681,34.1681,34.01,34.01,952,0.0,1.0
2023-11-06,34.1943,34.26,34.0809,34.19,12474,34.1943,34.26,34.0809,34.19,12474,0.0,1.0
2023-11-07,34.27,34.3055,34.22,34.23,25454,34.27,34.3055,34.22,34.23,25454,0.0,1.0
2023-11-08,34.3099,34.3114,34.1902,34.28,11812,34.3099,34.3114,34.1902,34.28,11812,0.0,1.0
2023-11-09,34.1144,34.3457,34.11,34.33,51519,34.1144,34.3457,34.11,34.33,51519,0.0,1.0
2023-11-10,34.5208,34.5208,34.1618,34.2,303948,34.5208,34.5208,34.1618,34.2,303948,0.0,1.0
2023-11-13,34.5061,34.53,34.46,34.46,2058,34.5061,34.53,34.46,34.46,2058,0.0,1.0
2023-11-14,34.8793,34.91,34.81,34.84,218793,34.8793,34.91,34.81,34.84,218793,0.0,1.0
2023-11-15,34.9282,34.95,34.88,34.89,15055,34.9282,34.95,34.88,34.89,15055,0.0,1.0
2023-11-16,34.9545,34.9545,34.9,34.94,16894,34.9545,34.9545,34.9,34.94,16894,0.0,1.0
2023-11-17,35.005,35.01,34.97,34.98,2800,35.005,35.01,34.97,34.98,2800,0.0,1.0
2023-11-20,35.1171,35.1171,35.1171,35.1171,138,35.1171,35.1171,35.1171,35.1171,138,0.0,1.0
2023-11-21,35.1009,35.11,35.05,35.05,6876,35.1009,35.11,35.05,35.05,6876,0.0,1.0
2023-11-22,35.13,35.16,35.111,35.111,21211,35.13,35.16,35.111,35.111,21211,0.0,1.0
2023-11-24,35.1951,35.2,35.1951,35.2,100,35.1951,35.2,35.1951,35.2,100,0.0,1.0
2023-11-27,35.2125,35.2125,35.15,35.15,865,35.2125,35.2125,35.15,35.15,865,0.0,1.0
2023-11-28,35.215,35.2362,35.15,35.15,37048,35.215,35.2362,35.15,35.15,37048,0.0,1.0
2023-11-29,35.21,35.2351,35.19,35.21,11340,35.21,35.2351,35.19,35.21,11340,0.0,1.0
2023-11-30,35.24,35.24,35.1619,35.19,12091,35.24,35.24,35.1619,35.19,12091,0.0,1.0
2023-12-01,35.3114,35.3114,35.25,35.25,4943,35.3114,35.3114,35.25,35.25,4943,0.0,1.0
2023-12-04,35.27,35.2899,35.22,35.2667,7687,35.27,35.2899,35.22,35.2667,7687,0.0,1.0
2023-12-05,35.2849,35.2999,35.27,35.28,7390,35.2849,35.2999,35.27,35.28,7390,0.0,1.0
2023-12-06,35.2755,35.32,35.2755,35.28,5709,35.2755,35.32,35.2755,35.28,5709,0.0,1.0
2023-12-07,35.32,35.36,35.3,35.315,19608,35.32,35.36,35.3,35.315,19608,0.0,1.0
2023-12-08,35.36,35.41,35.35,35.3578,21835,35.36,35.41,35.35,35.3578,21835,0.0,1.0
2023-12-11,35.415,35.43,35.37,35.37,15081,35.415,35.43,35.37,35.37,15081,0.0,1.0
2023-12-12,35.4302,35.448,35.4,35.4249,14178,35.4302,35.448,35.4,35.4249,14178,0.0,1.0
2023-12-13,35.4552,35.47,35.41,35.44,23679,35.4552,35.47,35.41,35.44,23679,0.0,1.0
2023-12-14,35.445,35.47,35.41,35.42,145535,35.445,35.47,35.41,35.42,145535,0.0,1.0
2023-12-15,35.48,35.4999,35.4563,35.4999,157624,35.48,35.4999,35.4563,35.4999,157624,0.0,1.0
2023-12-18,35.59,35.61,35.51,35.53,669838,35.59,35.61,35.51,35.53,669838,0.0,1.0
2023-12-19,35.6616,35.68,35.575,35.6,547844,35.6616,35.68,35.575,35.6,547844,0.0,1.0
2023-12-20,35.42,35.73,35.4021,35.66,1236225,35.42,35.73,35.4021,35.66,1236225,0.0,1.0
2023-12-21,35.62,35.62,35.43,35.55,130387,35.62,35.62,35.43,35.55,130387,0.0,1.0
2023-12-22,35.66,35.72,35.58,35.66,163954,35.66,35.72,35.58,35.66,163954,0.0,1.0
2023-12-26,35.71,35.76,35.6,35.6,95204,35.71,35.76,35.6,35.6,95204,0.0,1.0
2023-12-27,35.79,35.79,35.6715,35.72,382868,35.79,35.79,35.6715,35.72,382868,0.0,1.0
2023-12-28,35.79,35.81,35.75,35.75,107594,35.79,35.81,35.75,35.75,107594,0.0,1.0
2023-12-29,35.7575,35.79,35.62,35.68,313886,35.7575,35.79,35.62,35.68,313886,0.0,1.0
2024-01-02,35.61,35.66,35.51,35.53,315830,35.61,35.66,35.51,35.53,315830,0.0,1.0
2024-01-03,35.46,35.58,35.45,35.58,116724,35.46,35.58,35.45,35.58,116724,0.0,1.0
2024-01-04,35.3924,35.55,35.3924,35.46,116905,35.3924,35.55,35.3924,35.46,116905,0.0,1.0
2024-01-05,35.437,35.55,35.38,35.41,80509,35.437,35.55,35.38,35.41,80509,0.0,1.0
2024-01-08,35.74,35.74,35.46,35.46,81145,35.74,35.74,35.46,35.46,81145,0.0,1.0
2024-01-09,35.6917,35.74,35.59,35.598,50585,35.6917,35.74,35.59,35.598,50585,0.0,1.0
2024-01-10,35.819,35.86,35.71,35.72,305507,35.819,35.86,35.71,35.72,305507,0.0,1.0
2024-01-11,35.83,35.86,35.6105,35.84,81291,35.83,35.86,35.6105,35.84,81291,0.0,1.0
2024-01-12,35.86,35.93,35.77,35.9,157180,35.86,35.93,35.77,35.9,157180,0.0,1.0
2024-01-16,35.79,35.84,35.6704,35.78,163330,35.79,35.84,35.6704,35.78,163330,0.0,1.0
2024-01-17,35.67,35.67,35.5376,35.64,52727,35.67,35.67,35.5376,35.64,52727,0.0,1.0
2024-01-18,35.86,35.86,35.65,35.73,156179,35.86,35.86,35.65,35.73,156179,0.0,1.0
2024-01-19,36.09,36.09,35.8384,35.85,64133,36.09,36.09,35.8384,35.85,64133,0.0,1.0
2024-01-22,36.14,36.17,36.0801,36.11,26905,36.14,36.17,36.0801,36.11,26905,0.0,1.0
2024-01-23,36.15,36.1799,36.03,36.12,819570,36.15,36.1799,36.03,36.12,819570,0.0,1.0
2024-01-24,36.15,36.32,36.14,36.25,501034,36.15,36.32,36.14,36.25,501034,0.0,1.0
2024-01-25,36.27,36.28,36.18,36.22,51741,36.27,36.28,36.18,36.22,51741,0.0,1.0
2024-01-26,36.24,36.3181,36.22,36.27,29231,36.24,36.3181,36.22,36.27,29231,0.0,1.0
2024-01-29,36.3937,36.3937,36.22,36.2483,30392,36.3937,36.3937,36.22,36.2483,30392,0.0,1.0
2024-01-30,36.345,36.4,36.34,36.38,8942,36.345,36.4,36.34,36.38,8942,0.0,1.0
2024-01-31,36.09,36.295,36.06,36.28,6030,36.09,36.295,36.06,36.28,6030,0.0,1.0
2024-02-01,36.3,36.32,36.09,36.12,27893,36.3,36.32,36.09,36.12,27893,0.0,1.0
2024-02-02,36.475,36.53,36.32,36.32,9206,36.475,36.53,36.32,36.32,9206,0.0,1.0
2024-02-05,36.43,36.47,36.3321,36.42,113524,36.43,36.47,36.3321,36.42,113524,0.0,1.0
2024-02-06,36.48,36.48,36.39,36.45,8699,36.48,36.48,36.39,36.45,8699,0.0,1.0
2024-02-07,36.61,36.64,36.51,36.51,20722,36.61,36.64,36.51,36.51,20722,0.0,1.0
2024-02-08,36.6,36.6314,36.58,36.61,10466,36.6,36.6314,36.58,36.61,10466,0.0,1.0
2024-02-09,36.68,36.73,36.64,36.64,25055,36.68,36.73,36.64,36.64,25055,0.0,1.0
2024-02-12,36.6913,36.77,36.68,36.715,5718,36.6913,36.77,36.68,36.715,5718,0.0,1.0
2024-02-13,36.46,36.49,36.29,36.41,26689,36.46,36.49,36.29,36.41,26689,0.0,1.0
2024-02-14,36.63,36.63,36.48,36.59,20440,36.63,36.63,36.48,36.59,20440,0.0,1.0
2024-02-15,36.7,36.73,36.62,36.65,38165,36.7,36.73,36.62,36.65,38165,0.0,1.0
2024-02-16,36.6429,36.75,36.64,36.7123,18964,36.6429,36.75,36.64,36.7123,18964,0.0,1.0
2024-02-20,36.5,36.57,36.4701,36.545,9337,36.5,36.57,36.4701,36.545,9337,0.0,1.0
2024-02-21,36.55,36.57,36.47,36.49,11594,36.55,36.57,36.47,36.49,11594,0.0,1.0
2024-02-22,36.9093,36.92,36.78,36.78,10497,36.9093,36.92,36.78,36.78,10497,0.0,1.0
2024-02-23,36.91,36.98,36.88,36.92,11461,36.91,36.98,36.88,36.92,11461,0.0,1.0
2024-02-26,36.83,36.9372,36.83,36.925,13588,36.83,36.9372,36.83,36.925,13588,0.0,1.0
2024-02-27,36.88,36.9105,36.82,36.8575,14772,36.88,36.9105,36.82,36.8575,14772,0.0,1.0
2024-02-28,36.85,36.8899,36.83,36.8788,20773,36.85,36.8899,36.83,36.8788,20773,0.0,1.0
2024-02-29,36.9671,36.9671,36.86,36.8929,15168,36.9671,36.9671,36.86,36.8929,15168,0.0,1.0
2024-03-01,37.0794,37.1,36.9,36.9,13947,37.0794,37.1,36.9,36.9,13947,0.0,1.0
2024-03-04,37.045,37.09,37.02,37.02,8006,37.045,37.09,37.02,37.02,8006,0.0,1.0
2024-03-05,36.87,36.99,36.8159,36.99,37437,36.87,36.99,36.8159,36.99,37437,0.0,1.0
2024-03-06,36.94,37.0599,36.9,36.95,10007,36.94,37.0599,36.9,36.95,10007,0.0,1.0
2024-03-07,37.1148,37.14,37.03,37.045,16119,37.1148,37.14,37.03,37.045,16119,0.0,1.0
2024-03-08,37.01,37.26,36.991,37.12,8731,37.01,37.26,36.991,37.12,8731,0.0,1.0
2024-03-11,36.995,37.0,36.89,36.95,11626,36.995,37.0,36.89,36.95,11626,0.0,1.0
2024-03-12,37.1524,37.1524,37.0101,37.04,35648,37.1524,37.1524,37.0101,37.04,35648,0.0,1.0
2024-03-13,37.1478,37.28,37.11,37.28,41770,37.1478,37.28,37.11,37.28,41770,0.0,1.0
2024-03-14,37.0927,37.1672,36.99,37.14,13166,37.0927,37.1672,36.99,37.14,13166,0.0,1.0
2024-03-15,36.97,37.07,36.9401,37.0,23363,36.97,37.07,36.9401,37.0,23363,0.0,1.0
2024-03-18,37.1023,37.17,37.09,37.13,25623,37.1023,37.17,37.09,37.13,25623,0.0,1.0
2024-03-19,37.1989,37.2013,37.07,37.085,11712,37.1989,37.2013,37.07,37.085,11712,0.0,1.0
2024-03-20,37.3254,37.3254,37.16,37.2,14446,37.3254,37.3254,37.16,37.2,14446,0.0,1.0
2024-03-21,37.3848,37.43,37.36,37.43,18188,37.3848,37.43,37.36,37.43,18188,0.0,1.0
2024-03-22,37.3911,37.42,37.35,37.36,5014,37.3911,37.42,37.35,37.36,5014,0.0,1.0
2024-03-25,37.3268,37.3851,37.3268,37.3784,5151,37.3268,37.3851,37.3268,37.3784,5151,0.0,1.0
2024-03-26,37.3198,37.375,37.3,37.375,6356,37.3198,37.375,37.3,37.375,6356,0.0,1.0
2024-03-27,37.4368,37.4368,37.3211,37.355,6590,37.4368,37.4368,37.3211,37.355,6590,0.0,1.0
2024-03-28,37.4741,37.485,37.42,37.46,5777,37.4741,37.485,37.42,37.46,5777,0.0,1.0
2024-04-01,37.4,37.45,37.35,37.43,148216,37.4,37.45,37.35,37.43,148216,0.0,1.0
2024-04-02,37.3,37.3098,37.25,37.3098,21948,37.3,37.3098,37.25,37.3098,21948,0.0,1.0
2024-04-03,37.38,37.38,37.2901,37.32,24133,37.38,37.38,37.2901,37.32,24133,0.0,1.0
2024-04-04,37.13,37.4442,37.13,37.4442,13883,37.13,37.4442,37.13,37.4442,13883,0.0,1.0
2024-04-05,37.3,37.33,37.2007,37.28,12283,37.3,37.33,37.2007,37.28,12283,0.0,1.0
2024-04-08,37.31,37.3899,37.31,37.36,6191,37.31,37.3899,37.31,37.36,6191,0.0,1.0
2024-04-09,37.32,37.38,37.24,37.37,23699,37.32,37.38,37.24,37.37,23699,0.0,1.0
2024-04-10,37.2,37.27,37.1113,37.22,16866,37.2,37.27,37.1113,37.22,16866,0.0,1.0
2024-04-11,37.3,37.37,37.17,37.22,8968,37.3,37.37,37.17,37.22,8968,0.0,1.0
2024-04-12,37.05,37.25,37.0208,37.19,12651,37.05,37.25,37.0208,37.19,12651,0.0,1.0
2024-04-15,36.8957,37.25,36.844,37.191,16078,36.8957,37.25,36.844,37.191,16078,0.0,1.0
2024-04-16,36.84,36.9384,36.82,36.9,18600,36.84,36.9384,36.82,36.9,18600,0.0,1.0
2024-04-17,36.7962,36.96,36.7556,36.96,7301,36.7962,36.96,36.7556,36.96,7301,0.0,1.0
2024-04-18,36.74,36.8301,36.72,36.82,4544,36.74,36.8301,36.72,36.82,4544,0.0,1.0
2024-04-19,36.589,36.7,36.5005,36.7,9623,36.589,36.7,36.5005,36.7,9623,0.0,1.0
2024-04-22,36.7675,36.8576,36.66,36.68,23547,36.7675,36.8576,36.66,36.68,23547,0.0,1.0
2024-04-23,36.9971,37.0399,36.86,36.86,2026,36.9971,37.0399,36.86,36.86,2026,0.0,1.0
2024-04-24,37.005,37.025,36.95,36.9908,21904,37.005,37.025,36.95,36.9908,21904,0.0,1.0
2024-04-25,36.9286,36.97,36.785,36.785,6514,36.9286,36.97,36.785,36.785,6514,0.0,1.0
2024-04-26,37.15,37.17,37.09,37.11,35398,37.15,37.17,37.09,37.11,35398,0.0,1.0
2024-04-29,37.15,37.17,37.1145,37.1472,3835,37.15,37.17,37.1145,37.1472,3835,0.0,1.0
2024-04-30,36.9334,37.18,36.9334,37.16,8708,36.9334,37.18,36.9334,37.16,8708,0.0,1.0
2024-05-01,36.86,37.13,36.82,36.85,159187,36.86,37.13,36.82,36.85,159187,0.0,1.0
2024-05-02,36.9918,37.02,36.855,36.855,27508,36.9918,37.02,36.855,36.855,27508,0.0,1.0
2024-05-03,37.2587,37.3199,37.14,37.22,5733,37.2587,37.3199,37.14,37.22,5733,0.0,1.0
2024-05-06,37.4304,37.4304,37.31,37.31,3094,37.4304,37.4304,37.31,37.31,3094,0.0,1.0
2024-05-07,37.4793,37.5199,37.42,37.44,12303,37.4793,37.5199,37.42,37.44,12303,0.0,1.0
2024-05-08,37.4855,37.51,37.38,37.38,3181,37.4855,37.51,37.38,37.38,3181,0.0,1.0
2024-05-09,37.5756,37.59,37.46,37.46,3382,37.5756,37.59,37.46,37.46,3382,0.0,1.0
2024-05-10,37.6335,37.6335,37.57,37.63,2038,37.6335,37.6335,37.57,37.63,2038,0.0,1.0
2024-05-13,37.6201,37.6785,37.6,37.61,5247,37.6201,37.6785,37.6,37.61,5247,0.0,1.0
2024-05-14,37.69,37.74,37.6,37.64,9891,37.69,37.74,37.6,37.64,9891,0.0,1.0
2024-05-15,37.9013,37.92,37.75,37.7888,13828,37.9013,37.92,37.75,37.7888,13828,0.0,1.0
2024-05-16,37.8973,37.94,37.85,37.88,2208,37.8973,37.94,37.85,37.88,2208,0.0,1.0
2024-05-17,37.8801,37.95,37.83,37.83,38247,37.8801,37.95,37.83,37.83,38247,0.0,1.0
2024-05-20,37.9275,37.9702,37.92,37.92,20822,37.9275,37.9702,37.92,37.92,20822,0.0,1.0
2024-05-21,38.0148,38.02,37.95,37.97,3255,38.0148,38.02,37.95,37.97,3255,0.0,1.0
2024-05-22,37.96,38.0499,37.91,37.95,24879,37.96,38.0499,37.91,37.95,24879,0.0,1.0
2024-05-23,37.8693,37.9859,37.83,37.9859,3365,37.8693,37.9859,37.83,37.9859,3365,0.0,1.0
2024-05-24,37.9961,38.03,37.93,37.93,9547,37.9961,38.03,37.93,37.93,9547,0.0,1.0
2024-05-28,38.0025,38.04,37.95,37.98,5546,38.0025,38.04,37.95,37.98,5546,0.0,1.0
2024-05-29,37.9149,37.9599,37.85,37.85,12525,37.9149,37.9599,37.85,37.85,12525,0.0,1.0
2024-05-30,37.8184,37.866,37.78,37.866,3302,37.8184,37.866,37.78,37.866,3302,0.0,1.0
2024-05-31,37.9536,37.9536,37.73,37.88,5601,37.9536,37.9536,37.73,37.88,5601,0.0,1.0
2024-06-03,37.9677,38.03,37.81,37.97,129935,37.9677,38.03,37.81,37.97,129935,0.0,1.0
2024-06-04,38.0006,38.0095,37.89,37.92,26432,38.0006,38.0095,37.89,37.92,26432,0.0,1.0
2024-06-05,38.1599,38.17,37.9907,38.05,12054,38.1599,38.17,37.9907,38.05,12054,0.0,1.0
2024-06-06,38.14,38.16,38.11,38.14,6034,38.14,38.16,38.11,38.14,6034,0.0,1.0
2024-06-07,38.1699,38.222,38.1,38.1,12020,38.1699,38.222,38.1,38.1,12020,0.0,1.0
2024-06-10,38.1952,38.21,38.13,38.1453,7811,38.1952,38.21,38.13,38.1453,7811,0.0,1.0
2024-06-11,38.2266,38.2599,38.12,38.12,12729,38.2266,38.2599,38.12,38.12,12729,0.0,1.0
2024-06-12,38.3781,38.42,38.21,38.37,120959,38.3781,38.42,38.21,38.37,120959,0.0,1.0
2024-06-13,38.3843,38.3843,38.31,38.345,13420,38.3843,38.3843,38.31,38.345,13420,0.0,1.0
2024-06-14,38.3659,38.3659,38.3,38.3599,5297,38.3659,38.3659,38.3,38.3599,5297,0.0,1.0
2024-06-17,38.43,38.5099,38.33,38.37,6687,38.43,38.5099,38.33,38.37,6687,0.0,1.0
2024-06-18,38.4835,38.5099,38.4301,38.47,56057,38.4835,38.5099,38.4301,38.47,56057,0.0,1.0
2024-06-20,38.4449,38.5,38.39,38.5,14016,38.4449,38.5,38.39,38.5,14016,0.0,1.0
2024-06-21,38.4368,38.4536,38.39,38.4,7170,38.4368,38.4536,38.39,38.4,7170,0.0,1.0
2024-06-24,38.4,38.47,38.4,38.42,178577,38.4,38.47,38.4,38.42,178577,0.0,1.0
2024-06-25,38.4734,38.4983,38.42,38.42,7664,38.4734,38.4983,38.42,38.42,7664,0.0,1.0
2024-06-26,38.5105,38.5105,38.44,38.44,9809,38.5105,38.5105,38.44,38.44,9809,0.0,1.0
2024-06-27,38.5106,38.5106,38.4706,38.49,12256,38.5106,38.5106,38.4706,38.49,12256,0.0,1.0
2024-06-28,38.5123,38.605,38.51,38.57,7414,38.5123,38.605,38.51,38.57,7414,0.0,1.0
2024-07-01,38.55,38.56,38.49,38.49,64648,38.55,38.56,38.49,38.49,64648,0.0,1.0
2024-07-02,38.62,38.62,38.53,38.55,8211,38.62,38.62,38.53,38.55,8211,0.0,1.0
2024-07-03,38.6549,38.6549,38.62,38.62,5036,38.6549,38.6549,38.62,38.62,5036,0.0,1.0
2024-07-05,38.7249,38.7249,38.67,38.67,5387,38.7249,38.7249,38.67,38.67,5387,0.0,1.0
2024-07-08,38.75,38.75,38.7208,38.74,5132,38.75,38.75,38.7208,38.74,5132,0.0,1.0
2024-07-09,38.78,38.8799,38.73,38.8799,11120,38.78,38.8799,38.73,38.8799,11120,0.0,1.0
2024-07-10,38.8368,38.8368,38.76,38.76,7785,38.8368,38.8368,38.76,38.76,7785,0.0,1.0
2024-07-11,38.775,38.8259,38.76,38.82,2430,38.775,38.8259,38.76,38.82,2430,0.0,1.0
2024-07-12,38.84,38.92,38.82,38.8378,7571,38.84,38.92,38.82,38.8378,7571,0.0,1.0
2024-07-15,38.8553,38.94,38.846,38.895,47308,38.8553,38.94,38.846,38.895,47308,0.0,1.0
2024-07-16,38.919,38.92,38.86,38.89,13478,38.919,38.92,38.86,38.89,13478,0.0,1.0
2024-07-17,38.7849,38.83,38.75,38.83,9727,38.7849,38.83,38.75,38.83,9727,0.0,1.0
2024-07-18,38.707,38.8,38.67,38.8,14209,38.707,38.8,38.67,38.8,14209,0.0,1.0
2024-07-19,38.6524,38.69,38.6524,38.69,813,38.6524,38.69,38.6524,38.69,813,0.0,1.0
2024-07-22,38.7966,38.8,38.69,38.71,5034,38.7966,38.8,38.69,38.71,5034,0.0,1.0
2024-07-23,38.7852,38.85,38.7508,38.79,12251,38.7852,38.85,38.7508,38.79,12251,0.0,1.0
2024-07-24,38.478,38.63,38.47,38.63,2914,38.478,38.63,38.47,38.63,2914,0.0,1.0
2024-07-25,38.42,38.6219,38.42,38.42,10402,38.42,38.6219,38.42,38.42,10402,0.0,1.0
2024-07-26,38.5957,38.63,38.52,38.52,102843,38.5957,38.63,38.52,38.52,102843,0.0,1.0
2024-07-29,38.6424,38.6999,38.58,38.63,7264,38.6424,38.6999,38.58,38.63,7264,0.0,1.0
2024-07-30,38.5906,38.65,38.5,38.65,2187,38.5906,38.65,38.5,38.65,2187,0.0,1.0
2024-07-31,38.7681,38.8186,38.68,38.68,4418,38.7681,38.8186,38.68,38.68,4418,0.0,1.0
2024-08-01,38.56,38.805,38.46,38.72,6721,38.56,38.805,38.46,38.72,6721,0.0,1.0
2024-08-02,38.2299,38.32,38.09,38.32,13697,38.2299,38.32,38.09,38.32,13697,0.0,1.0
2024-08-05,37.6428,37.89,37.62,37.72,47353,37.6428,37.89,37.62,37.72,47353,0.0,1.0
2024-08-06,37.9767,38.06,37.91,37.91,1230,37.9767,38.06,37.91,37.91,1230,0.0,1.0
2024-08-07,37.8326,38.29,37.8326,38.24,4615,37.8326,38.29,37.8326,38.24,4615,0.0,1.0
2024-08-08,38.2125,38.2409,38.0307,38.05,8399,38.2125,38.2409,38.0307,38.05,8399,0.0,1.0
2024-08-09,38.3768,38.3768,38.19,38.19,1212,38.3768,38.3768,38.19,38.19,1212,0.0,1.0
2024-08-12,38.39,38.44,38.38,38.44,10690,38.39,38.44,38.38,38.44,10690,0.0,1.0
2024-08-13,38.6505,38.6505,38.531,38.54,1000,38.6505,38.6505,38.531,38.54,1000,0.0,1.0
2024-08-14,38.7645,38.7645,38.64,38.7079,2170,38.7645,38.7645,38.64,38.7079,2170,0.0,1.0
2024-08-15,38.9355,38.9699,38.84,38.84,12396,38.9355,38.9699,38.84,38.84,12396,0.0,1.0
2024-08-16,38.9705,38.9999,38.83,38.83,3952,38.9705,38.9999,38.83,38.83,3952,0.0,1.0
2024-08-19,39.0651,39.0651,38.97,38.97,3425,39.0651,39.0651,38.97,38.97,3425,0.0,1.0
2024-08-20,39.0552,39.06,38.99,38.99,6618,39.0552,39.06,38.99,38.99,6618,0.0,1.0
2024-08-21,39.0715,39.1199,38.96,38.96,11215,39.0715,39.1199,38.96,38.96,11215,0.0,1.0
2024-08-22,38.979,39.095,38.96,39.06,6044,38.979,39.095,38.96,39.06,6044,0.0,1.0
2024-08-23,39.1362,39.1362,39.04,39.04,12007,39.1362,39.1362,39.04,39.04,12007,0.0,1.0
2024-08-26,39.1189,39.14,39.07,39.12,7735,39.1189,39.14,39.07,39.12,7735,0.0,1.0
2024-08-27,39.1552,39.1557,39.08,39.08,4894,39.1552,39.1557,39.08,39.08,4894,0.0,1.0
2024-08-28,39.1019,39.11,39.02,39.11,8286,39.1019,39.11,39.02,39.11,8286,0.0,1.0
2024-08-29,39.1179,39.19,39.1179,39.17,1258,39.1179,39.19,39.1179,39.17,1258,0.0,1.0
2024-08-30,39.21,39.2799,39.12,39.2799,5006,39.21,39.2799,39.12,39.2799,5006,0.0,1.0
2024-09-03,38.9402,39.12,38.9402,39.12,4666,38.9402,39.12,38.9402,39.12,4666,0.0,1.0
2024-09-04,38.9363,39.05,38.88,38.94,33297,38.9363,39.05,38.88,38.94,33297,0.0,1.0
2024-09-05,38.95,38.99,38.84,38.96,42805,38.95,38.99,38.84,38.96,42805,0.0,1.0
2024-09-06,38.6875,38.95,38.68,38.95,1348,38.6875,38.95,38.68,38.95,1348,0.0,1.0
2024-09-09,38.8667,38.93,38.81,38.87,7225,38.8667,38.93,38.81,38.87,7225,0.0,1.0
2024-09-10,38.945,38.945,38.83,38.89,3380,38.945,38.945,38.83,38.89,3380,0.0,1.0
2024-09-11,39.081,39.081,38.76,38.89,6101,39.081,39.081,38.76,38.89,6101,0.0,1.0
2024-09-12,39.17,39.17,39.06,39.07,4556,39.17,39.17,39.06,39.07,4556,0.0,1.0
2024-09-13,39.2497,39.255,39.2,39.24,3412,39.2497,39.255,39.2,39.24,3412,0.0,1.0
2024-09-16,39.2256,39.23,39.19,39.23,15246,39.2256,39.23,39.19,39.23,15246,0.0,1.0
2024-09-17,39.263,39.263,39.195,39.26,1423,39.263,39.263,39.195,39.26,1423,0.0,1.0
2024-09-18,39.2547,39.36,39.2101,39.22,13106,39.2547,39.36,39.2101,39.22,13106,0.0,1.0
2024-09-19,39.4001,39.41,39.39,39.39,2100,39.4001,39.41,39.39,39.39,2100,0.0,1.0
2024-09-20,39.4248,39.4594,39.35,39.35,4408,39.4248,39.4594,39.35,39.35,4408,0.0,1.0
2024-09-23,39.4554,39.4554,39.4001,39.4101,4211,39.4554,39.4554,39.4001,39.4101,4211,0.0,1.0
2024-09-24,39.4805,39.5084,39.425,39.47,167356,39.4805,39.5084,39.425,39.47,167356,0.0,1.0
2024-09-25,39.5,39.52,39.4594,39.485,410190,39.5,39.52,39.4594,39.485,410190,0.0,1.0
2024-09-26,39.4575,39.5,39.41,39.41,31788,39.4575,39.5,39.41,39.41,31788,0.0,1.0
2024-09-27,39.4686,39.533,39.4686,39.486,3133,39.4686,39.533,39.4686,39.486,3133,0.0,1.0
2024-09-30,39.49,39.495,39.35,39.35,9572,39.49,39.495,39.35,39.35,9572,0.0,1.0
2024-10-01,39.39,39.4335,39.3212,39.39,12536,39.39,39.4335,39.3212,39.39,12536,0.0,1.0
2024-10-02,39.4244,39.46,39.36,39.36,10453,39.4244,39.46,39.36,39.36,10453,0.0,1.0
2024-10-03,39.3925,39.42,39.3418,39.38,5883,39.3925,39.42,39.3418,39.38,5883,0.0,1.0
2024-10-04,39.47,39.49,39.42,39.43,3717,39.47,39.49,39.42,39.43,3717,0.0,1.0
2024-10-07,39.4104,39.45,39.37,39.45,2712,39.4104,39.45,39.37,39.45,2712,0.0,1.0
2024-10-08,39.46,39.51,39.43,39.43,401761,39.46,39.51,39.43,39.43,401761,0.0,1.0
2024-10-09,39.5742,39.6,39.49,39.49,12345,39.5742,39.6,39.49,39.49,12345,0.0,1.0
2024-10-10,39.53,39.59,39.51,39.59,16826,39.53,39.59,39.51,39.59,16826,0.0,1.0
2024-10-11,39.6301,39.6799,39.57,39.57,11941,39.6301,39.6799,39.57,39.57,11941,0.0,1.0
2024-10-14,39.63,39.7399,39.61,39.61,4924,39.63,39.7399,39.61,39.61,4924,0.0,1.0
2024-10-15,39.6,39.68,39.6,39.6319,4900,39.6,39.68,39.6,39.6319,4900,0.0,1.0
2024-10-16,39.6754,39.68,39.61,39.63,24871,39.6754,39.68,39.61,39.63,24871,0.0,1.0
2024-10-17,39.65,39.73,39.63,39.7,1423727,39.65,39.73,39.63,39.7,1423727,0.0,1.0
2024-10-18,39.71,39.78,39.6879,39.6879,21375,39.71,39.78,39.6879,39.6879,21375,0.0,1.0
2024-10-21,39.72,39.7379,39.6801,39.73,30675,39.72,39.7379,39.6801,39.73,30675,0.0,1.0
2024-10-22,39.7502,39.7566,39.67,39.67,6122,39.7502,39.7566,39.67,39.67,6122,0.0,1.0
2024-10-23,39.6888,39.7599,39.64,39.7599,17076,39.6888,39.7599,39.64,39.7599,17076,0.0,1.0
2024-10-24,39.66,39.75,39.66,39.68,145354,39.66,39.75,39.66,39.68,145354,0.0,1.0
2024-10-25,39.6915,39.75,39.6915,39.75,394,39.6915,39.75,39.6915,39.75,394,0.0,1.0
2024-10-28,39.7366,39.7688,39.72,39.7688,2547,39.7366,39.7688,39.72,39.7688,2547,0.0,1.0
2024-10-29,39.7598,39.7797,39.71,39.71,2624,39.7598,39.7797,39.71,39.71,2624,0.0,1.0
2024-10-30,39.7399,39.7799,39.73,39.74,4396,39.7399,39.7799,39.73,39.74,4396,0.0,1.0
2024-10-31,39.63,39.6999,39.6018,39.66,7319,39.63,39.6999,39.6018,39.66,7319,0.0,1.0
2024-11-01,39.6749,39.71,39.66,39.69,7200,39.6749,39.71,39.66,39.69,7200,0.0,1.0
2024-11-04,39.69,39.7231,39.65,39.65,20671,39.69,39.7231,39.65,39.65,20671,0.0,1.0
2024-11-05,39.794,39.83,39.74,39.74,7627,39.794,39.83,39.74,39.74,7627,0.0,1.0
2024-11-06,39.9354,39.96,39.8712,39.88,15244,39.9354,39.96,39.8712,39.88,15244,0.0,1.0
2024-11-07,39.95,39.9999,39.9015,39.9999,8464,39.95,39.9999,39.9015,39.9999,8464,0.0,1.0
2024-11-08,39.97,40.0383,39.94,39.96,8049,39.97,40.0383,39.94,39.96,8049,0.0,1.0
2024-11-11,39.96,40.04,39.96,39.96,210508,39.96,40.04,39.96,39.96,210508,0.0,1.0
2024-11-12,39.98,40.1,39.94,39.95,11436,39.98,40.1,39.94,39.95,11436,0.0,1.0
2024-11-13,39.98,40.0399,39.96,40.0,7498,39.98,40.0399,39.96,40.0,7498,0.0,1.0
2024-11-14,40.0001,40.12,39.9701,40.12,8033,40.0001,40.12,39.9701,40.12,8033,0.0,1.0
2024-11-15,39.9803,40.03,39.9407,39.99,25656,39.9803,40.03,39.9407,39.99,25656,0.0,1.0
2024-11-18,40.01,40.05,39.96,39.97,8668,40.01,40.05,39.96,39.97,8668,0.0,1.0
2024-11-19,40.02,40.07,39.98,39.98,6230,40.02,40.07,39.98,39.98,6230,0.0,1.0
2024-11-20,40.05,40.05,39.96,39.99,13730,40.05,40.05,39.96,39.99,13730,0.0,1.0
2024-11-21,40.0352,40.0612,39.9716,40.0,3708,40.0352,40.0612,39.9716,40.0,3708,0.0,1.0
2024-11-22,40.0453,40.07,40.0211,40.03,11968,40.0453,40.07,40.0211,40.03,11968,0.0,1.0
2024-11-25,40.0633,40.0875,40.0306,40.06,4603,40.0633,40.0875,40.0306,40.06,4603,0.0,1.0
2024-11-26,40.09,40.13,40.06,40.07,5468,40.09,40.13,40.06,40.07,5468,0.0,1.0
2024-11-27,40.0965,40.108,40.0511,40.08,4041,40.0965,40.108,40.0511,40.08,4041,0.0,1.0
2024-11-29,40.12,40.16,40.07,40.09,1288,40.12,40.16,40.07,40.09,1288,0.0,1.0
2024-12-02,40.135,40.1686,40.09,40.1,6122,40.135,40.1686,40.09,40.1,6122,0.0,1.0
2024-12-03,40.1298,40.17,40.09,40.09,100171,40.1298,40.17,40.09,40.09,100171,0.0,1.0
2024-12-04,40.135,40.18,40.09,40.11,20714,40.135,40.18,40.09,40.11,20714,0.0,1.0
2024-12-05,40.11,40.1699,40.11,40.12,8794,40.11,40.1699,40.11,40.12,8794,0.0,1.0
2024-12-06,40.2,40.26,40.12,40.26,12775,40.2,40.26,40.12,40.26,12775,0.0,1.0
2024-12-09,40.2,40.21,40.12,40.21,20443,40.2,40.21,40.12,40.21,20443,0.0,1.0
2024-12-10,40.165,40.2,40.13,40.16,12185,40.165,40.2,40.13,40.16,12185,0.0,1.0
2024-12-11,40.18,40.22,40.1504,40.22,8518,40.18,40.22,40.1504,40.22,8518,0.0,1.0
2024-12-12,40.215,40.27,40.1501,40.17,34317,40.215,40.27,40.1501,40.17,34317,0.0,1.0
2024-12-13,40.223,40.27,40.17,40.2332,10266,40.223,40.27,40.17,40.2332,10266,0.0,1.0
2024-12-16,40.24,40.27,40.2,40.25,124514,40.24,40.27,40.2,40.25,124514,0.0,1.0
2024-12-17,40.2207,40.28,40.19,40.215,33778,40.2207,40.28,40.19,40.215,33778,0.0,1.0
2024-12-18,40.18,40.3006,40.18,40.25,32717,40.18,40.3006,40.18,40.25,32717,0.0,1.0
2024-12-19,40.2303,40.3,40.18,40.2987,136832,40.2303,40.3,40.18,40.2987,136832,0.0,1.0
2024-12-20,40.2635,40.32,40.22,40.32,330314,40.2635,40.32,40.22,40.32,330314,0.0,1.0
2024-12-23,40.43,40.454,40.14,40.29,515299,40.43,40.454,40.14,40.29,515299,0.0,1.0
2024-12-24,40.57,40.61,40.44,40.49,167943,40.57,40.61,40.44,40.49,167943,0.0,1.0
2024-12-26,40.56,40.65,40.5201,40.57,389983,40.56,40.65,40.5201,40.57,389983,0.0,1.0
2024-12-27,40.3967,40.47,40.2399,40.4201,51547,40.3967,40.47,40.2399,40.4201,51547,0.0,1.0
2024-12-30,40.22,40.32,40.05,40.0801,146323,40.22,40.32,40.05,40.0801,146323,0.0,1.0
2024-12-31,40.14,40.3399,40.02,40.3399,28530,40.14,40.3399,40.02,40.3399,28530,0.0,1.0
2025-01-02,40.13,40.31,39.94,40.3,282671,40.13,40.31,39.94,40.3,282671,0.0,1.0
2025-01-03,40.35,40.36,40.15,40.28,182676,40.35,40.36,40.15,40.28,182676,0.0,1.0
2025-01-06,40.4501,40.62,40.41,40.51,87024,40.4501,40.62,40.41,40.51,87024,0.0,1.0
2025-01-07,40.24,40.53,40.1601,40.53,76767,40.24,40.53,40.1601,40.53,76767,0.0,1.0
2025-01-08,40.28,40.2998,40.08,40.27,139553,40.28,40.2998,40.08,40.27,139553,0.0,1.0
2025-01-10,39.9173,40.18,39.8281,40.1,130124,39.9173,40.18,39.8281,40.1,130124,0.0,1.0
2025-01-13,39.9661,39.9799,39.75,39.75,131929,39.9661,39.9799,39.75,39.75,131929,0.0,1.0
2025-01-14,39.9696,40.08,39.8601,40.08,184735,39.9696,40.08,39.8601,40.08,184735,0.0,1.0
2025-01-15,40.43,40.4499,40.28,40.36,138572,40.43,40.4499,40.28,40.36,138572,0.0,1.0
2025-01-16,40.4,40.46,40.34,40.375,48619,40.4,40.46,40.34,40.375,48619,0.0,1.0
2025-01-17,40.59,40.6299,40.51,40.6,58922,40.59,40.6299,40.51,40.6,58922,0.0,1.0
2025-01-21,40.72,40.76,40.53,40.75,61064,40.72,40.76,40.53,40.75,61064,0.0,1.0
2025-01-22,40.855,40.93,40.8101,40.88,51768,40.855,40.93,40.8101,40.88,51768,0.0,1.0
2025-01-23,40.94,40.94,40.8286,40.85,14720,40.94,40.94,40.8286,40.85,14720,0.0,1.0
2025-01-24,40.95,40.999,40.88,40.945,52022,40.95,40.999,40.88,40.945,52022,0.0,1.0
2025-01-27,40.59,40.62,40.51,40.57,20320,40.59,40.62,40.51,40.57,20320,0.0,1.0
2025-01-28,40.8129,40.85,40.5938,40.62,22833,40.8129,40.85,40.5938,40.62,22833,0.0,1.0
2025-01-29,40.69,40.7899,40.65,40.745,21467,40.69,40.7899,40.65,40.745,21467,0.0,1.0
2025-01-30,40.87,40.89,40.675,40.78,44018,40.87,40.89,40.675,40.78,44018,0.0,1.0
2025-01-31,40.77,41.01,40.72,40.92,67995,40.77,41.01,40.72,40.92,67995,0.0,1.0
2025-02-03,40.55,40.68,40.33,40.39,55286,40.55,40.68,40.33,40.39,55286,0.0,1.0
2025-02-04,40.77,40.78,40.62,40.63,13877,40.77,40.78,40.62,40.63,13877,0.0,1.0
2025-02-05,40.85,40.86,40.67,40.68,16006,40.85,40.86,40.67,40.68,16006,0.0,1.0
2025-02-06,40.9,40.9,40.7684,40.88,9463,40.9,40.9,40.7684,40.88,9463,0.0,1.0
2025-02-07,40.71,40.95,40.66,40.94,29316,40.71,40.95,40.66,40.94,29316,0.0,1.0
2025-02-10,40.86,40.8779,40.79,40.81,9537,40.86,40.8779,40.79,40.81,9537,0.0,1.0
2025-02-11,40.87,40.88,40.75,40.75,15422,40.87,40.88,40.75,40.75,15422,0.0,1.0
2025-02-12,40.77,40.8529,40.598,40.598,31534,40.77,40.8529,40.598,40.598,31534,0.0,1.0
2025-02-13,41.02,41.02,40.84,40.84,3424,41.02,41.02,40.84,40.84,3424,0.0,1.0
2025-02-14,41.03,41.0559,40.99,41.03,6842,41.03,41.0559,40.99,41.03,6842,0.0,1.0
2025-02-18,41.035,41.04,40.97,40.98,7577,41.035,41.04,40.97,40.98,7577,0.0,1.0
2025-02-19,41.1047,41.14,40.9767,41.02,15583,41.1047,41.14,40.9767,41.02,15583,0.0,1.0
2025-02-20,41.06,41.07,40.9104,41.07,7457,41.06,41.07,40.9104,41.07,7457,0.0,1.0
2025-02-21,40.74,41.04,40.71,41.04,12530,40.74,41.04,40.71,41.04,12530,0.0,1.0
2025-02-24,40.64,40.78,40.64,40.7218,15102,40.64,40.78,40.64,40.7218,15102,0.0,1.0
2025-02-25,40.56,40.62,40.3501,40.56,11725,40.56,40.62,40.3501,40.56,11725,0.0,1.0
2025-02-26,40.56,40.71,40.45,40.56,23186,40.56,40.71,40.45,40.56,23186,0.0,1.0
2025-02-27,40.14,40.59,40.14,40.41,15075,40.14,40.59,40.14,40.41,15075,0.0,1.0
2025-02-28,40.48,40.51,40.07,40.14,17786,40.48,40.51,40.07,40.14,17786,0.0,1.0
2025-03-03,40.18,40.56,40.0853,40.54,33644,40.18,40.56,40.0853,40.54,33644,0.0,1.0
2025-03-04,39.8857,40.23,39.74,39.97,34288,39.8857,40.23,39.74,39.97,34288,0.0,1.0
2025-03-05,40.15,40.17,39.75,39.86,13854,40.15,40.17,39.75,39.86,13854,0.0,1.0
2025-03-06,39.76,39.9768,39.62,39.7601,35708,39.76,39.9768,39.62,39.7601,35708,0.0,1.0
2025-03-07,39.88,39.909,39.48,39.65,27691,39.88,39.909,39.48,39.65,27691,0.0,1.0
2025-03-10,39.3,39.5,39.17,39.5,8906,39.3,39.5,39.17,39.5,8906,0.0,1.0
2025-03-11,39.14,39.32,38.97,39.2,17174,39.14,39.32,38.97,39.2,17174,0.0,1.0
2025-03-12,39.23,39.2999,39.12,39.22,10158,39.23,39.2999,39.12,39.22,10158,0.0,1.0
2025-03-13,38.92,39.169,38.8301,39.11,8807,38.92,39.169,38.8301,39.11,8807,0.0,1.0
2025-03-14,39.35,39.35,39.1,39.1,3507,39.35,39.35,39.1,39.1,3507,0.0,1.0
2025-03-17,39.4839,39.5999,39.33,39.34,18919,39.4839,39.5999,39.33,39.34,18919,0.0,1.0
2025-03-18,39.2289,39.2939,39.13,39.2939,45621,39.2289,39.2939,39.13,39.2939,45621,0.0,1.0
2025-03-19,39.4578,39.505,39.3012,39.33,9032,39.4578,39.505,39.3012,39.33,9032,0.0,1.0
2025-03-20,39.45,39.6,39.325,39.325,15201,39.45,39.6,39.325,39.325,15201,0.0,1.0
2025-03-21,39.4,39.4099,39.1801,39.31,5728,39.4,39.4099,39.1801,39.31,5728,0.0,1.0
2025-03-24,39.78,39.81,39.69,39.75,7332,39.78,39.81,39.69,39.75,7332,0.0,1.0
2025-03-25,39.843,39.9099,39.76,39.81,31408,39.843,39.9099,39.76,39.81,31408,0.0,1.0
2025-03-26,39.55,39.91,39.5,39.91,17939,39.55,39.91,39.5,39.91,17939,0.0,1.0
2025-03-27,39.47,39.66,39.47,39.66,8283,39.47,39.66,39.47,39.66,8283,0.0,1.0
2025-03-28,39.0955,39.2799,39.0517,39.2799,2853,39.0955,39.2799,39.0517,39.2799,2853,0.0,1.0
2025-03-31,39.1401,39.22,38.7401,38.8109,194636,39.1401,39.22,38.7401,38.8109,194636,0.0,1.0
2025-04-01,39.2301,39.3099,39.09,39.09,37376,39.2301,39.3099,39.09,39.09,37376,0.0,1.0
2025-04-02,39.39,39.42,39.1,39.1,61919,39.39,39.42,39.1,39.1,61919,0.0,1.0
2025-04-03,38.4719,38.86,38.4701,38.72,35315,38.4719,38.86,38.4701,38.72,35315,0.0,1.0
2025-04-04,37.4019,37.93,37.4019,37.6801,27720,37.4019,37.93,37.4019,37.6801,27720,0.0,1.0
2025-04-07,37.3339,37.78,36.65,36.82,73731,37.3339,37.78,36.65,36.82,73731,0.0,1.0
2025-04-08,37.24,38.08,37.0006,38.08,75424,37.24,38.08,37.0006,38.08,75424,0.0,1.0
2025-04-09,38.7184,38.7184,37.0,37.24,50016,38.7184,38.7184,37.0,37.24,50016,0.0,1.0
2025-04-10,38.12,38.39,37.63,38.39,216055,38.12,38.39,37.63,38.39,216055,0.0,1.0
2025-04-11,38.4357,38.462,37.975,38.11,21682,38.4357,38.462,37.975,38.11,21682,0.0,1.0
2025-04-14,38.5852,38.7299,38.4892,38.695,8780,38.5852,38.7299,38.4892,38.695,8780,0.0,1.0
2025-04-15,38.5395,38.75,38.51,38.65,11961,38.5395,38.75,38.51,38.65,11961,0.0,1.0
2025-04-16,38.06,38.42,37.94,38.32,17672,38.06,38.42,37.94,38.32,17672,0.0,1.0
2025-04-17,38.1585,38.3,38.07,38.13,18010,38.1585,38.3,38.07,38.13,18010,0.0,1.0
2025-04-21,37.735,37.8971,37.5302,37.8971,29556,37.735,37.8971,37.5302,37.8971,29556,0.0,1.0
2025-04-22,38.1718,38.2399,37.8401,37.86,26958,38.1718,38.2399,37.8401,37.86,26958,0.0,1.0
2025-04-23,38.4938,38.79,38.46,38.67,13730,38.4938,38.79,38.46,38.67,13730,0.0,1.0
2025-04-24,38.88,38.9,38.4701,38.52,9592,38.88,38.9,38.4701,38.52,9592,0.0,1.0
2025-04-25,39.0299,39.0299,38.83,38.86,12971,39.0299,39.0299,38.83,38.86,12971,0.0,1.0
2025-04-28,39.0196,39.08,38.77,39.08,12734,39.0196,39.08,38.77,39.08,12734,0.0,1.0
2025-04-29,39.1448,39.1878,38.925,38.99,13508,39.1448,39.1878,38.925,38.99,13508,0.0,1.0
2025-04-30,39.17,39.2299,38.85,38.85,6236,39.17,39.2299,38.85,38.85,6236,0.0,1.0
2025-05-01,39.335,39.47,39.335,39.46,8918,39.335,39.47,39.335,39.46,8918,0.0,1.0
2025-05-02,39.6185,39.6899,39.4901,39.5,4695,39.6185,39.6899,39.4901,39.5,4695,0.0,1.0
2025-05-05,39.4732,39.61,39.4732,39.5,85488,39.4732,39.61,39.4732,39.5,85488,0.0,1.0
2025-05-06,39.3455,39.44,39.33,39.37,5026,39.3455,39.44,39.33,39.37,5026,0.0,1.0
2025-05-07,39.4075,39.4699,39.2268,39.4354,25415,39.4075,39.4699,39.2268,39.4354,25415,0.0,1.0
2025-05-08,39.5422,39.73,39.5,39.52,5817,39.5422,39.73,39.5,39.52,5817,0.0,1.0
2025-05-09,39.5287,39.64,39.4906,39.64,2904,39.5287,39.64,39.4906,39.64,2904,0.0,1.0
2025-05-12,40.1602,40.22,40.02,40.22,29532,40.1602,40.22,40.02,40.22,29532,0.0,1.0
2025-05-13,40.3515,40.44,40.3301,40.34,6659,40.3515,40.44,40.3301,40.34,6659,0.0,1.0
2025-05-14,40.4034,40.4299,40.32,40.32,19386,40.4034,40.4299,40.32,40.32,19386,0.0,1.0
2025-05-15,40.4666,40.5399,40.27,40.27,11964,40.4666,40.5399,40.27,40.27,11964,0.0,1.0
2025-05-16,40.61,40.625,40.46,40.52,26539,40.61,40.625,40.46,40.52,26539,0.0,1.0
2025-05-19,40.7038,40.72,40.56,40.56,19054,40.7038,40.72,40.56,40.56,19054,0.0,1.0
2025-05-20,40.6057,40.6699,40.52,40.63,8521,40.6057,40.6699,40.52,40.63,8521,0.0,1.0
2025-05-21,40.2,40.62,40.2,40.45,12398,40.2,40.62,40.2,40.45,12398,0.0,1.0
2025-05-22,40.2346,40.3325,40.2346,40.25,19109,40.2346,40.3325,40.2346,40.25,19109,0.0,1.0
2025-05-23,40.0846,40.21,39.99,40.06,10602,40.0846,40.21,39.99,40.06,10602,0.0,1.0
2025-05-27,40.544,40.56,40.31,40.31,7706,40.544,40.56,40.31,40.31,7706,0.0,1.0
2025-05-28,40.418,40.59,40.418,40.59,6456,40.418,40.59,40.418,40.59,6456,0.0,1.0
2025-05-29,40.55,40.55,40.45,40.53,5787,40.55,40.55,40.45,40.53,5787,0.0,1.0
2025-05-30,40.5277,40.5399,40.23,40.47,58178,40.5277,40.5399,40.23,40.47,58178,0.0,1.0
2025-06-02,40.5983,40.5983,40.38,40.38,156315,40.5983,40.5983,40.38,40.38,156315,0.0,1.0
2025-06-03,40.7724,40.8299,40.58,40.58,63765,40.7724,40.8299,40.58,40.58,63765,0.0,1.0
2025-06-04,40.76,40.8399,40.76,40.82,30144,40.76,40.8399,40.76,40.82,30144,0.0,1.0
2025-06-05,40.68,40.86,40.68,40.73,15612,40.68,40.86,40.68,40.73,15612,0.0,1.0
2025-06-06,40.8828,40.94,40.8001,40.94,3583,40.8828,40.94,40.8001,40.94,3583,0.0,1.0
2025-06-09,40.9034,40.98,40.87,40.87,4550,40.9034,40.98,40.87,40.87,4550,0.0,1.0
2025-06-10,41.0082,41.06,40.93,40.94,6357,41.0082,41.06,40.93,40.94,6357,0.0,1.0
2025-06-11,41.0,41.1399,40.91,41.03,7220,41.0,41.1399,40.91,41.03,7220,0.0,1.0
2025-06-12,41.043,41.09,40.93,40.9999,6983,41.043,41.09,40.93,40.9999,6983,0.0,1.0
2025-06-13,40.764,40.99,40.74,40.94,6814,40.764,40.99,40.74,40.94,6814,0.0,1.0
2025-06-16,41.013,41.13,40.9601,41.13,4768,41.013,41.13,40.9601,41.13,4768,0.0,1.0
2025-06-17,40.833,40.9895,40.78,40.91,12027,40.833,40.9895,40.78,40.91,12027,0.0,1.0
2025-06-18,40.8335,41.01,40.7801,40.92,6658,40.8335,41.01,40.7801,40.92,6658,0.0,1.0
2025-06-20,40.7771,40.9,40.72,40.9,4046,40.7771,40.9,40.72,40.9,4046,0.0,1.0
2025-06-23,41.0437,41.07,40.75,40.845,9763,41.0437,41.07,40.75,40.845,9763,0.0,1.0
2025-06-24,41.3324,41.3505,41.215,41.215,2962,41.3324,41.3505,41.215,41.215,2962,0.0,1.0
2025-06-25,41.32,41.4,41.275,41.4,4859,41.32,41.4,41.275,41.4,4859,0.0,1.0
2025-06-26,41.5241,41.55,41.38,41.38,12407,41.5241,41.55,41.38,41.38,12407,0.0,1.0
2025-06-27,41.6321,41.72,41.51,41.52,4449,41.6321,41.72,41.51,41.52,4449,0.0,1.0
2025-06-30,41.7614,41.7614,41.63,41.76,9677,41.7614,41.7614,41.63,41.76,9677,0.0,1.0
2025-07-01,41.7385,41.8,41.68,41.72,5409,41.7385,41.8,41.68,41.72,5409,0.0,1.0
2025-07-02,41.8313,41.85,41.6801,41.7835,13565,41.8313,41.85,41.6801,41.7835,13565,0.0,1.0
2025-07-03,42.001,42.001,41.87,41.87,3410,42.001,42.001,41.87,41.87,3410,0.0,1.0
2025-07-07,41.7301,41.98,41.7301,41.79,16923,41.7301,41.98,41.7301,41.79,16923,0.0,1.0
2025-07-08,41.8409,41.8673,41.79,41.855,13037,41.8409,41.8673,41.79,41.855,13037,0.0,1.0
2025-07-09,41.9613,41.9613,41.8413,41.91,75861,41.9613,41.9613,41.8413,41.91,75861,0.0,1.0
2025-07-10,42.07,42.07,41.92,41.92,13565,42.07,42.07,41.92,41.92,13565,0.0,1.0
2025-07-11,41.9479,42.0,41.86,41.86,3958,41.9479,42.0,41.86,41.86,3958,0.0,1.0
2025-07-14,41.96,42.0,41.895,41.92,8641,41.96,42.0,41.895,41.92,8641,0.0,1.0
2025-07-15,41.9355,42.07,41.93,42.07,13785,41.9355,42.07,41.93,42.07,13785,0.0,1.0
2025-07-16,41.9978,42.0699,41.83,42.0699,8688,41.9978,42.0699,41.83,42.0699,8688,0.0,1.0
2025-07-17,42.1408,42.1599,42.01,42.01,5418,42.1408,42.1599,42.01,42.01,5418,0.0,1.0
2025-07-18,42.1307,42.15,42.08,42.1,20401,42.1307,42.15,42.08,42.1,20401,0.0,1.0
2025-07-21,42.1778,42.3199,42.1501,42.18,7236,42.1778,42.3199,42.1501,42.18,7236,0.0,1.0
2025-07-22,42.1915,42.22,42.11,42.16,5651,42.1915,42.22,42.11,42.16,5651,0.0,1.0
2025-07-23,42.3649,42.3799,42.23,42.23,6858,42.3649,42.3799,42.23,42.23,6858,0.0,1.0
2025-07-24,42.4046,42.46,42.38,42.41,8251,42.4046,42.46,42.38,42.41,8251,0.0,1.0
2025-07-25,42.4906,42.51,42.42,42.42,6393,42.4906,42.51,42.42,42.42,6393,0.0,1.0
2025-07-28,42.4885,42.52,42.47,42.51,4312,42.4885,42.52,42.47,42.51,4312,0.0,1.0
2025-07-29,42.4392,42.5699,42.41,42.56,12453,42.4392,42.5699,42.41,42.56,12453,0.0,1.0
2025-07-30,42.4077,42.54,42.311,42.47,13240,42.4077,42.54,42.311,42.47,13240,0.0,1.0
2025-07-31,42.3253,42.61,42.3253,42.61,10568,42.3253,42.61,42.3253,42.61,10568,0.0,1.0
2025-08-01,41.9468,42.08,41.85,41.92,10415,41.9468,42.08,41.85,41.92,10415,0.0,1.0
2025-08-04,42.3197,42.3216,42.23,42.23,6235,42.3197,42.3216,42.23,42.23,6235,0.0,1.0
2025-08-05,42.2072,42.37,42.1901,42.37,9649,42.2072,42.37,42.1901,42.37,9649,0.0,1.0
2025-08-06,42.3889,42.4399,42.21,42.22,124771,42.3889,42.4399,42.21,42.22,124771,0.0,1.0
2025-08-07,42.3467,42.58,42.26,42.58,11677,42.3467,42.58,42.26,42.58,11677,0.0,1.0
2025-08-08,42.5637,42.575,42.45,42.45,4285,42.5637,42.575,42.45,42.45,4285,0.0,1.0
2025-08-11,42.5101,42.64,42.5101,42.59,7670,42.5101,42.64,42.5101,42.59,7670,0.0,1.0
2025-08-12,42.771,42.771,42.6,42.6,2899,42.771,42.771,42.6,42.6,2899,0.0,1.0
2025-08-13,42.8805,42.8805,42.8,42.87,5213,42.8805,42.8805,42.8,42.87,5213,0.0,1.0
2025-08-14,42.8917,42.8917,42.78,42.82,6182,42.8917,42.8917,42.78,42.82,6182,0.0,1.0
2025-08-15,42.8,42.856,42.8,42.856,6095,42.8,42.856,42.8,42.856,6095,0.0,1.0
2025-08-18,42.82,42.85,42.79,42.8,6369,42.82,42.85,42.79,42.8,6369,0.0,1.0
2025-08-19,42.68,42.85,42.64,42.82,12562,42.68,42.85,42.64,42.82,12562,0.0,1.0
2025-08-20,42.64,42.72,42.46,42.72,26260,42.64,42.72,42.46,42.72,26260,0.0,1.0
2025-08-21,42.57,42.5969,42.5,42.55,14127,42.57,42.5969,42.5,42.55,14127,0.0,1.0
2025-08-22,42.9131,42.9548,42.6572,42.6572,6221,42.9131,42.9548,42.6572,42.6572,6221,0.0,1.0
2025-08-25,42.84,42.95,42.84,42.92,9038,42.84,42.95,42.84,42.92,9038,0.0,1.0
2025-08-26,42.9691,42.9691,42.82,42.8587,4064,42.9691,42.9691,42.82,42.8587,4064,0.0,1.0
2025-08-27,43.0,43.004,42.87,42.87,7295,43.0,43.004,42.87,42.87,7295,0.0,1.0
2025-08-28,43.0217,43.0999,42.98,43.01,8020,43.0217,43.0999,42.98,43.01,8020,0.0,1.0
2025-08-29,42.94,42.96,42.88,42.96,13462,42.94,42.96,42.88,42.96,13462,0.0,1.0
2025-09-02,42.8083,42.8083,42.57,42.64,24146,42.8083,42.8083,42.57,42.64,24146,0.0,1.0
2025-09-03,42.8812,42.9599,42.8,42.8701,12955,42.8812,42.9599,42.8,42.8701,12955,0.0,1.0
2025-09-04,43.09,43.09,42.92,42.92,21878,43.09,43.09,42.92,42.92,21878,0.0,1.0
2025-09-05,43.066,43.2,42.9301,43.2,9249,43.066,43.2,42.9301,43.2,9249,0.0,1.0
2025-09-08,43.1132,43.16,43.08,43.09,8087,43.1132,43.16,43.08,43.09,8087,0.0,1.0
2025-09-09,43.1902,43.2199,43.1,43.2199,4521,43.1902,43.2199,43.1,43.2199,4521,0.0,1.0
2025-09-10,43.2794,43.32,43.21,43.32,7429,43.2794,43.32,43.21,43.32,7429,0.0,1.0
2025-09-11,43.3501,43.3999,43.35,43.35,6562,43.3501,43.3999,43.35,43.35,6562,0.0,1.0
2025-09-12,43.4215,43.4401,43.37,43.37,14142,43.4215,43.4401,43.37,43.37,14142,0.0,1.0
2025-09-15,43.485,43.5199,43.45,43.45,5612,43.485,43.5199,43.45,43.45,5612,0.0,1.0
2025-09-16,43.4551,43.476,43.4225,43.476,4269,43.4551,43.476,43.4225,43.476,4269,0.0,1.0
2025-09-17,43.4474,43.51,43.3903,43.43,3674,43.4474,43.51,43.3903,43.43,3674,0.0,1.0
2025-09-18,43.51,43.6,43.51,43.56,4404,43.51,43.6,43.51,43.56,4404,0.0,1.0
2025-09-19,43.63,43.63,43.53,43.6271,11232,43.63,43.63,43.53,43.6271,11232,0.0,1.0
2025-09-22,43.6812,43.69,43.57,43.57,2949,43.6812,43.69,43.57,43.57,2949,0.0,1.0
2025-09-23,43.5417,43.7,43.5105,43.63,36744,43.5417,43.7,43.5105,43.63,36744,0.0,1.0
2025-09-24,43.5226,43.5838,43.47,43.58,13368,43.5226,43.5838,43.47,43.58,13368,0.0,1.0
2025-09-25,43.46,43.46,43.35,43.41,23748,43.46,43.46,43.35,43.41,23748,0.0,1.0
2025-09-26,43.58,43.5997,43.48,43.57,3725,43.58,43.5997,43.48,43.57,3725,0.0,1.0
2025-09-29,43.6232,43.67,43.6,43.64,16388,43.6232,43.67,43.6,43.64,16388,0.0,1.0
2025-09-30,43.77,43.77,43.6,43.65,33359,43.77,43.77,43.6,43.65,33359,0.0,1.0
2025-10-01,43.7897,43.7897,43.66,43.67,87283,43.7897,43.7897,43.66,43.67,87283,0.0,1.0
2025-10-02,43.74,43.8832,43.73,43.8832,30841,43.74,43.8832,43.73,43.8832,30841,0.0,1.0
2025-10-03,43.8018,43.8573,43.77,43.8573,9490,43.8018,43.8573,43.77,43.8573,9490,0.0,1.0
2025-10-06,43.835,43.8546,43.76,43.76,13776,43.835,43.8546,43.76,43.76,13776,0.0,1.0
2025-10-07,43.755,43.865,43.75,43.8601,24262,43.755,43.865,43.75,43.8601,24262,0.0,1.0
2025-10-08,43.8554,43.8902,43.76,43.8902,144023,43.8554,43.8902,43.76,43.8902,144023,0.0,1.0
2025-10-09,43.835,43.88,43.77,43.88,26416,43.835,43.88,43.77,43.88,26416,0.0,1.0
2025-10-10,43.35,43.9,43.3294,43.89,14327,43.35,43.9,43.3294,43.89,14327,0.0,1.0
2025-10-13,43.64,43.67,43.59,43.595,5473,43.64,43.67,43.59,43.595,5473,0.0,1.0
2025-10-14,43.624,43.71,43.5124,43.5124,3490,43.624,43.71,43.5124,43.5124,3490,0.0,1.0
2025-10-15,43.6717,43.81,43.57,43.78,3541,43.6717,43.81,43.57,43.78,3541,0.0,1.0
2025-10-16,43.5101,43.86,43.5,43.86,4316,43.5101,43.86,43.5,43.86,4316,0.0,1.0
2025-10-17,43.7017,43.71,43.49,43.52,6556,43.7017,43.71,43.49,43.52,6556,0.0,1.0
2025-10-20,43.9504,43.9504,43.87,43.87,3645,43.9504,43.9504,43.87,43.87,3645,0.0,1.0
2025-10-21,43.9794,43.9805,43.96,43.96,18411,43.9794,43.9805,43.96,43.96,18411,0.0,1.0
2025-10-22,43.8751,43.95,43.79,43.91,13133,43.8751,43.95,43.79,43.91,13133,0.0,1.0
2025-10-23,44.0072,44.03,43.89,43.9199,2855,44.0072,44.03,43.89,43.9199,2855,0.0,1.0
2025-10-24,44.126,44.15,44.06,44.06,6809,44.126,44.15,44.06,44.06,6809,0.0,1.0
2025-10-27,44.2609,44.2609,44.21,44.22,8297,44.2609,44.2609,44.21,44.22,8297,0.0,1.0
2025-10-28,44.2525,44.27,44.23,44.2524,7374,44.2525,44.27,44.23,44.2524,7374,0.0,1.0
2025-10-29,44.18,44.29,44.18,44.22,14225,44.18,44.29,44.18,44.22,14225,0.0,1.0
2025-10-30,44.1369,44.2055,44.13,44.15,11654,44.1369,44.2055,44.13,44.15,11654,0.0,1.0
2025-10-31,44.12,44.23,44.104,44.18,16565,44.12,44.23,44.104,44.18,16565,0.0,1.0
2025-11-03,44.17,44.22,44.12,44.12,4653,44.17,44.22,44.12,44.12,4653,0.0,1.0
2025-11-04,44.0715,44.1599,44.02,44.02,12265,44.0715,44.1599,44.02,44.02,12265,0.0,1.0
2025-11-05,44.1594,44.209,43.98,43.98,1925,44.1594,44.209,43.98,43.98,1925,0.0,1.0
2025-11-06,43.95,44.125,43.95,44.125,15128,43.95,44.125,43.95,44.125,15128,0.0,1.0
2025-11-07,44.002,44.002,43.7,43.8,28597,44.002,44.002,43.7,43.8,28597,0.0,1.0
2025-11-10,44.27,44.295,44.18,44.19,3094,44.27,44.295,44.18,44.19,3094,0.0,1.0
2025-11-11,44.328,44.328,44.26,44.26,834,44.328,44.328,44.26,44.26,834,0.0,1.0
2025-11-12,44.35,44.354,44.31,44.32,2396,44.35,44.354,44.31,44.32,2396,0.0,1.0
2025-11-13,44.14,44.21,44.06,44.21,10844,44.14,44.21,44.06,44.21,10844,0.0,1.0
2025-11-14,44.09,44.15,43.93,43.93,3338,44.09,44.15,43.93,43.93,3338,0.0,1.0
2025-11-17,43.925,44.15,43.85,44.02,11488,43.925,44.15,43.85,44.02,11488,0.0,1.0
2025-11-18,43.7846,43.8504,43.65,43.77,7494,43.7846,43.8504,43.65,43.77,7494,0.0,1.0
2025-11-19,43.8602,43.93,43.77,43.8799,20401,43.8602,43.93,43.77,43.8799,20401,0.0,1.0
2025-11-20,43.5069,44.2581,43.5069,44.21,10091,43.5069,44.2581,43.5069,44.21,10091,0.0,1.0
2025-11-21,43.7662,43.8701,43.5,43.61,6488,43.7662,43.8701,43.5,43.61,6488,0.0,1.0
2025-11-24,44.1756,44.1756,43.95,43.95,1580,44.1756,44.1756,43.95,43.95,1580,0.0,1.0
2025-11-25,44.3844,44.3844,44.07,44.07,58550,44.3844,44.3844,44.07,44.07,58550,0.0,1.0
2025-11-26,44.45,44.54,44.44,44.44,38880,44.45,44.54,44.44,44.44,38880,0.0,1.0