date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-19,30.1915,30.21,30.1273,30.15,416956,30.1915,30.21,30.1273,30.15,416956,0.0,1.0
2021-01-20,30.3355,30.369,30.2249,30.2249,81035,30.3355,30.369,30.2249,30.2249,81035,0.0,1.0
2021-01-21,30.3373,30.37,30.315,30.36,103618,30.3373,30.37,30.315,30.36,103618,0.0,1.0
2021-01-22,30.33,30.34,30.25,30.28,115613,30.33,30.34,30.25,30.28,115613,0.0,1.0
2021-01-25,30.29,30.32,30.15,30.3,114866,30.29,30.32,30.15,30.3,114866,0.0,1.0
2021-01-26,30.2879,30.332,30.26,30.32,65197,30.2879,30.332,30.26,30.32,65197,0.0,1.0
2021-01-27,29.9298,30.17,29.86,30.04,177534,29.9298,30.17,29.86,30.04,177534,0.0,1.0
2021-01-28,29.99,30.18,29.97,30.02,81324,29.99,30.18,29.97,30.02,81324,0.0,1.0
2021-01-29,29.825,29.98,29.7,29.8996,61987,29.825,29.98,29.7,29.8996,61987,0.0,1.0
2021-02-01,30.0139,30.069,29.88,29.96,111757,30.0139,30.069,29.88,29.96,111757,0.0,1.0
2021-02-02,30.17,30.23,30.14,30.14,32248,30.17,30.23,30.14,30.14,32248,0.0,1.0
2021-02-03,30.1896,30.29,30.1701,30.29,20614,30.1896,30.29,30.1701,30.29,20614,0.0,1.0
2021-02-04,30.3352,30.34,30.28,30.28,12648,30.3352,30.34,30.28,30.28,12648,0.0,1.0
2021-02-05,30.3571,30.39,30.3269,30.3469,30201,30.3571,30.39,30.3269,30.3469,30201,0.0,1.0
2021-02-08,30.45,30.45,30.3645,30.39,22884,30.45,30.45,30.3645,30.39,22884,0.0,1.0
2021-02-09,30.4152,30.45,30.38,30.39,916574,30.4152,30.45,30.38,30.39,916574,0.0,1.0
2021-02-10,30.41,30.51,30.32,30.51,52671,30.41,30.51,30.32,30.51,52671,0.0,1.0
2021-02-11,30.39,30.41,30.34,30.41,10642,30.39,30.41,30.34,30.41,10642,0.0,1.0
2021-02-12,30.4397,30.53,30.3821,30.53,643850,30.4397,30.53,30.3821,30.53,643850,0.0,1.0
2021-02-16,30.4599,30.62,30.4121,30.62,27617,30.4599,30.62,30.4121,30.62,27617,0.0,1.0
2021-02-17,30.4025,30.415,30.33,30.338,20838,30.4025,30.415,30.33,30.338,20838,0.0,1.0
2021-02-18,30.37,30.4,30.29,30.34,118458,30.37,30.4,30.29,30.34,118458,0.0,1.0
2021-02-19,30.34,30.42,30.33,30.385,24059,30.34,30.42,30.33,30.385,24059,0.0,1.0
2021-02-22,30.25,30.44,30.25,30.44,12775,30.25,30.44,30.25,30.44,12775,0.0,1.0
2021-02-23,30.355,30.36,29.95,29.95,12641,30.355,30.36,29.95,29.95,12641,0.0,1.0
2021-02-24,30.45,30.45,30.34,30.34,49779,30.45,30.45,30.34,30.34,49779,0.0,1.0
2021-02-25,30.11,30.37,30.1,30.3481,60509,30.11,30.37,30.1,30.3481,60509,0.0,1.0
2021-02-26,30.11,30.24,30.08,30.12,51277,30.11,30.24,30.08,30.12,51277,0.0,1.0
2021-03-01,30.41,30.45,30.4,30.4,6675,30.41,30.45,30.4,30.4,6675,0.0,1.0
2021-03-02,30.3222,30.41,30.3,30.39,18885,30.3222,30.41,30.3,30.39,18885,0.0,1.0
2021-03-03,30.14,30.32,30.14,30.3,36905,30.14,30.32,30.14,30.3,36905,0.0,1.0
2021-03-04,29.99,30.22,29.98,30.15,46172,29.99,30.22,29.98,30.15,46172,0.0,1.0
2021-03-05,30.21,30.257,29.92,30.0195,24772,30.21,30.257,29.92,30.0195,24772,0.0,1.0
2021-03-08,30.21,30.33,30.21,30.26,12534,30.21,30.33,30.21,30.26,12534,0.0,1.0
2021-03-09,30.33,30.389,30.33,30.38,1317,30.33,30.389,30.33,30.38,1317,0.0,1.0
2021-03-10,30.39,30.482,30.37,30.405,5480,30.39,30.482,30.37,30.405,5480,0.0,1.0
2021-03-11,30.49,30.59,30.49,30.57,8084,30.49,30.59,30.49,30.57,8084,0.0,1.0
2021-03-12,30.5,30.55,30.46,30.46,21776,30.5,30.55,30.46,30.46,21776,0.0,1.0
2021-03-15,30.605,30.605,30.5299,30.5299,1582,30.605,30.605,30.5299,30.5299,1582,0.0,1.0
2021-03-16,30.57,30.632,30.55,30.62,9618,30.57,30.632,30.55,30.62,9618,0.0,1.0
2021-03-17,30.61,30.67,30.52,30.55,12467,30.61,30.67,30.52,30.55,12467,0.0,1.0
2021-03-18,30.48,30.65,30.47,30.5701,15037,30.48,30.65,30.47,30.5701,15037,0.0,1.0
2021-03-19,30.498,30.56,30.41,30.41,6219,30.498,30.56,30.41,30.41,6219,0.0,1.0
2021-03-22,30.576,30.62,30.53,30.53,5264,30.576,30.62,30.53,30.53,5264,0.0,1.0
2021-03-23,30.51,30.66,30.5,30.66,5971,30.51,30.66,30.5,30.66,5971,0.0,1.0
2021-03-24,30.47,30.5768,30.47,30.56,840,30.47,30.5768,30.47,30.56,840,0.0,1.0
2021-03-25,30.5584,30.6,30.4092,30.4092,15871,30.5584,30.6,30.4092,30.4092,15871,0.0,1.0
2021-03-26,30.72,30.72,30.63,30.63,1895,30.72,30.72,30.63,30.63,1895,0.0,1.0
2021-03-29,30.717,30.77,30.717,30.74,1688,30.717,30.77,30.717,30.74,1688,0.0,1.0
2021-03-30,30.71,30.73,30.62,30.64,44030,30.71,30.73,30.62,30.64,44030,0.0,1.0
2021-03-31,30.7947,30.86,30.7947,30.85,2017,30.7947,30.86,30.7947,30.85,2017,0.0,1.0
2021-04-01,30.8998,30.93,30.887,30.887,3789,30.8998,30.93,30.887,30.887,3789,0.0,1.0
2021-04-05,31.038,31.038,30.99,30.99,430,31.038,31.038,30.99,30.99,430,0.0,1.0
2021-04-06,30.9977,31.06,30.9977,31.03,4585,30.9977,31.06,30.9977,31.03,4585,0.0,1.0
2021-04-07,31.0,31.05,30.99,31.0,2690,31.0,31.05,30.99,31.0,2690,0.0,1.0
2021-04-08,31.09,31.1,31.0714,31.0802,4123,31.09,31.1,31.0714,31.0802,4123,0.0,1.0
2021-04-09,31.11,31.13,31.06,31.06,6102,31.11,31.13,31.06,31.06,6102,0.0,1.0
2021-04-12,31.08,31.08,31.06,31.07,11638,31.08,31.08,31.06,31.07,11638,0.0,1.0
2021-04-13,31.1,31.17,31.07,31.07,7323,31.1,31.17,31.07,31.07,7323,0.0,1.0
2021-04-14,31.12,31.1563,31.12,31.1563,2628,31.12,31.1563,31.12,31.1563,2628,0.0,1.0
2021-04-15,31.22,31.23,31.19,31.21,2565,31.22,31.23,31.19,31.21,2565,0.0,1.0
2021-04-16,31.2,31.2499,31.19,31.2,18935,31.2,31.2499,31.19,31.2,18935,0.0,1.0
2021-04-19,31.1798,31.207,31.14,31.2,8030,31.1798,31.207,31.14,31.2,8030,0.0,1.0
2021-04-20,31.1122,31.13,31.0621,31.13,1454,31.1122,31.13,31.0621,31.13,1454,0.0,1.0
2021-04-21,31.1948,31.1948,31.085,31.085,3022,31.1948,31.1948,31.085,31.085,3022,0.0,1.0
2021-04-22,31.1271,31.2398,31.1271,31.23,1922,31.1271,31.2398,31.1271,31.23,1922,0.0,1.0
2021-04-23,31.18,31.23,31.11,31.11,1312076,31.18,31.23,31.11,31.11,1312076,0.0,1.0
2021-04-26,31.22,31.23,31.201,31.23,468,31.22,31.23,31.201,31.23,468,0.0,1.0
2021-04-27,31.2148,31.2148,31.1701,31.1701,472,31.2148,31.2148,31.1701,31.1701,472,0.0,1.0
2021-04-28,31.17,31.2435,31.17,31.2435,6152,31.17,31.2435,31.17,31.2435,6152,0.0,1.0
2021-04-29,31.2651,31.2651,31.2001,31.2001,387,31.2651,31.2651,31.2001,31.2001,387,0.0,1.0
2021-04-30,31.2007,31.2007,31.2007,31.2007,387,31.2007,31.2007,31.2007,31.2007,387,0.0,1.0
2021-05-03,31.2204,31.2362,31.19,31.19,3020,31.2204,31.2362,31.19,31.19,3020,0.0,1.0
2021-05-04,31.1593,31.1593,31.09,31.1,6056,31.1593,31.1593,31.09,31.1,6056,0.0,1.0
2021-05-05,31.1619,31.21,31.16,31.16,1665,31.1619,31.21,31.16,31.16,1665,0.0,1.0
2021-05-06,31.2249,31.2249,31.2249,31.2249,1,31.2249,31.2249,31.2249,31.2249,1,0.0,1.0
2021-05-07,31.3253,31.3253,31.3253,31.3253,44,31.3253,31.3253,31.3253,31.3253,44,0.0,1.0
2021-05-10,31.2422,31.2698,31.2337,31.2337,572,31.2422,31.2698,31.2337,31.2337,572,0.0,1.0
2021-05-11,31.1442,31.19,31.07,31.19,9736,31.1442,31.19,31.07,31.19,9736,0.0,1.0
2021-05-12,30.9129,31.02,30.9129,31.009,19188,30.9129,31.02,30.9129,31.009,19188,0.0,1.0
2021-05-13,31.0478,31.05,30.9997,30.9997,517,31.0478,31.05,30.9997,30.9997,517,0.0,1.0
2021-05-14,31.2075,31.2075,31.19,31.19,465,31.2075,31.2075,31.19,31.19,465,0.0,1.0
2021-05-17,31.18,31.2,31.13,31.2,11743,31.18,31.2,31.13,31.2,11743,0.0,1.0
2021-05-18,31.1582,31.23,31.1582,31.23,1242,31.1582,31.23,31.1582,31.23,1242,0.0,1.0
2021-05-19,31.01,31.02,31.0,31.01,6498,31.01,31.02,31.0,31.01,6498,0.0,1.0
2021-05-20,31.1699,31.1699,31.1699,31.1699,90,31.1699,31.1699,31.1699,31.1699,90,0.0,1.0
2021-05-21,31.147,31.147,31.1441,31.1441,15247,31.147,31.147,31.1441,31.1441,15247,0.0,1.0
2021-05-24,31.2724,31.33,31.21,31.22,14036,31.2724,31.33,31.21,31.22,14036,0.0,1.0
2021-05-25,31.2648,31.31,31.2648,31.3093,2776,31.2648,31.31,31.2648,31.3093,2776,0.0,1.0
2021-05-26,31.2902,31.33,31.285,31.285,1418,31.2902,31.33,31.285,31.285,1418,0.0,1.0
2021-05-27,31.3149,31.36,31.3149,31.325,723,31.3149,31.36,31.3149,31.325,723,0.0,1.0
2021-05-28,31.3501,31.3501,31.3501,31.3501,99,31.3501,31.3501,31.3501,31.3501,99,0.0,1.0
2021-06-01,31.39,31.39,31.35,31.38,246092,31.39,31.39,31.35,31.38,246092,0.0,1.0
2021-06-02,31.42,31.42,31.31,31.38,49818,31.42,31.42,31.31,31.38,49818,0.0,1.0
2021-06-03,31.265,31.32,31.25,31.25,4888,31.265,31.32,31.25,31.25,4888,0.0,1.0
2021-06-04,31.392,31.41,31.3301,31.41,15120,31.392,31.41,31.3301,31.41,15120,0.0,1.0
2021-06-07,31.3896,31.3896,31.325,31.34,7227,31.3896,31.3896,31.325,31.34,7227,0.0,1.0
2021-06-08,31.4007,31.4007,31.3501,31.3501,11049,31.4007,31.4007,31.3501,31.3501,11049,0.0,1.0
2021-06-09,31.4047,31.4047,31.4047,31.4047,11049,31.4047,31.4047,31.4047,31.4047,11049,0.0,1.0
2021-06-10,31.4417,31.49,31.38,31.38,17717,31.4417,31.49,31.38,31.38,17717,0.0,1.0
2021-06-11,31.4807,31.5,31.29,31.29,9791,31.4807,31.5,31.29,31.29,9791,0.0,1.0
2021-06-14,31.4952,31.52,31.48,31.52,4659,31.4952,31.52,31.48,31.52,4659,0.0,1.0
2021-06-15,31.485,31.485,31.485,31.485,326,31.485,31.485,31.485,31.485,326,0.0,1.0
2021-06-16,31.4466,31.51,31.4466,31.4507,7431,31.4466,31.51,31.4466,31.4507,7431,0.0,1.0
2021-06-17,31.4405,31.46,31.44,31.46,528,31.4405,31.46,31.44,31.46,528,0.0,1.0
2021-06-18,31.3096,31.36,31.3,31.36,2788,31.3096,31.36,31.3,31.36,2788,0.0,1.0
2021-06-21,31.4201,31.4201,31.38,31.38,5565,31.4201,31.4201,31.38,31.38,5565,0.0,1.0
2021-06-22,31.4802,31.4802,31.44,31.44,229,31.4802,31.4802,31.44,31.44,229,0.0,1.0
2021-06-23,31.4998,31.52,31.45,31.47,7157,31.4998,31.52,31.45,31.47,7157,0.0,1.0
2021-06-24,31.565,31.565,31.5301,31.5301,817,31.565,31.565,31.5301,31.5301,817,0.0,1.0
2021-06-25,31.58,31.6,31.568,31.58,891,31.58,31.6,31.568,31.58,891,0.0,1.0
2021-06-28,31.58,31.58,31.53,31.57,524009,31.58,31.58,31.53,31.57,524009,0.0,1.0
2021-06-29,31.59,31.59,31.56,31.58,48997,31.59,31.59,31.56,31.58,48997,0.0,1.0
2021-06-30,31.585,31.6099,31.51,31.59,8068,31.585,31.6099,31.51,31.59,8068,0.0,1.0
2021-07-01,31.6118,31.6118,31.57,31.57,4648,31.6118,31.6118,31.57,31.57,4648,0.0,1.0
2021-07-02,31.6573,31.6573,31.64,31.64,316,31.6573,31.6573,31.64,31.64,316,0.0,1.0
2021-07-06,31.635,31.655,31.6,31.655,2703,31.635,31.655,31.6,31.655,2703,0.0,1.0
2021-07-07,31.6545,31.6545,31.6545,31.6545,90,31.6545,31.6545,31.6545,31.6545,90,0.0,1.0
2021-07-08,31.52,31.52,31.52,31.52,330,31.52,31.52,31.52,31.52,330,0.0,1.0
2021-07-09,31.673,31.673,31.59,31.59,2500,31.673,31.673,31.59,31.59,2500,0.0,1.0
2021-07-12,31.6906,31.6906,31.64,31.65,2938,31.6906,31.6906,31.64,31.65,2938,0.0,1.0
2021-07-13,31.6576,31.6671,31.6576,31.66,1651,31.6576,31.6671,31.6576,31.66,1651,0.0,1.0
2021-07-14,31.66,31.66,31.66,31.66,2,31.66,31.66,31.66,31.66,2,0.0,1.0
2021-07-15,31.6239,31.6239,31.6239,31.6239,110,31.6239,31.6239,31.6239,31.6239,110,0.0,1.0
2021-07-16,31.5867,31.6399,31.5867,31.6399,495,31.5867,31.6399,31.5867,31.6399,495,0.0,1.0
2021-07-19,31.431,31.431,31.33,31.3601,17037,31.431,31.431,31.33,31.3601,17037,0.0,1.0
2021-07-20,31.5752,31.5752,31.5699,31.5699,326,31.5752,31.5752,31.5699,31.5699,326,0.0,1.0
2021-07-21,31.626,31.638,31.626,31.638,136,31.626,31.638,31.626,31.638,136,0.0,1.0
2021-07-22,31.655,31.66,31.655,31.655,741,31.655,31.66,31.655,31.655,741,0.0,1.0
2021-07-23,31.73,31.73,31.6601,31.7,16356,31.73,31.73,31.6601,31.7,16356,0.0,1.0
2021-07-26,31.715,31.72,31.6841,31.6841,1382,31.715,31.72,31.6841,31.6841,1382,0.0,1.0
2021-07-27,31.635,31.73,31.635,31.73,10317,31.635,31.73,31.635,31.73,10317,0.0,1.0
2021-07-28,31.6897,31.7,31.6501,31.7,6794,31.6897,31.7,31.6501,31.7,6794,0.0,1.0
2021-07-29,31.72,31.74,31.72,31.74,2616,31.72,31.74,31.72,31.74,2616,0.0,1.0
2021-07-30,31.6717,31.71,31.6407,31.71,4423,31.6717,31.71,31.6407,31.71,4423,0.0,1.0
2021-08-02,31.67,31.72,31.63,31.6801,8385,31.67,31.72,31.63,31.6801,8385,0.0,1.0
2021-08-03,31.715,31.73,31.67,31.73,1002,31.715,31.73,31.67,31.73,1002,0.0,1.0
2021-08-04,31.7028,31.7028,31.66,31.67,2170,31.7028,31.7028,31.66,31.67,2170,0.0,1.0
2021-08-05,31.685,31.73,31.66,31.7001,20871,31.685,31.73,31.66,31.7001,20871,0.0,1.0
2021-08-06,31.7599,31.7599,31.72,31.73,675,31.7599,31.7599,31.72,31.73,675,0.0,1.0
2021-08-09,31.75,31.75,31.75,31.75,675,31.75,31.75,31.75,31.75,675,0.0,1.0
2021-08-10,31.7666,31.7666,31.75,31.76,1852,31.7666,31.7666,31.75,31.76,1852,0.0,1.0
2021-08-11,31.755,31.755,31.75,31.75,1079,31.755,31.755,31.75,31.75,1079,0.0,1.0
2021-08-12,31.7939,31.7939,31.76,31.76,869,31.7939,31.7939,31.76,31.76,869,0.0,1.0
2021-08-13,31.825,31.825,31.8,31.8,336,31.825,31.825,31.8,31.8,336,0.0,1.0
2021-08-16,31.8,31.81,31.75,31.782,6622,31.8,31.81,31.75,31.782,6622,0.0,1.0
2021-08-17,31.775,31.775,31.74,31.77,5739,31.775,31.775,31.74,31.77,5739,0.0,1.0
2021-08-18,31.703,31.75,31.703,31.75,495,31.703,31.75,31.703,31.75,495,0.0,1.0
2021-08-19,31.65,31.65,31.65,31.65,1548,31.65,31.65,31.65,31.65,1548,0.0,1.0
2021-08-20,31.7261,31.7261,31.7261,31.7261,1548,31.7261,31.7261,31.7261,31.7261,1548,0.0,1.0
2021-08-23,31.82,31.82,31.7701,31.7701,2223,31.82,31.82,31.7701,31.7701,2223,0.0,1.0
2021-08-24,31.83,31.88,31.83,31.83,72568,31.83,31.88,31.83,31.83,72568,0.0,1.0
2021-08-25,31.8493,31.88,31.79,31.8013,42746,31.8493,31.88,31.79,31.8013,42746,0.0,1.0
2021-08-26,31.82,31.86,31.82,31.83,2709,31.82,31.86,31.82,31.83,2709,0.0,1.0
2021-08-27,31.86,31.86,31.82,31.8399,1135,31.86,31.86,31.82,31.8399,1135,0.0,1.0
2021-08-30,31.8983,31.9,31.85,31.85,8335,31.8983,31.9,31.85,31.85,8335,0.0,1.0
2021-08-31,31.8804,31.885,31.83,31.8542,2439,31.8804,31.885,31.83,31.8542,2439,0.0,1.0
2021-09-01,31.8897,31.89,31.86,31.86,16454,31.8897,31.89,31.86,31.86,16454,0.0,1.0
2021-09-02,31.905,31.95,31.905,31.95,8958,31.905,31.95,31.905,31.95,8958,0.0,1.0
2021-09-03,31.91,31.95,31.8617,31.8698,5283,31.91,31.95,31.8617,31.8698,5283,0.0,1.0
2021-09-07,31.89,31.89,31.86,31.8601,3504,31.89,31.89,31.86,31.8601,3504,0.0,1.0
2021-09-08,31.8631,31.8793,31.85,31.85,570,31.8631,31.8793,31.85,31.85,570,0.0,1.0
2021-09-09,31.815,31.8849,31.81,31.8849,9728,31.815,31.8849,31.81,31.8849,9728,0.0,1.0
2021-09-10,31.825,31.9,31.8,31.87,39458,31.825,31.9,31.8,31.87,39458,0.0,1.0
2021-09-13,31.825,31.825,31.8,31.8001,520,31.825,31.825,31.8,31.8001,520,0.0,1.0
2021-09-14,31.805,31.805,31.805,31.805,92,31.805,31.805,31.805,31.805,92,0.0,1.0
2021-09-15,31.875,31.875,31.875,31.875,379,31.875,31.875,31.875,31.875,379,0.0,1.0
2021-09-16,31.865,31.8999,31.83,31.85,7353,31.865,31.8999,31.83,31.85,7353,0.0,1.0
2021-09-17,31.7945,31.82,31.76,31.82,305,31.7945,31.82,31.76,31.82,305,0.0,1.0
2021-09-20,31.6,31.6,31.56,31.57,2700,31.6,31.6,31.56,31.57,2700,0.0,1.0
2021-09-21,31.6593,31.665,31.65,31.66,8605,31.6593,31.665,31.65,31.66,8605,0.0,1.0
2021-09-22,31.7382,31.75,31.69,31.7,1981,31.7382,31.75,31.69,31.7,1981,0.0,1.0
2021-09-23,31.85,31.88,31.846,31.846,887,31.85,31.88,31.846,31.846,887,0.0,1.0
2021-09-24,31.855,31.855,31.835,31.835,467,31.855,31.855,31.835,31.835,467,0.0,1.0
2021-09-27,31.825,31.83,31.81,31.83,47472,31.825,31.83,31.81,31.83,47472,0.0,1.0
2021-09-28,31.725,31.76,31.725,31.74,366,31.725,31.76,31.725,31.74,366,0.0,1.0
2021-09-29,31.7306,31.7306,31.7306,31.7306,207,31.7306,31.7306,31.7306,31.7306,207,0.0,1.0
2021-09-30,31.6683,31.7999,31.6683,31.76,3101,31.6683,31.7999,31.6683,31.76,3101,0.0,1.0
2021-10-01,31.7279,31.79,31.58,31.6355,7815,31.7279,31.79,31.58,31.6355,7815,0.0,1.0
2021-10-04,31.6756,31.75,31.59,31.59,8633,31.6756,31.75,31.59,31.59,8633,0.0,1.0
2021-10-05,31.7403,31.7403,31.7301,31.7301,3420,31.7403,31.7403,31.7301,31.7301,3420,0.0,1.0
2021-10-06,31.7,31.7,31.7,31.7,209,31.7,31.7,31.7,31.7,209,0.0,1.0
2021-10-07,31.835,31.8508,31.81,31.8508,597,31.835,31.8508,31.81,31.8508,597,0.0,1.0
2021-10-08,31.84,31.89,31.82,31.8708,1134,31.84,31.89,31.82,31.8708,1134,0.0,1.0
2021-10-11,31.7988,31.86,31.7988,31.82,291,31.7988,31.86,31.7988,31.82,291,0.0,1.0
2021-10-12,31.7891,31.7891,31.77,31.77,138,31.7891,31.7891,31.77,31.77,138,0.0,1.0
2021-10-13,31.8058,31.83,31.77,31.8219,1529,31.8058,31.83,31.77,31.8219,1529,0.0,1.0
2021-10-14,31.9452,31.99,31.9452,31.98,1171,31.9452,31.99,31.9452,31.98,1171,0.0,1.0
2021-10-15,32.02,32.03,31.99,32.02,3429,32.02,32.03,31.99,32.02,3429,0.0,1.0
2021-10-18,32.005,32.01,31.96,31.96,9047,32.005,32.01,31.96,31.96,9047,0.0,1.0
2021-10-19,32.04,32.08,31.98,31.98,26823,32.04,32.08,31.98,31.98,26823,0.0,1.0
2021-10-20,32.0501,32.07,32.0145,32.06,1820,32.0501,32.07,32.0145,32.06,1820,0.0,1.0
2021-10-21,32.05,32.08,32.03,32.03,592,32.05,32.08,32.03,32.03,592,0.0,1.0
2021-10-22,32.0648,32.0648,32.05,32.05,526,32.0648,32.0648,32.05,32.05,526,0.0,1.0
2021-10-25,32.07,32.1098,32.03,32.065,6660,32.07,32.1098,32.03,32.065,6660,0.0,1.0
2021-10-26,32.0893,32.09,32.0893,32.09,14021,32.0893,32.09,32.0893,32.09,14021,0.0,1.0
2021-10-27,32.0648,32.08,32.0648,32.08,4609,32.0648,32.08,32.0648,32.08,4609,0.0,1.0
2021-10-28,32.08,32.08,32.08,32.08,82,32.08,32.08,32.08,32.08,82,0.0,1.0
2021-10-29,32.09,32.12,32.0832,32.0832,940,32.09,32.12,32.0832,32.0832,940,0.0,1.0
2021-11-01,32.0902,32.12,32.085,32.12,958,32.0902,32.12,32.085,32.12,958,0.0,1.0
2021-11-02,32.11,32.15,32.11,32.15,1306,32.11,32.15,32.11,32.15,1306,0.0,1.0
2021-11-03,32.14,32.18,32.14,32.15,1457,32.14,32.18,32.14,32.15,1457,0.0,1.0
2021-11-04,32.1502,32.1502,32.1502,32.1502,2,32.1502,32.1502,32.1502,32.1502,2,0.0,1.0
2021-11-05,32.155,32.21,32.1207,32.21,3185,32.155,32.21,32.1207,32.21,3185,0.0,1.0
2021-11-08,32.15,32.15,32.11,32.11,227,32.15,32.15,32.11,32.11,227,0.0,1.0
2021-11-09,32.13,32.16,32.1072,32.1072,2046,32.13,32.16,32.1072,32.1072,2046,0.0,1.0
2021-11-10,32.1093,32.135,32.1093,32.135,95357,32.1093,32.135,32.1093,32.135,95357,0.0,1.0
2021-11-11,32.12,32.139,32.12,32.139,1442,32.12,32.139,32.12,32.139,1442,0.0,1.0
2021-11-12,32.145,32.18,32.1192,32.1192,2310,32.145,32.18,32.1192,32.1192,2310,0.0,1.0
2021-11-15,32.15,32.19,32.15,32.155,1396,32.15,32.19,32.15,32.155,1396,0.0,1.0
2021-11-16,32.17,32.17,32.13,32.13,6053,32.17,32.17,32.13,32.13,6053,0.0,1.0
2021-11-17,32.165,32.2,32.165,32.2,3160,32.165,32.2,32.165,32.2,3160,0.0,1.0
2021-11-18,32.17,32.22,32.17,32.21,1772,32.17,32.22,32.17,32.21,1772,0.0,1.0
2021-11-19,32.15,32.1899,32.12,32.12,27717,32.15,32.1899,32.12,32.12,27717,0.0,1.0
2021-11-22,32.1548,32.19,32.14,32.16,10839,32.1548,32.19,32.14,32.16,10839,0.0,1.0
2021-11-23,32.16,32.1792,32.1,32.1101,17378,32.16,32.1792,32.1,32.1101,17378,0.0,1.0
2021-11-24,32.08,32.18,32.08,32.18,149810,32.08,32.18,32.08,32.18,149810,0.0,1.0
2021-11-26,32.0552,32.0552,32.0552,32.0552,2,32.0552,32.0552,32.0552,32.0552,2,0.0,1.0
2021-11-29,32.1096,32.1096,32.05,32.0881,27288,32.1096,32.1096,32.05,32.0881,27288,0.0,1.0
2021-11-30,32.0313,32.0313,31.99,31.99,587,32.0313,32.0313,31.99,31.99,587,0.0,1.0
2021-12-01,31.99,32.05,31.99,32.05,2262,31.99,32.05,31.99,32.05,2262,0.0,1.0
2021-12-02,32.0306,32.09,31.95,31.95,793,32.0306,32.09,31.95,31.95,793,0.0,1.0
2021-12-03,31.974,31.9877,31.95,31.9877,1254,31.974,31.9877,31.95,31.9877,1254,0.0,1.0
2021-12-06,32.0463,32.06,32.03,32.06,480,32.0463,32.06,32.03,32.06,480,0.0,1.0
2021-12-07,32.1451,32.1451,32.11,32.1101,10703,32.1451,32.1451,32.11,32.1101,10703,0.0,1.0
2021-12-08,32.175,32.1871,32.165,32.1871,1236,32.175,32.1871,32.165,32.1871,1236,0.0,1.0
2021-12-09,32.1751,32.19,32.15,32.19,679,32.1751,32.19,32.15,32.19,679,0.0,1.0
2021-12-10,32.19,32.19,32.17,32.18,244,32.19,32.19,32.17,32.18,244,0.0,1.0
2021-12-13,32.19,32.21,32.16,32.21,481,32.19,32.21,32.16,32.21,481,0.0,1.0
2021-12-14,32.1656,32.21,32.1656,32.21,966,32.1656,32.21,32.1656,32.21,966,0.0,1.0
2021-12-15,32.182,32.21,32.12,32.18,13230,32.182,32.21,32.12,32.18,13230,0.0,1.0
2021-12-16,32.2001,32.2001,32.2001,32.2001,13230,32.2001,32.2001,32.2001,32.2001,13230,0.0,1.0
2021-12-17,32.1678,32.1678,32.1678,32.1678,17,32.1678,32.1678,32.1678,32.1678,17,0.0,1.0
2021-12-20,32.1289,32.1289,32.12,32.12,1182,32.1289,32.1289,32.12,32.12,1182,0.0,1.0
2021-12-21,32.21,32.21,32.19,32.19,367,32.21,32.21,32.19,32.19,367,0.0,1.0
2021-12-22,32.225,32.225,32.225,32.225,63,32.225,32.225,32.225,32.225,63,0.0,1.0
2021-12-23,32.2407,32.2407,32.2407,32.2407,63,32.2407,32.2407,32.2407,32.2407,63,0.0,1.0
2021-12-27,32.225,32.255,32.225,32.255,217,32.225,32.255,32.225,32.255,217,0.0,1.0
2021-12-28,32.255,32.2736,32.21,32.23,10154,32.255,32.2736,32.21,32.23,10154,0.0,1.0
2021-12-29,32.26,32.26,32.26,32.26,92,32.26,32.26,32.26,32.26,92,0.0,1.0
2021-12-30,32.27,32.27,32.27,32.27,98,32.27,32.27,32.27,32.27,98,0.0,1.0
2021-12-31,32.22,32.32,32.22,32.32,1985,32.22,32.32,32.22,32.32,1985,0.0,1.0
2022-01-03,32.275,32.2938,32.2309,32.2938,2617,32.275,32.2938,32.2309,32.2938,2617,0.0,1.0
2022-01-04,32.28,32.3,32.231,32.3,1786,32.28,32.3,32.231,32.3,1786,0.0,1.0
2022-01-05,32.3,32.32,32.28,32.32,11837,32.3,32.32,32.28,32.32,11837,0.0,1.0
2022-01-06,32.3,32.32,32.28,32.319,6676,32.3,32.32,32.28,32.319,6676,0.0,1.0
2022-01-07,32.31,32.32,32.31,32.319,4454,32.31,32.32,32.31,32.319,4454,0.0,1.0
2022-01-10,32.2751,32.319,32.2201,32.31,4325,32.2751,32.319,32.2201,32.31,4325,0.0,1.0
2022-01-11,32.2751,32.31,32.25,32.31,46798,32.2751,32.31,32.25,32.31,46798,0.0,1.0
2022-01-12,32.28,32.3299,32.23,32.3299,16291,32.28,32.3299,32.23,32.3299,16291,0.0,1.0
2022-01-13,32.28,32.34,32.231,32.31,2939,32.28,32.34,32.231,32.31,2939,0.0,1.0
2022-01-14,32.23,32.31,32.21,32.31,116375,32.23,32.31,32.21,32.31,116375,0.0,1.0
2022-01-18,32.3099,32.3151,32.2793,32.3151,2125,32.3099,32.3151,32.2793,32.3151,2125,0.0,1.0
2022-01-19,32.35,32.46,32.3201,32.36,176777,32.35,32.46,32.3201,32.36,176777,0.0,1.0
2022-01-20,32.3237,32.34,32.28,32.329,74947,32.3237,32.34,32.28,32.329,74947,0.0,1.0
2022-01-21,32.28,32.33,32.24,32.32,53648,32.28,32.33,32.24,32.32,53648,0.0,1.0
2022-01-24,32.37,32.37,31.8485,32.14,112477,32.37,32.37,31.8485,32.14,112477,0.0,1.0
2022-01-25,32.2,32.33,31.94,32.21,128743,32.2,32.33,31.94,32.21,128743,0.0,1.0
2022-01-26,32.1428,32.44,32.0213,32.39,46664,32.1428,32.44,32.0213,32.39,46664,0.0,1.0
2022-01-27,32.0829,32.3799,32.0201,32.32,35086,32.0829,32.3799,32.0201,32.32,35086,0.0,1.0
2022-01-28,32.41,32.41,31.94,32.01,49359,32.41,32.41,31.94,32.01,49359,0.0,1.0
2022-01-31,32.63,32.64,32.399,32.4,41730,32.63,32.64,32.399,32.4,41730,0.0,1.0
2022-02-01,32.73,32.75,32.52,32.67,157362,32.73,32.75,32.52,32.67,157362,0.0,1.0
2022-02-02,32.8199,32.84,32.74,32.82,135591,32.8199,32.84,32.74,32.82,135591,0.0,1.0
2022-02-03,32.51,32.68,32.4565,32.65,45311,32.51,32.68,32.4565,32.65,45311,0.0,1.0
2022-02-04,32.56,32.68,32.3921,32.48,35696,32.56,32.68,32.3921,32.48,35696,0.0,1.0
2022-02-07,32.5113,32.63,32.5101,32.59,113376,32.5113,32.63,32.5101,32.59,113376,0.0,1.0
2022-02-08,32.645,32.67,32.495,32.55,49745,32.645,32.67,32.495,32.55,49745,0.0,1.0
2022-02-09,32.7989,32.81,32.761,32.789,22147,32.7989,32.81,32.761,32.789,22147,0.0,1.0
2022-02-10,32.57,32.77,32.55,32.665,65666,32.57,32.77,32.55,32.665,65666,0.0,1.0
2022-02-11,32.38,32.6,32.28,32.47,40028,32.38,32.6,32.28,32.47,40028,0.0,1.0
2022-02-14,32.2754,32.36,32.22,32.28,44591,32.2754,32.36,32.22,32.28,44591,0.0,1.0
2022-02-15,32.49,32.5256,32.3801,32.4113,30091,32.49,32.5256,32.3801,32.4113,30091,0.0,1.0
2022-02-16,32.5434,32.565,32.37,32.47,55640,32.5434,32.565,32.37,32.47,55640,0.0,1.0
2022-02-17,32.3,32.48,32.2628,32.48,41485,32.3,32.48,32.2628,32.48,41485,0.0,1.0
2022-02-18,32.1949,32.349,32.148,32.305,28009,32.1949,32.349,32.148,32.305,28009,0.0,1.0
2022-02-22,32.0452,32.18,32.03,32.18,9669,32.0452,32.18,32.03,32.18,9669,0.0,1.0
2022-02-23,31.8101,32.16,31.8001,32.159,36353,31.8101,32.16,31.8001,32.159,36353,0.0,1.0
2022-02-24,32.02,32.02,31.51,31.51,472175,32.02,32.02,31.51,31.51,472175,0.0,1.0
2022-02-25,32.2948,32.33,32.13,32.13,35816,32.2948,32.33,32.13,32.13,35816,0.0,1.0
2022-02-28,32.2246,32.28,32.06,32.06,6386,32.2246,32.28,32.06,32.06,6386,0.0,1.0
2022-03-01,32.0393,32.155,32.01,32.11,870,32.0393,32.155,32.01,32.11,870,0.0,1.0
2022-03-02,32.32,32.336,32.11,32.19,24983,32.32,32.336,32.11,32.19,24983,0.0,1.0
2022-03-03,32.22,32.369,32.21,32.369,8427,32.22,32.369,32.21,32.369,8427,0.0,1.0
2022-03-04,32.1064,32.15,32.0,32.0,8116,32.1064,32.15,32.0,32.0,8116,0.0,1.0
2022-03-07,31.69,31.985,31.69,31.985,3101,31.69,31.985,31.69,31.985,3101,0.0,1.0
2022-03-08,31.593,31.82,31.575,31.69,14077,31.593,31.82,31.575,31.69,14077,0.0,1.0
2022-03-09,31.9,31.98,31.8501,31.8699,5722,31.9,31.98,31.8501,31.8699,5722,0.0,1.0
2022-03-10,31.85,31.87,31.68,31.81,10893,31.85,31.87,31.68,31.81,10893,0.0,1.0
2022-03-11,31.7222,31.92,31.7222,31.92,17852,31.7222,31.92,31.7222,31.92,17852,0.0,1.0
2022-03-14,31.56,31.85,31.56,31.76,7709,31.56,31.85,31.56,31.76,7709,0.0,1.0
2022-03-15,31.82,31.89,31.633,31.633,9324,31.82,31.89,31.633,31.633,9324,0.0,1.0
2022-03-16,32.14,32.17,31.86,32.02,7200,32.14,32.17,31.86,32.02,7200,0.0,1.0
2022-03-17,32.3234,32.34,32.1724,32.1724,3574,32.3234,32.34,32.1724,32.1724,3574,0.0,1.0
2022-03-18,32.481,32.481,32.35,32.35,1682,32.481,32.481,32.35,32.35,1682,0.0,1.0
2022-03-21,32.44,32.529,32.39,32.5,3382,32.44,32.529,32.39,32.5,3382,0.0,1.0
2022-03-22,32.6089,32.63,32.5601,32.62,6223,32.6089,32.63,32.5601,32.62,6223,0.0,1.0
2022-03-23,32.43,32.59,32.43,32.53,27221,32.43,32.59,32.43,32.53,27221,0.0,1.0
2022-03-24,32.63,32.63,32.3601,32.4,7589,32.63,32.63,32.3601,32.4,7589,0.0,1.0
2022-03-25,32.66,32.6699,32.5565,32.6083,15601,32.66,32.6699,32.5565,32.6083,15601,0.0,1.0
2022-03-28,32.73,32.73,32.63,32.67,6585,32.73,32.73,32.63,32.67,6585,0.0,1.0
2022-03-29,32.92,32.925,32.8,32.81,12464,32.92,32.925,32.8,32.81,12464,0.0,1.0
2022-03-30,32.79,32.8687,32.75,32.84,4585,32.79,32.8687,32.75,32.84,4585,0.0,1.0
2022-03-31,32.6669,32.8,32.6669,32.78,37131,32.6669,32.8,32.6669,32.78,37131,0.0,1.0
2022-04-01,32.68,32.68,32.53,32.65,3183,32.68,32.68,32.53,32.65,3183,0.0,1.0
2022-04-04,32.6988,32.76,32.59,32.59,3102,32.6988,32.76,32.59,32.59,3102,0.0,1.0
2022-04-05,32.65,32.7632,32.635,32.72,18576,32.65,32.7632,32.635,32.72,18576,0.0,1.0
2022-04-06,32.47,32.56,32.415,32.55,7106,32.47,32.56,32.415,32.55,7106,0.0,1.0
2022-04-07,32.59,32.65,32.37,32.42,17644,32.59,32.65,32.37,32.42,17644,0.0,1.0
2022-04-08,32.5,32.53,32.47,32.47,7440,32.5,32.53,32.47,32.47,7440,0.0,1.0
2022-04-11,32.31,32.46,32.31,32.46,2410,32.31,32.46,32.31,32.46,2410,0.0,1.0
2022-04-12,32.2911,32.42,32.284,32.33,17013,32.2911,32.42,32.284,32.33,17013,0.0,1.0
2022-04-13,32.49,32.5,32.19,32.19,16483,32.49,32.5,32.19,32.19,16483,0.0,1.0
2022-04-14,32.2611,32.38,32.2611,32.36,9885,32.2611,32.38,32.2611,32.36,9885,0.0,1.0
2022-04-18,32.2175,32.3187,32.2,32.27,11470,32.2175,32.3187,32.2,32.27,11470,0.0,1.0
2022-04-19,32.54,32.54,32.36,32.36,19160,32.54,32.54,32.36,32.36,19160,0.0,1.0
2022-04-20,32.4685,32.57,32.42,32.42,59900,32.4685,32.57,32.42,32.42,59900,0.0,1.0
2022-04-21,32.2705,32.6,32.265,32.6,2847,32.2705,32.6,32.265,32.6,2847,0.0,1.0
2022-04-22,31.85,32.23,31.85,32.1,17414,31.85,32.23,31.85,32.1,17414,0.0,1.0
2022-04-25,31.9675,31.99,31.6807,31.76,19673,31.9675,31.99,31.6807,31.76,19673,0.0,1.0
2022-04-26,31.5756,31.7,31.5756,31.6801,3564,31.5756,31.7,31.5756,31.6801,3564,0.0,1.0
2022-04-27,31.51,31.74,31.51,31.625,11966,31.51,31.74,31.51,31.625,11966,0.0,1.0
2022-04-28,31.9041,31.9454,31.64,31.68,4633,31.9041,31.9454,31.64,31.68,4633,0.0,1.0
2022-04-29,31.3998,31.62,31.3998,31.606,4411,31.3998,31.62,31.3998,31.606,4411,0.0,1.0
2022-05-02,31.4502,31.4751,31.185,31.45,14285,31.4502,31.4751,31.185,31.45,14285,0.0,1.0
2022-05-03,31.5589,31.61,31.42,31.42,7700,31.5589,31.61,31.42,31.42,7700,0.0,1.0
2022-05-04,32.07,32.07,31.52,31.52,15162,32.07,32.07,31.52,31.52,15162,0.0,1.0
2022-05-05,31.459,31.5,31.36,31.485,6775,31.459,31.5,31.36,31.485,6775,0.0,1.0
2022-05-06,31.3617,31.47,31.35,31.47,7322,31.3617,31.47,31.35,31.47,7322,0.0,1.0
2022-05-09,30.8701,31.16,30.8701,31.16,21207,30.8701,31.16,30.8701,31.16,21207,0.0,1.0
2022-05-10,30.9516,31.16,30.8613,31.1,25835,30.9516,31.16,30.8613,31.1,25835,0.0,1.0
2022-05-11,30.7296,31.13,30.7296,30.97,19463,30.7296,31.13,30.7296,30.97,19463,0.0,1.0
2022-05-12,30.6829,30.73,30.52,30.62,9142,30.6829,30.73,30.52,30.62,9142,0.0,1.0
2022-05-13,31.085,31.12,30.96,31.1,17427,31.085,31.12,30.96,31.1,17427,0.0,1.0
2022-05-16,31.06,31.13,30.945,30.9792,8336,31.06,31.13,30.945,30.9792,8336,0.0,1.0
2022-05-17,31.2885,31.34,31.2101,31.2229,6463,31.2885,31.34,31.2101,31.2229,6463,0.0,1.0
2022-05-18,30.7,31.0299,30.6811,31.0299,12955,30.7,31.0299,30.6811,31.0299,12955,0.0,1.0
2022-05-19,30.633,30.633,30.56,30.56,887,30.633,30.633,30.56,30.56,887,0.0,1.0
2022-05-20,30.64,30.658,30.3601,30.658,8750,30.64,30.658,30.3601,30.658,8750,0.0,1.0
2022-05-23,30.8486,30.8999,30.66,30.7625,11581,30.8486,30.8999,30.66,30.7625,11581,0.0,1.0
2022-05-24,30.78,30.78,30.5371,30.77,57492,30.78,30.78,30.5371,30.77,57492,0.0,1.0
2022-05-25,30.9023,30.9623,30.74,30.79,955416,30.9023,30.9623,30.74,30.79,955416,0.0,1.0
2022-05-26,31.1731,31.249,31.1473,31.19,7573,31.1731,31.249,31.1473,31.19,7573,0.0,1.0
2022-05-27,31.4839,31.4839,31.215,31.215,5427,31.4839,31.4839,31.215,31.215,5427,0.0,1.0
2022-05-31,31.47,31.5,31.37,31.47,5169,31.47,31.5,31.37,31.47,5169,0.0,1.0
2022-06-01,31.3181,31.37,31.2974,31.3149,2992,31.3181,31.37,31.2974,31.3149,2992,0.0,1.0
2022-06-02,31.5796,31.5796,31.2761,31.32,4159,31.5796,31.5796,31.2761,31.32,4159,0.0,1.0
2022-06-03,31.3734,31.48,31.3734,31.48,2287,31.3734,31.48,31.3734,31.48,2287,0.0,1.0
2022-06-06,31.4216,31.56,31.395,31.56,1882,31.4216,31.56,31.395,31.56,1882,0.0,1.0
2022-06-07,31.5454,31.57,31.31,31.31,1511,31.5454,31.57,31.31,31.31,1511,0.0,1.0
2022-06-08,31.3845,31.53,31.3781,31.51,9145,31.3845,31.53,31.3781,31.51,9145,0.0,1.0
2022-06-09,31.09,31.37,31.09,31.26,4902,31.09,31.37,31.09,31.26,4902,0.0,1.0
2022-06-10,30.6368,30.66,30.635,30.66,608,30.6368,30.66,30.635,30.66,608,0.0,1.0
2022-06-13,30.0996,30.33,30.088,30.33,51291,30.0996,30.33,30.088,30.33,51291,0.0,1.0
2022-06-14,30.0266,30.099,29.91,30.099,40242,30.0266,30.099,29.91,30.099,40242,0.0,1.0
2022-06-15,30.26,30.37,30.12,30.1687,8702,30.26,30.37,30.12,30.1687,8702,0.0,1.0
2022-06-16,29.77,29.91,29.7499,29.91,52474,29.77,29.91,29.7499,29.91,52474,0.0,1.0
2022-06-17,29.86,29.92,29.72,29.9,24925,29.86,29.92,29.72,29.9,24925,0.0,1.0
2022-06-21,30.13,30.1599,30.0921,30.15,5880,30.13,30.1599,30.0921,30.15,5880,0.0,1.0
2022-06-22,30.1396,30.23,30.138,30.14,3894,30.1396,30.23,30.138,30.14,3894,0.0,1.0
2022-06-23,30.1978,30.21,30.12,30.175,13497,30.1978,30.21,30.12,30.175,13497,0.0,1.0
2022-06-24,30.5925,30.62,30.48,30.49,32532,30.5925,30.62,30.48,30.49,32532,0.0,1.0
2022-06-27,30.5452,30.67,30.5045,30.53,16061,30.5452,30.67,30.5045,30.53,16061,0.0,1.0
2022-06-28,30.3072,30.665,30.3072,30.65,861,30.3072,30.665,30.3072,30.65,861,0.0,1.0
2022-06-29,30.298,30.32,30.24,30.3,4760,30.298,30.32,30.24,30.3,4760,0.0,1.0
2022-06-30,30.1625,30.28,30.1001,30.14,8816,30.1625,30.28,30.1001,30.14,8816,0.0,1.0
2022-07-01,30.27,30.2894,30.0799,30.0799,2971,30.27,30.2894,30.0799,30.0799,2971,0.0,1.0
2022-07-05,30.3266,30.3266,30.13,30.159,2584,30.3266,30.3266,30.13,30.159,2584,0.0,1.0
2022-07-06,30.3693,30.459,30.3081,30.3081,2423,30.3693,30.459,30.3081,30.3081,2423,0.0,1.0
2022-07-07,30.5648,30.5648,30.47,30.52,1376,30.5648,30.5648,30.47,30.52,1376,0.0,1.0
2022-07-08,30.5562,30.5601,30.51,30.51,2689,30.5562,30.5601,30.51,30.51,2689,0.0,1.0
2022-07-11,30.3961,30.482,30.3601,30.46,45038,30.3961,30.482,30.3601,30.46,45038,0.0,1.0
2022-07-12,30.2926,30.39,30.2926,30.39,5710,30.2926,30.39,30.2926,30.39,5710,0.0,1.0
2022-07-13,30.2293,30.25,30.2293,30.25,2267,30.2293,30.25,30.2293,30.25,2267,0.0,1.0
2022-07-14,30.1936,30.2,29.975,30.0,5157,30.1936,30.2,29.975,30.0,5157,0.0,1.0
2022-07-15,30.3623,30.3852,30.32,30.32,7274,30.3623,30.3852,30.32,30.32,7274,0.0,1.0
2022-07-18,30.31,30.49,30.266,30.49,2315,30.31,30.49,30.266,30.49,2315,0.0,1.0
2022-07-19,30.6375,30.67,30.395,30.395,5337,30.6375,30.67,30.395,30.395,5337,0.0,1.0
2022-07-20,30.7133,30.77,30.66,30.66,6079,30.7133,30.77,30.66,30.66,6079,0.0,1.0
2022-07-21,30.8438,30.87,30.75,30.75,8216,30.8438,30.87,30.75,30.75,8216,0.0,1.0
2022-07-22,30.789,31.0,30.6911,30.94,200289,30.789,31.0,30.6911,30.94,200289,0.0,1.0
2022-07-25,30.7262,30.7551,30.7099,30.7551,2825,30.7262,30.7551,30.7099,30.7551,2825,0.0,1.0
2022-07-26,30.6168,30.68,30.5701,30.6,34773,30.6168,30.68,30.5701,30.6,34773,0.0,1.0
2022-07-27,30.96,30.96,30.9,30.9,2353,30.96,30.96,30.9,30.9,2353,0.0,1.0
2022-07-28,31.17,31.18,31.0315,31.04,13463,31.17,31.18,31.0315,31.04,13463,0.0,1.0
2022-07-29,31.338,31.3391,31.21,31.22,8648,31.338,31.3391,31.21,31.22,8648,0.0,1.0
2022-08-01,31.2979,31.3765,31.28,31.3401,3393,31.2979,31.3765,31.28,31.3401,3393,0.0,1.0
2022-08-02,31.27,31.4,31.22,31.238,24932,31.27,31.4,31.22,31.238,24932,0.0,1.0
2022-08-03,31.4593,31.48,31.27,31.33,2861,31.4593,31.48,31.27,31.33,2861,0.0,1.0
2022-08-04,31.47,31.5,31.4,31.42,63065,31.47,31.5,31.4,31.42,63065,0.0,1.0
2022-08-05,31.4009,31.41,31.3205,31.38,3701,31.4009,31.41,31.3205,31.38,3701,0.0,1.0
2022-08-08,31.405,31.42,31.36,31.3703,302557,31.405,31.42,31.36,31.3703,302557,0.0,1.0
2022-08-09,31.37,31.4,31.2997,31.35,47508,31.37,31.4,31.2997,31.35,47508,0.0,1.0
2022-08-10,31.6468,31.68,31.574,31.62,7634,31.6468,31.68,31.574,31.62,7634,0.0,1.0
2022-08-11,31.6526,31.84,31.6261,31.8399,41415,31.6526,31.84,31.6261,31.8399,41415,0.0,1.0
2022-08-12,31.8985,31.8985,31.68,31.7402,13039,31.8985,31.8985,31.68,31.7402,13039,0.0,1.0
2022-08-15,31.9892,32.03,31.8301,31.88,28372,31.9892,32.03,31.8301,31.88,28372,0.0,1.0
2022-08-16,32.0154,32.09,31.93,31.98,3342,32.0154,32.09,31.93,31.98,3342,0.0,1.0
2022-08-17,31.94,31.97,31.86,31.91,8220,31.94,31.97,31.86,31.91,8220,0.0,1.0
2022-08-18,31.9457,31.9745,31.86,31.87,6655,31.9457,31.9745,31.86,31.87,6655,0.0,1.0
2022-08-19,31.7709,31.82,31.74,31.81,2135,31.7709,31.82,31.74,31.81,2135,0.0,1.0
2022-08-22,31.4272,31.545,31.4,31.545,3102,31.4272,31.545,31.4,31.545,3102,0.0,1.0
2022-08-23,31.4298,31.48,31.37,31.44,11424,31.4298,31.48,31.37,31.44,11424,0.0,1.0
2022-08-24,31.47,31.5,31.36,31.419,8780,31.47,31.5,31.36,31.419,8780,0.0,1.0
2022-08-25,31.6288,31.6399,31.4614,31.4614,2932,31.6288,31.6399,31.4614,31.4614,2932,0.0,1.0
2022-08-26,31.1605,31.5791,31.1605,31.4986,14357,31.1605,31.5791,31.1605,31.4986,14357,0.0,1.0
2022-08-29,31.05,31.15,30.9842,30.99,29258,31.05,31.15,30.9842,30.99,29258,0.0,1.0
2022-08-30,30.867,30.9399,30.82,30.9399,6270,30.867,30.9399,30.82,30.9399,6270,0.0,1.0
2022-08-31,30.8,30.9399,30.78,30.9399,25967,30.8,30.9399,30.78,30.9399,25967,0.0,1.0
2022-09-01,30.7692,30.7692,30.615,30.6999,203921,30.7692,30.7692,30.615,30.6999,203921,0.0,1.0
2022-09-02,30.66,30.9599,30.64,30.94,11073,30.66,30.9599,30.64,30.94,11073,0.0,1.0
2022-09-06,30.64,30.672,30.5558,30.67,6230,30.64,30.672,30.5558,30.67,6230,0.0,1.0
2022-09-07,30.87,30.87,30.64,30.64,19737,30.87,30.87,30.64,30.64,19737,0.0,1.0
2022-09-08,30.8826,30.9,30.74,30.8599,10361,30.8826,30.9,30.74,30.8599,10361,0.0,1.0
2022-09-09,31.1175,31.1699,31.05,31.0766,17533,31.1175,31.1699,31.05,31.0766,17533,0.0,1.0
2022-09-12,31.29,31.29,31.19,31.25,106331,31.29,31.29,31.19,31.25,106331,0.0,1.0
2022-09-13,30.6734,30.9499,30.66,30.9499,50315,30.6734,30.9499,30.66,30.9499,50315,0.0,1.0
2022-09-14,30.73,30.75,30.6338,30.7,17443,30.73,30.75,30.6338,30.7,17443,0.0,1.0
2022-09-15,30.5811,30.7265,30.5811,30.7265,19938,30.5811,30.7265,30.5811,30.7265,19938,0.0,1.0
2022-09-16,30.4974,30.51,30.36,30.48,9906,30.4974,30.51,30.36,30.48,9906,0.0,1.0
2022-09-19,30.5516,30.5584,30.455,30.455,6205,30.5516,30.5584,30.455,30.455,6205,0.0,1.0
2022-09-20,30.4503,30.51,30.415,30.4699,79869,30.4503,30.51,30.415,30.4699,79869,0.0,1.0
2022-09-21,30.2727,30.5462,30.2727,30.5299,871913,30.2727,30.5462,30.2727,30.5299,871913,0.0,1.0
2022-09-22,30.24,30.2599,30.1759,30.2599,20357,30.24,30.2599,30.1759,30.2599,20357,0.0,1.0
2022-09-23,30.09,30.0994,29.96,30.09,16540,30.09,30.0994,29.96,30.09,16540,0.0,1.0
2022-09-26,29.98,30.09,29.94,30.09,29721,29.98,30.09,29.94,30.09,29721,0.0,1.0
2022-09-27,29.94,30.05,29.8814,30.05,14281,29.94,30.05,29.8814,30.05,14281,0.0,1.0
2022-09-28,30.0917,30.13,29.96,29.96,8209,30.0917,30.13,29.96,29.96,8209,0.0,1.0
2022-09-29,29.9222,29.955,29.8533,29.9,5466,29.9222,29.955,29.8533,29.9,5466,0.0,1.0
2022-09-30,29.83,30.03,29.83,29.89,164331,29.83,30.03,29.83,29.89,164331,0.0,1.0
2022-10-03,30.0184,30.025,29.94,29.99,4548,30.0184,30.025,29.94,29.99,4548,0.0,1.0
2022-10-04,30.22,30.269,30.19,30.2101,8718,30.22,30.269,30.19,30.2101,8718,0.0,1.0
2022-10-05,30.2,30.27,30.1166,30.12,140806,30.2,30.27,30.1166,30.12,140806,0.0,1.0
2022-10-06,30.13,30.22,30.13,30.21,13491,30.13,30.22,30.13,30.21,13491,0.0,1.0
2022-10-07,29.93,30.01,29.92,29.99,10810,29.93,30.01,29.92,29.99,10810,0.0,1.0
2022-10-10,29.913,29.935,29.8674,29.91,11995,29.913,29.935,29.8674,29.91,11995,0.0,1.0
2022-10-11,29.8603,29.95,29.8001,29.8001,3664,29.8603,29.95,29.8001,29.8001,3664,0.0,1.0
2022-10-12,29.8593,29.9099,29.84,29.885,4334,29.8593,29.9099,29.84,29.885,4334,0.0,1.0
2022-10-13,30.03,30.11,29.67,29.67,103637,30.03,30.11,29.67,29.67,103637,0.0,1.0
2022-10-14,29.88,30.16,29.88,30.16,11947,29.88,30.16,29.88,30.16,11947,0.0,1.0
2022-10-17,30.081,30.14,30.07,30.0828,25117,30.081,30.14,30.07,30.0828,25117,0.0,1.0
2022-10-18,30.19,30.25,30.1599,30.2497,3732,30.19,30.25,30.1599,30.2497,3732,0.0,1.0
2022-10-19,30.1103,30.1899,30.07,30.1899,7348,30.1103,30.1899,30.07,30.1899,7348,0.0,1.0
2022-10-20,30.073,30.21,30.0406,30.14,14087,30.073,30.21,30.0406,30.14,14087,0.0,1.0
2022-10-21,30.262,30.262,30.03,30.03,8732,30.262,30.262,30.03,30.03,8732,0.0,1.0
2022-10-24,30.3509,30.36,30.2537,30.31,17520,30.3509,30.36,30.2537,30.31,17520,0.0,1.0
2022-10-25,30.5099,30.51,30.4287,30.47,17886,30.5099,30.51,30.4287,30.47,17886,0.0,1.0
2022-10-26,30.4207,30.53,30.37,30.37,178405,30.4207,30.53,30.37,30.37,178405,0.0,1.0
2022-10-27,30.3337,30.49,30.3337,30.41,4247,30.3337,30.49,30.3337,30.41,4247,0.0,1.0
2022-10-28,30.5507,30.58,30.425,30.44,6648,30.5507,30.58,30.425,30.44,6648,0.0,1.0
2022-10-31,30.488,30.54,30.4601,30.4601,30980,30.488,30.54,30.4601,30.4601,30980,0.0,1.0
2022-11-01,30.48,30.49,30.4399,30.4701,17909,30.48,30.49,30.4399,30.4701,17909,0.0,1.0
2022-11-02,30.267,30.51,30.24,30.415,16233,30.267,30.51,30.24,30.415,16233,0.0,1.0
2022-11-03,30.2139,30.279,30.16,30.16,4467,30.2139,30.279,30.16,30.16,4467,0.0,1.0
2022-11-04,30.302,30.36,30.222,30.2924,4184,30.302,30.36,30.222,30.2924,4184,0.0,1.0
2022-11-07,30.3729,30.389,30.3121,30.3121,5825,30.3729,30.389,30.3121,30.3121,5825,0.0,1.0
2022-11-08,30.397,30.48,30.375,30.4,11226,30.397,30.48,30.375,30.4,11226,0.0,1.0
2022-11-09,30.262,30.3499,30.2,30.32,31755,30.262,30.3499,30.2,30.32,31755,0.0,1.0
2022-11-10,30.6284,30.6284,30.5168,30.56,7256,30.6284,30.6284,30.5168,30.56,7256,0.0,1.0
2022-11-11,30.75,30.76,30.6394,30.71,10207,30.75,30.76,30.6394,30.71,10207,0.0,1.0
2022-11-14,30.6125,30.73,30.6125,30.72,4584,30.6125,30.73,30.6125,30.72,4584,0.0,1.0
2022-11-15,30.6868,30.79,30.6209,30.76,7729,30.6868,30.79,30.6209,30.76,7729,0.0,1.0
2022-11-16,30.63,30.66,30.5853,30.66,14533,30.63,30.66,30.5853,30.66,14533,0.0,1.0
2022-11-17,30.5667,30.619,30.48,30.495,76056,30.5667,30.619,30.48,30.495,76056,0.0,1.0
2022-11-18,30.629,30.7,30.55,30.7,11129,30.629,30.7,30.55,30.7,11129,0.0,1.0
2022-11-21,30.5178,30.59,30.49,30.55,22258,30.5178,30.59,30.49,30.55,22258,0.0,1.0
2022-11-22,30.68,30.68,30.5701,30.6,37098,30.68,30.68,30.5701,30.6,37098,0.0,1.0
2022-11-23,30.7002,30.72,30.6549,30.6549,176213,30.7002,30.72,30.6549,30.6549,176213,0.0,1.0
2022-11-25,30.6843,30.72,30.67,30.72,2350,30.6843,30.72,30.67,30.72,2350,0.0,1.0
2022-11-28,30.55,30.6001,30.55,30.6,99994,30.55,30.6001,30.55,30.6,99994,0.0,1.0
2022-11-29,30.5224,30.5224,30.49,30.515,2053,30.5224,30.5224,30.49,30.515,2053,0.0,1.0
2022-11-30,30.82,30.82,30.47,30.495,22069,30.82,30.82,30.47,30.495,22069,0.0,1.0
2022-12-01,30.83,30.87,30.746,30.8483,52766,30.83,30.87,30.746,30.8483,52766,0.0,1.0
2022-12-02,30.7769,30.81,30.66,30.695,21108,30.7769,30.81,30.66,30.695,21108,0.0,1.0
2022-12-05,30.5651,30.6899,30.5599,30.63,68403,30.5651,30.6899,30.5599,30.63,68403,0.0,1.0
2022-12-06,30.4517,30.5125,30.42,30.5125,29270,30.4517,30.5125,30.42,30.5125,29270,0.0,1.0
2022-12-07,30.5,30.5,30.44,30.4401,26595,30.5,30.5,30.44,30.4401,26595,0.0,1.0
2022-12-08,30.5,30.5499,30.48,30.48,26547,30.5,30.5499,30.48,30.48,26547,0.0,1.0
2022-12-09,30.5,30.56,30.47,30.51,19634,30.5,30.56,30.47,30.51,19634,0.0,1.0
2022-12-12,30.62,30.62,30.49,30.5,7919,30.62,30.62,30.49,30.5,7919,0.0,1.0
2022-12-13,30.6158,30.82,30.585,30.82,14332,30.6158,30.82,30.585,30.82,14332,0.0,1.0
2022-12-14,30.54,30.68,30.5257,30.66,11763,30.54,30.68,30.5257,30.66,11763,0.0,1.0
2022-12-15,30.4,30.429,30.3401,30.429,26461,30.4,30.429,30.3401,30.429,26461,0.0,1.0
2022-12-16,30.315,30.3374,30.29,30.3,68569,30.315,30.3374,30.29,30.3,68569,0.0,1.0
2022-12-19,30.325,30.34,30.301,30.301,4554,30.325,30.34,30.301,30.301,4554,0.0,1.0
2022-12-20,30.3323,30.3699,30.29,30.3331,109672,30.3323,30.3699,30.29,30.3331,109672,0.0,1.0
2022-12-21,30.36,30.3999,30.32,30.3236,1000229,30.36,30.3999,30.32,30.3236,1000229,0.0,1.0
2022-12-22,30.3134,30.34,30.2916,30.31,6423,30.3134,30.34,30.2916,30.31,6423,0.0,1.0
2022-12-23,30.3637,30.3999,30.32,30.3201,6009,30.3637,30.3999,30.32,30.3201,6009,0.0,1.0
2022-12-27,30.3504,30.3504,30.321,30.321,515,30.3504,30.3504,30.321,30.321,515,0.0,1.0
2022-12-28,30.3,30.4099,30.3,30.3701,8341,30.3,30.4099,30.3,30.3701,8341,0.0,1.0
2022-12-29,30.3725,30.41,30.3634,30.4,32005,30.3725,30.41,30.3634,30.4,32005,0.0,1.0
2022-12-30,30.3751,30.41,30.33,30.33,142535,30.3751,30.41,30.33,30.33,142535,0.0,1.0
2023-01-03,30.41,30.42,30.3399,30.3399,40900,30.41,30.42,30.3399,30.3399,40900,0.0,1.0
2023-01-04,30.3771,30.41,30.331,30.3549,15236,30.3771,30.41,30.331,30.3549,15236,0.0,1.0
2023-01-05,30.3749,30.4,30.3316,30.375,79516,30.3749,30.4,30.3316,30.375,79516,0.0,1.0
2023-01-06,30.3938,30.43,30.35,30.35,52772,30.3938,30.43,30.35,30.35,52772,0.0,1.0
2023-01-09,30.35,30.4216,30.35,30.3997,18667,30.35,30.4216,30.35,30.3997,18667,0.0,1.0
2023-01-10,30.37,30.42,30.35,30.42,9475,30.37,30.42,30.35,30.42,9475,0.0,1.0
2023-01-11,30.37,30.45,30.37,30.41,48050,30.37,30.45,30.37,30.41,48050,0.0,1.0
2023-01-12,30.37,30.43,30.37,30.3955,43174,30.37,30.43,30.37,30.3955,43174,0.0,1.0
2023-01-13,30.37,30.4159,30.37,30.4,80381,30.37,30.4159,30.37,30.4,80381,0.0,1.0
2023-01-17,30.37,30.44,30.36,30.3757,478667,30.37,30.44,30.36,30.3757,478667,0.0,1.0
2023-01-18,30.44,30.44,30.36,30.44,61486,30.44,30.44,30.36,30.44,61486,0.0,1.0
2023-01-19,30.38,30.45,30.38,30.44,58717,30.38,30.45,30.38,30.44,58717,0.0,1.0
2023-01-20,30.41,30.46,30.4,30.45,329910,30.41,30.46,30.4,30.45,329910,0.0,1.0
2023-01-23,30.54,30.69,30.3998,30.69,249422,30.54,30.69,30.3998,30.69,249422,0.0,1.0
2023-01-24,30.55,30.63,30.469,30.4767,636708,30.55,30.63,30.469,30.4767,636708,0.0,1.0
2023-01-25,30.56,30.5741,30.31,30.38,932800,30.56,30.5741,30.31,30.38,932800,0.0,1.0
2023-01-26,30.73,30.73,30.57,30.7,70772,30.73,30.73,30.57,30.7,70772,0.0,1.0
2023-01-27,30.77,30.868,30.7,30.72,53830,30.77,30.868,30.7,30.72,53830,0.0,1.0
2023-01-30,30.62,30.77,30.5842,30.7,90160,30.62,30.77,30.5842,30.7,90160,0.0,1.0
2023-01-31,30.855,30.855,30.62,30.65,70845,30.855,30.855,30.62,30.65,70845,0.0,1.0
2023-02-01,30.9747,31.08,30.73,30.8,35707,30.9747,31.08,30.73,30.8,35707,0.0,1.0
2023-02-02,31.14,31.19,31.0444,31.15,62347,31.14,31.19,31.0444,31.15,62347,0.0,1.0
2023-02-03,31.04,31.15,30.95,31.02,35698,31.04,31.15,30.95,31.02,35698,0.0,1.0
2023-02-06,30.94,30.945,30.8301,30.8429,29422,30.94,30.945,30.8301,30.8429,29422,0.0,1.0
2023-02-07,31.08,31.12,30.85,30.8962,237441,31.08,31.12,30.85,30.8962,237441,0.0,1.0
2023-02-08,30.95,31.045,30.91,30.97,52477,30.95,31.045,30.91,30.97,52477,0.0,1.0
2023-02-09,30.81,31.0021,30.73,31.0001,12095,30.81,31.0021,30.73,31.0001,12095,0.0,1.0
2023-02-10,30.84,30.84,30.748,30.765,25756,30.84,30.84,30.748,30.765,25756,0.0,1.0
2023-02-13,30.9539,30.9899,30.88,30.928,16020,30.9539,30.9899,30.88,30.928,16020,0.0,1.0
2023-02-14,31.0,31.06,30.85,30.88,19478,31.0,31.06,30.85,30.88,19478,0.0,1.0
2023-02-15,31.0072,31.02,30.885,30.91,14785,31.0072,31.02,30.885,30.91,14785,0.0,1.0
2023-02-16,30.87,30.98,30.87,30.89,31423,30.87,30.98,30.87,30.89,31423,0.0,1.0
2023-02-17,30.77,30.85,30.72,30.79,11556,30.77,30.85,30.72,30.79,11556,0.0,1.0
2023-02-21,30.55,30.66,30.4701,30.66,11821,30.55,30.66,30.4701,30.66,11821,0.0,1.0
2023-02-22,30.51,30.609,30.47,30.589,27486,30.51,30.609,30.47,30.589,27486,0.0,1.0
2023-02-23,30.61,30.65,30.45,30.615,423163,30.61,30.65,30.45,30.615,423163,0.0,1.0
2023-02-24,30.44,30.44,30.3293,30.36,10756,30.44,30.44,30.3293,30.36,10756,0.0,1.0
2023-02-27,30.51,30.61,30.42,30.53,12223,30.51,30.61,30.42,30.53,12223,0.0,1.0
2023-02-28,30.48,30.5306,30.42,30.42,11844,30.48,30.5306,30.42,30.42,11844,0.0,1.0
2023-03-01,30.4,30.44,30.308,30.37,10137,30.4,30.44,30.308,30.37,10137,0.0,1.0
2023-03-02,30.4898,30.52,30.314,30.314,15790,30.4898,30.52,30.314,30.314,15790,0.0,1.0
2023-03-03,30.77,30.77,30.5901,30.595,6872,30.77,30.77,30.5901,30.595,6872,0.0,1.0
2023-03-06,30.77,30.83,30.73,30.77,44866,30.77,30.83,30.73,30.77,44866,0.0,1.0
2023-03-07,30.51,30.69,30.45,30.69,22998,30.51,30.69,30.45,30.69,22998,0.0,1.0
2023-03-08,30.53,30.53,30.425,30.48,15869,30.53,30.53,30.425,30.48,15869,0.0,1.0
2023-03-09,30.26,30.61,30.2,30.61,22426,30.26,30.61,30.2,30.61,22426,0.0,1.0
2023-03-10,30.08,30.3,30.0,30.14,18883,30.08,30.3,30.0,30.14,18883,0.0,1.0
2023-03-13,30.1358,30.2899,29.87,29.87,17574,30.1358,30.2899,29.87,29.87,17574,0.0,1.0
2023-03-14,30.3318,30.34,30.13,30.28,28536,30.3318,30.34,30.13,30.28,28536,0.0,1.0
2023-03-15,30.2332,30.25,30.09,30.14,24497,30.2332,30.25,30.09,30.14,24497,0.0,1.0
2023-03-16,30.49,30.53,30.1714,30.199,14793,30.49,30.53,30.1714,30.199,14793,0.0,1.0
2023-03-17,30.3628,30.51,30.3013,30.46,8172,30.3628,30.51,30.3013,30.46,8172,0.0,1.0
2023-03-20,30.54,30.55,30.37,30.37,20719,30.54,30.55,30.37,30.37,20719,0.0,1.0
2023-03-21,30.6788,30.6799,30.55,30.6,19298,30.6788,30.6799,30.55,30.6,19298,0.0,1.0
2023-03-22,30.4823,30.77,30.4823,30.65,77640,30.4823,30.77,30.4823,30.65,77640,0.0,1.0
2023-03-23,30.5258,30.71,30.37,30.56,34146,30.5258,30.71,30.37,30.56,34146,0.0,1.0
2023-03-24,30.5842,30.595,30.37,30.4453,9744,30.5842,30.595,30.37,30.4453,9744,0.0,1.0
2023-03-27,30.618,30.6999,30.6001,30.69,17900,30.618,30.6999,30.6001,30.69,17900,0.0,1.0
2023-03-28,30.5877,30.61,30.521,30.57,6976,30.5877,30.61,30.521,30.57,6976,0.0,1.0
2023-03-29,30.7966,30.84,30.711,30.711,23116,30.7966,30.84,30.711,30.711,23116,0.0,1.0
2023-03-30,30.8689,30.9199,30.8218,30.83,21274,30.8689,30.9199,30.8218,30.83,21274,0.0,1.0
2023-03-31,31.1399,31.1399,30.93,30.95,13184,31.1399,31.1399,30.93,30.95,13184,0.0,1.0
2023-04-03,31.1603,31.19,31.0601,31.1594,14526,31.1603,31.19,31.0601,31.1594,14526,0.0,1.0
2023-04-04,31.06,31.189,31.05,31.189,5759,31.06,31.189,31.05,31.189,5759,0.0,1.0
2023-04-05,31.1,31.1,31.0098,31.0869,16023,31.1,31.1,31.0098,31.0869,16023,0.0,1.0
2023-04-06,31.11,31.169,31.0,31.09,5826,31.11,31.169,31.0,31.09,5826,0.0,1.0
2023-04-10,31.1211,31.15,31.0083,31.08,39294,31.1211,31.15,31.0083,31.08,39294,0.0,1.0
2023-04-11,31.17,31.2099,31.1118,31.14,9114,31.17,31.2099,31.1118,31.14,9114,0.0,1.0
2023-04-12,31.12,31.195,31.06,31.15,21353,31.12,31.195,31.06,31.15,21353,0.0,1.0
2023-04-13,31.2785,31.32,31.1546,31.1546,17304,31.2785,31.32,31.1546,31.1546,17304,0.0,1.0
2023-04-14,31.29,31.31,31.1577,31.31,5100,31.29,31.31,31.1577,31.31,5100,0.0,1.0
2023-04-17,31.3071,31.3385,31.2167,31.279,8932,31.3071,31.3385,31.2167,31.279,8932,0.0,1.0
2023-04-18,31.3369,31.36,31.285,31.35,10748,31.3369,31.36,31.285,31.35,10748,0.0,1.0
2023-04-19,31.3273,31.3799,31.2968,31.2977,7279,31.3273,31.3799,31.2968,31.2977,7279,0.0,1.0
2023-04-20,31.2544,31.336,31.1862,31.25,65055,31.2544,31.336,31.1862,31.25,65055,0.0,1.0
2023-04-21,31.291,31.31,31.2201,31.26,18725,31.291,31.31,31.2201,31.26,18725,0.0,1.0
2023-04-24,31.2943,31.34,31.23,31.34,23810,31.2943,31.34,31.23,31.34,23810,0.0,1.0
2023-04-25,31.05,31.26,31.05,31.26,22780,31.05,31.26,31.05,31.26,22780,0.0,1.0
2023-04-26,31.01,31.1499,30.96,31.1499,15478,31.01,31.1499,30.96,31.1499,15478,0.0,1.0
2023-04-27,31.2948,31.31,31.12,31.1999,6348,31.2948,31.31,31.12,31.1999,6348,0.0,1.0
2023-04-28,31.4341,31.45,31.38,31.38,5075,31.4341,31.45,31.38,31.38,5075,0.0,1.0
2023-05-01,31.4467,31.5,31.39,31.39,326267,31.4467,31.5,31.39,31.39,326267,0.0,1.0
2023-05-02,31.2902,31.38,31.16,31.3601,7782,31.2902,31.38,31.16,31.3601,7782,0.0,1.0
2023-05-03,31.1764,31.4,31.1764,31.33,14370,31.1764,31.4,31.1764,31.33,14370,0.0,1.0
2023-05-04,31.0484,31.14,31.0,31.09,8861,31.0484,31.14,31.0,31.09,8861,0.0,1.0
2023-05-05,31.31,31.409,31.23,31.23,25678,31.31,31.409,31.23,31.23,25678,0.0,1.0
2023-05-08,31.3455,31.3899,31.291,31.3399,4866,31.3455,31.3899,31.291,31.3399,4866,0.0,1.0
2023-05-09,31.28,31.35,31.2701,31.28,8911,31.28,31.35,31.2701,31.28,8911,0.0,1.0
2023-05-10,31.3775,31.41,31.2501,31.37,14337,31.3775,31.41,31.2501,31.37,14337,0.0,1.0
2023-05-11,31.3596,31.39,31.31,31.3599,7205,31.3596,31.39,31.31,31.3599,7205,0.0,1.0
2023-05-12,31.31,31.46,31.231,31.46,13000,31.31,31.46,31.231,31.46,13000,0.0,1.0
2023-05-15,31.39,31.42,31.3109,31.35,9969,31.39,31.42,31.3109,31.35,9969,0.0,1.0
2023-05-16,31.2907,31.38,31.2907,31.32,9098,31.2907,31.38,31.2907,31.32,9098,0.0,1.0
2023-05-17,31.4777,31.5007,31.335,31.335,10056,31.4777,31.5007,31.335,31.335,10056,0.0,1.0
2023-05-18,31.634,31.68,31.4306,31.4306,8474,31.634,31.68,31.4306,31.4306,8474,0.0,1.0
2023-05-19,31.6256,31.6256,31.5801,31.59,7282,31.6256,31.6256,31.5801,31.59,7282,0.0,1.0
2023-05-22,31.6201,31.655,31.59,31.59,15320,31.6201,31.655,31.59,31.59,15320,0.0,1.0
2023-05-23,31.4608,31.6199,31.4206,31.5797,16194,31.4608,31.6199,31.4206,31.5797,16194,0.0,1.0
2023-05-24,31.3275,31.36,31.28,31.2983,20293,31.3275,31.36,31.28,31.2983,20293,0.0,1.0
2023-05-25,31.4681,31.5,31.368,31.3801,11003,31.4681,31.5,31.368,31.3801,11003,0.0,1.0
2023-05-26,31.6823,31.6823,31.47,31.47,28074,31.6823,31.6823,31.47,31.47,28074,0.0,1.0
2023-05-30,31.6749,31.74,31.64,31.7098,12348,31.6749,31.74,31.64,31.7098,12348,0.0,1.0
2023-05-31,31.63,31.6499,31.5367,31.58,15813,31.63,31.6499,31.5367,31.58,15813,0.0,1.0
2023-06-01,31.7594,31.78,31.617,31.63,6623,31.7594,31.78,31.617,31.63,6623,0.0,1.0
2023-06-02,32.002,32.01,31.91,31.91,13466,32.002,32.01,31.91,31.91,13466,0.0,1.0
2023-06-05,31.9734,32.015,31.95,31.95,3919,31.9734,32.015,31.95,31.95,3919,0.0,1.0
2023-06-06,32.0369,32.0369,31.94,31.94,82585,32.0369,32.0369,31.94,31.94,82585,0.0,1.0
2023-06-07,31.9784,32.01,31.97,31.98,8209,31.9784,32.01,31.97,31.98,8209,0.0,1.0
2023-06-08,32.0698,32.09,31.94,31.94,23881,32.0698,32.09,31.94,31.94,23881,0.0,1.0
2023-06-09,32.1067,32.1899,32.1,32.1,3655,32.1067,32.1899,32.1,32.1,3655,0.0,1.0
2023-06-12,32.2249,32.2351,32.09,32.09,5965,32.2249,32.2351,32.09,32.09,5965,0.0,1.0
2023-06-13,32.3152,32.34,32.25,32.25,2749,32.3152,32.34,32.25,32.25,2749,0.0,1.0
2023-06-14,32.3173,32.398,32.27,32.34,4601,32.3173,32.398,32.27,32.34,4601,0.0,1.0
2023-06-15,32.4673,32.485,32.3666,32.42,4219,32.4673,32.485,32.3666,32.42,4219,0.0,1.0
2023-06-16,32.445,32.51,32.43,32.5,20160,32.445,32.51,32.43,32.5,20160,0.0,1.0
2023-06-20,32.3947,32.41,32.36,32.37,47758,32.3947,32.41,32.36,32.37,47758,0.0,1.0
2023-06-21,32.3513,32.38,32.3,32.31,10001,32.3513,32.38,32.3,32.31,10001,0.0,1.0
2023-06-22,32.3972,32.42,32.29,32.29,142461,32.3972,32.42,32.29,32.29,142461,0.0,1.0
2023-06-23,32.333,32.39,32.295,32.306,14642,32.333,32.39,32.295,32.306,14642,0.0,1.0
2023-06-26,32.2801,32.31,32.27,32.3034,3882,32.2801,32.31,32.27,32.3034,3882,0.0,1.0
2023-06-27,32.4434,32.45,32.31,32.3751,12100,32.4434,32.45,32.31,32.3751,12100,0.0,1.0
2023-06-28,32.4425,32.48,32.4034,32.4052,4906,32.4425,32.48,32.4034,32.4052,4906,0.0,1.0
2023-06-29,32.5241,32.54,32.4647,32.4647,8855,32.5241,32.54,32.4647,32.4647,8855,0.0,1.0
2023-06-30,32.69,32.73,32.655,32.6779,5253,32.69,32.73,32.655,32.6779,5253,0.0,1.0
2023-07-03,32.6899,32.72,32.6501,32.6501,2337,32.6899,32.72,32.6501,32.6501,2337,0.0,1.0
2023-07-05,32.665,32.72,32.6301,32.6357,7084,32.665,32.72,32.6301,32.6357,7084,0.0,1.0
2023-07-06,32.5464,32.59,32.46,32.48,8975,32.5464,32.59,32.46,32.48,8975,0.0,1.0
2023-07-07,32.5378,32.67,32.5378,32.541,3767,32.5378,32.67,32.5378,32.541,3767,0.0,1.0
2023-07-10,32.5674,32.5818,32.53,32.53,2775,32.5674,32.5818,32.53,32.53,2775,0.0,1.0
2023-07-11,32.6705,32.6705,32.59,32.59,65550,32.6705,32.6705,32.59,32.59,65550,0.0,1.0
2023-07-12,32.77,32.8283,32.77,32.8283,12044,32.77,32.8283,32.77,32.8283,12044,0.0,1.0
2023-07-13,32.8945,32.9229,32.82,32.84,10366,32.8945,32.9229,32.82,32.84,10366,0.0,1.0
2023-07-14,32.8824,32.93,32.86,32.89,3014,32.8824,32.93,32.86,32.89,3014,0.0,1.0
2023-07-17,32.9295,32.96,32.91,32.93,2860,32.9295,32.96,32.91,32.93,2860,0.0,1.0
2023-07-18,32.9998,33.0299,32.935,32.935,21201,32.9998,33.0299,32.935,32.935,21201,0.0,1.0
2023-07-19,33.0147,33.0499,32.99,33.011,63604,33.0147,33.0499,32.99,33.011,63604,0.0,1.0
2023-07-20,32.9407,33.03,32.9001,33.03,10749,32.9407,33.03,32.9001,33.03,10749,0.0,1.0
2023-07-21,32.9731,33.03,32.94,32.9842,7570,32.9731,33.03,32.94,32.9842,7570,0.0,1.0
2023-07-24,33.0179,33.05,32.99,32.9901,6091,33.0179,33.05,32.99,32.9901,6091,0.0,1.0
2023-07-25,33.0482,33.0772,33.0,33.02,214799,33.0482,33.0772,33.0,33.02,214799,0.0,1.0
2023-07-26,33.02,33.11,32.99,33.0,144200,33.02,33.11,32.99,33.0,144200,0.0,1.0
2023-07-27,32.9777,33.12,32.9601,33.1,11322,32.9777,33.12,32.9601,33.1,11322,0.0,1.0
2023-07-28,33.0949,33.1135,33.06,33.1135,6098,33.0949,33.1135,33.06,33.1135,6098,0.0,1.0
2023-07-31,33.0949,33.1168,33.06,33.1168,6467,33.0949,33.1168,33.06,33.1168,6467,0.0,1.0
2023-08-01,33.0757,33.11,33.04,33.05,19316,33.0757,33.11,33.04,33.05,19316,0.0,1.0
2023-08-02,32.9,32.9934,32.88,32.95,8387,32.9,32.9934,32.88,32.95,8387,0.0,1.0
2023-08-03,32.8907,32.9199,32.83,32.83,2477,32.8907,32.9199,32.83,32.83,2477,0.0,1.0
2023-08-04,32.8213,32.991,32.8,32.92,26325,32.8213,32.991,32.8,32.92,26325,0.0,1.0
2023-08-07,32.9582,32.96,32.891,32.905,3119,32.9582,32.96,32.891,32.905,3119,0.0,1.0
2023-08-08,32.9098,32.9199,32.7766,32.7766,10711,32.9098,32.9199,32.7766,32.7766,10711,0.0,1.0
2023-08-09,32.827,32.912,32.79,32.89,7076,32.827,32.912,32.79,32.89,7076,0.0,1.0
2023-08-10,32.8357,32.96,32.82,32.9,7593,32.8357,32.96,32.82,32.9,7593,0.0,1.0
2023-08-11,32.84,32.8699,32.75,32.751,7667,32.84,32.8699,32.75,32.751,7667,0.0,1.0
2023-08-14,32.9223,32.9223,32.83,32.85,7277,32.9223,32.9223,32.83,32.85,7277,0.0,1.0
2023-08-15,32.7603,32.8299,32.7101,32.751,47485,32.7603,32.8299,32.7101,32.751,47485,0.0,1.0
2023-08-16,32.6675,32.77,32.65,32.7601,21512,32.6675,32.77,32.65,32.7601,21512,0.0,1.0
2023-08-17,32.545,32.68,32.5225,32.68,3050,32.545,32.68,32.5225,32.68,3050,0.0,1.0
2023-08-18,32.5378,32.545,32.49,32.505,11828,32.5378,32.545,32.49,32.505,11828,0.0,1.0
2023-08-21,32.6547,32.66,32.51,32.56,4314,32.6547,32.66,32.51,32.56,4314,0.0,1.0
2023-08-22,32.6337,32.7,32.6235,32.7,151951,32.6337,32.7,32.6235,32.7,151951,0.0,1.0
2023-08-23,32.86,32.86,32.64,32.64,671724,32.86,32.86,32.64,32.64,671724,0.0,1.0
2023-08-24,32.6231,32.8799,32.6231,32.86,3362,32.6231,32.8799,32.6231,32.86,3362,0.0,1.0
2023-08-25,32.7461,32.77,32.574,32.64,24007,32.7461,32.77,32.574,32.64,24007,0.0,1.0
2023-08-28,32.8443,32.86,32.78,32.78,6347,32.8443,32.86,32.78,32.78,6347,0.0,1.0
2023-08-29,33.0478,33.08,32.8612,32.8612,8507,33.0478,33.08,32.8612,32.8612,8507,0.0,1.0
2023-08-30,33.1146,33.15,33.04,33.04,12928,33.1146,33.15,33.04,33.04,12928,0.0,1.0
2023-08-31,33.121,33.16,33.121,33.145,38874,33.121,33.16,33.121,33.145,38874,0.0,1.0
2023-09-01,33.1661,33.2085,33.0915,33.1798,2914,33.1661,33.2085,33.0915,33.1798,2914,0.0,1.0
2023-09-05,33.1253,33.1673,33.09,33.1673,6780,33.1253,33.1673,33.09,33.1673,6780,0.0,1.0
2023-09-06,33.0216,33.0613,32.9731,33.0613,9892,33.0216,33.0613,32.9731,33.0613,9892,0.0,1.0
2023-09-07,32.9861,32.99,32.88,32.89,6474,32.9861,32.99,32.88,32.89,6474,0.0,1.0
2023-09-08,33.0212,33.096,32.98,33.04,10258,33.0212,33.096,32.98,33.04,10258,0.0,1.0
2023-09-11,33.1259,33.135,33.05,33.05,13487,33.1259,33.135,33.05,33.05,13487,0.0,1.0
2023-09-12,33.0603,33.13,33.02,33.07,10959,33.0603,33.13,33.02,33.07,10959,0.0,1.0
2023-09-13,33.05,33.1311,33.0301,33.0585,6937,33.05,33.1311,33.0301,33.0585,6937,0.0,1.0
2023-09-14,33.22,33.26,33.19,33.26,6026,33.22,33.26,33.19,33.26,6026,0.0,1.0
2023-09-15,33.02,33.1799,33.02,33.13,10066,33.02,33.1799,33.02,33.13,10066,0.0,1.0
2023-09-18,33.0789,33.13,33.04,33.04,4861,33.0789,33.13,33.04,33.04,4861,0.0,1.0
2023-09-19,33.02,33.07,32.9548,33.0315,6108,33.02,33.07,32.9548,33.0315,6108,0.0,1.0
2023-09-20,32.909,33.12,32.89,33.12,8903,32.909,33.12,32.89,33.12,8903,0.0,1.0
2023-09-21,32.55,32.72,32.55,32.67,2538,32.55,32.72,32.55,32.67,2538,0.0,1.0
2023-09-22,32.51,32.665,32.51,32.65,7772,32.51,32.665,32.51,32.65,7772,0.0,1.0
2023-09-25,32.6075,32.6075,32.46,32.46,5409,32.6075,32.6075,32.46,32.46,5409,0.0,1.0
2023-09-26,32.31,32.457,32.26,32.457,4440,32.31,32.457,32.26,32.457,4440,0.0,1.0
2023-09-27,32.3019,32.4,32.1401,32.2999,16097,32.3019,32.4,32.1401,32.2999,16097,0.0,1.0
2023-09-28,32.4535,32.51,32.4099,32.4099,19089,32.4535,32.51,32.4099,32.4099,19089,0.0,1.0
2023-09-29,32.4,32.6499,32.32,32.58,17401,32.4,32.6499,32.32,32.58,17401,0.0,1.0
2023-10-02,32.3884,32.39,32.2792,32.3501,19556,32.3884,32.39,32.2792,32.3501,19556,0.0,1.0
2023-10-03,32.0783,32.1,32.0107,32.1,15842,32.0783,32.1,32.0107,32.1,15842,0.0,1.0
2023-10-04,32.31,32.31,32.1,32.1,27423,32.31,32.31,32.1,32.1,27423,0.0,1.0
2023-10-05,32.25,32.26,32.11,32.1402,5305,32.25,32.26,32.11,32.1402,5305,0.0,1.0
2023-10-06,32.5277,32.6,32.15,32.15,15879,32.5277,32.6,32.15,32.15,15879,0.0,1.0
2023-10-09,32.67,32.67,32.38,32.46,40223,32.67,32.67,32.38,32.46,40223,0.0,1.0
2023-10-10,32.7668,32.8406,32.72,32.72,3716,32.7668,32.8406,32.72,32.72,3716,0.0,1.0
2023-10-11,32.83,32.9,32.75,32.79,25132,32.83,32.9,32.75,32.79,25132,0.0,1.0
2023-10-12,32.7499,32.88,32.66,32.85,8471,32.7499,32.88,32.66,32.85,8471,0.0,1.0
2023-10-13,32.638,32.82,32.5854,32.82,20835,32.638,32.82,32.5854,32.82,20835,0.0,1.0
2023-10-16,32.9015,32.9387,32.78,32.78,10050,32.9015,32.9387,32.78,32.78,10050,0.0,1.0
2023-10-17,32.83,32.9849,32.8,32.8,7668,32.83,32.9849,32.8,32.8,7668,0.0,1.0
2023-10-18,32.62,32.8339,32.57,32.775,18743,32.62,32.8339,32.57,32.775,18743,0.0,1.0
2023-10-19,32.428,32.65,32.39,32.53,6515,32.428,32.65,32.39,32.53,6515,0.0,1.0
2023-10-20,32.1376,32.3152,32.1376,32.3152,4700,32.1376,32.3152,32.1376,32.3152,4700,0.0,1.0
2023-10-23,32.0803,32.2551,31.9001,31.93,16696,32.0803,32.2551,31.9001,31.93,16696,0.0,1.0
2023-10-24,32.2641,32.33,32.1,32.2964,143180,32.2641,32.33,32.1,32.2964,143180,0.0,1.0
2023-10-25,31.87,32.12,31.87,32.09,630874,31.87,32.12,31.87,32.09,630874,0.0,1.0
2023-10-26,31.58,31.8384,31.58,31.8384,21659,31.58,31.8384,31.58,31.8384,21659,0.0,1.0
2023-10-27,31.4625,31.6373,31.41,31.62,5216,31.4625,31.6373,31.41,31.62,5216,0.0,1.0
2023-10-30,31.7789,31.82,31.5714,31.5714,4420,31.7789,31.82,31.5714,31.5714,4420,0.0,1.0
2023-10-31,31.9365,31.9386,31.75,31.75,2746,31.9365,31.9386,31.75,31.75,2746,0.0,1.0
2023-11-01,32.2077,32.24,32.01,32.01,22997,32.2077,32.24,32.01,32.01,22997,0.0,1.0
2023-11-02,32.67,32.67,32.41,32.41,7878,32.67,32.67,32.41,32.41,7878,0.0,1.0
2023-11-03,32.9246,32.995,32.83,32.8309,10483,32.9246,32.995,32.83,32.8309,10483,0.0,1.0
2023-11-06,32.9502,33.01,32.88,32.91,10627,32.9502,33.01,32.88,32.91,10627,0.0,1.0
2023-11-07,33.0257,33.08,33.02,33.03,6655,33.0257,33.08,33.02,33.03,6655,0.0,1.0
2023-11-08,33.0739,33.08,32.98,33.045,6503,33.0739,33.08,32.98,33.045,6503,0.0,1.0
2023-11-09,32.8651,33.0935,32.84,33.04,114464,32.8651,33.0935,32.84,33.04,114464,0.0,1.0
2023-11-10,33.2556,33.27,32.948,32.9711,8729,33.2556,33.27,32.948,32.9711,8729,0.0,1.0
2023-11-13,33.2456,33.31,33.2209,33.23,13818,33.2456,33.31,33.2209,33.23,13818,0.0,1.0
2023-11-14,33.56,33.6513,33.5501,33.57,4938,33.56,33.6513,33.5501,33.57,4938,0.0,1.0
2023-11-15,33.6508,33.6725,33.61,33.66,7116,33.6508,33.6725,33.61,33.66,7116,0.0,1.0
2023-11-16,33.6848,33.705,33.58,33.65,106401,33.6848,33.705,33.58,33.65,106401,0.0,1.0
2023-11-17,33.7252,33.7252,33.66,33.6846,31609,33.7252,33.7252,33.66,33.6846,31609,0.0,1.0
2023-11-20,33.8573,33.9,33.72,33.72,6303,33.8573,33.9,33.72,33.72,6303,0.0,1.0
2023-11-21,33.835,33.88,33.78,33.78,117581,33.835,33.88,33.78,33.78,117581,0.0,1.0
2023-11-22,33.92,33.944,33.88,33.9336,769942,33.92,33.944,33.88,33.9336,769942,0.0,1.0
2023-11-24,33.96,33.96,33.9263,33.9358,4933,33.96,33.96,33.9263,33.9358,4933,0.0,1.0
2023-11-27,33.93,33.99,33.91,33.91,66943,33.93,33.99,33.91,33.91,66943,0.0,1.0
2023-11-28,33.9456,33.98,33.89,33.89,14532,33.9456,33.98,33.89,33.89,14532,0.0,1.0
2023-11-29,33.96,34.05,33.92,34.05,9219,33.96,34.05,33.92,34.05,9219,0.0,1.0
2023-11-30,34.0049,34.0049,33.898,33.96,11569,34.0049,34.0049,33.898,33.96,11569,0.0,1.0
2023-12-01,34.0748,34.08,34.02,34.02,3251,34.0748,34.08,34.02,34.02,3251,0.0,1.0
2023-12-04,34.0111,34.02,33.94,33.94,10849,34.0111,34.02,33.94,33.94,10849,0.0,1.0
2023-12-05,34.0178,34.0594,34.0,34.0,6705,34.0178,34.0594,34.0,34.0,6705,0.0,1.0
2023-12-06,33.94,34.07,33.93,34.07,9498,33.94,34.07,33.93,34.07,9498,0.0,1.0
2023-12-07,34.0844,34.09,34.03,34.03,5344,34.0844,34.09,34.03,34.03,5344,0.0,1.0
2023-12-08,34.1597,34.19,34.04,34.04,12865,34.1597,34.19,34.04,34.04,12865,0.0,1.0
2023-12-11,34.1948,34.22,34.16,34.19,6463,34.1948,34.22,34.16,34.19,6463,0.0,1.0
2023-12-12,34.2695,34.2999,34.2,34.2,4702,34.2695,34.2999,34.2,34.2,4702,0.0,1.0
2023-12-13,34.351,34.3799,34.26,34.29,5659,34.351,34.3799,34.26,34.29,5659,0.0,1.0
2023-12-14,34.3709,34.3999,34.34,34.3753,3974,34.3709,34.3999,34.34,34.3753,3974,0.0,1.0
2023-12-15,34.41,34.41,34.35,34.382,55454,34.41,34.41,34.35,34.382,55454,0.0,1.0
2023-12-18,34.4054,34.4349,34.39,34.4349,4291,34.4054,34.4349,34.39,34.4349,4291,0.0,1.0
2023-12-19,34.4292,34.435,34.39,34.4,158706,34.4292,34.435,34.39,34.4,158706,0.0,1.0
2023-12-20,34.33,34.4318,34.33,34.41,701287,34.33,34.4318,34.33,34.41,701287,0.0,1.0
2023-12-21,34.39,34.42,34.3603,34.42,8291,34.39,34.42,34.3603,34.42,8291,0.0,1.0
2023-12-22,34.4504,34.47,34.425,34.4581,5176,34.4504,34.47,34.425,34.4581,5176,0.0,1.0
2023-12-26,34.4673,34.48,34.4301,34.45,21019,34.4673,34.48,34.4301,34.45,21019,0.0,1.0
2023-12-27,34.4981,34.5199,34.47,34.4968,11086,34.4981,34.5199,34.47,34.4968,11086,0.0,1.0
2023-12-28,34.51,34.51,34.48,34.5048,3697,34.51,34.51,34.48,34.5048,3697,0.0,1.0
2023-12-29,34.57,34.57,34.5305,34.55,24783,34.57,34.57,34.5305,34.55,24783,0.0,1.0
2024-01-02,34.56,34.57,34.5198,34.53,27224,34.56,34.57,34.5198,34.53,27224,0.0,1.0
2024-01-03,34.51,34.54,34.49,34.5,8629,34.51,34.54,34.49,34.5,8629,0.0,1.0
2024-01-04,34.5197,34.55,34.51,34.5499,4711,34.5197,34.55,34.51,34.5499,4711,0.0,1.0
2024-01-05,34.58,34.59,34.52,34.531,4280,34.58,34.59,34.52,34.531,4280,0.0,1.0
2024-01-08,34.5789,34.61,34.5413,34.5708,10645,34.5789,34.61,34.5413,34.5708,10645,0.0,1.0
2024-01-09,34.595,34.61,34.56,34.6,6744,34.595,34.61,34.56,34.6,6744,0.0,1.0
2024-01-10,34.6299,34.6299,34.58,34.58,3428,34.6299,34.6299,34.58,34.58,3428,0.0,1.0
2024-01-11,34.6051,34.6399,34.5616,34.58,9350,34.6051,34.6399,34.5616,34.58,9350,0.0,1.0
2024-01-12,34.64,34.64,34.59,34.59,6252,34.64,34.64,34.59,34.59,6252,0.0,1.0
2024-01-16,34.63,34.66,34.5909,34.66,26161,34.63,34.66,34.5909,34.66,26161,0.0,1.0
2024-01-17,34.61,34.67,34.61,34.67,24952,34.61,34.67,34.61,34.67,24952,0.0,1.0
2024-01-18,34.67,34.68,34.62,34.645,140709,34.67,34.68,34.62,34.645,140709,0.0,1.0
2024-01-19,34.685,34.6999,34.63,34.68,449307,34.685,34.6999,34.63,34.68,449307,0.0,1.0
2024-01-22,34.7,34.7899,34.6805,34.74,497960,34.7,34.7899,34.6805,34.74,497960,0.0,1.0
2024-01-23,34.78,34.78,34.67,34.74,958952,34.78,34.78,34.67,34.74,958952,0.0,1.0
2024-01-24,34.85,34.92,34.78,34.88,1379814,34.85,34.92,34.78,34.88,1379814,0.0,1.0
2024-01-25,34.9,34.9,34.795,34.86,390503,34.9,34.9,34.795,34.86,390503,0.0,1.0
2024-01-26,34.89,34.94,34.8433,34.86,150643,34.89,34.94,34.8433,34.86,150643,0.0,1.0
2024-01-29,35.03,35.03,34.8594,34.87,75119,35.03,35.03,34.8594,34.87,75119,0.0,1.0
2024-01-30,35.0,35.03,34.945,34.99,141541,35.0,35.03,34.945,34.99,141541,0.0,1.0
2024-01-31,34.7,34.93,34.6619,34.93,229514,34.7,34.93,34.6619,34.93,229514,0.0,1.0
2024-02-01,34.94,34.94,34.7,34.74,318510,34.94,34.94,34.7,34.74,318510,0.0,1.0
2024-02-02,35.12,35.16,34.92,34.94,248844,35.12,35.16,34.92,34.94,248844,0.0,1.0
2024-02-05,35.04,35.09,34.92,35.02,188854,35.04,35.09,34.92,35.02,188854,0.0,1.0
2024-02-06,35.1,35.1,35.0,35.04,91113,35.1,35.1,35.0,35.04,91113,0.0,1.0
2024-02-07,35.24,35.26,35.14,35.14,92215,35.24,35.26,35.14,35.14,92215,0.0,1.0
2024-02-08,35.25,35.2599,35.16,35.22,71176,35.25,35.2599,35.16,35.22,71176,0.0,1.0
2024-02-09,35.34,35.35,35.24,35.24,71070,35.34,35.35,35.24,35.24,71070,0.0,1.0
2024-02-12,35.33,35.41,35.291,35.31,46385,35.33,35.41,35.291,35.31,46385,0.0,1.0
2024-02-13,35.06,35.14,34.92,35.1,48936,35.06,35.14,34.92,35.1,48936,0.0,1.0
2024-02-14,35.25,35.25,35.1,35.13,106181,35.25,35.25,35.1,35.13,106181,0.0,1.0
2024-02-15,35.31,35.35,35.22,35.26,51181,35.31,35.35,35.22,35.26,51181,0.0,1.0
2024-02-16,35.2566,35.38,35.23,35.3,93998,35.2566,35.38,35.23,35.3,93998,0.0,1.0
2024-02-20,35.19,35.24,35.09,35.185,44246,35.19,35.24,35.09,35.185,44246,0.0,1.0
2024-02-21,35.2037,35.2037,35.05,35.12,372685,35.2037,35.2037,35.05,35.12,372685,0.0,1.0
2024-02-22,35.47,35.5577,35.38,35.38,587652,35.47,35.5577,35.38,35.38,587652,0.0,1.0
2024-02-23,35.54,35.61,35.5002,35.6,31788,35.54,35.61,35.5002,35.6,31788,0.0,1.0
2024-02-26,35.48,35.5496,35.465,35.52,25647,35.48,35.5496,35.465,35.52,25647,0.0,1.0
2024-02-27,35.53,35.53,35.4416,35.46,10183,35.53,35.53,35.4416,35.46,10183,0.0,1.0
2024-02-28,35.49,35.5151,35.43,35.43,11693,35.49,35.5151,35.43,35.43,11693,0.0,1.0
2024-02-29,35.51,35.58,35.47,35.5315,77486,35.51,35.58,35.47,35.5315,77486,0.0,1.0
2024-03-01,35.67,35.7092,35.6,35.6,9486,35.67,35.7092,35.6,35.6,9486,0.0,1.0
2024-03-04,35.64,35.75,35.64,35.69,33796,35.64,35.75,35.64,35.69,33796,0.0,1.0
2024-03-05,35.48,35.6,35.41,35.56,40682,35.48,35.6,35.41,35.56,40682,0.0,1.0
2024-03-06,35.61,35.6599,35.53,35.61,63466,35.61,35.6599,35.53,35.61,63466,0.0,1.0
2024-03-07,35.75,35.75,35.66,35.66,11150,35.75,35.75,35.66,35.66,11150,0.0,1.0
2024-03-08,35.67,35.86,35.625,35.76,14384,35.67,35.86,35.625,35.76,14384,0.0,1.0
2024-03-11,35.65,35.66,35.536,35.63,8078,35.65,35.66,35.536,35.63,8078,0.0,1.0
2024-03-12,35.73,35.73,35.55,35.61,51542,35.73,35.73,35.55,35.61,51542,0.0,1.0
2024-03-13,35.7,35.79,35.65,35.65,60596,35.7,35.79,35.65,35.65,60596,0.0,1.0
2024-03-14,35.74,35.78,35.65,35.6948,25054,35.74,35.78,35.65,35.6948,25054,0.0,1.0
2024-03-15,35.617,35.7192,35.581,35.6661,17012,35.617,35.7192,35.581,35.6661,17012,0.0,1.0
2024-03-18,35.7111,35.8234,35.7105,35.78,15733,35.7111,35.8234,35.7105,35.78,15733,0.0,1.0
2024-03-19,35.79,35.81,35.66,35.6725,459039,35.79,35.81,35.66,35.6725,459039,0.0,1.0
2024-03-20,35.99,36.01,35.8,35.84,905210,35.99,36.01,35.8,35.84,905210,0.0,1.0
2024-03-21,35.98,36.0658,35.98,36.03,8982,35.98,36.0658,35.98,36.03,8982,0.0,1.0
2024-03-22,35.98,36.04,35.97,36.02,5336,35.98,36.04,35.97,36.02,5336,0.0,1.0
2024-03-25,35.92,36.01,35.91,35.91,82794,35.92,36.01,35.91,35.91,82794,0.0,1.0
2024-03-26,35.91,35.9999,35.9,35.9999,9477,35.91,35.9999,35.9,35.9999,9477,0.0,1.0
2024-03-27,36.0501,36.0501,35.9501,36.0,9262,36.0501,36.0501,35.9501,36.0,9262,0.0,1.0
2024-03-28,36.03,36.1196,36.03,36.0383,67040,36.03,36.1196,36.03,36.0383,67040,0.0,1.0
2024-04-01,36.06,36.1,35.971,36.05,60603,36.06,36.1,35.971,36.05,60603,0.0,1.0
2024-04-02,35.92,35.9493,35.86,35.92,17125,35.92,35.9493,35.86,35.92,17125,0.0,1.0
2024-04-03,35.98,36.004,35.9,35.9,9856,35.98,36.004,35.9,35.9,9856,0.0,1.0
2024-04-04,35.78,36.08,35.78,36.065,11704,35.78,36.08,35.78,36.065,11704,0.0,1.0
2024-04-05,35.91,35.99,35.84,35.84,14673,35.91,35.99,35.84,35.84,14673,0.0,1.0
2024-04-08,35.9459,36.0006,35.92,35.92,7348,35.9459,36.0006,35.92,35.92,7348,0.0,1.0
2024-04-09,35.9588,36.0099,35.8725,35.98,9026,35.9588,36.0099,35.8725,35.98,9026,0.0,1.0
2024-04-10,35.84,35.85,35.7451,35.83,10104,35.84,35.85,35.7451,35.83,10104,0.0,1.0
2024-04-11,35.9,35.9542,35.7565,35.841,10774,35.9,35.9542,35.7565,35.841,10774,0.0,1.0
2024-04-12,35.67,35.86,35.64,35.79,20617,35.67,35.86,35.64,35.79,20617,0.0,1.0
2024-04-15,35.51,35.86,35.451,35.81,17695,35.51,35.86,35.451,35.81,17695,0.0,1.0
2024-04-16,35.48,35.56,35.43,35.4401,14268,35.48,35.56,35.43,35.4401,14268,0.0,1.0
2024-04-17,35.39,35.56,35.37,35.55,10228,35.39,35.56,35.37,35.55,10228,0.0,1.0
2024-04-18,35.33,35.475,35.325,35.4551,6341,35.33,35.475,35.325,35.4551,6341,0.0,1.0
2024-04-19,35.1829,35.2683,35.141,35.2683,2394,35.1829,35.2683,35.141,35.2683,2394,0.0,1.0
2024-04-22,35.3525,35.4001,35.1901,35.3,258340,35.3525,35.4001,35.1901,35.3,258340,0.0,1.0
2024-04-23,35.5688,35.61,35.42,35.42,14492,35.5688,35.61,35.42,35.42,14492,0.0,1.0
2024-04-24,35.6128,35.63,35.49,35.63,16449,35.6128,35.63,35.49,35.63,16449,0.0,1.0
2024-04-25,35.49,35.54,35.29,35.31,16057,35.49,35.54,35.29,35.31,16057,0.0,1.0
2024-04-26,35.68,35.7612,35.65,35.71,4852,35.68,35.7612,35.65,35.71,4852,0.0,1.0
2024-04-29,35.74,35.7818,35.7095,35.75,8710,35.74,35.7818,35.7095,35.75,8710,0.0,1.0
2024-04-30,35.5038,35.7224,35.5038,35.7224,8345,35.5038,35.7224,35.5038,35.7224,8345,0.0,1.0
2024-05-01,35.39,35.68,35.39,35.42,166008,35.39,35.68,35.39,35.42,166008,0.0,1.0
2024-05-02,35.5565,35.63,35.4001,35.49,9362,35.5565,35.63,35.4001,35.49,9362,0.0,1.0
2024-05-03,35.8,35.852,35.7101,35.84,8371,35.8,35.852,35.7101,35.84,8371,0.0,1.0
2024-05-06,35.9964,35.9964,35.8806,35.8806,11412,35.9964,35.9964,35.8806,35.8806,11412,0.0,1.0
2024-05-07,36.06,36.0899,36.0039,36.0899,44732,36.06,36.0899,36.0039,36.0899,44732,0.0,1.0
2024-05-08,36.058,36.06,35.95,35.95,12014,36.058,36.06,35.95,35.95,12014,0.0,1.0
2024-05-09,36.1409,36.16,36.05,36.05,79711,36.1409,36.16,36.05,36.05,79711,0.0,1.0
2024-05-10,36.1971,36.25,36.14,36.25,27867,36.1971,36.25,36.14,36.25,27867,0.0,1.0
2024-05-13,36.1861,36.2299,36.14,36.22,4369,36.1861,36.2299,36.14,36.22,4369,0.0,1.0
2024-05-14,36.2879,36.3,36.174,36.22,8004,36.2879,36.3,36.174,36.22,8004,0.0,1.0
2024-05-15,36.52,36.52,36.41,36.42,14470,36.52,36.52,36.41,36.42,14470,0.0,1.0
2024-05-16,36.4703,36.54,36.4703,36.52,4298,36.4703,36.54,36.4703,36.52,4298,0.0,1.0
2024-05-17,36.47,36.52,36.43,36.43,9793,36.47,36.52,36.43,36.43,9793,0.0,1.0
2024-05-20,36.5154,36.58,36.49,36.49,5563,36.5154,36.58,36.49,36.49,5563,0.0,1.0
2024-05-21,36.5802,36.599,36.52,36.54,9911,36.5802,36.599,36.52,36.54,9911,0.0,1.0
2024-05-22,36.525,36.61,36.5,36.59,10547,36.525,36.61,36.5,36.59,10547,0.0,1.0
2024-05-23,36.425,36.62,36.388,36.555,4600,36.425,36.62,36.388,36.555,4600,0.0,1.0
2024-05-24,36.5757,36.62,36.53,36.53,4347,36.5757,36.62,36.53,36.53,4347,0.0,1.0
2024-05-28,36.5761,36.6495,36.48,36.6,7707,36.5761,36.6495,36.48,36.6,7707,0.0,1.0
2024-05-29,36.4758,36.53,36.46,36.51,6260,36.4758,36.53,36.46,36.51,6260,0.0,1.0
2024-05-30,36.3799,36.47,36.3799,36.4354,7123,36.3799,36.47,36.3799,36.4354,7123,0.0,1.0
2024-05-31,36.5,36.5,36.26,36.39,4865,36.5,36.5,36.26,36.39,4865,0.0,1.0
2024-06-03,36.5316,36.59,36.425,36.58,152125,36.5316,36.59,36.425,36.58,152125,0.0,1.0
2024-06-04,36.575,36.6,36.46,36.54,23517,36.575,36.6,36.46,36.54,23517,0.0,1.0
2024-06-05,36.77,36.77,36.56,36.62,17047,36.77,36.77,36.56,36.62,17047,0.0,1.0
2024-06-06,36.71,36.79,36.6808,36.77,6192,36.71,36.79,36.6808,36.77,6192,0.0,1.0
2024-06-07,36.7505,36.82,36.715,36.715,9071,36.7505,36.82,36.715,36.715,9071,0.0,1.0
2024-06-10,36.7808,36.8,36.73,36.73,3874,36.7808,36.8,36.73,36.73,3874,0.0,1.0
2024-06-11,36.8224,36.8399,36.71,36.72,4208,36.8224,36.8399,36.71,36.72,4208,0.0,1.0
2024-06-12,36.99,37.03,36.9,37.03,39476,36.99,37.03,36.9,37.03,39476,0.0,1.0
2024-06-13,36.9908,37.01,36.9015,37.0,36112,36.9908,37.01,36.9015,37.0,36112,0.0,1.0
2024-06-14,36.9819,37.0,36.93,36.9899,193635,36.9819,37.0,36.93,36.9899,193635,0.0,1.0
2024-06-17,37.0902,37.1499,36.97,36.99,5656,37.0902,37.1499,36.97,36.99,5656,0.0,1.0
2024-06-18,37.1335,37.15,37.09,37.14,20196,37.1335,37.15,37.09,37.14,20196,0.0,1.0
2024-06-20,37.07,37.18,37.01,37.13,46020,37.07,37.18,37.01,37.13,46020,0.0,1.0
2024-06-21,37.0828,37.1299,37.02,37.02,12233,37.0828,37.1299,37.02,37.02,12233,0.0,1.0
2024-06-24,37.0537,37.13,37.05,37.08,147489,37.0537,37.13,37.05,37.08,147489,0.0,1.0
2024-06-25,37.1037,37.13,37.03,37.1,26630,37.1037,37.13,37.03,37.1,26630,0.0,1.0
2024-06-26,37.1479,37.1479,37.0601,37.1,8143,37.1479,37.1479,37.0601,37.1,8143,0.0,1.0
2024-06-27,37.1543,37.1899,37.1,37.1,11494,37.1543,37.1899,37.1,37.1,11494,0.0,1.0
2024-06-28,37.1371,37.28,37.1018,37.24,10438,37.1371,37.28,37.1018,37.24,10438,0.0,1.0
2024-07-01,37.1647,37.18,37.0785,37.17,128689,37.1647,37.18,37.0785,37.17,128689,0.0,1.0
2024-07-02,37.2623,37.27,37.15,37.2,29235,37.2623,37.27,37.15,37.2,29235,0.0,1.0
2024-07-03,37.3105,37.33,37.26,37.32,13767,37.3105,37.33,37.26,37.32,13767,0.0,1.0
2024-07-05,37.3807,37.3999,37.31,37.39,6956,37.3807,37.3999,37.31,37.39,6956,0.0,1.0
2024-07-08,37.4001,37.42,37.361,37.42,8926,37.4001,37.42,37.361,37.42,8926,0.0,1.0
2024-07-09,37.4104,37.4999,37.39,37.4999,6854,37.4104,37.4999,37.39,37.4999,6854,0.0,1.0
2024-07-10,37.5077,37.51,37.42,37.46,8455,37.5077,37.51,37.42,37.46,8455,0.0,1.0
2024-07-11,37.4493,37.54,37.4001,37.54,7830,37.4493,37.54,37.4001,37.54,7830,0.0,1.0
2024-07-12,37.5166,37.58,37.5072,37.5072,2893,37.5166,37.58,37.5072,37.5072,2893,0.0,1.0
2024-07-15,37.5293,37.6299,37.51,37.6299,7058,37.5293,37.6299,37.51,37.6299,7058,0.0,1.0
2024-07-16,37.5893,37.62,37.53,37.53,62386,37.5893,37.62,37.53,37.53,62386,0.0,1.0
2024-07-17,37.4499,37.54,37.445,37.54,9137,37.4499,37.54,37.445,37.54,9137,0.0,1.0
2024-07-18,37.3609,37.52,37.32,37.44,12764,37.3609,37.52,37.32,37.44,12764,0.0,1.0
2024-07-19,37.27,37.4,37.2632,37.29,9074,37.27,37.4,37.2632,37.29,9074,0.0,1.0
2024-07-22,37.4348,37.46,37.3546,37.3546,134847,37.4348,37.46,37.3546,37.3546,134847,0.0,1.0
2024-07-23,37.4151,37.51,37.4151,37.49,2185,37.4151,37.51,37.4151,37.49,2185,0.0,1.0
2024-07-24,37.06,37.23,37.06,37.21,4898,37.06,37.23,37.06,37.21,4898,0.0,1.0
2024-07-25,37.0422,37.27,37.0422,37.1,12321,37.0422,37.27,37.0422,37.1,12321,0.0,1.0
2024-07-26,37.18,37.2704,37.13,37.18,131656,37.18,37.2704,37.13,37.18,131656,0.0,1.0
2024-07-29,37.243,37.29,37.19,37.27,19599,37.243,37.29,37.19,37.27,19599,0.0,1.0
2024-07-30,37.188,37.32,37.095,37.32,4918,37.188,37.32,37.095,37.32,4918,0.0,1.0
2024-07-31,37.3934,37.4382,37.31,37.41,1713,37.3934,37.4382,37.31,37.41,1713,0.0,1.0
2024-08-01,37.18,37.435,37.0601,37.435,5465,37.18,37.435,37.0601,37.435,5465,0.0,1.0
2024-08-02,36.8363,36.84,36.7101,36.8343,19796,36.8363,36.84,36.7101,36.8343,19796,0.0,1.0
2024-08-05,36.35,36.53,35.98,36.08,60079,36.35,36.53,35.98,36.08,60079,0.0,1.0
2024-08-06,36.5674,36.77,36.5098,36.59,12964,36.5674,36.77,36.5098,36.59,12964,0.0,1.0
2024-08-07,36.4106,36.87,36.4106,36.87,14199,36.4106,36.87,36.4106,36.87,14199,0.0,1.0
2024-08-08,36.8157,36.82,36.75,36.76,2616,36.8157,36.82,36.75,36.76,2616,0.0,1.0
2024-08-09,36.9584,36.9584,36.81,36.82,274367,36.9584,36.9584,36.81,36.82,274367,0.0,1.0
2024-08-12,36.9637,37.06,36.95,36.99,14316,36.9637,37.06,36.95,36.99,14316,0.0,1.0
2024-08-13,37.2505,37.2505,37.1119,37.1119,5682,37.2505,37.2505,37.1119,37.1119,5682,0.0,1.0
2024-08-14,37.3594,37.3594,37.235,37.25,5901,37.3594,37.3594,37.235,37.25,5901,0.0,1.0
2024-08-15,37.5535,37.5758,37.49,37.49,4860,37.5535,37.5758,37.49,37.49,4860,0.0,1.0
2024-08-16,37.5953,37.6499,37.5208,37.548,7093,37.5953,37.6499,37.5208,37.548,7093,0.0,1.0
2024-08-19,37.6958,37.6982,37.59,37.59,6724,37.6958,37.6982,37.59,37.59,6724,0.0,1.0
2024-08-20,37.6947,37.78,37.65,37.78,12266,37.6947,37.78,37.65,37.78,12266,0.0,1.0
2024-08-21,37.7152,37.7399,37.6701,37.6961,8822,37.7152,37.7399,37.6701,37.6961,8822,0.0,1.0
2024-08-22,37.6113,37.7,37.585,37.68,14056,37.6113,37.7,37.585,37.68,14056,0.0,1.0
2024-08-23,37.7909,37.8199,37.702,37.73,6393,37.7909,37.8199,37.702,37.73,6393,0.0,1.0
2024-08-26,37.7632,37.83,37.7201,37.78,13669,37.7632,37.83,37.7201,37.78,13669,0.0,1.0
2024-08-27,37.8039,37.8399,37.74,37.7401,20872,37.8039,37.8399,37.74,37.7401,20872,0.0,1.0
2024-08-28,37.7438,37.7438,37.675,37.71,19109,37.7438,37.7438,37.675,37.71,19109,0.0,1.0
2024-08-29,37.7537,37.8399,37.72,37.791,6001,37.7537,37.8399,37.72,37.791,6001,0.0,1.0
2024-08-30,37.8898,37.8999,37.76,37.87,4883,37.8898,37.8999,37.76,37.87,4883,0.0,1.0
2024-09-03,37.5585,37.78,37.55,37.74,11950,37.5585,37.78,37.55,37.74,11950,0.0,1.0
2024-09-04,37.547,37.6299,37.47,37.5315,145629,37.547,37.6299,37.47,37.5315,145629,0.0,1.0
2024-09-05,37.59,37.6284,37.44,37.58,162989,37.59,37.6284,37.44,37.58,162989,0.0,1.0
2024-09-06,37.255,37.555,37.24,37.55,19841,37.255,37.555,37.24,37.55,19841,0.0,1.0
2024-09-09,37.4515,37.48,37.34,37.38,23653,37.4515,37.48,37.34,37.38,23653,0.0,1.0
2024-09-10,37.5363,37.5363,37.41,37.45,3725,37.5363,37.5363,37.41,37.45,3725,0.0,1.0
2024-09-11,37.6864,37.6999,37.2891,37.4599,19467,37.6864,37.6999,37.2891,37.4599,19467,0.0,1.0
2024-09-12,37.7866,37.7877,37.64,37.64,9545,37.7866,37.7877,37.64,37.64,9545,0.0,1.0
2024-09-13,37.84,37.88,37.83,37.85,3040,37.84,37.88,37.83,37.85,3040,0.0,1.0
2024-09-16,37.8951,37.8951,37.8,37.84,22574,37.8951,37.8951,37.8,37.84,22574,0.0,1.0
2024-09-17,37.8801,37.9799,37.84,37.925,7521,37.8801,37.9799,37.84,37.925,7521,0.0,1.0
2024-09-18,37.83,37.9799,37.83,37.885,6691,37.83,37.9799,37.83,37.885,6691,0.0,1.0
2024-09-19,38.0804,38.09,38.03,38.065,4234,38.0804,38.09,38.03,38.065,4234,0.0,1.0
2024-09-20,38.0838,38.1499,37.9911,38.03,185843,38.0838,38.1499,37.9911,38.03,185843,0.0,1.0
2024-09-23,38.1156,38.14,38.0501,38.08,27358,38.1156,38.14,38.0501,38.08,27358,0.0,1.0
2024-09-24,38.13,38.135,38.06,38.06,13068,38.13,38.135,38.06,38.06,13068,0.0,1.0
2024-09-25,38.09,38.15,38.08,38.12,10674,38.09,38.15,38.08,38.12,10674,0.0,1.0
2024-09-26,38.1494,38.1677,38.11,38.14,5625,38.1494,38.1677,38.11,38.14,5625,0.0,1.0
2024-09-27,38.1253,38.1737,38.08,38.15,7329,38.1253,38.1737,38.08,38.15,7329,0.0,1.0
2024-09-30,38.1745,38.1745,38.07,38.08,10702,38.1745,38.1745,38.07,38.08,10702,0.0,1.0
2024-10-01,38.0643,38.1399,37.99,38.08,5631,38.0643,38.1399,37.99,38.08,5631,0.0,1.0
2024-10-02,38.0787,38.086,37.99,38.04,3424,38.0787,38.086,37.99,38.04,3424,0.0,1.0
2024-10-03,38.01,38.075,37.98,37.98,12185,38.01,38.075,37.98,37.98,12185,0.0,1.0
2024-10-04,38.1649,38.1649,38.04,38.1,19256,38.1649,38.1649,38.04,38.1,19256,0.0,1.0
2024-10-07,38.044,38.13,38.0,38.09,7874,38.044,38.13,38.0,38.09,7874,0.0,1.0
2024-10-08,38.1652,38.19,38.07,38.07,6222,38.1652,38.19,38.07,38.07,6222,0.0,1.0
2024-10-09,38.2198,38.2488,38.1301,38.1301,10854,38.2198,38.2488,38.1301,38.1301,10854,0.0,1.0
2024-10-10,38.215,38.225,38.17,38.2,4058,38.215,38.225,38.17,38.2,4058,0.0,1.0
2024-10-11,38.2953,38.3199,38.24,38.25,14373,38.2953,38.3199,38.24,38.25,14373,0.0,1.0
2024-10-14,38.3548,38.39,38.31,38.31,7231,38.3548,38.39,38.31,38.31,7231,0.0,1.0
2024-10-15,38.3118,38.38,38.27,38.366,4464,38.3118,38.38,38.27,38.366,4464,0.0,1.0
2024-10-16,38.3391,38.3499,38.26,38.288,8948,38.3391,38.3499,38.26,38.288,8948,0.0,1.0
2024-10-17,38.385,38.4007,38.33,38.35,13590,38.385,38.4007,38.33,38.35,13590,0.0,1.0
2024-10-18,38.41,38.47,38.39,38.39,3732,38.41,38.47,38.39,38.39,3732,0.0,1.0
2024-10-21,38.39,38.44,38.37,38.43,6200,38.39,38.44,38.37,38.43,6200,0.0,1.0
2024-10-22,38.4465,38.46,38.35,38.35,9163,38.4465,38.46,38.35,38.35,9163,0.0,1.0
2024-10-23,38.3552,38.4599,38.29,38.44,22964,38.3552,38.4599,38.29,38.44,22964,0.0,1.0
2024-10-24,38.34,38.44,38.31,38.35,136669,38.34,38.44,38.31,38.35,136669,0.0,1.0
2024-10-25,38.3651,38.4546,38.34,38.43,3147,38.3651,38.4546,38.34,38.43,3147,0.0,1.0
2024-10-28,38.422,38.47,38.3801,38.4315,10789,38.422,38.47,38.3801,38.4315,10789,0.0,1.0
2024-10-29,38.4351,38.4666,38.16,38.16,15771,38.4351,38.4666,38.16,38.16,15771,0.0,1.0
2024-10-30,38.4075,38.45,38.38,38.41,5361,38.4075,38.45,38.38,38.41,5361,0.0,1.0
2024-10-31,38.24,38.33,38.23,38.33,10588,38.24,38.33,38.23,38.33,10588,0.0,1.0
2024-11-01,38.297,38.36,38.26,38.28,11801,38.297,38.36,38.26,38.28,11801,0.0,1.0
2024-11-04,38.25,38.3491,38.25,38.27,5063,38.25,38.3491,38.25,38.27,5063,0.0,1.0
2024-11-05,38.4049,38.43,38.36,38.36,3314,38.4049,38.43,38.36,38.36,3314,0.0,1.0
2024-11-06,38.6502,38.6775,38.56,38.57,4880,38.6502,38.6775,38.56,38.57,4880,0.0,1.0
2024-11-07,38.6858,38.74,38.65,38.65,7131,38.6858,38.74,38.65,38.65,7131,0.0,1.0
2024-11-08,38.69,38.7399,38.68,38.7,11494,38.69,38.7399,38.68,38.7,11494,0.0,1.0
2024-11-11,38.71,38.74,38.6813,38.7,6101,38.71,38.74,38.6813,38.7,6101,0.0,1.0
2024-11-12,38.7352,38.8299,38.6901,38.8299,11898,38.7352,38.8299,38.6901,38.8299,11898,0.0,1.0
2024-11-13,38.72,38.7899,38.6868,38.71,9188,38.72,38.7899,38.6868,38.71,9188,0.0,1.0
2024-11-14,38.7398,38.83,38.71,38.83,3446,38.7398,38.83,38.71,38.83,3446,0.0,1.0
2024-11-15,38.6719,38.71,38.63,38.69,346399,38.6719,38.71,38.63,38.69,346399,0.0,1.0
2024-11-18,38.72,38.7302,38.66,38.66,8500,38.72,38.7302,38.66,38.66,8500,0.0,1.0
2024-11-19,38.74,38.79,38.65,38.65,4146,38.74,38.79,38.65,38.65,4146,0.0,1.0
2024-11-20,38.7234,38.77,38.65,38.6723,9336,38.7234,38.77,38.65,38.6723,9336,0.0,1.0
2024-11-21,38.72,38.762,38.69,38.69,2651,38.72,38.762,38.69,38.69,2651,0.0,1.0
2024-11-22,38.8082,38.8396,38.74,38.75,5008,38.8082,38.8396,38.74,38.75,5008,0.0,1.0
2024-11-25,38.81,38.829979,38.7845,38.8,4977,38.81,38.829979,38.7845,38.8,4977,0.0,1.0
2024-11-26,38.865,38.8677,38.8104,38.82,8538,38.865,38.8677,38.8104,38.82,8538,0.0,1.0
2024-11-27,38.8701,38.91,38.82,38.83,8672,38.8701,38.91,38.82,38.83,8672,0.0,1.0
2024-11-29,38.9,38.901,38.85,38.901,1117,38.9,38.901,38.85,38.901,1117,0.0,1.0
2024-12-02,38.915,38.95,38.8601,38.94,5183,38.915,38.95,38.8601,38.94,5183,0.0,1.0
2024-12-03,38.925,38.9686,38.87,38.9256,4265,38.925,38.9686,38.87,38.9256,4265,0.0,1.0
2024-12-04,38.9399,38.9899,38.8901,38.91,4776,38.9399,38.9899,38.8901,38.91,4776,0.0,1.0
2024-12-05,38.94,38.99,38.9,38.91,7767,38.94,38.99,38.9,38.91,7767,0.0,1.0
2024-12-06,38.92,39.0,38.9,38.9657,4738,38.92,39.0,38.9,38.9657,4738,0.0,1.0
2024-12-09,38.9551,39.0,38.91,38.93,8076,38.9551,39.0,38.91,38.93,8076,0.0,1.0
2024-12-10,38.94,39.0091,38.91,38.93,7019,38.94,39.0091,38.91,38.93,7019,0.0,1.0
2024-12-11,38.9902,39.01,38.93,39.01,5609,38.9902,39.01,38.93,39.01,5609,0.0,1.0
2024-12-12,39.0,39.0399,38.95,38.95,5359,39.0,39.0399,38.95,38.95,5359,0.0,1.0
2024-12-13,38.97,39.05,38.94,38.96,6749,38.97,39.05,38.94,38.96,6749,0.0,1.0
2024-12-16,39.0,39.0467,38.9413,39.04,1769,39.0,39.0467,38.9413,39.04,1769,0.0,1.0
2024-12-17,39.0,39.01,38.84,39.01,58318,39.0,39.01,38.84,39.01,58318,0.0,1.0
2024-12-18,38.81,39.05,38.81,39.005,6186,38.81,39.05,38.81,39.005,6186,0.0,1.0
2024-12-19,38.82,38.98,38.82,38.98,17603,38.82,38.98,38.82,38.98,17603,0.0,1.0
2024-12-20,38.9556,39.0163,38.8398,38.91,5342,38.9556,39.0163,38.8398,38.91,5342,0.0,1.0
2024-12-23,39.0253,39.0253,38.93,38.95,12730,39.0253,39.0253,38.93,38.95,12730,0.0,1.0
2024-12-24,39.02,39.09,38.99,39.0,4490,39.02,39.09,38.99,39.0,4490,0.0,1.0
2024-12-26,39.065,39.12,39.0,39.0,5414,39.065,39.12,39.0,39.0,5414,0.0,1.0
2024-12-27,39.08,39.11,39.02,39.1099,2291,39.08,39.11,39.02,39.1099,2291,0.0,1.0
2024-12-30,39.0839,39.14,39.01,39.01,8187,39.0839,39.14,39.01,39.01,8187,0.0,1.0
2024-12-31,39.0801,39.1699,39.0301,39.1699,9323,39.0801,39.1699,39.0301,39.1699,9323,0.0,1.0
2025-01-02,39.0791,39.1287,39.03,39.06,10199,39.0791,39.1287,39.03,39.06,10199,0.0,1.0
2025-01-03,39.1252,39.17,39.07,39.16,3637,39.1252,39.17,39.07,39.16,3637,0.0,1.0
2025-01-06,39.135,39.19,39.0901,39.19,48748,39.135,39.19,39.0901,39.19,48748,0.0,1.0
2025-01-07,39.1,39.21,39.08,39.08,12667,39.1,39.21,39.08,39.08,12667,0.0,1.0
2025-01-08,39.145,39.1804,39.1,39.1,3680,39.145,39.1804,39.1,39.1,3680,0.0,1.0
2025-01-10,39.18,39.23,39.1,39.23,21423,39.18,39.23,39.1,39.23,21423,0.0,1.0
2025-01-13,39.21,39.2299,39.18,39.2,3727,39.21,39.2299,39.18,39.2,3727,0.0,1.0
2025-01-14,39.14,39.22,39.139,39.14,68103,39.14,39.22,39.139,39.14,68103,0.0,1.0
2025-01-15,39.1848,39.23,39.14,39.14,10880,39.1848,39.23,39.14,39.14,10880,0.0,1.0
2025-01-16,39.2,39.28,39.15,39.28,116495,39.2,39.28,39.15,39.28,116495,0.0,1.0
2025-01-17,39.24,39.28,39.18,39.26,358756,39.24,39.28,39.18,39.26,358756,0.0,1.0
2025-01-21,39.41,39.43,39.24,39.33,199752,39.41,39.43,39.24,39.33,199752,0.0,1.0
2025-01-22,39.49,39.57,39.45,39.48,266919,39.49,39.57,39.45,39.48,266919,0.0,1.0
2025-01-23,39.56,39.59,39.42,39.47,146367,39.56,39.59,39.42,39.47,146367,0.0,1.0
2025-01-24,39.58,39.6988,39.53,39.61,81566,39.58,39.6988,39.53,39.61,81566,0.0,1.0
2025-01-27,39.33,39.34,39.1509,39.24,433765,39.33,39.34,39.1509,39.24,433765,0.0,1.0
2025-01-28,39.4444,39.51,39.23,39.275,153661,39.4444,39.51,39.23,39.275,153661,0.0,1.0
2025-01-29,39.368,39.45,39.29,39.4,86348,39.368,39.45,39.29,39.4,86348,0.0,1.0
2025-01-30,39.51,39.56,39.34,39.3901,185811,39.51,39.56,39.34,39.3901,185811,0.0,1.0
2025-01-31,39.42,39.64,39.37,39.6,109340,39.42,39.64,39.37,39.6,109340,0.0,1.0
2025-02-03,39.28,39.36,39.0,39.12,251978,39.28,39.36,39.0,39.12,251978,0.0,1.0
2025-02-04,39.41,39.43,39.265,39.32,106698,39.41,39.43,39.265,39.32,106698,0.0,1.0
2025-02-05,39.51,39.51,39.3,39.34,84344,39.51,39.51,39.3,39.34,84344,0.0,1.0
2025-02-06,39.56,39.59,39.46,39.56,278298,39.56,39.59,39.46,39.56,278298,0.0,1.0
2025-02-07,39.41,39.58,39.34,39.55,604960,39.41,39.58,39.34,39.55,604960,0.0,1.0
2025-02-10,39.52,39.575,39.41,39.48,336178,39.52,39.575,39.41,39.48,336178,0.0,1.0
2025-02-11,39.4803,39.54,39.35,39.42,25893,39.4803,39.54,39.35,39.42,25893,0.0,1.0
2025-02-12,39.39,39.49,39.2961,39.34,141983,39.39,39.49,39.2961,39.34,141983,0.0,1.0
2025-02-13,39.63,39.66,39.4403,39.49,36183,39.63,39.66,39.4403,39.49,36183,0.0,1.0
2025-02-14,39.61,39.71,39.5913,39.69,131566,39.61,39.71,39.5913,39.69,131566,0.0,1.0
2025-02-18,39.73,39.8,39.6101,39.8,78017,39.73,39.8,39.6101,39.8,78017,0.0,1.0
2025-02-19,39.76,39.76,39.64,39.72,12090,39.76,39.76,39.64,39.72,12090,0.0,1.0
2025-02-20,39.65,39.71,39.5507,39.69,43624,39.65,39.71,39.5507,39.69,43624,0.0,1.0
2025-02-21,39.38,39.72,39.35,39.72,25018,39.38,39.72,39.35,39.72,25018,0.0,1.0
2025-02-24,39.3,39.42,39.28,39.41,27962,39.3,39.42,39.28,39.41,27962,0.0,1.0
2025-02-25,39.21,39.279,39.0401,39.26,37020,39.21,39.279,39.0401,39.26,37020,0.0,1.0
2025-02-26,39.21,39.358,39.1101,39.22,47236,39.21,39.358,39.1101,39.22,47236,0.0,1.0
2025-02-27,38.88,39.21,38.87,39.12,29056,38.88,39.21,38.87,39.12,29056,0.0,1.0
2025-02-28,39.16,39.17,38.79,38.85,21683,39.16,39.17,38.79,38.85,21683,0.0,1.0
2025-03-03,38.86,39.22,38.71,39.22,26715,38.86,39.22,38.71,39.22,26715,0.0,1.0
2025-03-04,38.5745,38.85,38.4538,38.63,41814,38.5745,38.85,38.4538,38.63,41814,0.0,1.0
2025-03-05,38.7963,38.8399,38.48,38.58,24804,38.7963,38.8399,38.48,38.58,24804,0.0,1.0
2025-03-06,38.48,38.67,38.3585,38.47,24682,38.48,38.67,38.3585,38.47,24682,0.0,1.0
2025-03-07,38.51,38.59,38.2117,38.5699,22161,38.51,38.59,38.2117,38.5699,22161,0.0,1.0
2025-03-10,38.01,38.26,37.856,38.23,23057,38.01,38.26,37.856,38.23,23057,0.0,1.0
2025-03-11,37.87,38.0668,37.7614,37.95,42335,37.87,38.0668,37.7614,37.95,42335,0.0,1.0
2025-03-12,37.89,37.9999,37.8438,37.99,25661,37.89,37.9999,37.8438,37.99,25661,0.0,1.0
2025-03-13,37.685,37.8455,37.5701,37.745,108929,37.685,37.8455,37.5701,37.745,108929,0.0,1.0
2025-03-14,38.0525,38.0599,37.78,37.8527,75288,38.0525,38.0599,37.78,37.8527,75288,0.0,1.0
2025-03-17,38.1999,38.32,38.075,38.08,38604,38.1999,38.32,38.075,38.08,38604,0.0,1.0
2025-03-18,37.96,38.1035,37.9,38.08,86267,37.96,38.1035,37.9,38.08,86267,0.0,1.0
2025-03-19,38.23,38.29,38.0552,38.14,17569,38.23,38.29,38.0552,38.14,17569,0.0,1.0
2025-03-20,38.17,38.3195,38.07,38.1,19613,38.17,38.3195,38.07,38.1,19613,0.0,1.0
2025-03-21,38.19,38.19,37.9375,38.04,15710,38.19,38.19,37.9375,38.04,15710,0.0,1.0
2025-03-24,38.53,38.56,38.36,38.36,22108,38.53,38.56,38.36,38.36,22108,0.0,1.0
2025-03-25,38.5,38.59,38.4671,38.48,29413,38.5,38.59,38.4671,38.48,29413,0.0,1.0
2025-03-26,38.33,38.53,38.2164,38.52,28762,38.33,38.53,38.2164,38.52,28762,0.0,1.0
2025-03-27,38.24,38.3399,38.2006,38.27,24156,38.24,38.3399,38.2006,38.27,24156,0.0,1.0
2025-03-28,37.88,38.23,37.7909,38.23,23041,37.88,38.23,37.7909,38.23,23041,0.0,1.0
2025-03-31,37.97,38.02,37.58,37.58,82679,37.97,38.02,37.58,37.58,82679,0.0,1.0
2025-04-01,38.07,38.09,37.78,37.89,28652,38.07,38.09,37.78,37.89,28652,0.0,1.0
2025-04-02,38.23,38.25,37.84,37.84,17493,38.23,38.25,37.84,37.84,17493,0.0,1.0
2025-04-03,37.3,37.62,37.3,37.62,20733,37.3,37.62,37.3,37.62,20733,0.0,1.0
2025-04-04,36.27,36.8,36.27,36.7884,86986,36.27,36.8,36.27,36.7884,86986,0.0,1.0
2025-04-07,36.0901,36.57,35.47,35.685,103329,36.0901,36.57,35.47,35.685,103329,0.0,1.0
2025-04-08,36.05,36.8829,35.825,36.82,16656,36.05,36.8829,35.825,36.82,16656,0.0,1.0
2025-04-09,37.42,37.57,35.98,35.9874,22375,37.42,37.57,35.98,35.9874,22375,0.0,1.0
2025-04-10,36.93,37.14,36.4143,37.14,63602,36.93,37.14,36.4143,37.14,63602,0.0,1.0
2025-04-11,37.2028,37.2923,36.79,37.04,40695,37.2028,37.2923,36.79,37.04,40695,0.0,1.0
2025-04-14,37.38,37.5312,37.21,37.51,42643,37.38,37.5312,37.21,37.51,42643,0.0,1.0
2025-04-15,37.33,37.4693,37.28,37.37,33565,37.33,37.4693,37.28,37.37,33565,0.0,1.0
2025-04-16,36.89,37.13,36.7,37.09,30946,36.89,37.13,36.7,37.09,30946,0.0,1.0
2025-04-17,36.9,37.07,36.9,37.03,15081,36.9,37.07,36.9,37.03,15081,0.0,1.0
2025-04-21,36.59,36.68,36.4001,36.68,14230,36.59,36.68,36.4001,36.68,14230,0.0,1.0
2025-04-22,37.01,37.020465,36.795,36.85,13482,37.01,37.020465,36.795,36.85,13482,0.0,1.0
2025-04-23,37.29,37.59,37.22,37.46,20096,37.29,37.59,37.22,37.46,20096,0.0,1.0
2025-04-24,37.6052,37.6099,37.23,37.23,15703,37.6052,37.6099,37.23,37.23,15703,0.0,1.0
2025-04-25,37.79,37.79,37.53,37.595,24034,37.79,37.79,37.53,37.595,24034,0.0,1.0
2025-04-28,37.7833,37.86,37.5701,37.8499,20070,37.7833,37.86,37.5701,37.8499,20070,0.0,1.0
2025-04-29,37.8948,37.94,37.74,37.74,15050,37.8948,37.94,37.74,37.74,15050,0.0,1.0
2025-04-30,37.96,37.9899,37.51,37.9899,79482,37.96,37.9899,37.51,37.9899,79482,0.0,1.0
2025-05-01,38.07,38.19,38.04,38.1,18853,38.07,38.19,38.04,38.1,18853,0.0,1.0
2025-05-02,38.4,38.4199,38.2427,38.25,11939,38.4,38.4199,38.2427,38.25,11939,0.0,1.0
2025-05-05,38.24,38.3403,38.2019,38.21,4269,38.24,38.3403,38.2019,38.21,4269,0.0,1.0
2025-05-06,38.1,38.17,38.02,38.1,26985,38.1,38.17,38.02,38.1,26985,0.0,1.0
2025-05-07,38.21,38.21,38.01,38.15,10796,38.21,38.21,38.01,38.15,10796,0.0,1.0
2025-05-08,38.29,38.4794,38.185,38.23,5963,38.29,38.4794,38.185,38.23,5963,0.0,1.0
2025-05-09,38.26,38.34,38.19,38.34,7452,38.26,38.34,38.19,38.34,7452,0.0,1.0
2025-05-12,38.8458,38.89,38.6954,38.74,19263,38.8458,38.89,38.6954,38.74,19263,0.0,1.0
2025-05-13,39.06,39.13,39.0122,39.0299,22635,39.06,39.13,39.0122,39.0299,22635,0.0,1.0
2025-05-14,39.043,39.1299,39.01,39.07,15416,39.043,39.1299,39.01,39.07,15416,0.0,1.0
2025-05-15,39.17,39.17,38.96,38.96,17887,39.17,39.17,38.96,38.96,17887,0.0,1.0
2025-05-16,39.3061,39.35,39.1601,39.1601,237047,39.3061,39.35,39.1601,39.1601,237047,0.0,1.0
2025-05-19,39.3339,39.34,39.2101,39.2599,12999,39.3339,39.34,39.2101,39.2599,12999,0.0,1.0
2025-05-20,39.25,39.31,39.16,39.29,26939,39.25,39.31,39.16,39.29,26939,0.0,1.0
2025-05-21,38.89,39.21,38.8801,39.1899,16768,38.89,39.21,38.8801,39.1899,16768,0.0,1.0
2025-05-22,38.92,39.07,38.895,38.9,115563,38.92,39.07,38.895,38.9,115563,0.0,1.0
2025-05-23,38.7766,38.845,38.7,38.7,75706,38.7766,38.845,38.7,38.7,75706,0.0,1.0
2025-05-27,39.1894,39.2299,39.0127,39.03,12375,39.1894,39.2299,39.0127,39.03,12375,0.0,1.0
2025-05-28,39.0769,39.2099,39.0769,39.13,5406,39.0769,39.2099,39.0769,39.13,5406,0.0,1.0
2025-05-29,39.21,39.34,39.0901,39.34,8637,39.21,39.34,39.0901,39.34,8637,0.0,1.0
2025-05-30,39.13,39.1999,38.98,39.12,3953,39.13,39.1999,38.98,39.12,3953,0.0,1.0
2025-06-02,39.27,39.3099,39.07,39.08,10458,39.27,39.3099,39.07,39.08,10458,0.0,1.0
2025-06-03,39.4116,39.44,39.2601,39.2601,4940,39.4116,39.44,39.2601,39.2601,4940,0.0,1.0
2025-06-04,39.4352,39.4999,39.42,39.465,2786,39.4352,39.4999,39.42,39.465,2786,0.0,1.0
2025-06-05,39.2953,39.56,39.28,39.39,12216,39.2953,39.56,39.28,39.39,12216,0.0,1.0
2025-06-06,39.56,39.5999,39.4653,39.55,7586,39.56,39.5999,39.4653,39.55,7586,0.0,1.0
2025-06-09,39.59,39.63,39.49,39.49,3064,39.59,39.63,39.49,39.49,3064,0.0,1.0
2025-06-10,39.6372,39.655,39.53,39.62,9072,39.6372,39.655,39.53,39.62,9072,0.0,1.0
2025-06-11,39.6499,39.7699,39.54,39.7199,6902,39.6499,39.7699,39.54,39.7199,6902,0.0,1.0
2025-06-12,39.6703,39.72,39.55,39.59,12311,39.6703,39.72,39.55,39.59,12311,0.0,1.0
2025-06-13,39.4168,39.65,39.4168,39.64,5680,39.4168,39.65,39.4168,39.64,5680,0.0,1.0
2025-06-16,39.6449,39.7699,39.56,39.56,11292,39.6449,39.7699,39.56,39.56,11292,0.0,1.0
2025-06-17,39.4843,39.66,39.4301,39.61,8934,39.4843,39.66,39.4301,39.61,8934,0.0,1.0
2025-06-18,39.45,39.64,39.4101,39.4867,9377,39.45,39.64,39.4101,39.4867,9377,0.0,1.0
2025-06-20,39.4282,39.57,39.38,39.57,7029,39.4282,39.57,39.38,39.57,7029,0.0,1.0
2025-06-23,39.66,39.66,39.4102,39.44,6489,39.66,39.66,39.4102,39.44,6489,0.0,1.0
2025-06-24,39.9214,39.98,39.77,39.92,7849,39.9214,39.98,39.77,39.92,7849,0.0,1.0
2025-06-25,39.9178,39.96,39.87,39.9247,4449,39.9178,39.96,39.87,39.9247,4449,0.0,1.0
2025-06-26,40.1169,40.16,39.99,39.99,28086,40.1169,40.16,39.99,39.99,28086,0.0,1.0
2025-06-27,40.18,40.3,40.0501,40.19,20132,40.18,40.3,40.0501,40.19,20132,0.0,1.0
2025-06-30,40.3363,40.3699,40.2,40.25,18459,40.3363,40.3699,40.2,40.25,18459,0.0,1.0
2025-07-01,40.28,40.3899,40.2,40.25,153063,40.28,40.3899,40.2,40.25,153063,0.0,1.0
2025-07-02,40.4003,40.4399,40.29,40.38,42539,40.4003,40.4399,40.29,40.38,42539,0.0,1.0
2025-07-03,40.569,40.6251,40.51,40.51,4990,40.569,40.6251,40.51,40.51,4990,0.0,1.0
2025-07-07,40.4005,40.5499,40.3001,40.38,11343,40.4005,40.5499,40.3001,40.38,11343,0.0,1.0
2025-07-08,40.3909,40.4536,40.3407,40.42,4418,40.3909,40.4536,40.3407,40.42,4418,0.0,1.0
2025-07-09,40.524,40.559,40.42,40.51,9420,40.524,40.559,40.42,40.51,9420,0.0,1.0
2025-07-10,40.5891,40.6209,40.51,40.54,204896,40.5891,40.6209,40.51,40.54,204896,0.0,1.0
2025-07-11,40.5472,40.59,40.4701,40.5699,7147,40.5472,40.59,40.4701,40.5699,7147,0.0,1.0
2025-07-14,40.5764,40.5999,40.48,40.52,12008,40.5764,40.5999,40.48,40.52,12008,0.0,1.0
2025-07-15,40.5062,40.6099,40.4801,40.59,24380,40.5062,40.6099,40.4801,40.59,24380,0.0,1.0
2025-07-16,40.61,40.6285,40.4,40.62,47021,40.61,40.6285,40.4,40.62,47021,0.0,1.0
2025-07-17,40.7032,40.75,40.5782,40.58,75736,40.7032,40.75,40.5782,40.58,75736,0.0,1.0
2025-07-18,40.6912,40.7399,40.6312,40.7,5916,40.6912,40.7399,40.6312,40.7,5916,0.0,1.0
2025-07-21,40.7321,40.8699,40.73,40.73,12375,40.7321,40.8699,40.73,40.73,12375,0.0,1.0
2025-07-22,40.75,40.7999,40.64,40.72,7881,40.75,40.7999,40.64,40.72,7881,0.0,1.0
2025-07-23,40.9004,40.9254,40.76,40.83,14081,40.9004,40.9254,40.76,40.83,14081,0.0,1.0
2025-07-24,40.9372,40.9601,40.92,40.92,13488,40.9372,40.9601,40.92,40.92,13488,0.0,1.0
2025-07-25,41.0252,41.0729,40.96,40.96,15859,41.0252,41.0729,40.96,40.96,15859,0.0,1.0
2025-07-28,41.0298,41.0599,40.9741,41.03,5608,41.0298,41.0599,40.9741,41.03,5608,0.0,1.0
2025-07-29,40.9776,41.1025,40.94,41.04,8867,40.9776,41.1025,40.94,41.04,8867,0.0,1.0
2025-07-30,40.9962,41.082,40.9205,41.005,5769,40.9962,41.082,40.9205,41.005,5769,0.0,1.0
2025-07-31,40.9176,41.16,40.9176,41.16,22717,40.9176,41.16,40.9176,41.16,22717,0.0,1.0
2025-08-01,40.5821,40.7154,40.52,40.7154,9268,40.5821,40.7154,40.52,40.7154,9268,0.0,1.0
2025-08-04,40.9157,40.93,40.8,40.8,8695,40.9157,40.93,40.8,40.8,8695,0.0,1.0
2025-08-05,40.771,40.9642,40.743,40.95,39135,40.771,40.9642,40.743,40.95,39135,0.0,1.0
2025-08-06,40.97,40.97,40.7801,40.8,15150,40.97,40.97,40.7801,40.8,15150,0.0,1.0
2025-08-07,40.8998,41.05,40.8101,41.05,19604,40.8998,41.05,40.8101,41.05,19604,0.0,1.0
2025-08-08,41.095,41.14,41.045,41.0499,60186,41.095,41.14,41.045,41.0499,60186,0.0,1.0
2025-08-11,41.0721,41.19,41.071,41.1655,7786,41.0721,41.19,41.071,41.1655,7786,0.0,1.0
2025-08-12,41.28,41.28,41.14,41.14,10545,41.28,41.28,41.14,41.14,10545,0.0,1.0
2025-08-13,41.3699,41.4099,41.2901,41.37,5994,41.3699,41.4099,41.2901,41.37,5994,0.0,1.0
2025-08-14,41.3687,41.38,41.3,41.3,7072,41.3687,41.38,41.3,41.3,7072,0.0,1.0
2025-08-15,41.3086,41.38,41.3,41.38,8258,41.3086,41.38,41.3,41.38,8258,0.0,1.0
2025-08-18,41.31,41.3599,41.29,41.29,50816,41.31,41.3599,41.29,41.29,50816,0.0,1.0
2025-08-19,41.21,41.33,41.17,41.32,11828,41.21,41.33,41.17,41.32,11828,0.0,1.0
2025-08-20,41.15,41.1988,40.99,41.1988,21526,41.15,41.1988,40.99,41.1988,21526,0.0,1.0
2025-08-21,41.111,41.14,41.06,41.06,8936,41.111,41.14,41.06,41.06,8936,0.0,1.0
2025-08-22,41.4416,41.49,41.228215,41.2299,4797,41.4416,41.49,41.228215,41.2299,4797,0.0,1.0
2025-08-25,41.32,41.4699,41.32,41.38,18203,41.32,41.4699,41.32,41.38,18203,0.0,1.0
2025-08-26,41.421,41.44,41.32,41.39,8005,41.421,41.44,41.32,41.39,8005,0.0,1.0
2025-08-27,41.5,41.52,41.42,41.42,18982,41.5,41.52,41.42,41.42,18982,0.0,1.0
2025-08-28,41.5607,41.5607,41.48,41.48,10331,41.5607,41.5607,41.48,41.48,10331,0.0,1.0
2025-08-29,41.4165,41.46,41.3901,41.44,15988,41.4165,41.46,41.3901,41.44,15988,0.0,1.0
2025-09-02,41.287,41.287,41.0901,41.19,12104,41.287,41.287,41.0901,41.19,12104,0.0,1.0
2025-09-03,41.4002,41.4366,41.2801,41.36,14435,41.4002,41.4366,41.2801,41.36,14435,0.0,1.0
2025-09-04,41.57,41.58,41.46,41.46,122158,41.57,41.58,41.46,41.46,122158,0.0,1.0
2025-09-05,41.54,41.69,41.44,41.69,10963,41.54,41.69,41.44,41.69,10963,0.0,1.0
2025-09-08,41.5864,41.62,41.56,41.6,6161,41.5864,41.62,41.56,41.6,6161,0.0,1.0
2025-09-09,41.65,41.71,41.57,41.63,7492,41.65,41.71,41.57,41.63,7492,0.0,1.0
2025-09-10,41.72,41.8,41.6601,41.8,6235,41.72,41.8,41.6601,41.8,6235,0.0,1.0
2025-09-11,41.8649,41.88,41.81,41.81,4704,41.8649,41.88,41.81,41.81,4704,0.0,1.0
2025-09-12,41.88,41.9099,41.83,41.83,9928,41.88,41.9099,41.83,41.83,9928,0.0,1.0
2025-09-15,41.91,41.9494,41.89,41.929,7677,41.91,41.9494,41.89,41.929,7677,0.0,1.0
2025-09-16,41.8991,41.9299,41.88,41.9045,19246,41.8991,41.9299,41.88,41.9045,19246,0.0,1.0
2025-09-17,41.8893,41.9699,41.85,41.9699,5179,41.8893,41.9699,41.85,41.9699,5179,0.0,1.0
2025-09-18,41.99,42.07,41.96,42.0299,6794,41.99,42.07,41.96,42.0299,6794,0.0,1.0
2025-09-19,42.0483,42.08,41.98,42.0799,18436,42.0483,42.08,41.98,42.0799,18436,0.0,1.0
2025-09-22,42.1051,42.13,42.03,42.045,4271,42.1051,42.13,42.03,42.045,4271,0.0,1.0
2025-09-23,41.9994,42.12,41.9704,42.085,5055,41.9994,42.12,41.9704,42.085,5055,0.0,1.0
2025-09-24,41.9679,42.05,41.93,42.05,38267,41.9679,42.05,41.93,42.05,38267,0.0,1.0
2025-09-25,41.955,41.956,41.82,41.91,43805,41.955,41.956,41.82,41.91,43805,0.0,1.0
2025-09-26,42.0315,42.04,41.94,42.02,12656,42.0315,42.04,41.94,42.02,12656,0.0,1.0
2025-09-29,42.1,42.13,42.0504,42.1,14004,42.1,42.13,42.0504,42.1,14004,0.0,1.0
2025-09-30,42.1449,42.15,42.04,42.055,10187,42.1449,42.15,42.04,42.055,10187,0.0,1.0
2025-10-01,42.225,42.242,42.0875,42.14,22913,42.225,42.242,42.0875,42.14,22913,0.0,1.0
2025-10-02,42.2291,42.3284,42.17,42.3284,14775,42.2291,42.3284,42.17,42.3284,14775,0.0,1.0
2025-10-03,42.2441,42.31,42.21,42.31,8565,42.2441,42.31,42.21,42.31,8565,0.0,1.0
2025-10-06,42.3002,42.3299,42.25,42.26,44521,42.3002,42.3299,42.25,42.26,44521,0.0,1.0
2025-10-07,42.2315,42.281,42.21,42.22,11384,42.2315,42.281,42.21,42.22,11384,0.0,1.0
2025-10-08,42.3218,42.34,42.26,42.32,7334,42.3218,42.34,42.26,42.32,7334,0.0,1.0
2025-10-09,42.272,42.313,42.22,42.31,16713,42.272,42.313,42.22,42.31,16713,0.0,1.0
2025-10-10,41.8053,42.3349,41.8,42.3349,29303,41.8053,42.3349,41.8,42.3349,29303,0.0,1.0
2025-10-13,42.0626,42.11,42.0,42.03,34186,42.0626,42.11,42.0,42.03,34186,0.0,1.0
2025-10-14,42.0693,42.121,41.79,41.79,13005,42.0693,42.121,41.79,41.79,13005,0.0,1.0
2025-10-15,42.1,42.25,41.995,42.245884,7477,42.1,42.25,41.995,42.245884,7477,0.0,1.0
2025-10-16,41.96,42.2499,41.9,42.2499,15594,41.96,42.2499,41.9,42.2499,15594,0.0,1.0
2025-10-17,42.1151,42.14,41.97,42.04,6524,42.1151,42.14,41.97,42.04,6524,0.0,1.0
2025-10-20,42.3552,42.36,42.19,42.19,6682,42.3552,42.36,42.19,42.19,6682,0.0,1.0
2025-10-21,42.36,42.41,42.31,42.31,3766,42.36,42.41,42.31,42.31,3766,0.0,1.0
2025-10-22,42.26,42.3,42.174,42.3,6742,42.26,42.3,42.174,42.3,6742,0.0,1.0
2025-10-23,42.3948,42.4107,42.28,42.3435,4668,42.3948,42.4107,42.28,42.3435,4668,0.0,1.0
2025-10-24,42.5099,42.56,42.498,42.54,5298,42.5099,42.56,42.498,42.54,5298,0.0,1.0
2025-10-27,42.6352,42.6605,42.5809,42.61,9089,42.6352,42.6605,42.5809,42.61,9089,0.0,1.0
2025-10-28,42.645,42.67,42.62,42.62,4185,42.645,42.67,42.62,42.62,4185,0.0,1.0
2025-10-29,42.5801,42.6785,42.56,42.65,5176,42.5801,42.6785,42.56,42.65,5176,0.0,1.0
2025-10-30,42.51,42.6112,42.5,42.54,26355,42.51,42.6112,42.5,42.54,26355,0.0,1.0
2025-10-31,42.5514,42.6328,42.46,42.59,6053,42.5514,42.6328,42.46,42.59,6053,0.0,1.0
2025-11-03,42.58,42.6299,42.5001,42.5607,23955,42.58,42.6299,42.5001,42.5607,23955,0.0,1.0
2025-11-04,42.4182,42.5399,42.37,42.37,59693,42.4182,42.5399,42.37,42.37,59693,0.0,1.0
2025-11-05,42.5223,42.574,42.27,42.27,18707,42.5223,42.574,42.27,42.27,18707,0.0,1.0
2025-11-06,42.3672,42.5,42.32,42.48,16396,42.3672,42.5,42.32,42.48,16396,0.0,1.0
2025-11-07,42.3594,42.3594,42.11,42.2,4108,42.3594,42.3594,42.11,42.2,4108,0.0,1.0
2025-11-10,42.6552,42.6552,42.56,42.56,4807,42.6552,42.6552,42.56,42.56,4807,0.0,1.0
2025-11-11,42.6843,42.6843,42.59,42.65,10879,42.6843,42.6843,42.59,42.65,10879,0.0,1.0
2025-11-12,42.6916,42.73,42.66,42.67,9732,42.6916,42.73,42.66,42.67,9732,0.0,1.0
2025-11-13,42.47,42.52,42.39,42.52,13517,42.47,42.52,42.39,42.52,13517,0.0,1.0
2025-11-14,42.4425,42.535,42.28,42.34,4379,42.4425,42.535,42.28,42.34,4379,0.0,1.0
2025-11-17,42.2692,42.51,42.1901,42.475,7062,42.2692,42.51,42.1901,42.475,7062,0.0,1.0
2025-11-18,42.1478,42.2017,42.0101,42.2,7578,42.1478,42.2017,42.0101,42.2,7578,0.0,1.0
2025-11-19,42.193,42.3,42.11,42.2001,19635,42.193,42.3,42.11,42.2001,19635,0.0,1.0
2025-11-20,41.8879,42.576,41.8879,42.5229,5859,41.8879,42.576,41.8879,42.5229,5859,0.0,1.0
2025-11-21,42.108,42.28,41.89,41.95,10254,42.108,42.28,41.89,41.95,10254,0.0,1.0
2025-11-24,42.4959,42.4959,42.26,42.3196,24334,42.4959,42.4959,42.26,42.3196,24334,0.0,1.0
2025-11-25,42.66,42.69,42.44,42.4636,11555,42.66,42.69,42.44,42.4636,11555,0.0,1.0
2025-11-26,42.77,42.81,42.74,42.76,24936,42.77,42.81,42.74,42.76,24936,0.0,1.0