date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-24,30.33,30.52,30.27,30.52,1103179,30.33,30.52,30.27,30.52,1103179,0.0,1.0
2020-02-25,29.91,30.38,29.855,30.33,947318,29.91,30.38,29.855,30.33,947318,0.0,1.0
2020-02-26,29.8248,31.0,29.77,29.91,751054,29.8248,31.0,29.77,29.91,751054,0.0,1.0
2020-02-27,29.34,29.77,29.25,29.59,621900,29.34,29.77,29.25,29.59,621900,0.0,1.0
2020-02-28,29.22,30.2,28.6871,29.03,2192661,29.22,30.2,28.6871,29.03,2192661,0.0,1.0
2020-03-02,29.85,30.03,29.105,29.33,1964423,29.85,30.03,29.105,29.33,1964423,0.0,1.0
2020-03-03,29.49,30.1,29.2697,29.9,993057,29.49,30.1,29.2697,29.9,993057,0.0,1.0
2020-03-04,29.98,29.999,29.5294,29.78,243099,29.98,29.999,29.5294,29.78,243099,0.0,1.0
2020-03-05,29.45,29.78,29.365,29.44,1599275,29.45,29.78,29.365,29.44,1599275,0.0,1.0
2020-03-06,29.35,29.6132,28.8518,29.2,1541972,29.35,29.6132,28.8518,29.2,1541972,0.0,1.0
2020-03-09,28.44,29.945,27.3601,29.63,874601,28.44,29.945,27.3601,29.63,874601,0.0,1.0
2020-03-10,28.7716,28.86,28.1144,28.84,1644171,28.7716,28.86,28.1144,28.84,1644171,0.0,1.0
2020-03-11,28.25,28.69,27.9378,28.69,298274,28.25,28.69,27.9378,28.69,298274,0.0,1.0
2020-03-12,27.0,28.79,26.77,27.85,1796028,27.0,28.79,26.77,27.85,1796028,0.0,1.0
2020-03-13,27.98,28.07,26.7,28.07,407525,27.98,28.07,26.7,28.07,407525,0.0,1.0
2020-03-16,26.34,28.56,26.05,27.46,222408,26.34,28.56,26.05,27.46,222408,0.0,1.0
2020-03-17,26.72,27.06,26.05,26.08,928295,26.72,27.06,26.05,26.08,928295,0.0,1.0
2020-03-18,26.062,26.71,25.24,26.71,330922,26.062,26.71,25.24,26.71,330922,0.0,1.0
2020-03-19,26.49,26.5,25.574,26.07,182480,26.49,26.5,25.574,26.07,182480,0.0,1.0
2020-03-20,26.29,27.02,26.09,26.49,108820,26.29,27.02,26.09,26.49,108820,0.0,1.0
2020-03-23,26.28,26.45,25.7701,26.45,96001,26.28,26.45,25.7701,26.45,96001,0.0,1.0
2020-03-24,27.1116,27.4,26.79,27.39,43531,27.1116,27.4,26.79,27.39,43531,0.0,1.0
2020-03-25,27.17,27.5499,26.79,27.33,175089,27.17,27.5499,26.79,27.33,175089,0.0,1.0
2020-03-26,27.8,27.81,27.27,27.46,151677,27.8,27.81,27.27,27.46,151677,0.0,1.0
2020-03-27,27.32,27.66,27.15,27.406,162800,27.32,27.66,27.15,27.406,162800,0.0,1.0
2020-03-30,27.83,27.83,27.1,27.14,83855,27.83,27.83,27.1,27.14,83855,0.0,1.0
2020-03-31,27.54,27.809,27.33,27.79,162908,27.54,27.809,27.33,27.79,162908,0.0,1.0
2020-04-01,26.86,27.335,26.65,27.23,36998,26.86,27.335,26.65,27.23,36998,0.0,1.0
2020-04-02,27.38,27.419,26.78,26.86,43998,27.38,27.419,26.78,26.86,43998,0.0,1.0
2020-04-03,27.1715,27.375,26.955,27.02,56323,27.1715,27.375,26.955,27.02,56323,0.0,1.0
2020-04-06,27.9,27.96,27.43,27.72,65260,27.9,27.96,27.43,27.72,65260,0.0,1.0
2020-04-07,27.9657,28.27,27.94,28.05,48946,27.9657,28.27,27.94,28.05,48946,0.0,1.0
2020-04-08,28.38,28.38,27.75,27.8,36744,28.38,28.38,27.75,27.8,36744,0.0,1.0
2020-04-09,28.51,28.6199,28.28,28.52,42154,28.51,28.6199,28.28,28.52,42154,0.0,1.0
2020-04-13,28.365,28.37,28.0526,28.23,58760,28.365,28.37,28.0526,28.23,58760,0.0,1.0
2020-04-14,28.79,28.8,28.45,28.475,80500,28.79,28.8,28.45,28.475,80500,0.0,1.0
2020-04-15,28.52,28.58,28.2001,28.48,103705,28.52,28.58,28.2001,28.48,103705,0.0,1.0
2020-04-16,28.465,28.569,28.32,28.56,79970,28.465,28.569,28.32,28.56,79970,0.0,1.0
2020-04-17,28.795,28.82,28.37,28.37,39750,28.795,28.82,28.37,28.37,39750,0.0,1.0
2020-04-20,28.58,28.85,28.43,28.75,158069,28.58,28.85,28.43,28.75,158069,0.0,1.0
2020-04-21,28.36,28.39,28.1,28.1,268486,28.36,28.39,28.1,28.1,268486,0.0,1.0
2020-04-22,28.445,28.6199,28.3,28.36,436704,28.445,28.6199,28.3,28.36,436704,0.0,1.0
2020-04-23,28.4184,28.79,28.4,28.61,68045,28.4184,28.79,28.4,28.61,68045,0.0,1.0
2020-04-24,28.705,28.74,28.4,28.41,70443,28.705,28.74,28.4,28.41,70443,0.0,1.0
2020-04-27,28.84,28.97,28.6,28.6,113829,28.84,28.97,28.6,28.6,113829,0.0,1.0
2020-04-28,28.859,29.16,28.7835,29.16,85088,28.859,29.16,28.7835,29.16,85088,0.0,1.0
2020-04-29,29.26,29.37,28.84,29.1,144492,29.26,29.37,28.84,29.1,144492,0.0,1.0
2020-04-30,29.1,29.17,28.7701,29.17,125791,29.1,29.17,28.7701,29.17,125791,0.0,1.0
2020-05-01,28.59,28.81,28.45,28.79,53799,28.59,28.81,28.45,28.79,53799,0.0,1.0
2020-05-04,28.65,28.69,28.3807,28.59,23389,28.65,28.69,28.3807,28.59,23389,0.0,1.0
2020-05-05,28.82,28.99,28.763,28.84,42657,28.82,28.99,28.763,28.84,42657,0.0,1.0
2020-05-06,28.75,28.91,28.6301,28.82,124056,28.75,28.91,28.6301,28.82,124056,0.0,1.0
2020-05-07,28.87,29.01,28.755,28.94,70862,28.87,29.01,28.755,28.94,70862,0.0,1.0
2020-05-08,29.0255,29.18,28.8999,29.04,63203,29.0255,29.18,28.8999,29.04,63203,0.0,1.0
2020-05-11,29.04,29.22,28.96,29.03,75695,29.04,29.22,28.96,29.03,75695,0.0,1.0
2020-05-12,28.85,29.2,28.85,29.2,66372,28.85,29.2,28.85,29.2,66372,0.0,1.0
2020-05-13,28.61,28.8597,28.4001,28.67,70784,28.61,28.8597,28.4001,28.67,70784,0.0,1.0
2020-05-14,28.6752,28.8,28.27,28.61,120323,28.6752,28.8,28.27,28.61,120323,0.0,1.0
2020-05-15,28.83,28.85,28.4521,28.65,63454,28.83,28.85,28.4521,28.65,63454,0.0,1.0
2020-05-18,29.07,29.3,28.93,28.93,43475,29.07,29.3,28.93,28.93,43475,0.0,1.0
2020-05-19,29.1,29.3199,29.0,29.07,89902,29.1,29.3199,29.0,29.07,89902,0.0,1.0
2020-05-20,29.34,29.3979,29.14,29.29,110064,29.34,29.3979,29.14,29.29,110064,0.0,1.0
2020-05-21,29.11,29.44,29.1,29.16,88162,29.11,29.44,29.1,29.16,88162,0.0,1.0
2020-05-22,29.2436,29.3,29.1,29.1,29975,29.2436,29.3,29.1,29.1,29975,0.0,1.0
2020-05-26,29.3583,29.57,29.33,29.495,410106,29.3583,29.57,29.33,29.495,410106,0.0,1.0
2020-05-27,29.46,29.53,29.1924,29.41,244201,29.46,29.53,29.1924,29.41,244201,0.0,1.0
2020-05-28,29.46,29.82,29.45,29.73,133472,29.46,29.82,29.45,29.73,133472,0.0,1.0
2020-05-29,29.67,29.67,29.34,29.39,93043,29.67,29.67,29.34,29.39,93043,0.0,1.0
2020-06-01,29.6302,29.75,29.45,29.45,567152,29.6302,29.75,29.45,29.45,567152,0.0,1.0
2020-06-02,29.75,29.85,29.56,29.6302,274711,29.75,29.85,29.56,29.6302,274711,0.0,1.0
2020-06-03,30.0025,30.0025,29.7801,29.95,1413365,30.0025,30.0025,29.7801,29.95,1413365,0.0,1.0
2020-06-04,29.9,29.98,29.75,29.75,755438,29.9,29.98,29.75,29.75,755438,0.0,1.0
2020-06-05,30.16,30.32,30.11,30.17,430231,30.16,30.32,30.11,30.17,430231,0.0,1.0
2020-06-08,30.49,30.49,30.1417,30.3,168278,30.49,30.49,30.1417,30.3,168278,0.0,1.0
2020-06-09,30.32,30.3999,30.2,30.2,113707,30.32,30.3999,30.2,30.2,113707,0.0,1.0
2020-06-10,30.24,30.39,30.1401,30.35,45255,30.24,30.39,30.1401,30.35,45255,0.0,1.0
2020-06-11,29.3,29.8488,29.23,29.81,227581,29.3,29.8488,29.23,29.81,227581,0.0,1.0
2020-06-12,29.58,29.76,29.2296,29.67,140530,29.58,29.76,29.2296,29.67,140530,0.0,1.0
2020-06-15,29.7,29.7,29.22,29.24,25400,29.7,29.7,29.22,29.24,25400,0.0,1.0
2020-06-16,29.93,30.0,29.74,29.985,128823,29.93,30.0,29.74,29.985,128823,0.0,1.0
2020-06-17,29.9,29.99,29.8,29.84,46202,29.9,29.99,29.8,29.84,46202,0.0,1.0
2020-06-18,29.91,29.91,29.67,29.67,80264,29.91,29.91,29.67,29.67,80264,0.0,1.0
2020-06-19,29.83,30.0799,29.67,30.07,43138,29.83,30.0799,29.67,30.07,43138,0.0,1.0
2020-06-22,29.8593,29.96,29.66,29.66,20362,29.8593,29.96,29.66,29.66,20362,0.0,1.0
2020-06-23,29.95,30.1003,29.899,30.07,47669,29.95,30.1003,29.899,30.07,47669,0.0,1.0
2020-06-24,29.6029,29.94,29.5,29.93,61579,29.6029,29.94,29.5,29.93,61579,0.0,1.0
2020-06-25,29.84,29.85,29.47,29.47,43523,29.84,29.85,29.47,29.47,43523,0.0,1.0
2020-06-26,29.48,29.81,29.335,29.81,81639,29.48,29.81,29.335,29.81,81639,0.0,1.0
2020-06-29,29.59,29.69,29.45,29.69,544300,29.591,29.69,29.45,29.69,544281.605893684,0.0,1.0
2020-06-30,29.86,29.97,29.66,29.69,140900,29.862,29.97,29.66,29.689,140890.563257652,0.0,1.0
2020-07-01,29.91,30.0,29.78,29.95,273800,29.91,30.0,29.78,29.95,273800,0.0,1.0
2020-07-02,29.99,30.18,29.98,29.98,50400,29.99,30.18,29.98,29.98,50400,0.0,1.0
2020-07-06,30.1,30.28,30.07,30.08,147200,30.1,30.28,30.07,30.08,147200,0.0,1.0
2020-07-07,30.0,30.3,30.0,30.04,165800,30.0,30.3,30.0,30.04,165800,0.0,1.0
2020-07-08,30.14,30.22,30.0,30.13,31100,30.143,30.22,30.0,30.129,31096.9047540059,0.0,1.0
2020-07-09,30.16,30.21,29.92,30.12,47700,30.16,30.21,29.924,30.12,47700,0.0,1.0
2020-07-10,30.29,30.44,30.01,30.01,78700,30.29,30.44,30.01,30.01,78700,0.0,1.0
2020-07-13,30.02,30.5,30.02,30.39,70400,30.02,30.5,30.02,30.39,70400,0.0,1.0
2020-07-14,30.31,30.31,30.0,30.0,44400,30.31,30.31,30.0,30.0,44400,0.0,1.0
2020-07-15,30.44,30.49,30.19,30.44,34600,30.44,30.488,30.19,30.44,34600,0.0,1.0
2020-07-16,30.41,30.41,30.19,30.19,114600,30.41,30.41,30.19,30.19,114600,0.0,1.0
2020-07-17,30.32,30.47,30.22,30.45,37200,30.32,30.47,30.22,30.45,37200,0.0,1.0
2020-07-20,30.57,30.59,30.25,30.47,35728,30.57,30.59,30.25,30.47,35728,0.0,1.0
2020-07-21,30.6,30.67,30.46,30.57,63490,30.6,30.67,30.46,30.57,63490,0.0,1.0
2020-07-22,30.5607,30.63,30.45,30.45,85004,30.5607,30.63,30.45,30.45,85004,0.0,1.0
2020-07-23,30.49,30.63,30.339,30.5,712881,30.49,30.63,30.339,30.5,712881,0.0,1.0
2020-07-24,30.41,30.45,30.2501,30.39,24747,30.41,30.45,30.2501,30.39,24747,0.0,1.0
2020-07-27,30.52,30.52,30.34,30.34,29197,30.52,30.52,30.34,30.34,29197,0.0,1.0
2020-07-28,30.44,30.539,30.33,30.33,98700,30.44,30.539,30.33,30.33,98700,0.0,1.0
2020-07-29,30.61,30.6399,30.41,30.49,150746,30.61,30.6399,30.41,30.49,150746,0.0,1.0
2020-07-30,30.45,30.58,30.3,30.47,683532,30.45,30.58,30.3,30.47,683532,0.0,1.0
2020-07-31,30.66,30.66,30.35,30.64,466242,30.66,30.66,30.35,30.64,466242,0.0,1.0
2020-08-03,30.65,30.7616,30.54,30.54,56831,30.65,30.7616,30.54,30.54,56831,0.0,1.0
2020-08-04,30.72,30.782,30.5885,30.5885,71444,30.72,30.782,30.5885,30.5885,71444,0.0,1.0
2020-08-05,30.83,30.9,30.71,30.71,169804,30.83,30.9,30.71,30.71,169804,0.0,1.0
2020-08-06,30.94,30.94,30.7573,30.87,34063,30.94,30.94,30.7573,30.87,34063,0.0,1.0
2020-08-07,30.82,30.94,30.8,30.93,15638,30.82,30.94,30.8,30.93,15638,0.0,1.0
2020-08-10,30.84,30.99,30.8001,30.9,30038,30.84,30.99,30.8001,30.9,30038,0.0,1.0
2020-08-11,30.7836,31.07,30.7836,30.89,94098,30.7836,31.07,30.7836,30.89,94098,0.0,1.0
2020-08-12,31.02,31.0794,30.84,30.84,80050,31.02,31.0794,30.84,30.84,80050,0.0,1.0
2020-08-13,30.95,31.0899,30.9348,31.03,98962,30.95,31.0899,30.9348,31.03,98962,0.0,1.0
2020-08-14,31.01,31.05,30.88,31.02,197629,31.01,31.05,30.88,31.02,197629,0.0,1.0
2020-08-17,31.06,31.0899,30.9201,30.9871,53561,31.06,31.0899,30.9201,30.9871,53561,0.0,1.0
2020-08-18,30.95,31.116,30.95,31.1,142547,30.95,31.116,30.95,31.1,142547,0.0,1.0
2020-08-19,30.96,31.23,30.92,31.13,55993,30.96,31.23,30.92,31.13,55993,0.0,1.0
2020-08-20,30.992,31.16,30.86,30.86,211832,30.992,31.16,30.86,30.86,211832,0.0,1.0
2020-08-21,31.03,31.12,30.96,30.96,57408,31.03,31.12,30.96,30.96,57408,0.0,1.0
2020-08-24,31.13,31.21,31.0808,31.1221,31875,31.13,31.21,31.0808,31.1221,31875,0.0,1.0
2020-08-25,31.18,31.2687,31.13,31.13,26602,31.18,31.2687,31.13,31.13,26602,0.0,1.0
2020-08-26,31.31,31.38,31.2,31.2,60249,31.31,31.38,31.2,31.2,60249,0.0,1.0
2020-08-27,31.3257,31.42,31.2001,31.3488,113653,31.3257,31.42,31.2001,31.3488,113653,0.0,1.0
2020-08-28,31.43,31.43,31.2421,31.26,25820,31.43,31.43,31.2421,31.26,25820,0.0,1.0
2020-08-31,31.2901,31.36,31.2808,31.3275,30327,31.2901,31.36,31.2808,31.3275,30327,0.0,1.0
2020-09-01,31.3,31.39,31.25,31.31,68964,31.3,31.39,31.25,31.31,68964,0.0,1.0
2020-09-02,31.46,31.48,31.31,31.46,109537,31.46,31.48,31.31,31.46,109537,0.0,1.0
2020-09-03,31.0607,31.43,31.0,31.43,40775,31.0607,31.43,31.0,31.43,40775,0.0,1.0
2020-09-04,31.13,31.19,30.781,31.0959,106770,31.13,31.19,30.781,31.0959,106770,0.0,1.0
2020-09-08,30.67,30.94,30.65,30.7357,21300,30.67,30.94,30.65,30.7357,21300,0.0,1.0
2020-09-09,31.08,31.16,30.82,30.82,167230,31.08,31.16,30.82,30.82,167230,0.0,1.0
2020-09-10,30.9,31.18,30.77,31.17,115208,30.9,31.18,30.77,31.17,115208,0.0,1.0
2020-09-11,30.8,31.0,30.61,30.81,211053,30.8,31.0,30.61,30.81,211053,0.0,1.0
2020-09-14,31.0,31.16,30.9,30.9,35993,31.0,31.16,30.9,30.9,35993,0.0,1.0
2020-09-15,31.0764,31.25,30.9618,31.02,89500,31.0764,31.25,30.9618,31.02,89500,0.0,1.0
2020-09-16,30.95,31.19,30.95,31.03,47032,30.95,31.19,30.95,31.03,47032,0.0,1.0
2020-09-17,30.88,30.99,30.762,30.9321,41893,30.88,30.99,30.762,30.9321,41893,0.0,1.0
2020-09-18,30.75,30.91,30.695,30.87,204833,30.75,30.91,30.695,30.87,204833,0.0,1.0
2020-09-21,30.57,30.6,30.37,30.5,125659,30.57,30.6,30.37,30.5,125659,0.0,1.0
2020-09-22,30.78,30.79,30.5395,30.6682,69646,30.78,30.79,30.5395,30.6682,69646,0.0,1.0
2020-09-23,30.36,30.79,30.36,30.7356,103945,30.36,30.79,30.36,30.7356,103945,0.0,1.0
2020-09-24,30.42,30.6299,30.31,30.34,94322,30.42,30.6299,30.31,30.34,94322,0.0,1.0
2020-09-25,30.72,30.72,30.38,30.38,49558,30.72,30.72,30.38,30.38,49558,0.0,1.0
2020-09-28,31.01,31.01,30.74,30.89,399073,31.01,31.01,30.74,30.89,399073,0.0,1.0
2020-09-29,30.82,30.9199,30.7301,30.85,39249,30.82,30.9199,30.7301,30.85,39249,0.0,1.0
2020-09-30,30.9272,31.05,30.835,30.9,81383,30.9272,31.05,30.835,30.9,81383,0.0,1.0
2020-10-01,30.92,31.04,30.8701,30.94,1091225,30.92,31.04,30.8701,30.94,1091225,0.0,1.0
2020-10-02,30.96,30.97,30.7801,30.7901,99270,30.96,30.97,30.7801,30.7901,99270,0.0,1.0
2020-10-05,31.07,31.1799,30.89,30.905,170374,31.07,31.1799,30.89,30.905,170374,0.0,1.0
2020-10-06,31.0,31.13,30.846,31.0799,179814,31.0,31.13,30.846,31.0799,179814,0.0,1.0
2020-10-07,31.21,31.25,31.0001,31.1,132731,31.21,31.25,31.0001,31.1,132731,0.0,1.0
2020-10-08,31.28,31.28,31.13,31.1628,34835,31.28,31.28,31.13,31.1628,34835,0.0,1.0
2020-10-09,31.33,31.419,31.2938,31.35,45083,31.33,31.419,31.2938,31.35,45083,0.0,1.0
2020-10-12,31.59,31.6,31.4,31.5099,112310,31.59,31.6,31.4,31.5099,112310,0.0,1.0
2020-10-13,31.4,31.5444,31.3401,31.5351,300233,31.4,31.5444,31.3401,31.5351,300233,0.0,1.0
2020-10-14,31.32,31.53,31.31,31.53,58559,31.32,31.53,31.31,31.53,58559,0.0,1.0
2020-10-15,31.32,31.405,31.24,31.2425,28024,31.32,31.405,31.24,31.2425,28024,0.0,1.0
2020-10-16,31.33,31.5,31.33,31.5,114266,31.33,31.5,31.33,31.5,114266,0.0,1.0
2020-10-19,31.13,31.44,31.13,31.36,42972,31.13,31.44,31.13,31.36,42972,0.0,1.0
2020-10-20,31.26,31.4285,31.18,31.18,50106,31.26,31.4285,31.18,31.18,50106,0.0,1.0
2020-10-21,31.23,31.3799,31.23,31.32,13227,31.23,31.3799,31.23,31.32,13227,0.0,1.0
2020-10-22,31.25,31.3027,31.21,31.24,18290,31.25,31.3027,31.21,31.24,18290,0.0,1.0
2020-10-23,31.28,31.43,31.24,31.43,94088,31.28,31.43,31.24,31.43,94088,0.0,1.0
2020-10-26,31.06,31.267,30.98,31.15,182783,31.06,31.267,30.98,31.15,182783,0.0,1.0
2020-10-27,31.14,31.14,31.01,31.12,59442,31.14,31.14,31.01,31.12,59442,0.0,1.0
2020-10-28,30.65,30.8078,30.58,30.73,97716,30.65,30.8078,30.58,30.73,97716,0.0,1.0
2020-10-29,30.82,30.8477,30.59,30.59,42353,30.82,30.8477,30.59,30.59,42353,0.0,1.0
2020-10-30,30.56,30.645,30.4101,30.645,61694,30.56,30.645,30.4101,30.645,61694,0.0,1.0
2020-11-02,30.7576,30.815,30.655,30.67,74056,30.7576,30.815,30.655,30.67,74056,0.0,1.0
2020-11-03,31.06,31.0899,30.9101,31.0,21181,31.06,31.0899,30.9101,31.0,21181,0.0,1.0
2020-11-04,31.36,31.407,31.2201,31.2201,29103,31.36,31.407,31.2201,31.2201,29103,0.0,1.0
2020-11-05,31.59,31.6183,31.41,31.42,60985,31.59,31.6183,31.41,31.42,60985,0.0,1.0
2020-11-06,31.59,31.63,31.38,31.49,466385,31.59,31.63,31.38,31.49,466385,0.0,1.0
2020-11-09,31.55,32.05,31.55,32.05,84012,31.55,32.05,31.55,32.05,84012,0.0,1.0
2020-11-10,31.6731,31.6955,31.53,31.55,46802,31.6731,31.6955,31.53,31.55,46802,0.0,1.0
2020-11-11,31.7386,31.85,31.5901,31.65,20745,31.7386,31.85,31.5901,31.65,20745,0.0,1.0
2020-11-12,31.53,31.7799,31.5,31.58,26526,31.53,31.7799,31.5,31.58,26526,0.0,1.0
2020-11-13,31.7351,31.8308,31.58,31.58,62970,31.7351,31.8308,31.58,31.58,62970,0.0,1.0
2020-11-16,31.77,31.9399,31.7401,31.81,42253,31.77,31.9399,31.7401,31.81,42253,0.0,1.0
2020-11-17,31.7889,31.95,31.72,31.74,799322,31.7889,31.95,31.72,31.74,799322,0.0,1.0
2020-11-18,31.6201,31.92,31.6201,31.92,47770,31.6201,31.92,31.6201,31.92,47770,0.0,1.0
2020-11-19,31.7675,31.8399,31.5801,31.63,108532,31.7675,31.8399,31.5801,31.63,108532,0.0,1.0
2020-11-20,31.67,31.8099,31.66,31.71,39323,31.67,31.8099,31.66,31.71,39323,0.0,1.0
2020-11-23,31.79,31.8328,31.66,31.74,276692,31.79,31.8328,31.66,31.74,276692,0.0,1.0
2020-11-24,31.99,32.01,31.87,31.93,497985,31.99,32.01,31.87,31.93,497985,0.0,1.0
2020-11-25,31.9308,32.02,31.85,32.02,55800,31.9308,32.02,31.85,32.02,55800,0.0,1.0
2020-11-27,31.9551,32.012,31.9,31.93,6436,31.9551,32.012,31.9,31.93,6436,0.0,1.0
2020-11-30,31.87,31.99,31.7901,31.9576,59643,31.87,31.99,31.7901,31.9576,59643,0.0,1.0
2020-12-01,32.0,32.0718,31.92,32.04,49660,32.0,32.0718,31.92,32.04,49660,0.0,1.0
2020-12-02,32.0151,32.0699,31.95,31.95,78770,32.0151,32.0699,31.95,31.95,78770,0.0,1.0
2020-12-03,32.0065,32.1099,31.9954,32.01,58340,32.0065,32.1099,31.9954,32.01,58340,0.0,1.0
2020-12-04,32.1,32.1,32.0401,32.1,27683,32.1,32.1,32.0401,32.1,27683,0.0,1.0
2020-12-07,32.13,32.1887,32.06,32.09,40811,32.13,32.1887,32.06,32.09,40811,0.0,1.0
2020-12-08,32.11,32.192,32.05,32.05,284654,32.11,32.192,32.05,32.05,284654,0.0,1.0
2020-12-09,32.095,32.15,32.03,32.14,232623,32.095,32.15,32.03,32.14,232623,0.0,1.0
2020-12-10,32.05,32.19,31.99,31.99,66944,32.05,32.19,31.99,31.99,66944,0.0,1.0
2020-12-11,32.01,32.0999,31.93,32.0999,21823,32.01,32.0999,31.93,32.0999,21823,0.0,1.0
2020-12-14,31.98,32.1143,31.9701,32.09,36829,31.98,32.1143,31.9701,32.09,36829,0.0,1.0
2020-12-15,32.1,32.222,32.012,32.05,41127,32.1,32.222,32.012,32.05,41127,0.0,1.0
2020-12-16,32.14,32.2479,32.11,32.11,32223,32.14,32.2479,32.11,32.11,32223,0.0,1.0
2020-12-17,32.23,32.2899,32.22,32.238,51044,32.23,32.2899,32.22,32.238,51044,0.0,1.0
2020-12-18,32.19,32.2291,32.13,32.17,57178,32.19,32.2291,32.13,32.17,57178,0.0,1.0
2020-12-21,32.09,32.22,31.9821,32.0,34307,32.09,32.22,31.9821,32.0,34307,0.0,1.0
2020-12-22,32.08,32.23,32.07,32.23,55787,32.08,32.23,32.07,32.23,55787,0.0,1.0
2020-12-23,32.17,32.2199,32.17,32.2044,35388,32.17,32.2199,32.17,32.2044,35388,0.0,1.0
2020-12-24,32.22,32.235,32.15,32.15,16898,32.22,32.235,32.15,32.15,16898,0.0,1.0
2020-12-28,32.29,32.3182,31.94,32.16,32057,32.29,32.3182,31.94,32.16,32057,0.0,1.0
2020-12-29,32.22,32.3845,32.2,32.3845,67824,32.22,32.3845,32.2,32.3845,67824,0.0,1.0
2020-12-30,32.31,32.3599,32.24,32.24,47006,32.31,32.3599,32.24,32.24,47006,0.0,1.0
2020-12-31,32.38,32.38,32.2,32.2,24104,32.38,32.38,32.2,32.2,24104,0.0,1.0
2021-01-04,32.18,32.385,32.03,32.385,1139020,32.18,32.385,32.03,32.385,1139020,0.0,1.0
2021-01-05,32.23,32.2981,32.14,32.2,150466,32.23,32.2981,32.14,32.2,150466,0.0,1.0
2021-01-06,32.2269,32.52,32.22,32.28,120236,32.2269,32.52,32.22,32.28,120236,0.0,1.0
2021-01-07,32.4,32.4589,32.28,32.325,55382,32.4,32.4589,32.28,32.325,55382,0.0,1.0
2021-01-08,32.44,32.5053,32.3,32.41,223492,32.44,32.5053,32.3,32.41,223492,0.0,1.0
2021-01-11,32.4,32.4821,32.37,32.47,70930,32.4,32.4821,32.37,32.47,70930,0.0,1.0
2021-01-12,32.41,32.51,32.38,32.39,228643,32.41,32.51,32.38,32.39,228643,0.0,1.0
2021-01-13,32.44,32.5,32.41,32.41,396429,32.44,32.5,32.41,32.41,396429,0.0,1.0
2021-01-14,32.43,32.55,32.43,32.48,80253,32.43,32.55,32.43,32.48,80253,0.0,1.0
2021-01-15,32.36,32.5,32.33,32.5,357844,32.36,32.5,32.33,32.5,357844,0.0,1.0
2021-01-19,32.45,32.75,32.375,32.75,113934,32.45,32.75,32.375,32.75,113934,0.0,1.0
2021-01-20,32.54,32.5758,32.461,32.56,270824,32.54,32.5758,32.461,32.56,270824,0.0,1.0
2021-01-21,32.56,32.6434,32.5207,32.5942,28760,32.56,32.6434,32.5207,32.5942,28760,0.0,1.0
2021-01-22,32.56,32.59,32.53,32.57,145533,32.56,32.59,32.53,32.57,145533,0.0,1.0
2021-01-25,32.66,32.66,32.45,32.65,147651,32.66,32.66,32.45,32.65,147651,0.0,1.0
2021-01-26,32.59,32.68,32.5201,32.68,25620,32.59,32.68,32.5201,32.68,25620,0.0,1.0
2021-01-27,32.28,32.58,32.27,32.58,54262,32.28,32.58,32.27,32.58,54262,0.0,1.0
2021-01-28,32.53,32.61,32.38,32.61,25810,32.53,32.61,32.38,32.61,25810,0.0,1.0
2021-01-29,32.35,32.4,32.2,32.31,22460,32.35,32.4,32.2,32.31,22460,0.0,1.0
2021-02-01,32.56,32.57,32.27,32.48,46835,32.56,32.57,32.27,32.48,46835,0.0,1.0
2021-02-02,32.68,32.68,32.5,32.5,84074,32.68,32.68,32.5,32.5,84074,0.0,1.0
2021-02-03,32.65,32.6807,32.56,32.56,62684,32.65,32.6807,32.56,32.56,62684,0.0,1.0
2021-02-04,32.7,32.75,32.6,32.6,43122,32.7,32.75,32.6,32.6,43122,0.0,1.0
2021-02-05,32.72,32.7409,32.62,32.64,48618,32.72,32.7409,32.62,32.64,48618,0.0,1.0
2021-02-08,32.67,32.78,32.65,32.78,58324,32.67,32.78,32.65,32.78,58324,0.0,1.0
2021-02-09,32.68,32.75,32.66,32.7161,37195,32.68,32.75,32.66,32.7161,37195,0.0,1.0
2021-02-10,32.7,32.7,32.6505,32.66,22058,32.7,32.7,32.6505,32.66,22058,0.0,1.0
2021-02-11,32.78,32.79,32.65,32.66,115269,32.78,32.79,32.65,32.66,115269,0.0,1.0
2021-02-12,32.73,32.81,32.7,32.8,22174,32.73,32.81,32.7,32.8,22174,0.0,1.0
2021-02-16,32.69,32.7506,32.68,32.7,31341,32.69,32.7506,32.68,32.7,31341,0.0,1.0
2021-02-17,32.69,32.76,32.67,32.76,248807,32.69,32.76,32.67,32.76,248807,0.0,1.0
2021-02-18,32.69,32.81,32.671,32.81,355545,32.69,32.81,32.671,32.81,355545,0.0,1.0
2021-02-19,32.7,32.78,32.69,32.69,335093,32.7,32.78,32.69,32.69,335093,0.0,1.0
2021-02-22,32.66,32.75,32.57,32.57,232387,32.66,32.75,32.57,32.57,232387,0.0,1.0
2021-02-23,32.625,32.67,32.41,32.51,234158,32.625,32.67,32.41,32.51,234158,0.0,1.0
2021-02-24,32.78,32.83,32.5701,32.64,79985,32.78,32.83,32.5701,32.64,79985,0.0,1.0
2021-02-25,32.52,32.806,32.39,32.805,73994,32.52,32.806,32.39,32.805,73994,0.0,1.0
2021-02-26,32.51,32.67,32.3965,32.549,136426,32.51,32.67,32.3965,32.549,136426,0.0,1.0
2021-03-01,32.79,32.83,32.59,32.59,100856,32.79,32.83,32.59,32.59,100856,0.0,1.0
2021-03-02,32.75,32.8,32.6301,32.765,86285,32.75,32.8,32.6301,32.765,86285,0.0,1.0
2021-03-03,32.54,32.68,32.45,32.59,57475,32.54,32.68,32.45,32.59,57475,0.0,1.0
2021-03-04,32.2783,32.54,32.1,32.465,55714,32.2783,32.54,32.1,32.465,55714,0.0,1.0
2021-03-05,32.61,32.61,32.1407,32.28,134202,32.61,32.61,32.1407,32.28,134202,0.0,1.0
2021-03-08,32.52,32.7185,32.45,32.595,184359,32.52,32.7185,32.45,32.595,184359,0.0,1.0
2021-03-09,32.62,32.7699,32.5603,32.57,85672,32.62,32.7699,32.5603,32.57,85672,0.0,1.0
2021-03-10,32.83,32.85,32.705,32.82,222818,32.83,32.85,32.705,32.82,222818,0.0,1.0
2021-03-11,32.935,32.98,32.8101,32.82,74917,32.935,32.98,32.8101,32.82,74917,0.0,1.0
2021-03-12,32.99,32.99,32.8,32.8,34774,32.99,32.99,32.8,32.8,34774,0.0,1.0
2021-03-15,32.97,33.05,32.8401,33.01,106962,32.97,33.05,32.8401,33.01,106962,0.0,1.0
2021-03-16,33.11,33.14,33.0,33.0089,104872,33.11,33.14,33.0,33.0089,104872,0.0,1.0
2021-03-17,33.14,33.168,32.85,33.04,64871,33.14,33.168,32.85,33.04,64871,0.0,1.0
2021-03-18,32.94,33.11,32.87,33.03,62254,32.94,33.11,32.87,33.03,62254,0.0,1.0
2021-03-19,32.94,33.01,32.77,32.84,58420,32.94,33.01,32.77,32.84,58420,0.0,1.0
2021-03-22,33.03,33.11,32.93,32.93,29765,33.03,33.11,32.93,32.93,29765,0.0,1.0
2021-03-23,32.88,33.22,32.87,33.22,25501,32.88,33.22,32.87,33.22,25501,0.0,1.0
2021-03-24,32.84,33.1,32.84,32.94,85659,32.84,33.1,32.84,32.94,85659,0.0,1.0
2021-03-25,32.98,33.01,32.696,32.93,55811,32.98,33.01,32.696,32.93,55811,0.0,1.0
2021-03-26,33.16,33.16,32.86,32.86,108565,33.16,33.16,32.86,32.86,108565,0.0,1.0
2021-03-29,33.17,33.24,33.0501,33.19,40726,33.17,33.24,33.0501,33.19,40726,0.0,1.0
2021-03-30,33.19,33.23,33.07,33.07,29389,33.19,33.23,33.07,33.07,29389,0.0,1.0
2021-03-31,33.19,33.3299,33.18,33.26,17994,33.19,33.3299,33.18,33.26,17994,0.0,1.0
2021-04-01,33.38,33.41,33.29,33.3061,111070,33.38,33.41,33.29,33.3061,111070,0.0,1.0
2021-04-05,33.59,33.6288,33.4709,33.54,34256,33.59,33.6288,33.4709,33.54,34256,0.0,1.0
2021-04-06,33.55,33.6299,33.5,33.5,139249,33.55,33.6299,33.5,33.5,139249,0.0,1.0
2021-04-07,33.55,33.69,33.53,33.69,194149,33.55,33.69,33.53,33.69,194149,0.0,1.0
2021-04-08,33.59,33.68,33.57,33.68,18589,33.59,33.68,33.57,33.68,18589,0.0,1.0
2021-04-09,33.6792,33.6999,33.5911,33.623,17541,33.6792,33.6999,33.5911,33.623,17541,0.0,1.0
2021-04-12,33.65,33.7299,33.6308,33.7,38540,33.65,33.7299,33.6308,33.7,38540,0.0,1.0
2021-04-13,33.69,33.7691,33.66,33.76,19169,33.69,33.7691,33.66,33.76,19169,0.0,1.0
2021-04-14,33.69,33.78,33.62,33.6901,58074,33.69,33.78,33.62,33.6901,58074,0.0,1.0
2021-04-15,33.69,33.808,33.69,33.8,61057,33.69,33.808,33.69,33.8,61057,0.0,1.0
2021-04-16,33.88,33.88,33.7213,33.87,24807,33.88,33.88,33.7213,33.87,24807,0.0,1.0
2021-04-19,33.75,33.7886,33.6316,33.7771,14564,33.75,33.7886,33.6316,33.7771,14564,0.0,1.0
2021-04-20,33.7,33.76,33.62,33.6615,8325,33.7,33.76,33.62,33.6615,8325,0.0,1.0
2021-04-21,33.79,33.86,33.6601,33.75,88590,33.79,33.86,33.6601,33.75,88590,0.0,1.0
2021-04-22,33.75,33.81,33.628,33.7352,38521,33.75,33.81,33.628,33.7352,38521,0.0,1.0
2021-04-23,33.78,33.8396,33.62,33.62,16107,33.78,33.8396,33.62,33.62,16107,0.0,1.0
2021-04-26,33.78,33.8884,33.74,33.88,594032,33.78,33.8884,33.74,33.88,594032,0.0,1.0
2021-04-27,33.785,33.8399,33.7101,33.78,7540,33.785,33.8399,33.7101,33.78,7540,0.0,1.0
2021-04-28,33.7957,33.8691,33.75,33.75,6094,33.7957,33.8691,33.75,33.75,6094,0.0,1.0
2021-04-29,33.84,33.96,33.7311,33.96,16936,33.84,33.96,33.7311,33.96,16936,0.0,1.0
2021-04-30,33.83,33.83,33.74,33.74,7515,33.83,33.83,33.74,33.74,7515,0.0,1.0
2021-05-03,33.82,33.8888,33.7601,33.7601,8025,33.82,33.8888,33.7601,33.7601,8025,0.0,1.0
2021-05-04,33.7091,33.8499,33.611,33.7,7618,33.7091,33.8499,33.611,33.7,7618,0.0,1.0
2021-05-05,33.7419,33.86,33.6595,33.73,9136,33.7419,33.86,33.6595,33.73,9136,0.0,1.0
2021-05-06,33.82,33.928,33.7203,33.85,195405,33.82,33.928,33.7203,33.85,195405,0.0,1.0
2021-05-07,33.92,33.97,33.812,33.85,227842,33.92,33.97,33.812,33.85,227842,0.0,1.0
2021-05-10,33.79,33.97,33.79,33.97,40409,33.79,33.97,33.79,33.97,40409,0.0,1.0
2021-05-11,33.6676,33.69,33.57,33.57,43524,33.6676,33.69,33.57,33.57,43524,0.0,1.0
2021-05-12,33.3761,33.61,33.344,33.61,9335,33.3761,33.61,33.344,33.61,9335,0.0,1.0
2021-05-13,33.5777,33.5987,33.4,33.4,33532,33.5777,33.5987,33.4,33.4,33532,0.0,1.0
2021-05-14,33.785,33.7999,33.64,33.66,11611,33.785,33.7999,33.64,33.66,11611,0.0,1.0
2021-05-17,33.77,33.79,33.6213,33.68,19957,33.77,33.79,33.6213,33.68,19957,0.0,1.0
2021-05-18,33.6262,33.7609,33.6262,33.69,12149,33.6262,33.7609,33.6262,33.69,12149,0.0,1.0
2021-05-19,33.5199,33.5248,33.37,33.38,8652,33.5199,33.5248,33.37,33.38,8652,0.0,1.0
2021-05-20,33.75,33.7788,33.5701,33.59,15666,33.75,33.7788,33.5701,33.59,15666,0.0,1.0
2021-05-21,33.7094,33.82,33.65,33.82,11378,33.7094,33.82,33.65,33.82,11378,0.0,1.0
2021-05-24,33.92,33.98,33.7325,33.98,47381,33.92,33.98,33.7325,33.98,47381,0.0,1.0
2021-05-25,33.8198,33.92,33.77,33.82,22814,33.8198,33.92,33.77,33.82,22814,0.0,1.0
2021-05-26,33.8552,33.9299,33.78,33.79,20987,33.8552,33.9299,33.78,33.79,20987,0.0,1.0
2021-05-27,33.95,33.95,33.8313,33.8987,4265,33.95,33.95,33.8313,33.8987,4265,0.0,1.0
2021-05-28,33.94,34.01,33.8785,33.88,107197,33.94,34.01,33.8785,33.88,107197,0.0,1.0
2021-06-01,33.89,34.02,33.83,33.9,127997,33.89,34.02,33.83,33.9,127997,0.0,1.0
2021-06-02,33.89,33.998,33.8812,33.998,63138,33.89,33.998,33.8812,33.998,63138,0.0,1.0
2021-06-03,33.905,33.95,33.81,33.81,18645,33.905,33.95,33.81,33.81,18645,0.0,1.0
2021-06-04,34.0213,34.0213,33.92,33.92,7490,34.0213,34.0213,33.92,33.92,7490,0.0,1.0
2021-06-07,33.9719,34.0799,33.93,33.97,13836,33.9719,34.0799,33.93,33.97,13836,0.0,1.0
2021-06-08,34.0232,34.08,33.941,33.99,15949,34.0232,34.08,33.941,33.99,15949,0.0,1.0
2021-06-09,34.005,34.09,33.95,33.99,22321,34.005,34.09,33.95,33.99,22321,0.0,1.0
2021-06-10,34.12,34.14,33.98,34.0048,48086,34.12,34.14,33.98,34.0048,48086,0.0,1.0
2021-06-11,34.1109,34.16,34.04,34.06,5587,34.1109,34.16,34.04,34.06,5587,0.0,1.0
2021-06-14,34.1098,34.15,34.01,34.0433,25598,34.1098,34.15,34.01,34.0433,25598,0.0,1.0
2021-06-15,34.105,34.1488,34.0301,34.06,19655,34.105,34.1488,34.0301,34.06,19655,0.0,1.0
2021-06-16,34.0549,34.138,33.9783,34.07,8275,34.0549,34.138,33.9783,34.07,8275,0.0,1.0
2021-06-17,34.0685,34.129,34.005,34.05,6692,34.0685,34.129,34.005,34.05,6692,0.0,1.0
2021-06-18,33.911,34.009,33.854,33.95,21993,33.911,34.009,33.854,33.95,21993,0.0,1.0
2021-06-21,34.04,34.05,33.77,33.77,395025,34.04,34.05,33.77,33.77,395025,0.0,1.0
2021-06-22,34.1,34.2286,34.012,34.04,17289,34.1,34.2286,34.012,34.04,17289,0.0,1.0
2021-06-23,34.15,34.22,34.11,34.12,19017,34.15,34.22,34.11,34.12,19017,0.0,1.0
2021-06-24,34.14,34.28,34.14,34.22,12912,34.14,34.28,34.14,34.22,12912,0.0,1.0
2021-06-25,34.3,34.3,34.16,34.16,16466,34.3,34.3,34.16,34.16,16466,0.0,1.0
2021-06-28,34.21,34.31,34.1614,34.2,20339,34.21,34.31,34.1614,34.2,20339,0.0,1.0
2021-06-29,34.245,34.32,34.18,34.22,13958,34.245,34.32,34.18,34.22,13958,0.0,1.0
2021-06-30,34.23,34.32,34.19,34.2,23894,34.23,34.32,34.19,34.2,23894,0.0,1.0
2021-07-01,34.24,34.3599,34.21,34.22,44270,34.24,34.3599,34.21,34.22,44270,0.0,1.0
2021-07-02,34.355,34.355,34.2701,34.2713,2011,34.355,34.355,34.2701,34.2713,2011,0.0,1.0
2021-07-06,34.3,34.3198,34.222,34.285,9356,34.3,34.3198,34.222,34.285,9356,0.0,1.0
2021-07-07,34.3412,34.42,34.264,34.42,4410,34.3412,34.42,34.264,34.42,4410,0.0,1.0
2021-07-08,34.19,34.2899,34.175,34.2699,6513,34.19,34.2899,34.175,34.2699,6513,0.0,1.0
2021-07-09,34.3853,34.3853,34.3201,34.3201,7140,34.3853,34.3853,34.3201,34.3201,7140,0.0,1.0
2021-07-12,34.36,34.41,34.3314,34.395,21854,34.36,34.41,34.3314,34.395,21854,0.0,1.0
2021-07-13,34.2701,34.469,34.2701,34.469,4935,34.2701,34.469,34.2701,34.469,4935,0.0,1.0
2021-07-14,34.33,34.381,34.3,34.3541,7961,34.33,34.381,34.3,34.3541,7961,0.0,1.0
2021-07-15,34.32,34.349,34.235,34.29,10215,34.32,34.349,34.235,34.29,10215,0.0,1.0
2021-07-16,34.2371,34.32,34.22,34.32,10362,34.2371,34.32,34.22,34.32,10362,0.0,1.0
2021-07-19,34.0,34.09,33.9214,34.06,33404,34.0,34.09,33.9214,34.06,33404,0.0,1.0
2021-07-20,34.2,34.215,34.06,34.06,108089,34.2,34.215,34.06,34.06,108089,0.0,1.0
2021-07-21,34.28,34.338,34.22,34.2757,32413,34.28,34.338,34.22,34.2757,32413,0.0,1.0
2021-07-22,34.335,34.378,34.256,34.256,10266,34.335,34.378,34.256,34.256,10266,0.0,1.0
2021-07-23,34.415,34.44,34.3201,34.35,20255,34.415,34.44,34.3201,34.35,20255,0.0,1.0
2021-07-26,34.4248,34.46,34.3514,34.36,8918,34.4248,34.46,34.3514,34.36,8918,0.0,1.0
2021-07-27,34.3629,34.42,34.2816,34.36,9500,34.3629,34.42,34.2816,34.36,9500,0.0,1.0
2021-07-28,34.3814,34.4114,34.2914,34.3014,11269,34.3814,34.4114,34.2914,34.3014,11269,0.0,1.0
2021-07-29,34.43,34.4892,34.38,34.38,8668,34.43,34.4892,34.38,34.38,8668,0.0,1.0
2021-07-30,34.3754,34.41,34.318,34.3883,3619,34.3754,34.41,34.318,34.3883,3619,0.0,1.0
2021-08-02,34.3265,34.4895,34.315,34.48,31739,34.3265,34.4895,34.315,34.48,31739,0.0,1.0
2021-08-03,34.41,34.4346,34.301,34.31,6766,34.41,34.4346,34.301,34.31,6766,0.0,1.0
2021-08-04,34.4104,34.47,34.29,34.29,8634,34.4104,34.47,34.29,34.29,8634,0.0,1.0
2021-08-05,34.4315,34.4719,34.38,34.4,17483,34.4315,34.4719,34.38,34.4,17483,0.0,1.0
2021-08-06,34.4544,34.4899,34.42,34.44,25196,34.4544,34.4899,34.42,34.44,25196,0.0,1.0
2021-08-09,34.45,34.49,34.401,34.4759,12517,34.45,34.49,34.401,34.4759,12517,0.0,1.0
2021-08-10,34.47,34.485,34.445,34.47,10066,34.47,34.485,34.445,34.47,10066,0.0,1.0
2021-08-11,34.5,34.5,34.47,34.49,10734,34.5,34.5,34.47,34.49,10734,0.0,1.0
2021-08-12,34.5386,34.5441,34.52,34.5441,4305,34.5386,34.5441,34.52,34.5441,4305,0.0,1.0
2021-08-13,34.5608,34.6499,34.54,34.54,3066,34.5608,34.6499,34.54,34.54,3066,0.0,1.0
2021-08-16,34.55,34.59,34.5013,34.5055,11998,34.55,34.59,34.5013,34.5055,11998,0.0,1.0
2021-08-17,34.47,34.5494,34.42,34.5,24106,34.47,34.5494,34.42,34.5,24106,0.0,1.0
2021-08-18,34.4295,34.57,34.3901,34.503,13903,34.4295,34.57,34.3901,34.503,13903,0.0,1.0
2021-08-19,34.39,34.445,34.35,34.3801,28332,34.39,34.445,34.35,34.3801,28332,0.0,1.0
2021-08-20,34.4808,34.56,34.4375,34.45,45000,34.4808,34.56,34.4375,34.45,45000,0.0,1.0
2021-08-23,34.611,34.65,34.41,34.41,17219,34.611,34.65,34.41,34.41,17219,0.0,1.0
2021-08-24,34.6133,34.68,34.5401,34.68,51439,34.6133,34.68,34.5401,34.68,51439,0.0,1.0
2021-08-25,34.58,34.6899,34.56,34.615,31144,34.58,34.6899,34.56,34.615,31144,0.0,1.0
2021-08-26,34.5754,34.6489,34.53,34.57,11849,34.5754,34.6489,34.53,34.57,11849,0.0,1.0
2021-08-27,34.665,34.67,34.551,34.551,38870,34.665,34.67,34.551,34.551,38870,0.0,1.0
2021-08-30,34.64,34.72,34.62,34.72,58409,34.64,34.72,34.62,34.72,58409,0.0,1.0
2021-08-31,34.63,34.7299,34.62,34.63,3578,34.63,34.7299,34.62,34.63,3578,0.0,1.0
2021-09-01,34.63,34.72,34.63,34.65,38361,34.63,34.72,34.63,34.65,38361,0.0,1.0
2021-09-02,34.65,34.69,34.63,34.69,14758,34.65,34.69,34.63,34.69,14758,0.0,1.0
2021-09-03,34.65,34.69,34.64,34.64,5129,34.65,34.69,34.64,34.64,5129,0.0,1.0
2021-09-07,34.63,34.6699,34.611,34.6594,5870,34.63,34.6699,34.611,34.6594,5870,0.0,1.0
2021-09-08,34.67,34.71,34.5601,34.71,15450,34.67,34.71,34.5601,34.71,15450,0.0,1.0
2021-09-09,34.58,34.6999,34.57,34.665,19772,34.58,34.6999,34.57,34.665,19772,0.0,1.0
2021-09-10,34.52,34.73,34.52,34.73,4233,34.52,34.73,34.52,34.73,4233,0.0,1.0
2021-09-13,34.54,34.65,34.49,34.605,10981,34.54,34.65,34.49,34.605,10981,0.0,1.0
2021-09-14,34.51,34.6301,34.5,34.63,10571,34.51,34.6301,34.5,34.63,10571,0.0,1.0
2021-09-15,34.68,34.68,34.53,34.54,11653,34.68,34.68,34.53,34.54,11653,0.0,1.0
2021-09-16,34.58,34.63,34.52,34.5201,49868,34.58,34.63,34.52,34.5201,49868,0.0,1.0
2021-09-17,34.53,34.61,34.525,34.5791,39884,34.53,34.61,34.525,34.5791,39884,0.0,1.0
2021-09-20,34.3,34.4071,34.15,34.16,37506,34.3,34.4071,34.15,34.16,37506,0.0,1.0
2021-09-21,34.32,34.38,34.31,34.31,35406,34.32,34.38,34.31,34.31,35406,0.0,1.0
2021-09-22,34.43,34.51,34.42,34.49,16191,34.43,34.51,34.42,34.49,16191,0.0,1.0
2021-09-23,34.56,34.634,34.47,34.47,9516,34.56,34.634,34.47,34.47,9516,0.0,1.0
2021-09-24,34.59,34.6699,34.54,34.54,7731,34.59,34.6699,34.54,34.54,7731,0.0,1.0
2021-09-27,34.56,34.6789,34.56,34.56,109732,34.56,34.6789,34.56,34.56,109732,0.0,1.0
2021-09-28,34.35,34.4694,34.3101,34.4694,8241,34.35,34.4694,34.3101,34.4694,8241,0.0,1.0
2021-09-29,34.36,34.505,34.36,34.4188,45500,34.36,34.505,34.36,34.4188,45500,0.0,1.0
2021-09-30,34.25,34.485,34.25,34.4,44276,34.25,34.485,34.25,34.4,44276,0.0,1.0
2021-10-01,34.5,34.5097,34.23,34.32,13404,34.5,34.5097,34.23,34.32,13404,0.0,1.0
2021-10-04,34.25,34.4728,34.23,34.38,12480,34.25,34.4728,34.23,34.38,12480,0.0,1.0
2021-10-05,34.44,34.5,34.41,34.4531,16782,34.44,34.5,34.41,34.4531,16782,0.0,1.0
2021-10-06,34.415,34.415,34.28,34.29,6058,34.415,34.415,34.28,34.29,6058,0.0,1.0
2021-10-07,34.5542,34.631,34.5101,34.605,5528,34.5542,34.631,34.5101,34.605,5528,0.0,1.0
2021-10-08,34.5602,34.64,34.51,34.53,22522,34.5602,34.64,34.51,34.53,22522,0.0,1.0
2021-10-11,34.5081,34.65,34.47,34.565,4563,34.5081,34.65,34.47,34.565,4563,0.0,1.0
2021-10-12,34.4876,34.5235,34.425,34.45,11172,34.4876,34.5235,34.425,34.45,11172,0.0,1.0
2021-10-13,34.5008,34.5128,34.45,34.5128,2712,34.5008,34.5128,34.45,34.5128,2712,0.0,1.0
2021-10-14,34.6619,34.6999,34.59,34.59,7170,34.6619,34.6999,34.59,34.59,7170,0.0,1.0
2021-10-15,34.71,34.84,34.6915,34.7,86766,34.71,34.84,34.6915,34.7,86766,0.0,1.0
2021-10-18,34.73,34.85,34.7,34.7,42840,34.73,34.85,34.7,34.7,42840,0.0,1.0
2021-10-19,34.8408,34.91,34.76,34.89,72134,34.8408,34.91,34.76,34.89,72134,0.0,1.0
2021-10-20,34.82,34.9399,34.6625,34.79,14829,34.82,34.9399,34.6625,34.79,14829,0.0,1.0
2021-10-21,34.905,34.9685,34.8,34.86,13295,34.905,34.9685,34.8,34.86,13295,0.0,1.0
2021-10-22,34.866,34.9,34.7891,34.84,444784,34.866,34.9,34.7891,34.84,444784,0.0,1.0
2021-10-25,34.8955,34.92,34.83,34.84,12511,34.8955,34.92,34.83,34.84,12511,0.0,1.0
2021-10-26,34.9311,35.0,34.84,34.91,58166,34.9311,35.0,34.84,34.91,58166,0.0,1.0
2021-10-27,34.8983,34.9564,34.86,34.87,17013,34.8983,34.9564,34.86,34.87,17013,0.0,1.0
2021-10-28,34.9248,34.9494,34.88,34.88,11864,34.9248,34.9494,34.88,34.88,11864,0.0,1.0
2021-10-29,34.9429,35.0,34.865,34.87,37686,34.9429,35.0,34.865,34.87,37686,0.0,1.0
2021-11-01,34.9494,34.9987,34.89,34.92,78069,34.9494,34.9987,34.89,34.92,78069,0.0,1.0
2021-11-02,34.965,34.991,34.9101,34.9101,25326,34.965,34.991,34.9101,34.9101,25326,0.0,1.0
2021-11-03,34.9993,35.0,34.93,34.94,18319,34.9993,35.0,34.93,34.94,18319,0.0,1.0
2021-11-04,35.0,35.12,34.98,35.12,38659,35.0,35.12,34.98,35.12,38659,0.0,1.0
2021-11-05,35.0501,35.0501,34.99,35.03,31081,35.0501,35.0501,34.99,35.03,31081,0.0,1.0
2021-11-08,35.05,35.13,34.97,35.03,23157,35.05,35.13,34.97,35.03,23157,0.0,1.0
2021-11-09,35.0246,35.0799,34.97,34.9814,18184,35.0246,35.0799,34.97,34.9814,18184,0.0,1.0
2021-11-10,34.97,35.025,34.9201,35.025,87043,34.97,35.025,34.9201,35.025,87043,0.0,1.0
2021-11-11,35.0051,35.0051,34.9607,34.98,11867,35.0051,35.0051,34.9607,34.98,11867,0.0,1.0
2021-11-12,35.08,35.12,35.0,35.0,40643,35.08,35.12,35.0,35.0,40643,0.0,1.0
2021-11-15,35.13,35.13,35.011,35.071,8269,35.13,35.13,35.011,35.071,8269,0.0,1.0
2021-11-16,35.0957,35.11,35.0701,35.1,9466,35.0957,35.11,35.0701,35.1,9466,0.0,1.0
2021-11-17,35.13,35.13,35.01,35.05,12242,35.13,35.13,35.01,35.05,12242,0.0,1.0
2021-11-18,35.1029,35.14,35.05,35.0573,38026,35.1029,35.14,35.05,35.0573,38026,0.0,1.0
2021-11-19,35.07,35.12,35.07,35.07,34229,35.07,35.12,35.07,35.07,34229,0.0,1.0
2021-11-22,35.04,35.13,35.04,35.09,29456,35.04,35.13,35.04,35.09,29456,0.0,1.0
2021-11-23,35.045,35.045,35.02,35.03,4619,35.045,35.045,35.02,35.03,4619,0.0,1.0
2021-11-24,35.14,35.15,35.04,35.11,82853,35.14,35.15,35.04,35.11,82853,0.0,1.0
2021-11-26,34.85,34.95,34.79,34.79,5661,34.85,34.95,34.79,34.79,5661,0.0,1.0
2021-11-29,34.99,35.0083,34.95,34.98,13656,34.99,35.0083,34.95,34.98,13656,0.0,1.0
2021-11-30,34.8,34.97,34.7909,34.92,42910,34.8,34.97,34.7909,34.92,42910,0.0,1.0
2021-12-01,34.7144,34.93,34.7144,34.88,92851,34.7144,34.93,34.7144,34.88,92851,0.0,1.0
2021-12-02,34.78,34.88,34.65,34.67,60308,34.78,34.88,34.65,34.67,60308,0.0,1.0
2021-12-03,34.76,34.83,34.58,34.83,20831,34.76,34.83,34.58,34.83,20831,0.0,1.0
2021-12-06,34.83,34.939,34.79,34.81,2858,34.83,34.939,34.79,34.81,2858,0.0,1.0
2021-12-07,35.0,35.1,34.98,35.0,51771,35.0,35.1,34.98,35.0,51771,0.0,1.0
2021-12-08,35.05,35.07,35.01,35.03,16671,35.05,35.07,35.01,35.03,16671,0.0,1.0
2021-12-09,35.0298,35.0799,35.01,35.04,14316,35.0298,35.0799,35.01,35.04,14316,0.0,1.0
2021-12-10,35.092,35.092,35.06,35.06,7460,35.092,35.092,35.06,35.06,7460,0.0,1.0
2021-12-13,35.04,35.15,35.04,35.15,30348,35.04,35.15,35.04,35.15,30348,0.0,1.0
2021-12-14,35.0,35.02,34.9501,34.99,7081,35.0,35.02,34.9501,34.99,7081,0.0,1.0
2021-12-15,35.1,35.1,34.83,35.0,3173,35.1,35.1,34.83,35.0,3173,0.0,1.0
2021-12-16,35.04,35.1,35.0101,35.09,17313,35.04,35.1,35.0101,35.09,17313,0.0,1.0
2021-12-17,34.98,35.08,34.98,35.03,7629,34.98,35.08,34.98,35.03,7629,0.0,1.0
2021-12-20,34.92,34.9594,34.83,34.8899,6307,34.92,34.9594,34.83,34.8899,6307,0.0,1.0
2021-12-21,35.04,35.068,34.9601,34.99,8676,35.04,35.068,34.9601,34.99,8676,0.0,1.0
2021-12-22,35.22,35.22,35.08,35.115,116303,35.22,35.22,35.08,35.115,116303,0.0,1.0
2021-12-23,35.16,35.2,35.16,35.16,5572,35.16,35.2,35.16,35.16,5572,0.0,1.0
2021-12-27,35.21,35.225,35.18,35.18,11518,35.21,35.225,35.18,35.18,11518,0.0,1.0
2021-12-28,35.22,35.2403,35.21,35.22,3642,35.22,35.2403,35.21,35.22,3642,0.0,1.0
2021-12-29,35.24,35.25,35.22,35.22,11393,35.24,35.25,35.22,35.22,11393,0.0,1.0
2021-12-30,35.23,35.275,35.23,35.25,10456,35.23,35.275,35.23,35.25,10456,0.0,1.0
2021-12-31,35.24,35.3,35.18,35.18,38910,35.24,35.3,35.18,35.18,38910,0.0,1.0
2022-01-03,35.26,35.31,35.24,35.2899,17848,35.26,35.31,35.24,35.2899,17848,0.0,1.0
2022-01-04,35.2757,35.3,35.2501,35.27,9092,35.2757,35.3,35.2501,35.27,9092,0.0,1.0
2022-01-05,35.25,35.3099,35.235,35.26,22816,35.25,35.3099,35.235,35.26,22816,0.0,1.0
2022-01-06,35.27,35.28,35.2,35.26,11514,35.27,35.28,35.2,35.26,11514,0.0,1.0
2022-01-07,35.31,35.32,35.2106,35.2325,18372,35.31,35.32,35.2106,35.2325,18372,0.0,1.0
2022-01-10,35.24,35.24,35.135,35.135,2848,35.24,35.24,35.135,35.135,2848,0.0,1.0
2022-01-11,35.24,35.27,35.19,35.19,4712,35.24,35.27,35.19,35.19,4712,0.0,1.0
2022-01-12,35.27,35.34,35.26,35.26,132213,35.27,35.34,35.26,35.26,132213,0.0,1.0
2022-01-13,35.21,35.31,35.2,35.27,29108,35.21,35.31,35.2,35.27,29108,0.0,1.0
2022-01-14,35.22,35.225,35.1704,35.18,17696,35.22,35.225,35.1704,35.18,17696,0.0,1.0
2022-01-18,35.165,35.2,35.11,35.16,8203,35.165,35.2,35.11,35.16,8203,0.0,1.0
2022-01-19,35.09,35.2288,35.09,35.2288,113860,35.09,35.2288,35.09,35.2288,113860,0.0,1.0
2022-01-20,35.0483,35.2101,35.0483,35.1706,8624,35.0483,35.2101,35.0483,35.1706,8624,0.0,1.0
2022-01-21,34.8551,35.0285,34.83,34.9354,22331,34.8551,35.0285,34.83,34.9354,22331,0.0,1.0
2022-01-24,34.85,34.85,34.4,34.47,44800,34.85,34.85,34.4,34.47,44800,0.0,1.0
2022-01-25,34.7509,34.85,34.535,34.535,21906,34.7509,34.85,34.535,34.535,21906,0.0,1.0
2022-01-26,34.7,34.95,34.65,34.9392,542612,34.7,34.95,34.65,34.9392,542612,0.0,1.0
2022-01-27,34.7095,34.925,34.671,34.79,16873,34.7095,34.925,34.671,34.79,16873,0.0,1.0
2022-01-28,35.04,35.04,34.64,34.68,19586,35.04,35.04,34.64,34.68,19586,0.0,1.0
2022-01-31,35.1505,35.1505,34.91,34.91,15732,35.1505,35.1505,34.91,34.91,15732,0.0,1.0
2022-02-01,35.24,35.24,35.16,35.16,21835,35.24,35.24,35.16,35.16,21835,0.0,1.0
2022-02-02,35.2666,35.28,35.23,35.24,10840,35.2666,35.28,35.23,35.24,10840,0.0,1.0
2022-02-03,35.1588,35.32,35.13,35.32,19545,35.1588,35.32,35.13,35.32,19545,0.0,1.0
2022-02-04,35.21,35.3,35.12,35.2,18719,35.21,35.3,35.12,35.2,18719,0.0,1.0
2022-02-07,35.2539,35.29,35.21,35.2585,19452,35.2539,35.29,35.21,35.2585,19452,0.0,1.0
2022-02-08,35.31,35.36,35.24,35.24,36570,35.31,35.36,35.24,35.24,36570,0.0,1.0
2022-02-09,35.3451,35.39,35.31,35.3779,18899,35.3451,35.39,35.31,35.3779,18899,0.0,1.0
2022-02-10,35.3,35.39,35.28,35.29,221624,35.3,35.39,35.28,35.29,221624,0.0,1.0
2022-02-11,35.2474,35.39,35.18,35.37,17991,35.2474,35.39,35.18,35.37,17991,0.0,1.0
2022-02-14,35.26,35.32,35.2,35.265,8110,35.26,35.32,35.2,35.265,8110,0.0,1.0
2022-02-15,35.33,35.44,35.3016,35.4,32384,35.33,35.44,35.3016,35.4,32384,0.0,1.0
2022-02-16,35.37,35.37,35.32,35.3528,40098,35.37,35.37,35.32,35.3528,40098,0.0,1.0
2022-02-17,35.3501,35.44,35.33,35.35,25940,35.3501,35.44,35.33,35.35,25940,0.0,1.0
2022-02-18,35.39,35.44,34.84,35.31,416353,35.39,35.44,34.84,35.31,416353,0.0,1.0
2022-02-22,35.2125,35.44,35.13,35.36,183506,35.2125,35.44,35.13,35.36,183506,0.0,1.0
2022-02-23,34.9773,35.35,34.97,35.345,182602,34.9773,35.35,34.97,35.345,182602,0.0,1.0
2022-02-24,35.2,35.21,34.61,34.66,456024,35.2,35.21,34.61,34.66,456024,0.0,1.0
2022-02-25,35.52,35.53,35.22,35.28,188175,35.52,35.53,35.22,35.28,188175,0.0,1.0
2022-02-28,35.41,35.51,35.25,35.25,85068,35.41,35.51,35.25,35.25,85068,0.0,1.0
2022-03-01,35.1898,35.479,35.1301,35.34,55266,35.1898,35.479,35.1301,35.34,55266,0.0,1.0
2022-03-02,35.5,35.5299,35.22,35.22,112933,35.5,35.5299,35.22,35.22,112933,0.0,1.0
2022-03-03,35.4,35.55,35.3101,35.4901,100279,35.4,35.55,35.3101,35.4901,100279,0.0,1.0
2022-03-04,35.2859,35.328,35.145,35.18,97383,35.2859,35.328,35.145,35.18,97383,0.0,1.0
2022-03-07,34.88,35.22,34.8781,35.22,401397,34.88,35.22,34.8781,35.22,401397,0.0,1.0
2022-03-08,34.77,35.12,34.69,34.94,137549,34.77,35.12,34.69,34.94,137549,0.0,1.0
2022-03-09,35.12,35.19,34.95,34.95,109720,35.12,35.19,34.95,34.95,109720,0.0,1.0
2022-03-10,35.01,35.068,34.84,34.97,83949,35.01,35.068,34.84,34.97,83949,0.0,1.0
2022-03-11,34.85,35.1,34.85,35.045,49307,34.85,35.1,34.85,35.045,49307,0.0,1.0
2022-03-14,34.69,34.98,34.64,34.8,59255,34.69,34.98,34.64,34.8,59255,0.0,1.0
2022-03-15,35.04,35.07,34.8,34.89,53899,35.04,35.07,34.8,34.89,53899,0.0,1.0
2022-03-16,35.29,35.339,34.77,35.22,118772,35.29,35.339,34.77,35.22,118772,0.0,1.0
2022-03-17,35.5254,35.57,35.34,35.34,34350,35.5254,35.57,35.34,35.34,34350,0.0,1.0
2022-03-18,35.64,35.69,35.45,35.45,69552,35.64,35.69,35.45,35.45,69552,0.0,1.0
2022-03-21,35.66,35.735,35.5681,35.735,12606,35.66,35.735,35.5681,35.735,12606,0.0,1.0
2022-03-22,35.82,35.82,35.7301,35.7401,13390,35.82,35.82,35.7301,35.7401,13390,0.0,1.0
2022-03-23,35.61,35.78,35.61,35.66,37521,35.61,35.78,35.61,35.66,37521,0.0,1.0
2022-03-24,35.83,35.86,35.6501,35.69,43359,35.83,35.86,35.6501,35.69,43359,0.0,1.0
2022-03-25,35.8511,35.8511,35.68,35.68,7063,35.8511,35.8511,35.68,35.68,7063,0.0,1.0
2022-03-28,35.9207,35.9207,35.795,35.87,18879,35.9207,35.9207,35.795,35.87,18879,0.0,1.0
2022-03-29,36.11,36.11,35.978,36.08,55962,36.11,36.11,35.978,36.08,55962,0.0,1.0
2022-03-30,36.02,36.0791,35.9401,36.01,16147,36.02,36.0791,35.9401,36.01,16147,0.0,1.0
2022-03-31,35.81,36.06,35.81,35.96,28723,35.81,36.06,35.81,35.96,28723,0.0,1.0
2022-04-01,35.84,35.91,35.795,35.875,36162,35.84,35.91,35.795,35.875,36162,0.0,1.0
2022-04-04,35.93,35.94,35.9,35.91,7697,35.93,35.94,35.9,35.91,7697,0.0,1.0
2022-04-05,35.77,35.99,35.77,35.965,27668,35.77,35.99,35.77,35.965,27668,0.0,1.0
2022-04-06,35.65,35.7291,35.58,35.71,11140,35.65,35.7291,35.58,35.71,11140,0.0,1.0
2022-04-07,35.76,35.8199,35.62,35.6214,26644,35.76,35.8199,35.62,35.6214,26644,0.0,1.0
2022-04-08,35.67,35.8191,35.67,35.67,8907,35.67,35.8191,35.67,35.67,8907,0.0,1.0
2022-04-11,35.5025,35.62,35.5025,35.61,11295,35.5025,35.62,35.5025,35.61,11295,0.0,1.0
2022-04-12,35.41,35.59,35.4001,35.59,8852,35.41,35.59,35.4001,35.59,8852,0.0,1.0
2022-04-13,35.6298,35.6599,35.51,35.51,31822,35.6298,35.6599,35.51,35.51,31822,0.0,1.0
2022-04-14,35.52,35.63,35.4544,35.62,11754,35.52,35.63,35.4544,35.62,11754,0.0,1.0
2022-04-18,35.41,35.5,35.36,35.36,24486,35.41,35.5,35.36,35.36,24486,0.0,1.0
2022-04-19,35.6375,35.6699,35.4558,35.4558,104430,35.6375,35.6699,35.4558,35.4558,104430,0.0,1.0
2022-04-20,35.648,35.74,35.58,35.6841,63518,35.648,35.74,35.58,35.6841,63518,0.0,1.0
2022-04-21,35.4314,35.85,35.4233,35.85,12583,35.4314,35.85,35.4233,35.85,12583,0.0,1.0
2022-04-22,35.0383,35.33,35.0383,35.33,13661,35.0383,35.33,35.0383,35.33,13661,0.0,1.0
2022-04-25,35.04,35.1643,34.8,34.9,11754,35.04,35.1643,34.8,34.9,11754,0.0,1.0
2022-04-26,34.77,35.01,34.7042,34.99,15852,34.77,35.01,34.7042,34.99,15852,0.0,1.0
2022-04-27,34.7202,34.865,34.7,34.865,14674,34.7202,34.865,34.7,34.865,14674,0.0,1.0
2022-04-28,35.0334,35.1412,34.785,34.785,4930,35.0334,35.1412,34.785,34.785,4930,0.0,1.0
2022-04-29,34.5076,34.815,34.5076,34.8134,16560,34.5076,34.815,34.5076,34.8134,16560,0.0,1.0
2022-05-02,34.5904,34.5904,34.336,34.46,4587,34.5904,34.5904,34.336,34.46,4587,0.0,1.0
2022-05-03,34.64,34.71,34.6,34.64,13554,34.64,34.71,34.6,34.64,13554,0.0,1.0
2022-05-04,35.13,35.13,34.6,34.67,17473,35.13,35.13,34.6,34.67,17473,0.0,1.0
2022-05-05,34.52,34.94,34.44,34.94,18936,34.52,34.94,34.44,34.94,18936,0.0,1.0
2022-05-06,34.46,34.54,34.33,34.37,16348,34.46,34.54,34.33,34.37,16348,0.0,1.0
2022-05-09,34.04,34.25,33.975,34.25,12822,34.04,34.25,33.975,34.25,12822,0.0,1.0
2022-05-10,34.0513,34.195,33.9576,34.13,20626,34.0513,34.195,33.9576,34.13,20626,0.0,1.0
2022-05-11,33.8087,34.2,33.792,34.02,48491,33.8087,34.2,33.792,34.02,48491,0.0,1.0
2022-05-12,33.75,33.82,33.5251,33.75,18922,33.75,33.82,33.5251,33.75,18922,0.0,1.0
2022-05-13,34.1928,34.2,34.0302,34.07,13330,34.1928,34.2,34.0302,34.07,13330,0.0,1.0
2022-05-16,34.1261,34.205,34.0,34.05,17582,34.1261,34.205,34.0,34.05,17582,0.0,1.0
2022-05-17,34.4188,34.4188,34.21,34.2998,18845,34.4188,34.4188,34.21,34.2998,18845,0.0,1.0
2022-05-18,33.753,34.2489,33.7207,34.2489,37695,33.753,34.2489,33.7207,34.2489,37695,0.0,1.0
2022-05-19,33.68,33.85,33.65,33.68,18020,33.68,33.85,33.65,33.68,18020,0.0,1.0
2022-05-20,33.6591,33.85,33.345,33.85,41193,33.6591,33.85,33.345,33.85,41193,0.0,1.0
2022-05-23,33.93,33.99,33.7353,33.7353,14268,33.93,33.99,33.7353,33.7353,14268,0.0,1.0
2022-05-24,33.9,33.9,33.5801,33.8,61965,33.9,33.9,33.5801,33.8,61965,0.0,1.0
2022-05-25,34.0095,34.055,33.83,33.9,841454,34.0095,34.055,33.83,33.9,841454,0.0,1.0
2022-05-26,34.34,34.37,34.0901,34.0901,22058,34.34,34.37,34.0901,34.0901,22058,0.0,1.0
2022-05-27,34.67,34.67,34.3713,34.3713,18098,34.67,34.67,34.3713,34.3713,18098,0.0,1.0
2022-05-31,34.64,34.749,34.5,34.5,33931,34.64,34.749,34.5,34.5,33931,0.0,1.0
2022-06-01,34.52,34.69,34.3401,34.69,25316,34.52,34.69,34.3401,34.69,25316,0.0,1.0
2022-06-02,34.79,34.79,34.3501,34.3501,112018,34.79,34.79,34.3501,34.3501,112018,0.0,1.0
2022-06-03,34.57,34.6352,34.44,34.59,19144,34.57,34.6352,34.44,34.59,19144,0.0,1.0
2022-06-06,34.61,34.73,34.54,34.73,12904,34.61,34.73,34.54,34.73,12904,0.0,1.0
2022-06-07,34.77,34.78,34.47,34.47,10968,34.77,34.78,34.47,34.47,10968,0.0,1.0
2022-06-08,34.59,34.73,34.51,34.66,29069,34.59,34.73,34.51,34.66,29069,0.0,1.0
2022-06-09,34.25,34.51,34.2301,34.5,18535,34.25,34.51,34.2301,34.5,18535,0.0,1.0
2022-06-10,33.77,33.86,33.7541,33.85,22044,33.77,33.86,33.7541,33.85,22044,0.0,1.0
2022-06-13,33.06,33.44,33.02,33.43,21925,33.06,33.44,33.02,33.43,21925,0.0,1.0
2022-06-14,33.05,33.169,32.87,33.16,8900,33.05,33.169,32.87,33.16,8900,0.0,1.0
2022-06-15,33.26,33.41,33.0,33.16,65217,33.26,33.41,33.0,33.16,65217,0.0,1.0
2022-06-16,32.77,32.88,32.67,32.87,15539,32.77,32.88,32.67,32.87,15539,0.0,1.0
2022-06-17,32.82,32.8899,32.69,32.82,22122,32.82,32.8899,32.69,32.82,22122,0.0,1.0
2022-06-21,33.1334,33.19,32.92,32.92,22630,33.1334,33.19,32.92,32.92,22630,0.0,1.0
2022-06-22,33.1449,33.255,32.9917,32.9917,17525,33.1449,33.255,32.9917,32.9917,17525,0.0,1.0
2022-06-23,33.25,33.3,33.06,33.14,9857,33.25,33.3,33.06,33.14,9857,0.0,1.0
2022-06-24,33.65,33.69,33.37,33.48,7758,33.65,33.69,33.37,33.48,7758,0.0,1.0
2022-06-27,33.68,33.75,33.5937,33.61,35429,33.68,33.75,33.5937,33.61,35429,0.0,1.0
2022-06-28,33.39,33.83,33.365,33.77,30741,33.39,33.83,33.365,33.77,30741,0.0,1.0
2022-06-29,33.3,33.37,33.2401,33.3,26925,33.3,33.37,33.2401,33.3,26925,0.0,1.0
2022-06-30,33.18,33.31,33.11,33.11,2513,33.18,33.31,33.11,33.11,2513,0.0,1.0
2022-07-01,33.33,33.33,33.1,33.22,10036,33.33,33.33,33.1,33.22,10036,0.0,1.0
2022-07-05,33.36,33.36,33.13,33.14,3000,33.36,33.36,33.13,33.14,3000,0.0,1.0
2022-07-06,33.4,33.5099,33.31,33.34,27893,33.4,33.5099,33.31,33.34,27893,0.0,1.0
2022-07-07,33.62,33.665,33.43,33.43,12144,33.62,33.665,33.43,33.43,12144,0.0,1.0
2022-07-08,33.59,33.709,33.52,33.52,4061,33.59,33.709,33.52,33.52,4061,0.0,1.0
2022-07-11,33.4557,33.5699,33.4094,33.5699,251639,33.4557,33.5699,33.4094,33.5699,251639,0.0,1.0
2022-07-12,33.33,33.489,33.275,33.4,23535,33.33,33.489,33.275,33.4,23535,0.0,1.0
2022-07-13,33.29,33.325,33.075,33.11,7825,33.29,33.325,33.075,33.11,7825,0.0,1.0
2022-07-14,33.212,33.24,32.91,32.97,43026,33.212,33.24,32.91,32.97,43026,0.0,1.0
2022-07-15,33.44,33.462,33.31,33.35,33639,33.44,33.462,33.31,33.35,33639,0.0,1.0
2022-07-18,33.3482,33.6,33.3482,33.55,75536,33.3482,33.6,33.3482,33.55,75536,0.0,1.0
2022-07-19,33.7438,33.7438,33.45,33.45,7227,33.7438,33.7438,33.45,33.45,7227,0.0,1.0
2022-07-20,33.86,33.89,33.71,33.71,19519,33.86,33.89,33.71,33.71,19519,0.0,1.0
2022-07-21,33.9694,33.9694,33.755,33.79,14980,33.9694,33.9694,33.755,33.79,14980,0.0,1.0
2022-07-22,33.91,34.01,33.765,34.01,169899,33.91,34.01,33.765,34.01,169899,0.0,1.0
2022-07-25,33.8632,33.94,33.79,33.94,1442,33.8632,33.94,33.79,33.94,1442,0.0,1.0
2022-07-26,33.7159,33.785,33.69,33.7611,14983,33.7159,33.785,33.69,33.7611,14983,0.0,1.0
2022-07-27,34.1116,34.1116,33.805,33.9,21804,34.1116,34.1116,33.805,33.9,21804,0.0,1.0
2022-07-28,34.2933,34.3,34.01,34.01,4613,34.2933,34.3,34.01,34.01,4613,0.0,1.0
2022-07-29,34.5192,34.59,34.34,34.34,11142,34.5192,34.59,34.34,34.34,11142,0.0,1.0
2022-08-01,34.4851,34.5699,34.44,34.45,9523,34.4851,34.5699,34.44,34.45,9523,0.0,1.0
2022-08-02,34.43,34.5899,34.39,34.41,14834,34.43,34.5899,34.39,34.41,14834,0.0,1.0
2022-08-03,34.6527,34.6527,34.4977,34.53,10537,34.6527,34.6527,34.4977,34.53,10537,0.0,1.0
2022-08-04,34.66,34.66,34.57,34.615,8791,34.66,34.66,34.57,34.615,8791,0.0,1.0
2022-08-05,34.5931,34.62,34.37,34.37,244489,34.5931,34.62,34.37,34.37,244489,0.0,1.0
2022-08-08,34.62,34.725,34.53,34.7074,2383,34.62,34.725,34.53,34.7074,2383,0.0,1.0
2022-08-09,34.54,34.61,34.46,34.61,5169,34.54,34.61,34.46,34.61,5169,0.0,1.0
2022-08-10,34.8541,34.9,34.7886,34.8,6883,34.8541,34.9,34.7886,34.8,6883,0.0,1.0
2022-08-11,34.8582,35.07,34.831,35.0,28368,34.8582,35.07,34.831,35.0,28368,0.0,1.0
2022-08-12,35.17,35.17,34.9599,34.96,17175,35.17,35.17,34.9599,34.96,17175,0.0,1.0
2022-08-15,35.26,35.26,35.0,35.0,25274,35.26,35.26,35.0,35.0,25274,0.0,1.0
2022-08-16,35.2581,35.3699,35.15,35.24,6756,35.2581,35.3699,35.15,35.24,6756,0.0,1.0
2022-08-17,35.1523,35.2031,35.08,35.08,9088,35.1523,35.2031,35.08,35.08,9088,0.0,1.0
2022-08-18,35.1953,35.26,35.1001,35.1599,9304,35.1953,35.26,35.1001,35.1599,9304,0.0,1.0
2022-08-19,34.9825,35.025,34.93,35.02,63168,34.9825,35.025,34.93,35.02,63168,0.0,1.0
2022-08-22,34.58,34.7598,34.57,34.73,22156,34.58,34.7598,34.57,34.73,22156,0.0,1.0
2022-08-23,34.575,34.667,34.56,34.667,8164,34.575,34.667,34.56,34.667,8164,0.0,1.0
2022-08-24,34.625,34.67,34.53,34.53,29188,34.625,34.67,34.53,34.53,29188,0.0,1.0
2022-08-25,34.83,34.84,34.6797,34.68,7467,34.83,34.84,34.6797,34.68,7467,0.0,1.0
2022-08-26,34.3222,34.88,34.322,34.88,11786,34.3222,34.88,34.322,34.88,11786,0.0,1.0
2022-08-29,34.2065,34.28,34.11,34.17,60435,34.2065,34.28,34.11,34.17,60435,0.0,1.0
2022-08-30,34.02,34.21,33.93,34.21,8854,34.02,34.21,33.93,34.21,8854,0.0,1.0
2022-08-31,33.9069,34.09,33.9069,34.09,11709,33.9069,34.09,33.9069,34.09,11709,0.0,1.0
2022-09-01,33.915,33.915,33.69,33.75,17591,33.915,33.915,33.69,33.75,17591,0.0,1.0
2022-09-02,33.82,34.15,33.74,34.0325,12347,33.82,34.15,33.74,34.0325,12347,0.0,1.0
2022-09-06,33.68,33.79,33.65,33.78,4300,33.68,33.79,33.65,33.78,4300,0.0,1.0
2022-09-07,33.9468,33.9731,33.7408,33.79,20177,33.9468,33.9731,33.7408,33.79,20177,0.0,1.0
2022-09-08,34.0483,34.1,33.88,33.95,8523,34.0483,34.1,33.88,33.95,8523,0.0,1.0
2022-09-09,34.2964,34.3299,34.12,34.12,12039,34.2964,34.3299,34.12,34.12,12039,0.0,1.0
2022-09-12,34.4632,34.51,34.37,34.37,12908,34.4632,34.51,34.37,34.37,12908,0.0,1.0
2022-09-13,33.78,34.12,33.76,34.1,34866,33.78,34.12,33.76,34.1,34866,0.0,1.0
2022-09-14,33.8211,33.89,33.7252,33.81,20331,33.8211,33.89,33.7252,33.81,20331,0.0,1.0
2022-09-15,33.73,33.86,33.66,33.73,17177,33.73,33.86,33.66,33.73,17177,0.0,1.0
2022-09-16,33.5866,33.6,33.44,33.49,14686,33.5866,33.6,33.44,33.49,14686,0.0,1.0
2022-09-19,33.7,33.7,33.43,33.43,10117,33.7,33.7,33.43,33.43,10117,0.0,1.0
2022-09-20,33.57,33.61,33.4547,33.488,12009,33.57,33.61,33.4547,33.488,12009,0.0,1.0
2022-09-21,33.34,33.66,33.33,33.56,47389,33.34,33.66,33.33,33.56,47389,0.0,1.0
2022-09-22,33.25,33.298,33.15,33.19,18347,33.25,33.298,33.15,33.19,18347,0.0,1.0
2022-09-23,32.98,33.14,32.88,33.14,16965,32.98,33.14,32.88,33.14,16965,0.0,1.0
2022-09-26,32.92,33.078,32.8247,32.9,19372,32.92,33.078,32.8247,32.9,19372,0.0,1.0
2022-09-27,32.85,33.0,32.76,32.95,58009,32.85,33.0,32.76,32.95,58009,0.0,1.0
2022-09-28,33.09,33.13,32.81,32.81,18000,33.09,33.13,32.81,32.81,18000,0.0,1.0
2022-09-29,32.8233,32.84,32.72,32.84,29945,32.8233,32.84,32.72,32.84,29945,0.0,1.0
2022-09-30,32.6726,32.87,32.6726,32.78,11694,32.6726,32.87,32.6726,32.78,11694,0.0,1.0
2022-10-03,32.9145,33.0,32.74,32.76,33732,32.9145,33.0,32.74,32.76,33732,0.0,1.0
2022-10-04,33.27,33.29,33.1745,33.21,41796,33.27,33.29,33.1745,33.21,41796,0.0,1.0
2022-10-05,33.27,33.34,33.06,33.16,126949,33.27,33.34,33.06,33.16,126949,0.0,1.0
2022-10-06,33.17,33.26,33.1,33.19,58175,33.17,33.26,33.1,33.19,58175,0.0,1.0
2022-10-07,32.85,32.934,32.8151,32.92,13399,32.85,32.934,32.8151,32.92,13399,0.0,1.0
2022-10-10,32.7949,32.815,32.74,32.7813,2744,32.7949,32.815,32.74,32.7813,2744,0.0,1.0
2022-10-11,32.7326,32.839,32.6675,32.6675,10608,32.7326,32.839,32.6675,32.6675,10608,0.0,1.0
2022-10-12,32.71,32.7993,32.7,32.75,10986,32.71,32.7993,32.7,32.75,10986,0.0,1.0
2022-10-13,32.9839,32.9839,32.5881,32.5881,6229,32.9839,32.9839,32.5881,32.5881,6229,0.0,1.0
2022-10-14,32.75,32.98,32.7401,32.98,12360,32.75,32.98,32.7401,32.98,12360,0.0,1.0
2022-10-17,33.0065,33.02,32.95,32.9801,16224,33.0065,33.02,32.95,32.9801,16224,0.0,1.0
2022-10-18,33.12,33.2199,33.07,33.2199,6588,33.12,33.2199,33.07,33.2199,6588,0.0,1.0
2022-10-19,33.09,33.139,32.99,33.06,40933,33.09,33.139,32.99,33.06,40933,0.0,1.0
2022-10-20,32.992,33.159,32.96,33.045,19167,32.992,33.159,32.96,33.045,19167,0.0,1.0
2022-10-21,33.29,33.29,32.95,32.95,21492,33.29,33.29,32.95,32.95,21492,0.0,1.0
2022-10-24,33.4,33.4199,33.225,33.37,33205,33.4,33.4199,33.225,33.37,33205,0.0,1.0
2022-10-25,33.58,33.589,33.44,33.44,47750,33.58,33.589,33.44,33.44,47750,0.0,1.0
2022-10-26,33.41,33.6399,33.41,33.45,24422,33.41,33.6399,33.41,33.45,24422,0.0,1.0
2022-10-27,33.3657,33.5199,33.3657,33.48,13903,33.3657,33.5199,33.3657,33.48,13903,0.0,1.0
2022-10-28,33.6571,33.69,33.46,33.46,35660,33.6571,33.69,33.46,33.46,35660,0.0,1.0
2022-10-31,33.5675,33.64,33.5302,33.64,47535,33.5675,33.64,33.5302,33.64,47535,0.0,1.0
2022-11-01,33.55,33.61,33.47,33.5,48324,33.55,33.61,33.47,33.5,48324,0.0,1.0
2022-11-02,33.19,33.65,33.19,33.56,25793,33.19,33.65,33.19,33.56,25793,0.0,1.0
2022-11-03,33.19,33.27,33.08,33.08,17440,33.19,33.27,33.08,33.08,17440,0.0,1.0
2022-11-04,33.32,33.35,33.11,33.25,16305,33.32,33.35,33.11,33.25,16305,0.0,1.0
2022-11-07,33.4,33.4,33.28,33.31,115680,33.4,33.4,33.28,33.31,115680,0.0,1.0
2022-11-08,33.41,33.52,33.31,33.36,11504,33.41,33.52,33.31,33.36,11504,0.0,1.0
2022-11-09,33.26,33.38,33.21,33.3535,53222,33.26,33.38,33.21,33.3535,53222,0.0,1.0
2022-11-10,33.78,33.8,33.5899,33.59,84197,33.78,33.8,33.5899,33.59,84197,0.0,1.0
2022-11-11,33.88,33.949,33.8,33.9,18057,33.88,33.949,33.8,33.9,18057,0.0,1.0
2022-11-14,33.73,33.97,33.73,33.835,16192,33.73,33.97,33.73,33.835,16192,0.0,1.0
2022-11-15,33.84,34.0,33.81,33.94,18864,33.84,34.0,33.81,33.94,18864,0.0,1.0
2022-11-16,33.74,33.84,33.73,33.821,12056,33.74,33.84,33.73,33.821,12056,0.0,1.0
2022-11-17,33.72,33.81,33.62,33.64,19898,33.72,33.81,33.62,33.64,19898,0.0,1.0
2022-11-18,33.7675,33.84,33.68,33.84,35469,33.7675,33.84,33.68,33.84,35469,0.0,1.0
2022-11-21,33.73,33.78,33.65,33.71,13551,33.73,33.78,33.65,33.71,13551,0.0,1.0
2022-11-22,33.84,33.88,33.7452,33.76,5192,33.84,33.88,33.7452,33.76,5192,0.0,1.0
2022-11-23,33.908,33.98,33.855,33.87,23460,33.908,33.98,33.855,33.87,23460,0.0,1.0
2022-11-25,33.9095,33.96,33.89,33.92,3929,33.9095,33.96,33.89,33.92,3929,0.0,1.0
2022-11-28,33.73,33.845,33.6584,33.845,30265,33.73,33.845,33.6584,33.845,30265,0.0,1.0
2022-11-29,33.71,33.74,33.645,33.68,9091,33.71,33.74,33.645,33.68,9091,0.0,1.0
2022-11-30,34.1,34.15,33.63,33.66,47320,34.1,34.15,33.63,33.66,47320,0.0,1.0
2022-12-01,34.15,34.18,34.0001,34.15,24287,34.15,34.18,34.0001,34.15,24287,0.0,1.0
2022-12-02,34.11,34.1299,33.88,33.88,65786,34.11,34.1299,33.88,33.88,65786,0.0,1.0
2022-12-05,33.81,34.03,33.75,34.03,19397,33.81,34.03,33.75,34.03,19397,0.0,1.0
2022-12-06,33.64,33.73,33.515,33.73,54618,33.64,33.73,33.515,33.73,54618,0.0,1.0
2022-12-07,33.63,33.66,33.56,33.56,35317,33.63,33.66,33.56,33.56,35317,0.0,1.0
2022-12-08,33.72,33.75,33.63,33.63,34409,33.72,33.75,33.63,33.63,34409,0.0,1.0
2022-12-09,33.64,33.74,33.56,33.56,22477,33.64,33.74,33.56,33.56,22477,0.0,1.0
2022-12-12,33.82,33.82,33.6,33.6,14295,33.82,33.82,33.6,33.6,14295,0.0,1.0
2022-12-13,33.91,34.15,33.8,34.15,13365,33.91,34.15,33.8,34.15,13365,0.0,1.0
2022-12-14,33.71,33.96,33.704,33.9,10810,33.71,33.96,33.704,33.9,10810,0.0,1.0
2022-12-15,33.48,33.52,33.4,33.51,9453,33.48,33.52,33.4,33.51,9453,0.0,1.0
2022-12-16,33.41,33.41,33.29,33.36,91310,33.41,33.41,33.29,33.36,91310,0.0,1.0
2022-12-19,33.2901,33.345,33.28,33.345,3508,33.2901,33.345,33.28,33.345,3508,0.0,1.0
2022-12-20,33.26,33.37,33.25,33.275,98280,33.26,33.37,33.25,33.275,98280,0.0,1.0
2022-12-21,33.44,33.44,33.33,33.39,955826,33.44,33.44,33.33,33.39,955826,0.0,1.0
2022-12-22,33.34,33.34,33.21,33.2841,26060,33.34,33.34,33.21,33.2841,26060,0.0,1.0
2022-12-23,33.29,33.3499,33.24,33.2703,26442,33.29,33.3499,33.24,33.2703,26442,0.0,1.0
2022-12-27,33.27,33.34,33.27,33.3117,11182,33.27,33.34,33.27,33.3117,11182,0.0,1.0
2022-12-28,33.24,33.32,33.23,33.26,11928,33.24,33.32,33.23,33.26,11928,0.0,1.0
2022-12-29,33.31,33.39,33.281,33.39,35569,33.31,33.39,33.281,33.39,35569,0.0,1.0
2022-12-30,33.3346,33.348,33.2416,33.27,16826,33.3346,33.348,33.2416,33.27,16826,0.0,1.0
2023-01-03,33.27,33.34,33.26,33.32,10485,33.27,33.34,33.26,33.32,10485,0.0,1.0
2023-01-04,33.35,33.39,33.26,33.27,62742,33.35,33.39,33.26,33.27,62742,0.0,1.0
2023-01-05,33.33,33.34,33.25,33.31,190641,33.33,33.34,33.25,33.31,190641,0.0,1.0
2023-01-06,33.41,33.43,33.303,33.303,24831,33.41,33.43,33.303,33.303,24831,0.0,1.0
2023-01-09,33.34,33.4966,33.34,33.47,23196,33.34,33.4966,33.34,33.47,23196,0.0,1.0
2023-01-10,33.36,33.41,33.35,33.3772,8539,33.36,33.41,33.35,33.3772,8539,0.0,1.0
2023-01-11,33.4853,33.4899,33.41,33.446,11006,33.4853,33.4899,33.41,33.446,11006,0.0,1.0
2023-01-12,33.49,33.53,33.428,33.43,23122,33.49,33.53,33.428,33.43,23122,0.0,1.0
2023-01-13,33.5,33.5,33.39,33.415,381046,33.5,33.5,33.39,33.415,381046,0.0,1.0
2023-01-17,33.46,33.5199,33.4201,33.45,19865,33.46,33.5199,33.4201,33.45,19865,0.0,1.0
2023-01-18,33.3545,33.5,33.35,33.4999,15923,33.3545,33.5,33.35,33.4999,15923,0.0,1.0
2023-01-19,33.3133,33.36,33.27,33.28,31894,33.3133,33.36,33.27,33.28,31894,0.0,1.0
2023-01-20,33.37,33.3779,33.302,33.32,15432,33.37,33.3779,33.302,33.32,15432,0.0,1.0
2023-01-23,33.55,33.55,33.38,33.38,62913,33.55,33.55,33.38,33.38,62913,0.0,1.0
2023-01-24,33.47,33.5,33.388,33.42,568660,33.47,33.5,33.388,33.42,568660,0.0,1.0
2023-01-25,33.44,33.48,33.3201,33.4,913155,33.44,33.48,33.3201,33.4,913155,0.0,1.0
2023-01-26,33.55,33.6,33.46,33.48,248605,33.55,33.6,33.46,33.48,248605,0.0,1.0
2023-01-27,33.59,33.69,33.5391,33.5391,19416,33.59,33.69,33.5391,33.5391,19416,0.0,1.0
2023-01-30,33.54,33.5935,33.5,33.5935,27167,33.54,33.5935,33.5,33.5935,27167,0.0,1.0
2023-01-31,33.6109,33.6109,33.5,33.5,1366119,33.6109,33.6109,33.5,33.5,1366119,0.0,1.0
2023-02-01,33.69,33.78,33.53,33.62,19556,33.69,33.78,33.53,33.62,19556,0.0,1.0
2023-02-02,34.07,34.07,33.83,33.87,20467,34.07,34.07,33.83,33.87,20467,0.0,1.0
2023-02-03,33.84,34.0076,33.79,33.8528,11273,33.84,34.0076,33.79,33.8528,11273,0.0,1.0
2023-02-06,33.73,33.7599,33.63,33.63,13308,33.73,33.7599,33.63,33.63,13308,0.0,1.0
2023-02-07,33.85,33.89,33.61,33.69,17223,33.85,33.89,33.61,33.69,17223,0.0,1.0
2023-02-08,33.72,33.8299,33.65,33.8226,41775,33.72,33.8299,33.65,33.8226,41775,0.0,1.0
2023-02-09,33.6,33.91,33.521,33.91,26079,33.6,33.91,33.521,33.91,26079,0.0,1.0
2023-02-10,33.62,33.65,33.53,33.55,27898,33.62,33.65,33.53,33.55,27898,0.0,1.0
2023-02-13,33.76,33.76,33.56,33.56,27619,33.76,33.76,33.56,33.56,27619,0.0,1.0
2023-02-14,33.62,33.72,33.5001,33.57,40503,33.62,33.72,33.5001,33.57,40503,0.0,1.0
2023-02-15,33.6352,33.64,33.5,33.55,51443,33.6352,33.64,33.5,33.55,51443,0.0,1.0
2023-02-16,33.4202,33.53,33.42,33.45,118406,33.4202,33.53,33.42,33.45,118406,0.0,1.0
2023-02-17,33.31,33.43,33.31,33.43,850425,33.31,33.43,33.31,33.43,850425,0.0,1.0
2023-02-21,32.96,33.185,32.96,33.08,365114,32.96,33.185,32.96,33.08,365114,0.0,1.0
2023-02-22,33.01,33.1,32.9,32.97,172834,33.01,33.1,32.9,32.97,172834,0.0,1.0
2023-02-23,33.076,33.159,32.87,33.15,935619,33.076,33.159,32.87,33.15,935619,0.0,1.0
2023-02-24,32.93,32.939,32.7703,32.89,47268,32.93,32.939,32.7703,32.89,47268,0.0,1.0
2023-02-27,32.99,33.076,32.91,33.076,74995,32.99,33.076,32.91,33.076,74995,0.0,1.0
2023-02-28,32.88,33.04,32.88,32.88,39982,32.88,33.04,32.88,32.88,39982,0.0,1.0
2023-03-01,32.87,32.96,32.8,32.9,52781,32.87,32.96,32.8,32.9,52781,0.0,1.0
2023-03-02,33.009,33.02,32.75,32.77,74833,33.009,33.02,32.75,32.77,74833,0.0,1.0
2023-03-03,33.27,33.27,33.03,33.03,23006,33.27,33.27,33.03,33.03,23006,0.0,1.0
2023-03-06,33.26,33.39,33.24,33.32,152753,33.26,33.39,33.24,33.32,152753,0.0,1.0
2023-03-07,32.99,33.28,32.9401,33.28,89173,32.99,33.28,32.9401,33.28,89173,0.0,1.0
2023-03-08,33.02,33.05,32.89,32.93,55415,33.02,33.05,32.89,32.93,55415,0.0,1.0
2023-03-09,32.68,33.06,32.6413,33.06,45222,32.68,33.06,32.6413,33.06,45222,0.0,1.0
2023-03-10,32.49,32.718,32.4001,32.63,23823,32.49,32.718,32.4001,32.63,23823,0.0,1.0
2023-03-13,32.57,32.72,32.35,32.35,28943,32.57,32.72,32.35,32.35,28943,0.0,1.0
2023-03-14,32.85,32.85,32.5817,32.66,41623,32.85,32.85,32.5817,32.66,41623,0.0,1.0
2023-03-15,32.74,32.74,32.525,32.6508,52478,32.74,32.74,32.525,32.6508,52478,0.0,1.0
2023-03-16,33.0,33.01,32.56,32.66,112441,33.0,33.01,32.56,32.66,112441,0.0,1.0
2023-03-17,32.77,32.97,32.74,32.97,32644,32.77,32.97,32.74,32.97,32644,0.0,1.0
2023-03-20,32.9502,32.98,32.77,32.77,46952,32.9502,32.98,32.77,32.77,46952,0.0,1.0
2023-03-21,33.2,33.2072,33.02,33.15,22135,33.2,33.2072,33.02,33.15,22135,0.0,1.0
2023-03-22,32.93,33.37,32.81,33.14,68219,32.93,33.37,32.81,33.14,68219,0.0,1.0
2023-03-23,33.01,33.24,32.84,33.05,37623,33.01,33.24,32.84,33.05,37623,0.0,1.0
2023-03-24,33.12,33.12,32.81,32.82,24694,33.12,33.12,32.81,32.82,24694,0.0,1.0
2023-03-27,33.13,33.2,33.0379,33.14,15923,33.13,33.2,33.0379,33.14,15923,0.0,1.0
2023-03-28,33.1,33.11,32.95,33.11,63652,33.1,33.11,32.95,33.11,63652,0.0,1.0
2023-03-29,33.34,33.34,33.1868,33.22,41877,33.34,33.34,33.1868,33.22,41877,0.0,1.0
2023-03-30,33.3965,33.41,33.3008,33.39,43307,33.3965,33.41,33.3008,33.39,43307,0.0,1.0
2023-03-31,33.6265,33.66,33.41,33.48,51865,33.6265,33.66,33.41,33.48,51865,0.0,1.0
2023-04-03,33.76,33.76,33.59,33.59,50916,33.76,33.76,33.59,33.59,50916,0.0,1.0
2023-04-04,33.69,33.7797,33.5901,33.6811,11008,33.69,33.7797,33.5901,33.6811,11008,0.0,1.0
2023-04-05,33.63,33.6592,33.5301,33.6592,17091,33.63,33.6592,33.5301,33.6592,17091,0.0,1.0
2023-04-06,33.7,33.71,33.55,33.62,17113,33.7,33.71,33.55,33.62,17113,0.0,1.0
2023-04-10,33.7,33.7,33.51,33.51,50858,33.7,33.7,33.51,33.51,50858,0.0,1.0
2023-04-11,33.7,33.77,33.65,33.65,76147,33.7,33.77,33.65,33.65,76147,0.0,1.0
2023-04-12,33.65,33.77,33.5901,33.7689,18145,33.65,33.77,33.5901,33.7689,18145,0.0,1.0
2023-04-13,33.85,33.88,33.62,33.62,28021,33.85,33.88,33.62,33.62,28021,0.0,1.0
2023-04-14,33.7911,33.9,33.6961,33.815,35262,33.7911,33.9,33.6961,33.815,35262,0.0,1.0
2023-04-17,33.8598,33.8598,33.73,33.85,21975,33.8598,33.8598,33.73,33.85,21975,0.0,1.0
2023-04-18,33.85,33.98,33.8201,33.98,9392,33.85,33.98,33.8201,33.98,9392,0.0,1.0
2023-04-19,33.8754,33.9299,33.82,33.82,26310,33.8754,33.9299,33.82,33.82,26310,0.0,1.0
2023-04-20,33.77,33.8763,33.73,33.8001,7871,33.77,33.8763,33.73,33.8001,7871,0.0,1.0
2023-04-21,33.79,33.84,33.75,33.79,53082,33.79,33.84,33.75,33.79,53082,0.0,1.0
2023-04-24,33.81,33.8739,33.73,33.78,75998,33.81,33.8739,33.73,33.78,75998,0.0,1.0
2023-04-25,33.59,33.7426,33.57,33.71,19475,33.59,33.7426,33.57,33.71,19475,0.0,1.0
2023-04-26,33.47,33.6428,33.4621,33.6428,49179,33.47,33.6428,33.4621,33.6428,49179,0.0,1.0
2023-04-27,33.82,33.837,33.55,33.55,18978,33.82,33.837,33.55,33.55,18978,0.0,1.0
2023-04-28,33.96,33.96,33.8799,33.88,8047,33.96,33.96,33.8799,33.88,8047,0.0,1.0
2023-05-01,33.96,34.0404,33.96,34.0,35260,33.96,34.0404,33.96,34.0,35260,0.0,1.0
2023-05-02,33.8056,33.945,33.69,33.945,10807,33.8056,33.945,33.69,33.945,10807,0.0,1.0
2023-05-03,33.683,33.94,33.68,33.8899,306165,33.683,33.94,33.68,33.8899,306165,0.0,1.0
2023-05-04,33.5,33.6299,33.49,33.59,25052,33.5,33.6299,33.49,33.59,25052,0.0,1.0
2023-05-05,33.83,33.94,33.75,33.775,22581,33.83,33.94,33.75,33.775,22581,0.0,1.0
2023-05-08,33.84,33.93,33.82,33.92,57776,33.84,33.93,33.82,33.92,57776,0.0,1.0
2023-05-09,33.83,33.86,33.7716,33.84,13709,33.83,33.86,33.7716,33.84,13709,0.0,1.0
2023-05-10,33.89,33.942,33.81,33.89,14782,33.89,33.942,33.81,33.89,14782,0.0,1.0
2023-05-11,33.905,33.905,33.74,33.74,10893,33.905,33.905,33.74,33.74,10893,0.0,1.0
2023-05-12,33.88,33.99,33.77,33.99,7122,33.88,33.99,33.77,33.99,7122,0.0,1.0
2023-05-15,33.9082,33.9149,33.8412,33.8541,5880,33.9082,33.9149,33.8412,33.8541,5880,0.0,1.0
2023-05-16,33.8039,33.92,33.8039,33.82,8942,33.8039,33.92,33.8039,33.82,8942,0.0,1.0
2023-05-17,33.98,34.04,33.8018,33.8018,9000,33.98,34.04,33.8018,33.8018,9000,0.0,1.0
2023-05-18,34.1793,34.1793,33.9619,33.9619,2391,34.1793,34.1793,33.9619,33.9619,2391,0.0,1.0
2023-05-19,34.17,34.2688,34.0901,34.19,13258,34.17,34.2688,34.0901,34.19,13258,0.0,1.0
2023-05-22,34.18,34.24,34.11,34.19,23992,34.18,34.24,34.11,34.19,23992,0.0,1.0
2023-05-23,33.92,34.13,33.92,34.05,123912,33.92,34.13,33.92,34.05,123912,0.0,1.0
2023-05-24,33.77,33.92,33.7228,33.92,578658,33.77,33.92,33.7228,33.92,578658,0.0,1.0
2023-05-25,33.969,33.969,33.88,33.96,13533,33.969,33.969,33.88,33.96,13533,0.0,1.0
2023-05-26,34.17,34.2493,34.045,34.045,8968,34.17,34.2493,34.045,34.045,8968,0.0,1.0
2023-05-30,34.2,34.34,34.1501,34.21,42783,34.2,34.34,34.1501,34.21,42783,0.0,1.0
2023-05-31,34.09,34.17,34.02,34.09,20001,34.09,34.17,34.02,34.09,20001,0.0,1.0
2023-06-01,34.2601,34.34,34.11,34.11,11438,34.2601,34.34,34.11,34.11,11438,0.0,1.0
2023-06-02,34.54,34.61,34.37,34.37,35084,34.54,34.61,34.37,34.37,35084,0.0,1.0
2023-06-05,34.58,34.64,34.43,34.54,16651,34.58,34.64,34.43,34.54,16651,0.0,1.0
2023-06-06,34.61,34.61,34.41,34.41,29866,34.61,34.61,34.41,34.41,29866,0.0,1.0
2023-06-07,34.5216,34.6,34.49,34.6,7412,34.5216,34.6,34.49,34.6,7412,0.0,1.0
2023-06-08,34.68,34.69,34.47,34.47,12779,34.68,34.69,34.47,34.47,12779,0.0,1.0
2023-06-09,34.71,34.77,34.6201,34.761,6302,34.71,34.77,34.6201,34.761,6302,0.0,1.0
2023-06-12,34.815,34.83,34.66,34.66,10039,34.815,34.83,34.66,34.66,10039,0.0,1.0
2023-06-13,34.9301,34.97,34.87,34.95,2945,34.9301,34.97,34.87,34.95,2945,0.0,1.0
2023-06-14,35.0,35.039,34.82,34.93,39312,35.0,35.039,34.82,34.93,39312,0.0,1.0
2023-06-15,35.12,35.16,34.89,34.89,8070,35.12,35.16,34.89,34.89,8070,0.0,1.0
2023-06-16,35.13,35.18,35.1,35.15,354635,35.13,35.18,35.1,35.15,354635,0.0,1.0
2023-06-20,35.0,35.05,34.9284,35.02,84341,35.0,35.05,34.9284,35.02,84341,0.0,1.0
2023-06-21,34.94,34.99,34.94,34.965,14184,34.94,34.99,34.94,34.965,14184,0.0,1.0
2023-06-22,35.03,35.03,34.91,34.94,20073,35.03,35.03,34.91,34.94,20073,0.0,1.0
2023-06-23,34.89,34.97,34.89,34.925,23058,34.89,34.97,34.89,34.925,23058,0.0,1.0
2023-06-26,34.9,34.93,34.87,34.87,20337,34.9,34.93,34.87,34.87,20337,0.0,1.0
2023-06-27,35.03,35.08,34.92,34.97,17754,35.03,35.08,34.92,34.97,17754,0.0,1.0
2023-06-28,35.05,35.11,34.97,34.97,12913,35.05,35.11,34.97,34.97,12913,0.0,1.0
2023-06-29,35.19,35.19,35.06,35.13,6017,35.19,35.19,35.06,35.13,6017,0.0,1.0
2023-06-30,35.3699,35.39,35.34,35.3419,7225,35.3699,35.39,35.34,35.3419,7225,0.0,1.0
2023-07-03,35.36,35.3709,35.3404,35.3404,3528,35.36,35.3709,35.3404,35.3404,3528,0.0,1.0
2023-07-05,35.36,35.37,35.22,35.22,10062,35.36,35.37,35.22,35.22,10062,0.0,1.0
2023-07-06,35.18,35.21,35.07,35.14,7203,35.18,35.21,35.07,35.14,7203,0.0,1.0
2023-07-07,35.16,35.29,35.16,35.19,18226,35.16,35.29,35.16,35.19,18226,0.0,1.0
2023-07-10,35.22,35.22,35.18,35.19,5135,35.22,35.22,35.18,35.19,5135,0.0,1.0
2023-07-11,35.32,35.32,35.22,35.27,23743,35.32,35.32,35.22,35.27,23743,0.0,1.0
2023-07-12,35.46,35.52,35.45,35.52,60209,35.46,35.52,35.45,35.52,60209,0.0,1.0
2023-07-13,35.615,35.64,35.52,35.52,10966,35.615,35.64,35.52,35.52,10966,0.0,1.0
2023-07-14,35.57,35.64,35.57,35.64,11000,35.57,35.64,35.57,35.64,11000,0.0,1.0
2023-07-17,35.6697,35.68,35.63,35.6347,3714,35.6697,35.68,35.63,35.6347,3714,0.0,1.0
2023-07-18,35.73,35.755,35.641,35.71,11375,35.73,35.755,35.641,35.71,11375,0.0,1.0
2023-07-19,35.7899,35.82,35.75,35.77,6330,35.7899,35.82,35.75,35.77,6330,0.0,1.0
2023-07-20,35.66,35.7865,35.65,35.68,21138,35.66,35.7865,35.65,35.68,21138,0.0,1.0
2023-07-21,35.68,35.765,35.68,35.765,3300,35.68,35.765,35.68,35.765,3300,0.0,1.0
2023-07-24,35.74,35.8,35.71,35.75,10074,35.74,35.8,35.71,35.75,10074,0.0,1.0
2023-07-25,35.8166,35.8459,35.74,35.74,8953,35.8166,35.8459,35.74,35.74,8953,0.0,1.0
2023-07-26,35.79,35.85,35.7401,35.75,14244,35.79,35.85,35.7401,35.75,14244,0.0,1.0
2023-07-27,35.7,35.91,35.68,35.91,162707,35.7,35.91,35.68,35.91,162707,0.0,1.0
2023-07-28,35.8749,35.89,35.8,35.8,171694,35.8749,35.89,35.8,35.8,171694,0.0,1.0
2023-07-31,35.8475,35.88,35.8101,35.83,43291,35.8475,35.88,35.8101,35.83,43291,0.0,1.0
2023-08-01,35.8448,35.8482,35.79,35.8275,114916,35.8448,35.8482,35.79,35.8275,114916,0.0,1.0
2023-08-02,35.6068,35.6935,35.561,35.68,64626,35.6068,35.6935,35.561,35.68,64626,0.0,1.0
2023-08-03,35.594,35.6399,35.49,35.49,32186,35.594,35.6399,35.49,35.49,32186,0.0,1.0
2023-08-04,35.5025,35.74,35.4801,35.62,43177,35.5025,35.74,35.4801,35.62,43177,0.0,1.0
2023-08-07,35.6773,35.6773,35.5607,35.5607,18993,35.6773,35.6773,35.5607,35.5607,18993,0.0,1.0
2023-08-08,35.6159,35.6159,35.481,35.53,3504,35.6159,35.6159,35.481,35.53,3504,0.0,1.0
2023-08-09,35.5034,35.58,35.5034,35.58,7310,35.5034,35.58,35.5034,35.58,7310,0.0,1.0
2023-08-10,35.5134,35.66,35.465,35.56,10856,35.5134,35.66,35.465,35.56,10856,0.0,1.0
2023-08-11,35.5021,35.53,35.44,35.46,951,35.5021,35.53,35.44,35.46,951,0.0,1.0
2023-08-14,35.5982,35.62,35.43,35.43,5541,35.5982,35.62,35.43,35.43,5541,0.0,1.0
2023-08-15,35.37,35.4562,35.36,35.41,3028,35.37,35.4562,35.36,35.41,3028,0.0,1.0
2023-08-16,35.2811,35.4,35.2405,35.4,1786,35.2811,35.4,35.2405,35.4,1786,0.0,1.0
2023-08-17,35.1,35.29,35.06,35.29,84159,35.1,35.29,35.06,35.29,84159,0.0,1.0
2023-08-18,35.1195,35.14,35.02,35.02,4296,35.1195,35.14,35.02,35.02,4296,0.0,1.0
2023-08-21,35.2709,35.2798,35.18,35.2,2597,35.2709,35.2798,35.18,35.2,2597,0.0,1.0
2023-08-22,35.1967,35.28,35.18,35.28,8188,35.1967,35.28,35.18,35.28,8188,0.0,1.0
2023-08-23,35.4061,35.41,35.22,35.22,4772,35.4061,35.41,35.22,35.22,4772,0.0,1.0
2023-08-24,35.1735,35.36,35.1735,35.36,3368,35.1735,35.36,35.1735,35.36,3368,0.0,1.0
2023-08-25,35.3153,35.32,35.18,35.22,76145,35.3153,35.32,35.18,35.22,76145,0.0,1.0
2023-08-28,35.4604,35.4604,35.38,35.38,4738,35.4604,35.4604,35.38,35.38,4738,0.0,1.0
2023-08-29,35.7206,35.7206,35.66,35.67,867,35.7206,35.7206,35.66,35.67,867,0.0,1.0
2023-08-30,35.7737,35.79,35.75,35.78,20886,35.7737,35.79,35.75,35.78,20886,0.0,1.0
2023-08-31,35.7999,35.8499,35.7701,35.83,16425,35.7999,35.8499,35.7701,35.83,16425,0.0,1.0
2023-09-01,35.853,35.88,35.77,35.88,14806,35.853,35.88,35.77,35.88,14806,0.0,1.0
2023-09-05,35.7587,35.78,35.7587,35.78,3631,35.7587,35.78,35.7587,35.78,3631,0.0,1.0
2023-09-06,35.67,35.68,35.55,35.68,24757,35.67,35.68,35.55,35.68,24757,0.0,1.0
2023-09-07,35.5929,35.5929,35.496,35.5415,10541,35.5929,35.5929,35.496,35.5415,10541,0.0,1.0
2023-09-08,35.6132,35.67,35.57,35.57,9852,35.6132,35.67,35.57,35.57,9852,0.0,1.0
2023-09-11,35.74,35.7401,35.67,35.7,6319,35.74,35.7401,35.67,35.7,6319,0.0,1.0
2023-09-12,35.6454,35.73,35.63,35.68,13024,35.6454,35.73,35.63,35.68,13024,0.0,1.0
2023-09-13,35.68,35.73,35.635,35.65,10699,35.68,35.73,35.635,35.65,10699,0.0,1.0
2023-09-14,35.8487,35.8732,35.77,35.77,4005,35.8487,35.8732,35.77,35.77,4005,0.0,1.0
2023-09-15,35.6252,35.775,35.62,35.775,68470,35.6252,35.775,35.62,35.775,68470,0.0,1.0
2023-09-18,35.63,35.7,35.6,35.6,3234,35.63,35.7,35.6,35.6,3234,0.0,1.0
2023-09-19,35.5801,35.63,35.47,35.63,2968,35.5801,35.63,35.47,35.63,2968,0.0,1.0
2023-09-20,35.4191,35.64,35.4191,35.63,5283,35.4191,35.64,35.4191,35.63,5283,0.0,1.0
2023-09-21,35.0153,35.22,35.0153,35.2,13547,35.0153,35.22,35.0153,35.2,13547,0.0,1.0
2023-09-22,34.96,35.12,34.96,35.1,10383,34.96,35.12,34.96,35.1,10383,0.0,1.0
2023-09-25,35.08,35.08,34.9112,34.9112,6329,35.08,35.08,34.9112,34.9112,6329,0.0,1.0
2023-09-26,34.7326,34.82,34.709,34.79,2167,34.7326,34.82,34.709,34.79,2167,0.0,1.0
2023-09-27,34.7496,34.8293,34.61,34.6315,3781,34.7496,34.8293,34.61,34.6315,3781,0.0,1.0
2023-09-28,34.9005,34.915,34.7,34.7,6347,34.9005,34.915,34.7,34.7,6347,0.0,1.0
2023-09-29,34.8459,35.07,34.796,35.07,20416,34.8459,35.07,34.796,35.07,20416,0.0,1.0
2023-10-02,34.8334,34.9067,34.66,34.84,2560,34.8334,34.9067,34.66,34.84,2560,0.0,1.0
2023-10-03,34.5002,34.77,34.45,34.77,10821,34.5002,34.77,34.45,34.77,10821,0.0,1.0
2023-10-04,34.66,34.74,34.47,34.5101,23703,34.66,34.74,34.47,34.5101,23703,0.0,1.0
2023-10-05,34.6734,34.7,34.47,34.6,12005,34.6734,34.7,34.47,34.6,12005,0.0,1.0
2023-10-06,34.9877,35.065,34.55,34.55,14408,34.9877,35.065,34.55,34.55,14408,0.0,1.0
2023-10-09,35.1147,35.16,34.85,34.85,3852,35.1147,35.16,34.85,34.85,3852,0.0,1.0
2023-10-10,35.249,35.34,35.2,35.2,15331,35.249,35.34,35.2,35.2,15331,0.0,1.0
2023-10-11,35.32,35.365,35.1915,35.29,8371,35.32,35.365,35.1915,35.29,8371,0.0,1.0
2023-10-12,35.2208,35.33,35.09,35.33,4986,35.2208,35.33,35.09,35.33,4986,0.0,1.0
2023-10-13,35.07,35.2254,35.07,35.13,4052,35.07,35.2254,35.07,35.13,4052,0.0,1.0
2023-10-16,35.366,35.38,35.29,35.29,6511,35.366,35.38,35.29,35.29,6511,0.0,1.0
2023-10-17,35.363,35.363,35.15,35.15,3152,35.363,35.363,35.15,35.15,3152,0.0,1.0
2023-10-18,35.0498,35.27,34.97,35.27,17315,35.0498,35.27,34.97,35.27,17315,0.0,1.0
2023-10-19,34.8614,35.096,34.8207,35.05,14162,34.8614,35.096,34.8207,35.05,14162,0.0,1.0
2023-10-20,34.546,34.77,34.546,34.77,1790,34.546,34.77,34.546,34.77,1790,0.0,1.0
2023-10-23,34.468,34.6799,34.38,34.38,7644,34.468,34.6799,34.38,34.38,7644,0.0,1.0
2023-10-24,34.6057,34.65,34.58,34.63,6593,34.6057,34.65,34.58,34.63,6593,0.0,1.0
2023-10-25,34.283,34.52,34.283,34.52,9483,34.283,34.52,34.283,34.52,9483,0.0,1.0
2023-10-26,33.9758,34.23,33.9525,34.23,8504,33.9758,34.23,33.9525,34.23,8504,0.0,1.0
2023-10-27,33.8294,34.04,33.76,33.99,17193,33.8294,34.04,33.76,33.99,17193,0.0,1.0
2023-10-30,34.1428,34.1428,33.9316,33.97,5091,34.1428,34.1428,33.9316,33.97,5091,0.0,1.0
2023-10-31,34.2884,34.2884,34.1,34.1,6824,34.2884,34.2884,34.1,34.1,6824,0.0,1.0
2023-11-01,34.5637,34.5637,34.3301,34.37,7077,34.5637,34.5637,34.3301,34.37,7077,0.0,1.0
2023-11-02,35.0566,35.0566,34.78,34.78,2583,35.0566,35.0566,34.78,34.78,2583,0.0,1.0
2023-11-03,35.33,35.4,35.17,35.17,5983,35.33,35.4,35.17,35.17,5983,0.0,1.0
2023-11-06,35.3315,35.386,35.24,35.33,4414,35.3315,35.386,35.24,35.33,4414,0.0,1.0
2023-11-07,35.46,35.49,35.37,35.37,40594,35.46,35.49,35.37,35.37,40594,0.0,1.0
2023-11-08,35.4847,35.5025,35.37,35.5025,2253,35.4847,35.5025,35.37,35.5025,2253,0.0,1.0
2023-11-09,35.2472,35.5,35.245,35.5,10225,35.2472,35.5,35.245,35.5,10225,0.0,1.0
2023-11-10,35.6699,35.68,35.31,35.36,100806,35.6699,35.68,35.31,35.36,100806,0.0,1.0
2023-11-13,35.68,35.7113,35.6,35.6,3407,35.68,35.7113,35.6,35.6,3407,0.0,1.0
2023-11-14,36.13,36.24,36.11,36.11,26928,36.13,36.24,36.11,36.11,26928,0.0,1.0
2023-11-15,36.2112,36.2807,36.19,36.246,5805,36.2112,36.2807,36.19,36.246,5805,0.0,1.0
2023-11-16,36.2407,36.2407,36.16,36.24,8758,36.2407,36.2407,36.16,36.24,8758,0.0,1.0
2023-11-17,36.299,36.36,36.21,36.244,8210,36.299,36.36,36.21,36.244,8210,0.0,1.0
2023-11-20,36.4663,36.4701,36.3615,36.38,8605,36.4663,36.4701,36.3615,36.38,8605,0.0,1.0
2023-11-21,36.4278,36.4278,36.34,36.36,44573,36.4278,36.4278,36.34,36.36,44573,0.0,1.0
2023-11-22,36.5432,36.5601,36.48,36.485,12835,36.5432,36.5601,36.48,36.485,12835,0.0,1.0
2023-11-24,36.5568,36.5568,36.51,36.53,2474,36.5568,36.5568,36.51,36.53,2474,0.0,1.0
2023-11-27,36.5361,36.56,36.5,36.5,6237,36.5361,36.56,36.5,36.5,6237,0.0,1.0
2023-11-28,36.557,36.5622,36.48,36.48,5276,36.557,36.5622,36.48,36.48,5276,0.0,1.0
2023-11-29,36.5,36.64,36.5,36.64,9436,36.5,36.64,36.5,36.64,9436,0.0,1.0
2023-11-30,36.6103,36.6103,36.4701,36.4701,26299,36.6103,36.6103,36.4701,36.4701,26299,0.0,1.0
2023-12-01,36.7493,36.7667,36.595,36.61,4940,36.7493,36.7667,36.595,36.61,4940,0.0,1.0
2023-12-04,36.6439,36.6439,36.55,36.55,9349,36.6439,36.6439,36.55,36.55,9349,0.0,1.0
2023-12-05,36.6238,36.65,36.57,36.61,8239,36.6238,36.65,36.57,36.61,8239,0.0,1.0
2023-12-06,36.5435,36.68,36.54,36.68,5359,36.5435,36.68,36.54,36.68,5359,0.0,1.0
2023-12-07,36.7198,36.72,36.6487,36.65,3826,36.7198,36.72,36.6487,36.65,3826,0.0,1.0
2023-12-08,36.8355,36.84,36.73,36.73,2281,36.8355,36.84,36.73,36.73,2281,0.0,1.0
2023-12-11,36.927,36.9498,36.76,36.76,6668,36.927,36.9498,36.76,36.76,6668,0.0,1.0
2023-12-12,37.0293,37.0293,36.92,36.92,17335,37.0293,37.0293,36.92,36.92,17335,0.0,1.0
2023-12-13,37.233,37.233,37.019,37.019,34153,37.233,37.233,37.019,37.019,34153,0.0,1.0
2023-12-14,37.24,37.33,37.19,37.295,10150,37.24,37.33,37.19,37.295,10150,0.0,1.0
2023-12-15,37.2948,37.31,37.23,37.23,42319,37.2948,37.31,37.23,37.23,42319,0.0,1.0
2023-12-18,37.33,37.35,37.29,37.3,13187,37.33,37.35,37.29,37.3,13187,0.0,1.0
2023-12-19,37.3851,37.42,37.34,37.39,101613,37.3851,37.42,37.34,37.39,101613,0.0,1.0
2023-12-20,37.225,37.44,37.225,37.3798,486957,37.225,37.44,37.225,37.3798,486957,0.0,1.0
2023-12-21,37.3347,37.3347,37.22,37.27,17576,37.3347,37.3347,37.22,37.27,17576,0.0,1.0
2023-12-22,37.3843,37.406,37.35,37.37,6343,37.3843,37.406,37.35,37.37,6343,0.0,1.0
2023-12-26,37.4508,37.48,37.42,37.42,46195,37.4508,37.48,37.42,37.42,46195,0.0,1.0
2023-12-27,37.4913,37.5299,37.44,37.475,40318,37.4913,37.5299,37.44,37.475,40318,0.0,1.0
2023-12-28,37.5027,37.539,37.477,37.51,6990,37.5027,37.539,37.477,37.51,6990,0.0,1.0
2023-12-29,37.49,37.5332,37.4413,37.49,6975,37.49,37.5332,37.4413,37.49,6975,0.0,1.0
2024-01-02,37.4664,37.482,37.39,37.4047,14373,37.4664,37.482,37.39,37.4047,14373,0.0,1.0
2024-01-03,37.3594,37.4294,37.34,37.38,8071,37.3594,37.4294,37.34,37.38,8071,0.0,1.0
2024-01-04,37.3212,37.3987,37.3212,37.37,4351,37.3212,37.3987,37.3212,37.37,4351,0.0,1.0
2024-01-05,37.388,37.4503,37.32,37.3697,11999,37.388,37.4503,37.32,37.3697,11999,0.0,1.0
2024-01-08,37.5805,37.5805,37.42,37.42,10371,37.5805,37.5805,37.42,37.42,10371,0.0,1.0
2024-01-09,37.5993,37.5993,37.5513,37.5513,1225,37.5993,37.5993,37.5513,37.5513,1225,0.0,1.0
2024-01-10,37.6514,37.66,37.54,37.54,8207,37.6514,37.66,37.54,37.54,8207,0.0,1.0
2024-01-11,37.6693,37.6693,37.5481,37.625,12559,37.6693,37.6693,37.5481,37.625,12559,0.0,1.0
2024-01-12,37.6996,37.77,37.6507,37.77,19746,37.6996,37.77,37.6507,37.77,19746,0.0,1.0
2024-01-16,37.6486,37.6486,37.6,37.635,10615,37.6486,37.6486,37.6,37.635,10615,0.0,1.0
2024-01-17,37.57,37.5946,37.52,37.52,4766,37.57,37.5946,37.52,37.52,4766,0.0,1.0
2024-01-18,37.6967,37.6967,37.5901,37.601,5228,37.6967,37.6967,37.5901,37.601,5228,0.0,1.0
2024-01-19,37.79,37.8261,37.7,37.7,10139,37.79,37.8261,37.7,37.7,10139,0.0,1.0
2024-01-22,37.8443,37.8799,37.81,37.82,8819,37.8443,37.8799,37.81,37.82,8819,0.0,1.0
2024-01-23,37.88,37.88,37.8,37.8,128501,37.88,37.88,37.8,37.8,128501,0.0,1.0
2024-01-24,37.86,37.908,37.86,37.8701,482290,37.86,37.908,37.86,37.8701,482290,0.0,1.0
2024-01-25,37.88,37.9192,37.84,37.84,7303,37.88,37.9192,37.84,37.84,7303,0.0,1.0
2024-01-26,37.9287,37.9287,37.8808,37.8808,18292,37.9287,37.9287,37.8808,37.8808,18292,0.0,1.0
2024-01-29,37.93,37.9475,37.91,37.93,11247,37.93,37.9475,37.91,37.93,11247,0.0,1.0
2024-01-30,37.935,37.98,37.9207,37.94,7243,37.935,37.98,37.9207,37.94,7243,0.0,1.0
2024-01-31,37.91,37.98,37.905,37.98,5698,37.91,37.98,37.905,37.98,5698,0.0,1.0
2024-02-01,37.95,37.97,37.92,37.95,38971,37.95,37.97,37.92,37.95,38971,0.0,1.0
2024-02-02,38.0,38.03,37.98,37.99,8624,38.0,38.03,37.98,37.99,8624,0.0,1.0
2024-02-05,38.0049,38.07,37.97,38.07,4324,38.0049,38.07,37.97,38.07,4324,0.0,1.0
2024-02-06,37.99,38.08,37.99,38.08,6480,37.99,38.08,37.99,38.08,6480,0.0,1.0
2024-02-07,38.01,38.03,37.9901,38.01,4360,38.01,38.03,37.9901,38.01,4360,0.0,1.0
2024-02-08,38.06,38.08,37.97,37.97,6379,38.06,38.08,37.97,37.97,6379,0.0,1.0
2024-02-09,38.055,38.08,38.01,38.01,4923,38.055,38.08,38.01,38.01,4923,0.0,1.0
2024-02-12,38.03,38.08,38.0201,38.0594,11452,38.03,38.08,38.0201,38.0594,11452,0.0,1.0
2024-02-13,38.08,38.1,38.02,38.04,28713,38.08,38.1,38.02,38.04,28713,0.0,1.0
2024-02-14,38.07,38.11,38.04,38.055,38629,38.07,38.11,38.04,38.055,38629,0.0,1.0
2024-02-15,38.1,38.14,38.07,38.14,22072,38.1,38.14,38.07,38.14,22072,0.0,1.0
2024-02-16,38.12,38.14,38.06,38.1185,464118,38.12,38.14,38.06,38.1185,464118,0.0,1.0
2024-02-20,38.0,38.1,37.898,38.1,306954,38.0,38.1,37.898,38.1,306954,0.0,1.0
2024-02-21,38.75,38.75,37.875,37.99,884188,38.75,38.75,37.875,37.99,884188,0.0,1.0
2024-02-22,38.46,38.51,38.2899,38.36,1237444,38.46,38.51,38.2899,38.36,1237444,0.0,1.0
2024-02-23,38.49,38.5799,38.435,38.55,111263,38.49,38.5799,38.435,38.55,111263,0.0,1.0
2024-02-26,38.39,38.49,38.3801,38.49,66574,38.39,38.49,38.3801,38.49,66574,0.0,1.0
2024-02-27,38.4202,38.4295,38.31,38.42,41019,38.4202,38.4295,38.31,38.42,41019,0.0,1.0
2024-02-28,38.39,38.429,38.29,38.29,64269,38.39,38.429,38.29,38.29,64269,0.0,1.0
2024-02-29,38.47,38.55,38.38,38.4825,171243,38.47,38.55,38.38,38.4825,171243,0.0,1.0
2024-03-01,38.68,38.699,38.482,38.54,195356,38.68,38.699,38.482,38.54,195356,0.0,1.0
2024-03-04,38.645,38.71,38.62,38.65,112243,38.645,38.71,38.62,38.65,112243,0.0,1.0
2024-03-05,38.44,38.57,38.36,38.53,68328,38.44,38.57,38.36,38.53,68328,0.0,1.0
2024-03-06,38.55,38.618,38.4919,38.51,89234,38.55,38.618,38.4919,38.51,89234,0.0,1.0
2024-03-07,38.74,38.784,38.64,38.7,52851,38.74,38.784,38.64,38.7,52851,0.0,1.0
2024-03-08,38.6251,38.89,38.585,38.8,57462,38.6251,38.89,38.585,38.8,57462,0.0,1.0
2024-03-11,38.6,38.62,38.495,38.5,73399,38.6,38.62,38.495,38.5,73399,0.0,1.0
2024-03-12,38.82,38.839,38.64,38.64,140456,38.82,38.839,38.64,38.64,140456,0.0,1.0
2024-03-13,38.78,38.8393,38.7001,38.8093,57399,38.78,38.8393,38.7001,38.8093,57399,0.0,1.0
2024-03-14,38.73,38.84,38.605,38.84,32628,38.73,38.84,38.605,38.84,32628,0.0,1.0
2024-03-15,38.6,38.66,38.51,38.51,41832,38.6,38.66,38.51,38.51,41832,0.0,1.0
2024-03-18,38.72,38.815,38.69,38.71,39767,38.72,38.815,38.69,38.71,39767,0.0,1.0
2024-03-19,38.8,38.85,38.63,38.74,574341,38.8,38.85,38.63,38.74,574341,0.0,1.0
2024-03-20,38.99,39.0,38.8,38.9,1177477,38.99,39.0,38.8,38.9,1177477,0.0,1.0
2024-03-21,39.03,39.12,39.03,39.105,60316,39.03,39.12,39.03,39.105,60316,0.0,1.0
2024-03-22,39.02,39.083,39.01,39.01,10418,39.02,39.083,39.01,39.01,10418,0.0,1.0
2024-03-25,38.97,39.04,38.96,39.03,7013,38.97,39.04,38.96,39.03,7013,0.0,1.0
2024-03-26,38.91,39.0599,38.91,38.98,45777,38.91,39.0599,38.91,38.98,45777,0.0,1.0
2024-03-27,39.09,39.09,38.941,38.99,14707,39.09,39.09,38.941,38.99,14707,0.0,1.0
2024-03-28,39.11,39.16,39.1001,39.14,58887,39.11,39.16,39.1001,39.14,58887,0.0,1.0
2024-04-01,39.0835,39.2,39.0167,39.2,45880,39.0835,39.2,39.0167,39.2,45880,0.0,1.0
2024-04-02,38.98,38.99,38.87,38.97,6628,38.98,38.99,38.87,38.97,6628,0.0,1.0
2024-04-03,39.0,39.04,38.91,38.94,14541,39.0,39.04,38.91,38.94,14541,0.0,1.0
2024-04-04,38.7606,39.13,38.76,39.1093,20008,38.7606,39.13,38.76,39.1093,20008,0.0,1.0
2024-04-05,38.99,39.03,38.8759,38.88,44049,38.99,39.03,38.8759,38.88,44049,0.0,1.0
2024-04-08,38.973,39.0099,38.94,38.94,6687,38.973,39.0099,38.94,38.94,6687,0.0,1.0
2024-04-09,38.99,39.01,38.79,39.0,9776,38.99,39.01,38.79,39.0,9776,0.0,1.0
2024-04-10,38.805,38.84,38.7,38.79,15169,38.805,38.84,38.7,38.79,15169,0.0,1.0
2024-04-11,38.9,38.97,38.7,38.82,8597,38.9,38.97,38.7,38.82,8597,0.0,1.0
2024-04-12,38.62,38.81,38.6008,38.79,13754,38.62,38.81,38.6008,38.79,13754,0.0,1.0
2024-04-15,38.44,38.84,38.405,38.75,64370,38.44,38.84,38.405,38.75,64370,0.0,1.0
2024-04-16,38.3734,38.4592,38.32,38.4,16795,38.3734,38.4592,38.32,38.4,16795,0.0,1.0
2024-04-17,38.2553,38.46,38.2192,38.46,19274,38.2553,38.46,38.2192,38.46,19274,0.0,1.0
2024-04-18,38.16,38.3699,38.1309,38.24,17894,38.16,38.3699,38.1309,38.24,17894,0.0,1.0
2024-04-19,38.0,38.21,37.9301,38.2,6195,38.0,38.21,37.9301,38.2,6195,0.0,1.0
2024-04-22,38.18,38.31,38.006,38.1,32249,38.18,38.31,38.006,38.1,32249,0.0,1.0
2024-04-23,38.44,38.4899,38.31,38.31,7107,38.44,38.4899,38.31,38.31,7107,0.0,1.0
2024-04-24,38.475,38.51,38.3593,38.46,14748,38.475,38.51,38.3593,38.46,14748,0.0,1.0
2024-04-25,38.3612,38.4299,38.1114,38.1114,18915,38.3612,38.4299,38.1114,38.1114,18915,0.0,1.0
2024-04-26,38.56,38.68,38.56,38.56,12947,38.56,38.68,38.56,38.56,12947,0.0,1.0
2024-04-29,38.62,38.6774,38.62,38.67,4178,38.62,38.6774,38.62,38.67,4178,0.0,1.0
2024-04-30,38.3464,38.64,38.3464,38.64,7694,38.3464,38.64,38.3464,38.64,7694,0.0,1.0
2024-05-01,38.2503,38.5657,38.24,38.2405,2428,38.2503,38.5657,38.24,38.2405,2428,0.0,1.0
2024-05-02,38.37,38.455,38.1701,38.3,9303,38.37,38.455,38.1701,38.3,9303,0.0,1.0
2024-05-03,38.7215,38.75,38.65,38.75,4729,38.7215,38.75,38.65,38.75,4729,0.0,1.0
2024-05-06,38.9244,38.9244,38.81,38.8481,8513,38.9244,38.9244,38.81,38.8481,8513,0.0,1.0
2024-05-07,38.9881,39.0599,38.93,38.95,20080,38.9881,39.0599,38.93,38.95,20080,0.0,1.0
2024-05-08,38.9952,38.9952,38.85,38.85,1901,38.9952,38.9952,38.85,38.85,1901,0.0,1.0
2024-05-09,39.0963,39.0963,39.0201,39.06,11196,39.0963,39.0963,39.0201,39.06,11196,0.0,1.0
2024-05-10,39.145,39.25,39.1,39.25,75877,39.145,39.25,39.1,39.25,75877,0.0,1.0
2024-05-13,39.134,39.2478,39.12,39.16,6597,39.134,39.2478,39.12,39.16,6597,0.0,1.0
2024-05-14,39.3195,39.3195,39.15,39.1704,8042,39.3195,39.3195,39.15,39.1704,8042,0.0,1.0
2024-05-15,39.5239,39.5239,39.37,39.37,2733,39.5239,39.5239,39.37,39.37,2733,0.0,1.0
2024-05-16,39.5143,39.59,39.5,39.5671,3525,39.5143,39.59,39.5,39.5671,3525,0.0,1.0
2024-05-17,39.5302,39.54,39.48,39.4906,5798,39.5302,39.54,39.48,39.4906,5798,0.0,1.0
2024-05-20,39.5691,39.6399,39.55,39.62,5577,39.5691,39.6399,39.55,39.62,5577,0.0,1.0
2024-05-21,39.6465,39.68,39.54,39.55,10120,39.6465,39.68,39.54,39.55,10120,0.0,1.0
2024-05-22,39.5753,39.67,39.5,39.58,210812,39.5753,39.67,39.5,39.58,210812,0.0,1.0
2024-05-23,39.47,39.74,39.42,39.74,7485,39.47,39.74,39.42,39.74,7485,0.0,1.0
2024-05-24,39.6118,39.66,39.515,39.61,46548,39.6118,39.66,39.515,39.61,46548,0.0,1.0
2024-05-28,39.62,39.67,39.4904,39.5997,22499,39.62,39.67,39.4904,39.5997,22499,0.0,1.0
2024-05-29,39.4804,39.55,39.48,39.51,3441,39.4804,39.55,39.48,39.51,3441,0.0,1.0
2024-05-30,39.34,39.4679,39.34,39.42,163625,39.34,39.4679,39.34,39.42,163625,0.0,1.0
2024-05-31,39.5216,39.5216,39.1804,39.37,15279,39.5216,39.5216,39.1804,39.37,15279,0.0,1.0
2024-06-03,39.539,39.62,39.395,39.6,3224,39.539,39.62,39.395,39.6,3224,0.0,1.0
2024-06-04,39.5999,39.6099,39.49,39.6099,6039,39.5999,39.6099,39.49,39.6099,6039,0.0,1.0
2024-06-05,39.8153,39.8273,39.64,39.67,5313,39.8153,39.8273,39.64,39.67,5313,0.0,1.0
2024-06-06,39.8301,39.8336,39.77,39.8336,8232,39.8301,39.8336,39.77,39.8336,8232,0.0,1.0
2024-06-07,39.8269,39.93,39.78,39.78,1901,39.8269,39.93,39.78,39.78,1901,0.0,1.0
2024-06-10,39.8657,39.88,39.7856,39.7856,3886,39.8657,39.88,39.7856,39.7856,3886,0.0,1.0
2024-06-11,39.9252,39.9399,39.7701,39.7701,9097,39.9252,39.9399,39.7701,39.7701,9097,0.0,1.0
2024-06-12,40.1314,40.2199,39.98,40.17,75368,40.1314,40.2199,39.98,40.17,75368,0.0,1.0
2024-06-13,40.1767,40.1767,40.09,40.145,19565,40.1767,40.1767,40.09,40.145,19565,0.0,1.0
2024-06-14,40.1596,40.1596,40.1,40.1299,122137,40.1596,40.1596,40.1,40.1299,122137,0.0,1.0
2024-06-17,40.31,40.3799,40.12,40.13,20775,40.31,40.3799,40.12,40.13,20775,0.0,1.0
2024-06-18,40.3754,40.39,40.3201,40.37,9728,40.3754,40.39,40.3201,40.37,9728,0.0,1.0
2024-06-20,40.29,40.375,40.28,40.37,30443,40.29,40.375,40.28,40.37,30443,0.0,1.0
2024-06-21,40.2951,40.3323,40.2408,40.27,6804,40.2951,40.3323,40.2408,40.27,6804,0.0,1.0
2024-06-24,40.225,40.3451,40.225,40.29,9171,40.225,40.3451,40.225,40.29,9171,0.0,1.0
2024-06-25,40.31,40.32,40.23,40.23,8785,40.31,40.32,40.23,40.23,8785,0.0,1.0
2024-06-26,40.37,40.37,40.28,40.28,3224,40.37,40.37,40.28,40.28,3224,0.0,1.0
2024-06-27,40.37,40.4011,40.35,40.4011,19315,40.37,40.4011,40.35,40.4011,19315,0.0,1.0
2024-06-28,40.33,40.52,40.33,40.5127,13710,40.33,40.52,40.33,40.5127,13710,0.0,1.0
2024-07-01,40.39,40.415,40.2861,40.33,23669,40.39,40.415,40.2861,40.33,23669,0.0,1.0
2024-07-02,40.5253,40.5253,40.38,40.39,22279,40.5253,40.5253,40.38,40.39,22279,0.0,1.0
2024-07-03,40.585,40.595,40.53,40.55,12337,40.585,40.595,40.53,40.55,12337,0.0,1.0
2024-07-05,40.7118,40.73,40.61,40.62,9590,40.7118,40.73,40.61,40.62,9590,0.0,1.0
2024-07-08,40.7315,40.74,40.69,40.74,1583,40.7315,40.74,40.69,40.74,1583,0.0,1.0
2024-07-09,40.746,40.8399,40.7369,40.8399,9338,40.746,40.8399,40.7369,40.8399,9338,0.0,1.0
2024-07-10,40.9024,40.9024,40.79,40.82,4777,40.9024,40.9024,40.79,40.82,4777,0.0,1.0
2024-07-11,40.799,40.9407,40.76,40.9407,19656,40.799,40.9407,40.76,40.9407,19656,0.0,1.0
2024-07-12,40.885,40.9699,40.87,40.87,8709,40.885,40.9699,40.87,40.87,8709,0.0,1.0
2024-07-15,40.9201,40.98,40.87,40.95,4729,40.9201,40.98,40.87,40.95,4729,0.0,1.0
2024-07-16,41.02,41.04,40.92,40.92,11177,41.02,41.04,40.92,40.92,11177,0.0,1.0
2024-07-17,40.8,40.83,40.79,40.825,2282,40.8,40.83,40.79,40.825,2282,0.0,1.0
2024-07-18,40.6675,40.845,40.65,40.845,5602,40.6675,40.845,40.65,40.845,5602,0.0,1.0
2024-07-19,40.5509,40.7,40.5509,40.7,2275,40.5509,40.7,40.5509,40.7,2275,0.0,1.0
2024-07-22,40.7593,40.78,40.65,40.73,7734,40.7593,40.78,40.65,40.73,7734,0.0,1.0
2024-07-23,40.7267,40.826,40.7267,40.77,4624,40.7267,40.826,40.7267,40.77,4624,0.0,1.0
2024-07-24,40.2697,40.47,40.2697,40.47,3319,40.2697,40.47,40.2697,40.47,3319,0.0,1.0
2024-07-25,40.1999,40.43,40.18,40.18,3818,40.1999,40.43,40.18,40.18,3818,0.0,1.0
2024-07-26,40.395,40.4622,40.28,40.28,4132,40.395,40.4622,40.28,40.28,4132,0.0,1.0
2024-07-29,40.4628,40.5299,40.4628,40.47,2038,40.4628,40.5299,40.4628,40.47,2038,0.0,1.0
2024-07-30,40.36,40.53,40.26,40.53,14780,40.36,40.53,40.26,40.53,14780,0.0,1.0
2024-07-31,40.6851,40.73,40.6,40.6,3774,40.6851,40.73,40.6,40.6,3774,0.0,1.0
2024-08-01,40.3689,40.785,40.24,40.66,8190,40.3689,40.785,40.24,40.66,8190,0.0,1.0
2024-08-02,39.9714,40.02,39.79,39.85,9319,39.9714,40.02,39.79,39.85,9319,0.0,1.0
2024-08-05,39.3289,39.54,38.87,38.87,23401,39.3289,39.54,38.87,38.87,23401,0.0,1.0
2024-08-06,39.6289,39.86,39.32,39.32,4830,39.6289,39.86,39.32,39.32,4830,0.0,1.0
2024-08-07,39.433,39.917,39.43,39.917,52722,39.433,39.917,39.43,39.917,52722,0.0,1.0
2024-08-08,39.9064,39.9064,39.705,39.705,6359,39.9064,39.9064,39.705,39.705,6359,0.0,1.0
2024-08-09,40.0668,40.07,39.8991,39.94,60042,40.0668,40.07,39.8991,39.94,60042,0.0,1.0
2024-08-12,40.0672,40.0732,40.0301,40.07,3147,40.0672,40.0732,40.0301,40.07,3147,0.0,1.0
2024-08-13,40.4464,40.4464,40.26,40.29,2303,40.4464,40.4464,40.26,40.29,2303,0.0,1.0
2024-08-14,40.5761,40.5761,40.41,40.41,10598,40.5761,40.5761,40.41,40.41,10598,0.0,1.0
2024-08-15,40.8511,40.8795,40.68,40.68,8455,40.8511,40.8795,40.68,40.68,8455,0.0,1.0
2024-08-16,40.9332,40.9999,40.88,40.91,8710,40.9332,40.9999,40.88,40.91,8710,0.0,1.0
2024-08-19,41.08,41.08,40.88,40.88,6943,41.08,41.08,40.88,40.88,6943,0.0,1.0
2024-08-20,41.0957,41.1371,41.037,41.1371,5922,41.0957,41.1371,41.037,41.1371,5922,0.0,1.0
2024-08-21,41.1501,41.16,41.06,41.15,131559,41.1501,41.16,41.06,41.15,131559,0.0,1.0
2024-08-22,40.9791,41.19,40.95,41.12,7386,40.9791,41.19,40.95,41.12,7386,0.0,1.0
2024-08-23,41.2311,41.2311,41.07,41.13,3222,41.2311,41.2311,41.07,41.13,3222,0.0,1.0
2024-08-26,41.1877,41.195,41.1101,41.16,58352,41.1877,41.195,41.1101,41.16,58352,0.0,1.0
2024-08-27,41.21,41.2547,41.12,41.12,12321,41.21,41.2547,41.12,41.12,12321,0.0,1.0
2024-08-28,41.1514,41.1514,41.0801,41.15,1844,41.1514,41.1514,41.0801,41.15,1844,0.0,1.0
2024-08-29,41.1457,41.32,41.11,41.13,10255,41.1457,41.32,41.11,41.13,10255,0.0,1.0
2024-08-30,41.34,41.34,41.14,41.21,10434,41.34,41.34,41.14,41.21,10434,0.0,1.0
2024-09-03,40.85,41.15,40.84,41.15,8585,40.85,41.15,40.84,41.15,8585,0.0,1.0
2024-09-04,40.8794,40.99,40.81,40.9,5606,40.8794,40.99,40.81,40.9,5606,0.0,1.0
2024-09-05,40.84,40.972,40.7201,40.875,16178,40.84,40.972,40.7201,40.875,16178,0.0,1.0
2024-09-06,40.447,40.88,40.41,40.88,4775,40.447,40.88,40.41,40.88,4775,0.0,1.0
2024-09-09,40.675,40.72,40.55,40.63,10299,40.675,40.72,40.55,40.63,10299,0.0,1.0
2024-09-10,40.7999,40.7999,40.72,40.72,607,40.7999,40.7999,40.72,40.72,607,0.0,1.0
2024-09-11,41.0242,41.0242,40.546,40.546,2751,41.0242,41.0242,40.546,40.546,2751,0.0,1.0
2024-09-12,41.1709,41.22,41.01,41.01,2795,41.1709,41.22,41.01,41.01,2795,0.0,1.0
2024-09-13,41.3093,41.3093,41.2204,41.2204,4656,41.3093,41.3093,41.2204,41.2204,4656,0.0,1.0
2024-09-16,41.3395,41.3799,41.24,41.3199,10146,41.3395,41.3799,41.24,41.3199,10146,0.0,1.0
2024-09-17,41.3359,41.39,41.266,41.35,12099,41.3359,41.39,41.266,41.35,12099,0.0,1.0
2024-09-18,41.3132,41.4199,41.3,41.31,2651,41.3132,41.4199,41.3,41.31,2651,0.0,1.0
2024-09-19,41.6148,41.6599,41.54,41.625,7066,41.6148,41.6599,41.54,41.625,7066,0.0,1.0
2024-09-20,41.6111,41.6393,41.52,41.62,26736,41.6111,41.6393,41.52,41.62,26736,0.0,1.0
2024-09-23,41.6486,41.68,41.5901,41.68,49263,41.6486,41.68,41.5901,41.68,49263,0.0,1.0
2024-09-24,41.69,41.69,41.594,41.6,41380,41.69,41.69,41.594,41.6,41380,0.0,1.0
2024-09-25,41.6232,41.7,41.6232,41.68,5766,41.6232,41.7,41.6232,41.68,5766,0.0,1.0
2024-09-26,41.7228,41.74,41.65,41.74,7089,41.7228,41.74,41.65,41.74,7089,0.0,1.0
2024-09-27,41.6843,41.765,41.65,41.72,4835,41.6843,41.765,41.65,41.72,4835,0.0,1.0
2024-09-30,41.74,41.74,41.59,41.64,27897,41.74,41.74,41.59,41.64,27897,0.0,1.0
2024-10-01,41.6077,41.68,41.53,41.68,3451,41.6077,41.68,41.53,41.68,3451,0.0,1.0
2024-10-02,41.58,41.65,41.53,41.64,21326,41.58,41.65,41.53,41.64,21326,0.0,1.0
2024-10-03,41.53,41.610742,41.47,41.47,21706,41.53,41.610742,41.47,41.47,21706,0.0,1.0
2024-10-04,41.7276,41.7276,41.56,41.65,3315,41.7276,41.7276,41.56,41.65,3315,0.0,1.0
2024-10-07,41.5552,41.675,41.5552,41.63,4033,41.5552,41.675,41.5552,41.63,4033,0.0,1.0
2024-10-08,41.7339,41.7339,41.6,41.6,3212,41.7339,41.7339,41.6,41.6,3212,0.0,1.0
2024-10-09,41.8398,41.8398,41.61,41.61,2083,41.8398,41.8398,41.61,41.61,2083,0.0,1.0
2024-10-10,41.8028,41.83,41.73,41.77,7723,41.8028,41.83,41.73,41.77,7723,0.0,1.0
2024-10-11,41.9017,41.93,41.79,41.79,9473,41.9017,41.93,41.79,41.79,9473,0.0,1.0
2024-10-14,42.0,42.04,41.94,41.947,38380,42.0,42.04,41.94,41.947,38380,0.0,1.0
2024-10-15,41.9211,42.01,41.88,42.01,1956,41.9211,42.01,41.88,42.01,1956,0.0,1.0
2024-10-16,41.9903,41.9903,41.83,41.83,4873,41.9903,41.9903,41.83,41.83,4873,0.0,1.0
2024-10-17,42.0252,42.0392,41.97,41.99,6179,42.0252,42.0392,41.97,41.99,6179,0.0,1.0
2024-10-18,42.06,42.13,42.03,42.03,3569,42.06,42.13,42.03,42.03,3569,0.0,1.0
2024-10-21,42.0803,42.0803,41.6,41.6,4760,42.0803,42.0803,41.6,41.6,4760,0.0,1.0
2024-10-22,42.06,42.088,42.01,42.0557,34515,42.06,42.088,42.01,42.0557,34515,0.0,1.0
2024-10-23,41.9602,42.0899,41.86,42.02,6934,41.9602,42.0899,41.86,42.02,6934,0.0,1.0
2024-10-24,41.9508,42.0013,41.9412,41.97,7375,41.9508,42.0013,41.9412,41.97,7375,0.0,1.0
2024-10-25,41.9709,42.1037,41.9709,42.07,2446,41.9709,42.1037,41.9709,42.07,2446,0.0,1.0
2024-10-28,42.0499,42.05,42.03,42.05,572,42.0499,42.05,42.03,42.05,572,0.0,1.0
2024-10-29,42.0798,42.105,41.99,41.99,2383,42.0798,42.105,41.99,41.99,2383,0.0,1.0
2024-10-30,42.0261,42.1399,42.01,42.01,5631,42.0261,42.1399,42.01,42.01,5631,0.0,1.0
2024-10-31,41.7775,41.8899,41.74,41.78,2697,41.7775,41.8899,41.74,41.78,2697,0.0,1.0
2024-11-01,41.8105,41.91,41.8105,41.9099,2754,41.8105,41.91,41.8105,41.9099,2754,0.0,1.0
2024-11-04,41.7908,41.8473,41.74,41.77,2676,41.7908,41.8473,41.74,41.77,2676,0.0,1.0
2024-11-05,42.012,42.05,41.82,41.82,5287,42.012,42.05,41.82,41.82,5287,0.0,1.0
2024-11-06,42.3648,42.4257,42.26,42.26,5547,42.3648,42.4257,42.26,42.26,5547,0.0,1.0
2024-11-07,42.4703,42.51,42.4,42.4899,17954,42.4703,42.51,42.4,42.4899,17954,0.0,1.0
2024-11-08,42.5222,42.58,42.4702,42.5639,17349,42.5222,42.58,42.4702,42.5639,17349,0.0,1.0
2024-11-11,42.5345,42.55,42.4812,42.49,9919,42.5345,42.55,42.4812,42.49,9919,0.0,1.0
2024-11-12,42.48,42.62,42.46,42.62,12986,42.48,42.62,42.46,42.62,12986,0.0,1.0
2024-11-13,42.5366,42.5538,42.471,42.48,5539,42.5366,42.5538,42.471,42.48,5539,0.0,1.0
2024-11-14,42.4948,42.63,42.4701,42.63,8093,42.4948,42.63,42.4701,42.63,8093,0.0,1.0
2024-11-15,42.3413,42.4,42.28,42.4,13176,42.3413,42.4,42.28,42.4,13176,0.0,1.0
2024-11-18,42.4102,42.45,42.31,42.42,6966,42.4102,42.45,42.31,42.42,6966,0.0,1.0
2024-11-19,42.42,42.4637,42.25,42.25,26642,42.42,42.4637,42.25,42.25,26642,0.0,1.0
2024-11-20,42.4272,42.4272,42.34,42.38,9117,42.4272,42.4272,42.34,42.38,9117,0.0,1.0
2024-11-21,42.46,42.52,42.38,42.41,13300,42.46,42.52,42.38,42.41,13300,0.0,1.0
2024-11-22,42.5502,42.5679,42.47,42.47,6304,42.5502,42.5679,42.47,42.47,6304,0.0,1.0
2024-11-25,42.6108,42.6185,42.59,42.61,3197,42.6108,42.6185,42.59,42.61,3197,0.0,1.0
2024-11-26,42.6899,42.6899,42.64,42.64,1654,42.6899,42.6899,42.64,42.64,1654,0.0,1.0
2024-11-27,42.65,42.7175,42.65,42.67,17059,42.65,42.7175,42.65,42.67,17059,0.0,1.0
2024-11-29,42.765,42.765,42.735,42.735,201,42.765,42.765,42.735,42.735,201,0.0,1.0
2024-12-02,42.78,42.8193,42.74,42.74,5818,42.78,42.8193,42.74,42.74,5818,0.0,1.0
2024-12-03,42.7903,42.8232,42.7518,42.7518,2896,42.7903,42.8232,42.7518,42.7518,2896,0.0,1.0
2024-12-04,42.8302,42.8799,42.7401,42.7401,4658,42.8302,42.8799,42.7401,42.7401,4658,0.0,1.0
2024-12-05,42.83,42.8799,42.7909,42.84,5498,42.83,42.8799,42.7909,42.84,5498,0.0,1.0
2024-12-06,42.8596,42.89,42.8209,42.87,12933,42.8596,42.89,42.8209,42.87,12933,0.0,1.0
2024-12-09,42.8205,42.89,42.81,42.81,5366,42.8205,42.89,42.81,42.81,5366,0.0,1.0
2024-12-10,42.8151,42.95,42.7901,42.95,5639,42.8151,42.95,42.7901,42.95,5639,0.0,1.0
2024-12-11,42.89,42.89,42.8378,42.85,2449,42.89,42.89,42.8378,42.85,2449,0.0,1.0
2024-12-12,42.86,42.8976,42.82,42.8817,7605,42.86,42.8976,42.82,42.8817,7605,0.0,1.0
2024-12-13,42.8702,42.8829,42.78,42.78,2498,42.8702,42.8829,42.78,42.78,2498,0.0,1.0
2024-12-16,42.8872,42.8872,42.8401,42.8401,2804,42.8872,42.8872,42.8401,42.8401,2804,0.0,1.0
2024-12-17,42.8649,42.8649,42.8101,42.86,28391,42.8649,42.8649,42.8101,42.86,28391,0.0,1.0
2024-12-18,42.46,42.92,42.45,42.86,15690,42.46,42.92,42.45,42.86,15690,0.0,1.0
2024-12-19,42.4502,42.5585,42.4457,42.55,5554,42.4502,42.5585,42.4457,42.55,5554,0.0,1.0
2024-12-20,42.6536,42.7239,42.5,42.5,2919,42.6536,42.7239,42.5,42.5,2919,0.0,1.0
2024-12-23,42.8138,42.8138,42.6101,42.67,5335,42.8138,42.8138,42.6101,42.67,5335,0.0,1.0
2024-12-24,42.9259,42.9259,42.82,42.85,9746,42.9259,42.9259,42.82,42.85,9746,0.0,1.0
2024-12-26,42.9453,42.97,42.9065,42.9065,2646,42.9453,42.97,42.9065,42.9065,2646,0.0,1.0
2024-12-27,42.8554,42.9,42.81,42.885,4384,42.8554,42.9,42.81,42.885,4384,0.0,1.0
2024-12-30,42.8172,42.89,42.64,42.64,11431,42.8172,42.89,42.64,42.64,11431,0.0,1.0
2024-12-31,42.69,42.8999,42.69,42.8999,5092,42.69,42.8999,42.69,42.8999,5092,0.0,1.0
2025-01-02,42.7396,42.79,42.61,42.79,38940,42.7396,42.79,42.61,42.79,38940,0.0,1.0
2025-01-03,42.9117,42.9545,42.78,42.78,4109,42.9117,42.9545,42.78,42.78,4109,0.0,1.0
2025-01-06,42.9799,43.02,42.94,42.98,4414,42.9799,43.02,42.94,42.98,4414,0.0,1.0
2025-01-07,42.855,42.966,42.82,42.966,16832,42.855,42.966,42.82,42.966,16832,0.0,1.0
2025-01-08,42.8699,42.95,42.8,42.95,6511,42.8699,42.95,42.8,42.95,6511,0.0,1.0
2025-01-10,42.7013,42.9,42.6101,42.68,19688,42.7013,42.9,42.6101,42.68,19688,0.0,1.0
2025-01-13,42.7454,42.7795,42.5101,42.53,3421,42.7454,42.7795,42.5101,42.53,3421,0.0,1.0
2025-01-14,42.77,42.8411,42.6901,42.7006,103825,42.77,42.8411,42.6901,42.7006,103825,0.0,1.0
2025-01-15,43.04,43.05,43.0,43.01,3490,43.04,43.05,43.0,43.01,3490,0.0,1.0
2025-01-16,43.0956,43.0956,43.06,43.0643,2387,43.0956,43.0956,43.06,43.0643,2387,0.0,1.0
2025-01-17,43.15,43.2061,43.1301,43.1845,9771,43.15,43.2061,43.1301,43.1845,9771,0.0,1.0
2025-01-21,43.23,43.2599,43.1501,43.22,19477,43.23,43.2599,43.1501,43.22,19477,0.0,1.0
2025-01-22,43.25,43.37,43.2301,43.37,8159,43.25,43.37,43.2301,43.37,8159,0.0,1.0
2025-01-23,43.28,43.32,43.25,43.25,10414,43.28,43.32,43.25,43.25,10414,0.0,1.0
2025-01-24,43.29,43.37,43.2701,43.37,5052,43.29,43.37,43.2701,43.37,5052,0.0,1.0
2025-01-27,43.2,43.26,43.0,43.26,5155,43.2,43.26,43.0,43.26,5155,0.0,1.0
2025-01-28,43.27,43.31,43.19,43.31,7493,43.27,43.31,43.19,43.31,7493,0.0,1.0
2025-01-29,43.26,43.35,43.2117,43.35,34155,43.26,43.35,43.2117,43.35,34155,0.0,1.0
2025-01-30,43.3293,43.39,43.29,43.39,2720,43.3293,43.39,43.29,43.39,2720,0.0,1.0
2025-01-31,43.29,43.4289,43.29,43.33,11592,43.29,43.4289,43.29,43.33,11592,0.0,1.0
2025-02-03,43.2648,43.3,43.14,43.24,7507,43.2648,43.3,43.14,43.24,7507,0.0,1.0
2025-02-04,43.3405,43.3499,43.28,43.28,20738,43.3405,43.3499,43.28,43.28,20738,0.0,1.0
2025-02-05,43.3599,43.3849,43.32,43.32,5545,43.3599,43.3849,43.32,43.32,5545,0.0,1.0
2025-02-06,43.385,43.44,43.3501,43.3501,13396,43.385,43.44,43.3501,43.3501,13396,0.0,1.0
2025-02-07,43.3952,43.5199,43.37,43.5199,6481,43.3952,43.5199,43.37,43.5199,6481,0.0,1.0
2025-02-10,43.4295,43.45,43.3909,43.4,3792,43.4295,43.45,43.3909,43.4,3792,0.0,1.0
2025-02-11,43.46,43.52,43.41,43.52,4466,43.46,43.52,43.41,43.52,4466,0.0,1.0
2025-02-12,43.45,43.5,43.38,43.38,6630,43.45,43.5,43.38,43.38,6630,0.0,1.0
2025-02-13,43.465,43.518,43.4242,43.49,7975,43.465,43.518,43.4242,43.49,7975,0.0,1.0
2025-02-14,43.495,43.5599,43.4401,43.54,16486,43.495,43.5599,43.4401,43.54,16486,0.0,1.0
2025-02-18,43.5,43.56,43.44,43.4843,21668,43.5,43.56,43.44,43.4843,21668,0.0,1.0
2025-02-19,43.525,43.58,43.4601,43.58,18572,43.525,43.58,43.4601,43.58,18572,0.0,1.0
2025-02-20,43.5152,43.57,43.4601,43.57,62036,43.5152,43.57,43.4601,43.57,62036,0.0,1.0
2025-02-21,43.57,43.59,43.51,43.59,211349,43.57,43.59,43.51,43.59,211349,0.0,1.0
2025-02-24,43.49,43.68,43.441,43.68,372300,43.49,43.68,43.441,43.68,372300,0.0,1.0
2025-02-25,43.35,43.55,43.21,43.55,137065,43.35,43.55,43.21,43.55,137065,0.0,1.0
2025-02-26,43.3642,43.57,43.3,43.414,193954,43.3642,43.57,43.3,43.414,193954,0.0,1.0
2025-02-27,43.03,43.54,43.02,43.54,42815,43.03,43.54,43.02,43.54,42815,0.0,1.0
2025-02-28,43.37,43.39,42.95,43.09,54423,43.37,43.39,42.95,43.09,54423,0.0,1.0
2025-03-03,43.03,43.49,42.905,43.49,278914,43.03,43.49,42.905,43.49,278914,0.0,1.0
2025-03-04,42.74,43.08,42.58,42.89,208496,42.74,43.08,42.58,42.89,208496,0.0,1.0
2025-03-05,42.96,43.0589,42.59,42.79,105984,42.96,43.0589,42.59,42.79,105984,0.0,1.0
2025-03-06,42.62,42.86,42.465,42.73,93782,42.62,42.86,42.465,42.73,93782,0.0,1.0
2025-03-07,42.735,42.7574,42.3019,42.55,138465,42.735,42.7574,42.3019,42.55,138465,0.0,1.0
2025-03-10,42.12,42.41,41.88,42.4,195226,42.12,42.41,41.88,42.4,195226,0.0,1.0
2025-03-11,41.9,42.2,41.7601,42.01,213017,41.9,42.2,41.7601,42.01,213017,0.0,1.0
2025-03-12,42.05,42.16,41.8,42.16,142164,42.05,42.16,41.8,42.16,142164,0.0,1.0
2025-03-13,41.74,42.02,41.68,42.02,145097,41.74,42.02,41.68,42.02,145097,0.0,1.0
2025-03-14,42.21,42.22,41.9,42.01,136087,42.21,42.22,41.9,42.01,136087,0.0,1.0
2025-03-17,42.35,42.4497,42.1872,42.21,76665,42.35,42.4497,42.1872,42.21,76665,0.0,1.0
2025-03-18,42.095,42.28,42.05,42.28,56664,42.095,42.28,42.05,42.28,56664,0.0,1.0
2025-03-19,42.36,42.47,42.155,42.2,139310,42.36,42.47,42.155,42.2,139310,0.0,1.0
2025-03-20,42.33,42.71,42.105,42.2,54136,42.33,42.71,42.105,42.2,54136,0.0,1.0
2025-03-21,42.31,42.35,42.0652,42.13,62967,42.31,42.35,42.0652,42.13,62967,0.0,1.0
2025-03-24,42.79,42.79,42.49,42.49,161992,42.79,42.79,42.49,42.49,161992,0.0,1.0
2025-03-25,42.69,42.87,42.6301,42.66,53005,42.69,42.87,42.6301,42.66,53005,0.0,1.0
2025-03-26,42.44,42.735,42.37,42.65,48991,42.44,42.735,42.37,42.65,48991,0.0,1.0
2025-03-27,42.42,42.81,42.36,42.36,25270,42.42,42.81,42.36,42.36,25270,0.0,1.0
2025-03-28,42.01,42.3728,41.945,42.37,40299,42.01,42.3728,41.945,42.37,40299,0.0,1.0
2025-03-31,42.15,42.16,41.66,41.66,54813,42.15,42.16,41.66,41.66,54813,0.0,1.0
2025-04-01,42.14,42.35,41.9,42.35,87675,42.14,42.35,41.9,42.35,87675,0.0,1.0
2025-04-02,42.35,42.4298,42.08,42.1099,48248,42.35,42.4298,42.08,42.1099,48248,0.0,1.0
2025-04-03,41.24,42.13,41.24,41.4,186946,41.24,42.13,41.24,41.4,186946,0.0,1.0
2025-04-04,40.21,40.9,40.17,40.87,303083,40.21,40.9,40.17,40.87,303083,0.0,1.0
2025-04-07,40.03,40.61,39.32,39.59,316470,40.03,40.61,39.32,39.59,316470,0.0,1.0
2025-04-08,39.94,40.82,39.65,40.78,146534,39.94,40.82,39.65,40.78,146534,0.0,1.0
2025-04-09,41.48,41.67,39.64,39.64,130546,41.48,41.67,39.64,39.64,130546,0.0,1.0
2025-04-10,40.88,41.21,40.36,41.21,86881,40.88,41.21,40.36,41.21,86881,0.0,1.0
2025-04-11,41.27,41.34,40.56,40.84,127105,41.27,41.34,40.56,40.84,127105,0.0,1.0
2025-04-14,41.43,41.63,41.23,41.59,127779,41.43,41.63,41.23,41.59,127779,0.0,1.0
2025-04-15,41.3315,41.5598,41.2518,41.45,30924,41.3315,41.5598,41.2518,41.45,30924,0.0,1.0
2025-04-16,40.92,41.21,40.69,41.17,49241,40.92,41.21,40.69,41.17,49241,0.0,1.0
2025-04-17,40.94,41.1,40.88,40.975,59664,40.94,41.1,40.88,40.975,59664,0.0,1.0
2025-04-21,40.52,40.74,40.2401,40.74,35149,40.52,40.74,40.2401,40.74,35149,0.0,1.0
2025-04-22,41.01,41.05,40.69,40.69,174086,41.01,41.05,40.69,40.69,174086,0.0,1.0
2025-04-23,41.31,41.9,41.03,41.48,219779,41.31,41.9,41.03,41.48,219779,0.0,1.0
2025-04-24,41.73,41.88,41.318,41.33,69330,41.73,41.88,41.318,41.33,69330,0.0,1.0
2025-04-25,41.87,41.93,41.5808,41.7199,37661,41.87,41.93,41.5808,41.7199,37661,0.0,1.0
2025-04-28,41.88,41.97,41.6,41.91,83579,41.88,41.97,41.6,41.91,83579,0.0,1.0
2025-04-29,42.02,42.07,41.785,41.83,34010,42.02,42.07,41.785,41.83,34010,0.0,1.0
2025-04-30,42.05,42.08,41.6,41.78,73002,42.05,42.08,41.6,41.78,73002,0.0,1.0
2025-05-01,42.18,42.36,42.15,42.3,40918,42.18,42.36,42.15,42.3,40918,0.0,1.0
2025-05-02,42.51,42.555,42.3748,42.44,45995,42.51,42.555,42.3748,42.44,45995,0.0,1.0
2025-05-05,42.31,42.46,42.24,42.24,15941,42.31,42.46,42.24,42.24,15941,0.0,1.0
2025-05-06,42.22,42.34,42.085,42.18,24300,42.22,42.34,42.085,42.18,24300,0.0,1.0
2025-05-07,42.32,42.32,42.0703,42.26,34959,42.32,42.32,42.0703,42.26,34959,0.0,1.0
2025-05-08,42.3949,42.6199,42.31,42.41,19963,42.3949,42.6199,42.31,42.41,19963,0.0,1.0
2025-05-09,42.43,42.5,42.27,42.5,50626,42.43,42.5,42.27,42.5,50626,0.0,1.0
2025-05-12,43.09,43.09,42.79,42.94,21941,43.09,43.09,42.79,42.94,21941,0.0,1.0
2025-05-13,43.28,43.35,43.19,43.19,11188,43.28,43.35,43.19,43.19,11188,0.0,1.0
2025-05-14,43.31,43.35,43.215,43.27,46509,43.31,43.35,43.215,43.27,46509,0.0,1.0
2025-05-15,43.42,43.4228,43.1942,43.25,23829,43.42,43.4228,43.1942,43.25,23829,0.0,1.0
2025-05-16,43.6,43.6,43.28,43.49,209409,43.6,43.6,43.28,43.49,209409,0.0,1.0
2025-05-19,43.5577,43.6013,43.31,43.31,16557,43.5577,43.6013,43.31,43.31,16557,0.0,1.0
2025-05-20,43.4822,43.51,43.3701,43.51,10319,43.4822,43.51,43.3701,43.51,10319,0.0,1.0
2025-05-21,43.113,43.51,43.03,43.340956,8908,43.113,43.51,43.03,43.340956,8908,0.0,1.0
2025-05-22,43.05,43.2899,43.05,43.12,27105,43.05,43.2899,43.05,43.12,27105,0.0,1.0
2025-05-23,42.96,43.0914,42.86,42.86,8154,42.96,43.0914,42.86,42.86,8154,0.0,1.0
2025-05-27,43.412,43.4499,43.17,43.17,7453,43.412,43.4499,43.17,43.17,7453,0.0,1.0
2025-05-28,43.283,43.47,43.283,43.37,5523,43.283,43.47,43.283,43.37,5523,0.0,1.0
2025-05-29,43.396,43.53,43.3,43.5083,6968,43.396,43.53,43.3,43.5083,6968,0.0,1.0
2025-05-30,43.36,43.42,43.18,43.27,28249,43.36,43.42,43.18,43.27,28249,0.0,1.0
2025-06-02,43.5058,43.5058,43.27,43.27,7068,43.5058,43.5058,43.27,43.27,7068,0.0,1.0
2025-06-03,43.72,43.72,43.46,43.46,31161,43.72,43.72,43.46,43.46,31161,0.0,1.0
2025-06-04,43.71,43.75,43.6401,43.65,23694,43.71,43.75,43.6401,43.65,23694,0.0,1.0
2025-06-05,43.49,43.75,43.49,43.69,86432,43.49,43.75,43.49,43.69,86432,0.0,1.0
2025-06-06,43.8,43.8499,43.71,43.71,26044,43.8,43.8499,43.71,43.71,26044,0.0,1.0
2025-06-09,43.81,43.87,43.7849,43.8,7756,43.81,43.87,43.7849,43.8,7756,0.0,1.0
2025-06-10,43.94,43.94,43.7801,43.86,8621,43.94,43.94,43.7801,43.86,8621,0.0,1.0
2025-06-11,43.87,44.0,43.78,44.0,17189,43.87,44.0,43.78,44.0,17189,0.0,1.0
2025-06-12,43.96,43.99,43.83,43.83,29047,43.96,43.99,43.83,43.83,29047,0.0,1.0
2025-06-13,43.71,43.92,43.6001,43.8799,28540,43.71,43.92,43.6001,43.8799,28540,0.0,1.0
2025-06-16,43.903,43.9922,43.78,43.78,88771,43.903,43.9922,43.78,43.78,88771,0.0,1.0
2025-06-17,43.68,43.9199,43.66,43.76,30510,43.68,43.9199,43.66,43.76,30510,0.0,1.0
2025-06-18,43.7334,43.83,43.7334,43.83,1723,43.7334,43.83,43.7334,43.83,1723,0.0,1.0
2025-06-20,43.685,43.7998,43.6,43.7998,20685,43.685,43.7998,43.6,43.7998,20685,0.0,1.0
2025-06-23,43.97,43.98,43.6401,43.67,12198,43.97,43.98,43.6401,43.67,12198,0.0,1.0
2025-06-24,44.18,44.21,44.07,44.07,10914,44.18,44.21,44.07,44.07,10914,0.0,1.0
2025-06-25,44.2068,44.26,44.15,44.1901,10086,44.2068,44.26,44.15,44.1901,10086,0.0,1.0
2025-06-26,44.3891,44.4092,44.305,44.305,42467,44.3891,44.4092,44.305,44.305,42467,0.0,1.0
2025-06-27,44.56,44.56,44.33,44.37,25951,44.56,44.56,44.33,44.37,25951,0.0,1.0
2025-06-30,44.6445,44.7,44.51,44.55,17436,44.6445,44.7,44.51,44.55,17436,0.0,1.0
2025-07-01,44.57,44.66,44.47,44.51,409498,44.57,44.66,44.47,44.51,409498,0.0,1.0
2025-07-02,44.73,44.73,44.57,44.63,40351,44.73,44.73,44.57,44.63,40351,0.0,1.0
2025-07-03,44.85,44.875,44.75,44.75,8995,44.85,44.875,44.75,44.75,8995,0.0,1.0
2025-07-07,44.68,44.801,44.6,44.71,43563,44.68,44.801,44.6,44.71,43563,0.0,1.0
2025-07-08,44.68,44.74,44.66,44.7,7875,44.68,44.74,44.66,44.7,7875,0.0,1.0
2025-07-09,44.88,44.88,44.71,44.8,10525,44.88,44.88,44.71,44.8,10525,0.0,1.0
2025-07-10,44.87,44.92,44.77,44.78,11524,44.87,44.92,44.77,44.78,11524,0.0,1.0
2025-07-11,44.85,44.93,44.73,44.76,25806,44.85,44.93,44.73,44.76,25806,0.0,1.0
2025-07-14,44.85,44.89,44.76,44.78,10642,44.85,44.89,44.76,44.78,10642,0.0,1.0
2025-07-15,44.791,44.96,44.77,44.96,33797,44.791,44.96,44.77,44.96,33797,0.0,1.0
2025-07-16,44.9,44.9147,44.6801,44.9147,13564,44.9,44.9147,44.6801,44.9147,13564,0.0,1.0
2025-07-17,44.993,45.02,44.84,44.84,29448,44.993,45.02,44.84,44.84,29448,0.0,1.0
2025-07-18,44.98,45.02,44.93,45.02,44847,44.98,45.02,44.93,45.02,44847,0.0,1.0
2025-07-21,45.0509,45.13,45.01,45.01,53564,45.0509,45.13,45.01,45.01,53564,0.0,1.0
2025-07-22,45.045,45.07,44.96,45.04,23486,45.045,45.07,44.96,45.04,23486,0.0,1.0
2025-07-23,45.2073,45.209,45.08,45.12,10005,45.2073,45.209,45.08,45.12,10005,0.0,1.0
2025-07-24,45.2736,45.33,45.2205,45.2205,20311,45.2736,45.33,45.2205,45.2205,20311,0.0,1.0
2025-07-25,45.3439,45.42,45.27,45.27,18849,45.3439,45.42,45.27,45.27,18849,0.0,1.0
2025-07-28,45.36,45.38,45.31,45.36,20224,45.36,45.38,45.31,45.36,20224,0.0,1.0
2025-07-29,45.3471,45.45,45.31,45.45,41187,45.3471,45.45,45.31,45.45,41187,0.0,1.0
2025-07-30,45.28,45.38,45.18,45.33,27341,45.28,45.38,45.18,45.33,27341,0.0,1.0
2025-07-31,45.1958,45.46,45.16,45.43,17870,45.1958,45.46,45.16,45.43,17870,0.0,1.0
2025-08-01,44.854,44.95,44.76,44.9,16708,44.854,44.95,44.76,44.9,16708,0.0,1.0
2025-08-04,45.205,45.205,44.96,44.96,11594,45.205,45.205,44.96,44.96,11594,0.0,1.0
2025-08-05,45.0832,45.25,45.04,45.25,20642,45.0832,45.25,45.04,45.25,20642,0.0,1.0
2025-08-06,45.2603,45.28,45.12,45.13,16239,45.2603,45.28,45.12,45.13,16239,0.0,1.0
2025-08-07,45.23,45.41,45.13,45.41,16720,45.23,45.41,45.13,45.41,16720,0.0,1.0
2025-08-08,45.41,45.44,45.355,45.4,8818,45.41,45.44,45.355,45.4,8818,0.0,1.0
2025-08-11,45.37,45.5199,45.37,45.42,5872,45.37,45.5199,45.37,45.42,5872,0.0,1.0
2025-08-12,45.615,45.63,45.46,45.46,15735,45.615,45.63,45.46,45.46,15735,0.0,1.0
2025-08-13,45.7078,45.7078,45.64,45.6904,33187,45.7078,45.7078,45.64,45.6904,33187,0.0,1.0
2025-08-14,45.7544,45.7544,45.62,45.62,3191,45.7544,45.7544,45.62,45.62,3191,0.0,1.0
2025-08-15,45.6464,45.7155,45.646,45.69,7856,45.6464,45.7155,45.646,45.69,7856,0.0,1.0
2025-08-18,45.6683,45.6933,45.622,45.65,36185,45.6683,45.6933,45.622,45.65,36185,0.0,1.0
2025-08-19,45.54,45.65,45.51,45.65,9785,45.54,45.65,45.51,45.65,9785,0.0,1.0
2025-08-20,45.52,45.53,45.31,45.53,26128,45.52,45.53,45.31,45.53,26128,0.0,1.0
2025-08-21,45.39,45.46,45.3519,45.4,34378,45.39,45.46,45.3519,45.4,34378,0.0,1.0
2025-08-22,45.7679,45.81,45.48,45.48,52131,45.7679,45.81,45.48,45.48,52131,0.0,1.0
2025-08-25,45.66,45.763,45.64,45.7496,30341,45.66,45.763,45.64,45.7496,30341,0.0,1.0
2025-08-26,45.76,45.77,45.67,45.6785,25175,45.76,45.77,45.67,45.6785,25175,0.0,1.0
2025-08-27,45.8311,45.84,45.73,45.73,14702,45.8311,45.84,45.73,45.73,14702,0.0,1.0
2025-08-28,45.89,45.89,45.79,45.85,31733,45.89,45.89,45.79,45.85,31733,0.0,1.0
2025-08-29,45.7544,45.8,45.7201,45.8,14514,45.7544,45.8,45.7201,45.8,14514,0.0,1.0
2025-09-02,45.61,45.61,45.4401,45.45,19114,45.61,45.61,45.4401,45.45,19114,0.0,1.0
2025-09-03,45.7378,45.7685,45.65,45.71,10530,45.7378,45.7685,45.65,45.71,10530,0.0,1.0
2025-09-04,45.9143,45.9143,45.72,45.72,3380,45.9143,45.9143,45.72,45.72,3380,0.0,1.0
2025-09-05,45.8807,46.02,45.82,46.02,4423,45.8807,46.02,45.82,46.02,4423,0.0,1.0
2025-09-08,45.95,45.99,45.93,45.95,14704,45.95,45.99,45.93,45.95,14704,0.0,1.0
2025-09-09,46.01,46.032,45.96,46.032,7284,46.01,46.032,45.96,46.032,7284,0.0,1.0
2025-09-10,46.06,46.16,46.03,46.16,7242,46.06,46.16,46.03,46.16,7242,0.0,1.0
2025-09-11,46.2,46.22,46.17,46.17,16364,46.2,46.22,46.17,46.17,16364,0.0,1.0
2025-09-12,46.21,46.26,46.2,46.2,10582,46.21,46.26,46.2,46.2,10582,0.0,1.0
2025-09-15,46.3,46.32,46.25,46.31,22644,46.3,46.32,46.25,46.31,22644,0.0,1.0
2025-09-16,46.26,46.35,46.2501,46.31,33538,46.26,46.35,46.2501,46.31,33538,0.0,1.0
2025-09-17,46.2615,46.33,46.22,46.27,26762,46.2615,46.33,46.22,46.27,26762,0.0,1.0
2025-09-18,46.34,46.41,46.32,46.3652,11942,46.34,46.41,46.32,46.3652,11942,0.0,1.0
2025-09-19,46.4423,46.46,46.3301,46.412,17771,46.4423,46.46,46.3301,46.412,17771,0.0,1.0
2025-09-22,46.5004,46.51,46.34,46.34,8157,46.5004,46.51,46.34,46.34,8157,0.0,1.0
2025-09-23,46.3814,46.5,46.3301,46.47,16483,46.3814,46.5,46.3301,46.47,16483,0.0,1.0
2025-09-24,46.3534,46.44,46.29,46.44,17870,46.3534,46.44,46.29,46.44,17870,0.0,1.0
2025-09-25,46.2701,46.32,46.2,46.28,101076,46.2701,46.32,46.2,46.28,101076,0.0,1.0
2025-09-26,46.3814,46.42,46.29,46.36,20490,46.3814,46.42,46.29,46.36,20490,0.0,1.0
2025-09-29,46.4401,46.51,46.425,46.48,19991,46.4401,46.51,46.425,46.48,19991,0.0,1.0
2025-09-30,46.5365,46.5365,46.42,46.43,8859,46.5365,46.5365,46.42,46.43,8859,0.0,1.0
2025-10-01,46.6017,46.61,46.43,46.43,47506,46.6017,46.61,46.43,46.43,47506,0.0,1.0
2025-10-02,46.584,46.6799,46.56,46.6799,28322,46.584,46.6799,46.56,46.6799,28322,0.0,1.0
2025-10-03,46.57,46.67,46.4701,46.4701,29644,46.57,46.67,46.4701,46.4701,29644,0.0,1.0
2025-10-06,46.65,46.7,46.62,46.7,75222,46.65,46.7,46.62,46.7,75222,0.0,1.0
2025-10-07,46.58,46.682,46.55,46.68,51326,46.58,46.682,46.55,46.68,51326,0.0,1.0
2025-10-08,46.67,46.7055,46.55,46.55,13353,46.67,46.7055,46.55,46.55,13353,0.0,1.0
2025-10-09,46.6479,46.71,46.59,46.65,15717,46.6479,46.71,46.59,46.65,15717,0.0,1.0
2025-10-10,46.1,46.72,46.1,46.56,3419,46.1,46.72,46.1,46.56,3419,0.0,1.0
2025-10-13,46.44,46.47,46.35,46.35,41763,46.44,46.47,46.35,46.35,41763,0.0,1.0
2025-10-14,46.3937,46.51,46.2678,46.2925,17755,46.3937,46.51,46.2678,46.2925,17755,0.0,1.0
2025-10-15,46.47,46.613,46.335,46.47,12311,46.47,46.613,46.335,46.47,12311,0.0,1.0
2025-10-16,46.3236,46.6199,46.25,46.6199,3947,46.3236,46.6199,46.25,46.6199,3947,0.0,1.0
2025-10-17,46.48,46.49,46.27,46.28,17674,46.48,46.49,46.27,46.28,17674,0.0,1.0
2025-10-20,46.68,46.73,46.6278,46.6278,8178,46.68,46.73,46.6278,46.6278,8178,0.0,1.0
2025-10-21,46.71,46.7583,46.6701,46.7,15752,46.71,46.7583,46.6701,46.7,15752,0.0,1.0
2025-10-22,46.6461,46.7188,46.52,46.7,43519,46.6461,46.7188,46.52,46.7,43519,0.0,1.0
2025-10-23,46.74,46.78,46.65,46.671,23823,46.74,46.78,46.65,46.671,23823,0.0,1.0
2025-10-24,46.8605,46.913,46.86,46.86,11040,46.8605,46.913,46.86,46.86,11040,0.0,1.0
2025-10-27,47.01,47.03,46.99,47.0,19862,47.01,47.03,46.99,47.0,19862,0.0,1.0
2025-10-28,47.0,47.055,47.0,47.04,36094,47.0,47.055,47.0,47.04,36094,0.0,1.0
2025-10-29,46.9745,47.0406,46.97,47.03,11331,46.9745,47.0406,46.97,47.03,11331,0.0,1.0
2025-10-30,46.85,46.981,46.85,46.93,15074,46.85,46.981,46.85,46.93,15074,0.0,1.0
2025-10-31,46.89,46.97,46.85,46.95,10558,46.89,46.97,46.85,46.95,10558,0.0,1.0
2025-11-03,46.93,46.95,46.86,46.89,27281,46.93,46.95,46.86,46.89,27281,0.0,1.0
2025-11-04,46.795,46.91,46.7401,46.795,9897,46.795,46.91,46.7401,46.795,9897,0.0,1.0
2025-11-05,46.884,46.9565,46.74,46.74,8404,46.884,46.9565,46.74,46.74,8404,0.0,1.0
2025-11-06,46.6581,46.78,46.6501,46.78,12144,46.6581,46.78,46.6501,46.78,12144,0.0,1.0
2025-11-07,46.67,46.673,46.45,46.6,12784,46.67,46.673,46.45,46.6,12784,0.0,1.0
2025-11-10,46.9799,46.98,46.77,46.77,6686,46.9799,46.98,46.77,46.77,6686,0.0,1.0
2025-11-11,47.005,47.0101,46.95,46.9707,3792,47.005,47.0101,46.95,46.9707,3792,0.0,1.0
2025-11-12,47.015,47.05,46.9601,47.05,9228,47.015,47.05,46.9601,47.05,9228,0.0,1.0
2025-11-13,46.8,46.95,46.6932,46.86,21820,46.8,46.95,46.6932,46.86,21820,0.0,1.0
2025-11-14,46.7533,46.855,46.59,46.59,16387,46.7533,46.855,46.59,46.59,16387,0.0,1.0
2025-11-17,46.58,46.81,46.48,46.74,65549,46.58,46.81,46.48,46.74,65549,0.0,1.0
2025-11-18,46.41,46.55,46.29,46.51,15184,46.41,46.55,46.29,46.51,15184,0.0,1.0
2025-11-19,46.5,46.669,46.41,46.47,22463,46.5,46.669,46.41,46.47,22463,0.0,1.0
2025-11-20,46.18,46.8972,46.18,46.8972,24649,46.18,46.8972,46.18,46.8972,24649,0.0,1.0
2025-11-21,46.427,46.56,46.16,46.16,18358,46.427,46.56,46.16,46.16,18358,0.0,1.0
2025-11-24,46.8,46.8,46.62,46.62,4082,46.8,46.8,46.62,46.62,4082,0.0,1.0
2025-11-25,46.9844,46.9844,46.74,46.835,7005,46.9844,46.9844,46.74,46.835,7005,0.0,1.0
2025-11-26,47.11,47.1351,47.06,47.06,14930,47.11,47.1351,47.06,47.06,14930,0.0,1.0