date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-20,30.3701,30.44,30.22,30.42,74383,30.3701,30.44,30.22,30.42,74383,0.0,1.0
2020-07-21,30.4,30.475,30.397,30.45,68200,30.4,30.475,30.397,30.45,68200,0.0,1.0
2020-07-22,30.4568,30.51,30.385,30.41,16330,30.4568,30.51,30.385,30.41,16330,0.0,1.0
2020-07-23,30.2963,30.49,30.292,30.49,53122,30.2963,30.49,30.292,30.49,53122,0.0,1.0
2020-07-24,30.2158,30.32,30.205,30.29,35303,30.2158,30.32,30.205,30.29,35303,0.0,1.0
2020-07-27,30.3142,30.35,30.21,30.34,6813,30.3142,30.35,30.21,30.34,6813,0.0,1.0
2020-07-28,30.2457,30.39,30.2457,30.36,26505,30.2457,30.39,30.2457,30.36,26505,0.0,1.0
2020-07-29,30.4046,30.43,30.315,30.34,12686,30.4046,30.43,30.315,30.34,12686,0.0,1.0
2020-07-30,30.39,30.425,30.26,30.275,41537,30.39,30.425,30.26,30.275,41537,0.0,1.0
2020-07-31,30.3886,30.44,30.295,30.4,47048,30.3886,30.44,30.295,30.4,47048,0.0,1.0
2020-08-03,30.4952,30.5783,30.4852,30.55,8488,30.4952,30.5783,30.4852,30.55,8488,0.0,1.0
2020-08-04,30.5237,30.6,30.44,30.52,37096,30.5237,30.6,30.44,30.52,37096,0.0,1.0
2020-08-05,30.6094,30.67,30.6094,30.67,31743,30.6094,30.67,30.6094,30.67,31743,0.0,1.0
2020-08-06,30.622,30.67,30.52,30.65,7366,30.622,30.67,30.52,30.65,7366,0.0,1.0
2020-08-07,30.6575,30.73,30.6172,30.67,8453,30.6575,30.73,30.6172,30.67,8453,0.0,1.0
2020-08-10,30.74,30.75,30.6733,30.72,4383,30.74,30.75,30.6733,30.72,4383,0.0,1.0
2020-08-11,30.5717,30.8,30.5717,30.789,12303,30.5717,30.8,30.5717,30.789,12303,0.0,1.0
2020-08-12,30.7357,30.81,30.7357,30.79,2678,30.7357,30.81,30.7357,30.79,2678,0.0,1.0
2020-08-13,30.7019,30.8,30.7019,30.79,4012,30.7019,30.8,30.7019,30.79,4012,0.0,1.0
2020-08-14,30.6758,30.75,30.6758,30.74,1994,30.6758,30.75,30.6758,30.74,1994,0.0,1.0
2020-08-17,30.7455,30.82,30.745,30.78,8968,30.7455,30.82,30.745,30.78,8968,0.0,1.0
2020-08-18,30.7652,30.82,30.66,30.77,9303,30.7652,30.82,30.66,30.77,9303,0.0,1.0
2020-08-19,30.7193,30.84,30.7193,30.83,8606,30.7193,30.84,30.7193,30.83,8606,0.0,1.0
2020-08-20,30.7632,30.785,30.7225,30.7699,2513,30.7632,30.785,30.7225,30.7699,2513,0.0,1.0
2020-08-21,30.7815,30.82,30.7664,30.82,4637,30.7815,30.82,30.7664,30.82,4637,0.0,1.0
2020-08-24,30.8753,30.885,30.77,30.88,4997,30.8753,30.885,30.77,30.88,4997,0.0,1.0
2020-08-25,30.9124,30.94,30.89,30.93,3965,30.9124,30.94,30.89,30.93,3965,0.0,1.0
2020-08-26,30.9631,30.9631,30.9631,30.9631,79,30.9631,30.9631,30.9631,30.9631,79,0.0,1.0
2020-08-27,30.9565,31.05,30.9565,31.002,16190,30.9565,31.05,30.9565,31.002,16190,0.0,1.0
2020-08-28,30.9984,30.9984,30.9984,30.9984,25,30.9984,30.9984,30.9984,30.9984,25,0.0,1.0
2020-08-31,30.9402,30.9402,30.9402,30.9402,0,30.9402,30.9402,30.9402,30.9402,0,0.0,1.0
2020-09-01,30.9557,30.98,30.86,30.86,2771,30.9557,30.98,30.86,30.86,2771,0.0,1.0
2020-09-02,31.0162,31.0162,31.0162,31.0162,2771,31.0162,31.0162,31.0162,31.0162,2771,0.0,1.0
2020-09-03,30.6892,30.85,30.592,30.85,2015,30.6892,30.85,30.592,30.85,2015,0.0,1.0
2020-09-04,30.7334,30.83,30.61,30.83,2741,30.7334,30.83,30.61,30.83,2741,0.0,1.0
2020-09-08,30.5301,30.6,30.5301,30.6,293,30.5301,30.6,30.5301,30.6,293,0.0,1.0
2020-09-09,30.7276,30.797,30.65,30.65,550,30.7276,30.797,30.65,30.65,550,0.0,1.0
2020-09-10,30.5622,30.8,30.5622,30.8,15345,30.5622,30.8,30.5622,30.8,15345,0.0,1.0
2020-09-11,30.582,30.582,30.582,30.582,320,30.582,30.582,30.582,30.582,320,0.0,1.0
2020-09-14,30.7299,30.7299,30.7299,30.7299,40,30.7299,30.7299,30.7299,30.7299,40,0.0,1.0
2020-09-15,30.7586,30.7586,30.7586,30.7586,40,30.7586,30.7586,30.7586,30.7586,40,0.0,1.0
2020-09-16,30.7176,30.7176,30.7176,30.7176,466,30.7176,30.7176,30.7176,30.7176,466,0.0,1.0
2020-09-17,30.6291,30.65,30.6,30.6,8872,30.6291,30.65,30.6,30.6,8872,0.0,1.0
2020-09-18,30.537,30.537,30.45,30.45,3484,30.537,30.537,30.45,30.45,3484,0.0,1.0
2020-09-21,30.4118,30.43,30.28,30.28,46167,30.4118,30.43,30.28,30.28,46167,0.0,1.0
2020-09-22,30.5103,30.5103,30.34,30.48,88000,30.5103,30.5103,30.34,30.48,88000,0.0,1.0
2020-09-23,30.2635,30.52,30.2635,30.52,426,30.2635,30.52,30.2635,30.52,426,0.0,1.0
2020-09-24,30.3043,30.3043,30.3043,30.3043,426,30.3043,30.3043,30.3043,30.3043,426,0.0,1.0
2020-09-25,30.4743,30.4743,30.4743,30.4743,0,30.4743,30.4743,30.4743,30.4743,0,0.0,1.0
2020-09-28,30.6191,30.6191,30.5605,30.58,741,30.6191,30.6191,30.5605,30.58,741,0.0,1.0
2020-09-29,30.6028,30.6387,30.6028,30.6387,656,30.6028,30.6387,30.6028,30.6387,656,0.0,1.0
2020-09-30,30.6834,30.75,30.6834,30.75,2450,30.6834,30.75,30.6834,30.75,2450,0.0,1.0
2020-10-01,30.6888,30.6888,30.6888,30.6888,2450,30.6888,30.6888,30.6888,30.6888,2450,0.0,1.0
2020-10-02,30.6066,30.6066,30.6066,30.6066,0,30.6066,30.6066,30.6066,30.6066,0,0.0,1.0
2020-10-05,30.769,30.769,30.769,30.769,0,30.769,30.769,30.769,30.769,0,0.0,1.0
2020-10-06,30.6544,30.84,30.6544,30.82,2939,30.6544,30.84,30.6544,30.82,2939,0.0,1.0
2020-10-07,30.831,30.831,30.831,30.831,2939,30.831,30.831,30.831,30.831,2939,0.0,1.0
2020-10-08,30.905,30.905,30.88,30.8862,623,30.905,30.905,30.88,30.8862,623,0.0,1.0
2020-10-09,31.0182,31.0182,31.0182,31.0182,623,31.0182,31.0182,31.0182,31.0182,623,0.0,1.0
2020-10-12,31.1656,31.25,31.1656,31.25,1088,31.1656,31.25,31.1656,31.25,1088,0.0,1.0
2020-10-13,31.1285,31.19,31.103,31.103,681,31.1285,31.19,31.103,31.103,681,0.0,1.0
2020-10-14,31.0898,31.2,31.0898,31.2,1356,31.0898,31.2,31.0898,31.2,1356,0.0,1.0
2020-10-15,31.0672,31.0672,31.0672,31.0672,36,31.0672,31.0672,31.0672,31.0672,36,0.0,1.0
2020-10-16,31.0605,31.17,31.03,31.03,5917,31.0605,31.17,31.03,31.03,5917,0.0,1.0
2020-10-19,30.8893,30.8893,30.8893,30.8893,1,30.8893,30.8893,30.8893,30.8893,1,0.0,1.0
2020-10-20,30.9513,30.985,30.9513,30.985,583,30.9513,30.985,30.9513,30.985,583,0.0,1.0
2020-10-21,30.9551,31.01,30.888,30.92,7555,30.9551,31.01,30.888,30.92,7555,0.0,1.0
2020-10-22,31.0103,31.0103,31.0103,31.0103,7555,31.0103,31.0103,31.0103,31.0103,7555,0.0,1.0
2020-10-23,31.05,31.05,31.05,31.05,0,31.05,31.05,31.05,31.05,0,0.0,1.0
2020-10-26,30.8321,30.8321,30.76,30.76,498,30.8321,30.8321,30.76,30.76,498,0.0,1.0
2020-10-27,30.823,30.9,30.823,30.86,6359,30.823,30.9,30.823,30.86,6359,0.0,1.0
2020-10-28,30.4098,30.54,30.4098,30.49,970,30.4098,30.54,30.4098,30.49,970,0.0,1.0
2020-10-29,30.5904,30.5904,30.5904,30.5904,970,30.5904,30.5904,30.5904,30.5904,970,0.0,1.0
2020-10-30,30.4046,30.42,30.4046,30.42,207,30.4046,30.42,30.4046,30.42,207,0.0,1.0
2020-11-02,30.5733,30.5733,30.57,30.57,185,30.5733,30.5733,30.57,30.57,185,0.0,1.0
2020-11-03,30.8052,30.85,30.8052,30.85,244,30.8052,30.85,30.8052,30.85,244,0.0,1.0
2020-11-04,31.043,31.043,31.043,31.043,1,31.043,31.043,31.043,31.043,1,0.0,1.0
2020-11-05,31.1836,31.1836,31.1836,31.1836,1,31.1836,31.1836,31.1836,31.1836,1,0.0,1.0
2020-11-06,31.2313,31.2313,31.2313,31.2313,0,31.2313,31.2313,31.2313,31.2313,0,0.0,1.0
2020-11-09,31.3607,31.3607,31.3607,31.3607,1,31.3607,31.3607,31.3607,31.3607,1,0.0,1.0
2020-11-10,31.3318,31.3318,31.3318,31.3318,90,31.3318,31.3318,31.3318,31.3318,90,0.0,1.0
2020-11-11,31.3727,31.375,31.28,31.29,18375,31.3727,31.375,31.28,31.29,18375,0.0,1.0
2020-11-12,31.2658,31.27,31.2658,31.27,264,31.2658,31.27,31.2658,31.27,264,0.0,1.0
2020-11-13,31.357,31.38,31.29,31.38,1014,31.357,31.38,31.29,31.38,1014,0.0,1.0
2020-11-16,31.4705,31.49,31.4705,31.49,2116,31.4705,31.49,31.4705,31.49,2116,0.0,1.0
2020-11-17,31.4148,31.51,31.38,31.48,1000,31.4148,31.51,31.38,31.48,1000,0.0,1.0
2020-11-18,31.3092,31.3515,31.276,31.3515,4652,31.3092,31.3515,31.276,31.3515,4652,0.0,1.0
2020-11-19,31.3429,31.3429,31.3429,31.3429,4652,31.3429,31.3429,31.3429,31.3429,4652,0.0,1.0
2020-11-20,31.2989,31.2989,31.2989,31.2989,16,31.2989,31.2989,31.2989,31.2989,16,0.0,1.0
2020-11-23,31.3461,31.3461,31.3461,31.3461,2,31.3461,31.3461,31.3461,31.3461,2,0.0,1.0
2020-11-24,31.4649,31.4649,31.4649,31.4649,2,31.4649,31.4649,31.4649,31.4649,2,0.0,1.0
2020-11-25,31.4642,31.4642,31.4642,31.4642,0,31.4642,31.4642,31.4642,31.4642,0,0.0,1.0
2020-11-27,31.4782,31.4782,31.43,31.43,1700,31.4782,31.4782,31.43,31.43,1700,0.0,1.0
2020-11-30,31.4525,31.53,31.4525,31.53,512,31.4525,31.53,31.4525,31.53,512,0.0,1.0
2020-12-01,31.5189,31.5189,31.5189,31.5189,512,31.5189,31.5189,31.5189,31.5189,512,0.0,1.0
2020-12-02,31.519,31.519,31.519,31.519,0,31.519,31.519,31.519,31.519,0,0.0,1.0
2020-12-03,31.5055,31.5055,31.5055,31.5055,14,31.5055,31.5055,31.5055,31.5055,14,0.0,1.0
2020-12-04,31.5755,31.65,31.5755,31.65,347,31.5755,31.65,31.5755,31.65,347,0.0,1.0
2020-12-07,31.5647,31.5647,31.47,31.53,2854,31.5647,31.5647,31.47,31.53,2854,0.0,1.0
2020-12-08,31.6013,31.6013,31.6013,31.6013,2854,31.6013,31.6013,31.6013,31.6013,2854,0.0,1.0
2020-12-09,31.5475,31.5475,31.47,31.48,1487,31.5475,31.5475,31.47,31.48,1487,0.0,1.0
2020-12-10,31.5329,31.5329,31.5329,31.5329,70,31.5329,31.5329,31.5329,31.5329,70,0.0,1.0
2020-12-11,31.4848,31.4848,31.38,31.44,2351,31.4848,31.4848,31.38,31.44,2351,0.0,1.0
2020-12-14,31.4591,31.545,31.4591,31.545,3454,31.4591,31.545,31.4591,31.545,3454,0.0,1.0
2020-12-15,31.5412,31.5412,31.47,31.47,325,31.5412,31.5412,31.47,31.47,325,0.0,1.0
2020-12-16,31.5744,31.5744,31.5744,31.5744,325,31.5744,31.5744,31.5744,31.5744,325,0.0,1.0
2020-12-17,31.605,31.605,31.605,31.605,75,31.605,31.605,31.605,31.605,75,0.0,1.0
2020-12-18,31.633,31.633,31.633,31.633,20,31.633,31.633,31.633,31.633,20,0.0,1.0
2020-12-21,31.562,31.67,31.562,31.67,345,31.562,31.67,31.562,31.67,345,0.0,1.0
2020-12-22,31.57,31.6032,31.57,31.6032,208,31.57,31.6032,31.57,31.6032,208,0.0,1.0
2020-12-23,31.6184,31.715,31.6184,31.71,1715,31.6184,31.715,31.6184,31.71,1715,0.0,1.0
2020-12-24,31.6428,31.7,31.6428,31.69,315,31.6428,31.7,31.6428,31.69,315,0.0,1.0
2020-12-28,31.7,31.7,31.6021,31.65,1727,31.7,31.7,31.6021,31.65,1727,0.0,1.0
2020-12-29,31.66,31.66,31.66,31.66,1727,31.66,31.66,31.66,31.66,1727,0.0,1.0
2020-12-30,31.69,31.69,31.69,31.69,0,31.69,31.69,31.69,31.69,0,0.0,1.0
2020-12-31,31.7392,31.7392,31.7392,31.7392,0,31.7392,31.7392,31.7392,31.7392,0,0.0,1.0
2021-01-04,31.5994,31.5994,31.5994,31.5994,0,31.5994,31.5994,31.5994,31.5994,0,0.0,1.0
2021-01-05,31.67,31.67,31.58,31.58,81918,31.67,31.67,31.58,31.58,81918,0.0,1.0
2021-01-06,31.6936,31.7167,31.69,31.7,1608,31.6936,31.7167,31.69,31.7,1608,0.0,1.0
2021-01-07,31.8079,31.8079,31.8079,31.8079,65,31.8079,31.8079,31.8079,31.8079,65,0.0,1.0
2021-01-08,31.84,31.84,31.84,31.84,65,31.84,31.84,31.84,31.84,65,0.0,1.0
2021-01-11,31.76,31.76,31.76,31.76,2,31.76,31.76,31.76,31.76,2,0.0,1.0
2021-01-12,31.7902,31.7902,31.7902,31.7902,2,31.7902,31.7902,31.7902,31.7902,2,0.0,1.0
2021-01-13,31.82,31.82,31.81,31.81,654,31.82,31.82,31.81,31.81,654,0.0,1.0
2021-01-14,31.7821,31.7837,31.7101,31.74,1654,31.7821,31.7837,31.7101,31.74,1654,0.0,1.0
2021-01-15,31.705,31.787,31.63,31.67,20669,31.705,31.787,31.63,31.67,20669,0.0,1.0
2021-01-19,31.767,31.767,31.715,31.73,373,31.767,31.767,31.715,31.73,373,0.0,1.0
2021-01-20,31.856,31.869,31.78,31.869,7614,31.856,31.869,31.78,31.869,7614,0.0,1.0
2021-01-21,31.853,31.94,31.81,31.81,1078,31.853,31.94,31.81,31.81,1078,0.0,1.0
2021-01-22,31.8377,31.8377,31.78,31.78,684,31.8377,31.8377,31.78,31.78,684,0.0,1.0
2021-01-25,31.7707,31.7707,31.7707,31.7707,89,31.7707,31.7707,31.7707,31.7707,89,0.0,1.0
2021-01-26,31.815,31.8455,31.815,31.8455,158,31.815,31.8455,31.815,31.8455,158,0.0,1.0
2021-01-27,31.5412,31.6401,31.5412,31.64,761,31.5412,31.6401,31.5412,31.64,761,0.0,1.0
2021-01-28,31.67,31.695,31.56,31.56,966,31.67,31.695,31.56,31.56,966,0.0,1.0
2021-01-29,31.5078,31.5078,31.43,31.43,7680,31.5078,31.5078,31.43,31.43,7680,0.0,1.0
2021-02-01,31.6401,31.6401,31.6,31.6,404,31.6401,31.6401,31.6,31.6,404,0.0,1.0
2021-02-02,31.7629,31.8,31.69,31.8,11833,31.7629,31.8,31.69,31.8,11833,0.0,1.0
2021-02-03,31.7778,31.84,31.7778,31.84,857,31.7778,31.84,31.7778,31.84,857,0.0,1.0
2021-02-04,31.8748,31.95,31.79,31.91,11294,31.8748,31.95,31.79,31.91,11294,0.0,1.0
2021-02-05,31.895,31.895,31.895,31.895,11294,31.895,31.895,31.895,31.895,11294,0.0,1.0
2021-02-08,31.8417,31.85,31.8417,31.85,407,31.8417,31.85,31.8417,31.85,407,0.0,1.0
2021-02-09,31.925,31.925,31.85,31.85,307,31.925,31.925,31.85,31.85,307,0.0,1.0
2021-02-10,31.9002,31.98,31.8117,31.932,4407,31.9002,31.98,31.8117,31.932,4407,0.0,1.0
2021-02-11,31.9004,31.9599,31.9004,31.9599,7800,31.9004,31.9599,31.9004,31.9599,7800,0.0,1.0
2021-02-12,31.9409,31.9409,31.9409,31.9409,7800,31.9409,31.9409,31.9409,31.9409,7800,0.0,1.0
2021-02-16,31.9516,31.9516,31.9,31.9,157,31.9516,31.9516,31.9,31.9,157,0.0,1.0
2021-02-17,31.9355,31.9355,31.9355,31.9355,157,31.9355,31.9355,31.9355,31.9355,157,0.0,1.0
2021-02-18,31.9153,31.97,31.905,31.905,515,31.9153,31.97,31.905,31.905,515,0.0,1.0
2021-02-19,31.9322,31.9322,31.9322,31.9322,25,31.9322,31.9322,31.9322,31.9322,25,0.0,1.0
2021-02-22,31.9025,31.9025,31.9025,31.9025,25,31.9025,31.9025,31.9025,31.9025,25,0.0,1.0
2021-02-23,31.9255,31.9255,31.76,31.92,2207,31.9255,31.9255,31.76,31.92,2207,0.0,1.0
2021-02-24,31.9755,31.9755,31.93,31.93,461,31.9755,31.9755,31.93,31.93,461,0.0,1.0
2021-02-25,31.7801,31.7801,31.74,31.74,305,31.7801,31.7801,31.74,31.74,305,0.0,1.0
2021-02-26,31.837,31.895,31.837,31.88,815,31.837,31.895,31.837,31.88,815,0.0,1.0
2021-03-01,31.9894,32.09,31.91,31.93,28490,31.9894,32.09,31.91,31.93,28490,0.0,1.0
2021-03-02,31.9949,31.9949,31.985,31.985,383,31.9949,31.9949,31.985,31.985,383,0.0,1.0
2021-03-03,31.8739,31.8739,31.82,31.82,305,31.8739,31.8739,31.82,31.82,305,0.0,1.0
2021-03-04,31.7175,31.7175,31.7175,31.7175,33,31.7175,31.7175,31.7175,31.7175,33,0.0,1.0
2021-03-05,31.9276,31.9276,31.8299,31.8299,903,31.9276,31.9276,31.8299,31.8299,903,0.0,1.0
2021-03-08,31.9134,31.9756,31.86,31.9756,10177,31.9134,31.9756,31.86,31.9756,10177,0.0,1.0
2021-03-09,31.9961,31.9961,31.9961,31.9961,10177,31.9961,31.9961,31.9961,31.9961,10177,0.0,1.0
2021-03-10,32.0152,32.0152,32.0152,32.0152,3,32.0152,32.0152,32.0152,32.0152,3,0.0,1.0
2021-03-11,32.0652,32.0652,32.028,32.028,777,32.0652,32.0652,32.028,32.028,777,0.0,1.0
2021-03-12,32.0801,32.0801,32.0801,32.0801,777,32.0801,32.0801,32.0801,32.0801,777,0.0,1.0
2021-03-15,32.1202,32.1202,32.1202,32.1202,18,32.1202,32.1202,32.1202,32.1202,18,0.0,1.0
2021-03-16,32.1335,32.1335,32.1335,32.1335,40,32.1335,32.1335,32.1335,32.1335,40,0.0,1.0
2021-03-17,32.1372,32.1372,32.1372,32.1372,40,32.1372,32.1372,32.1372,32.1372,40,0.0,1.0
2021-03-18,32.0909,32.11,32.07,32.11,1739,32.0909,32.11,32.07,32.11,1739,0.0,1.0
2021-03-19,32.1229,32.1229,32.03,32.03,872,32.1229,32.1229,32.03,32.03,872,0.0,1.0
2021-03-22,32.1589,32.1589,32.1589,32.1589,872,32.1589,32.1589,32.1589,32.1589,872,0.0,1.0
2021-03-23,32.1302,32.1302,32.1302,32.1302,20,32.1302,32.1302,32.1302,32.1302,20,0.0,1.0
2021-03-24,32.106,32.106,32.106,32.106,46,32.106,32.106,32.106,32.106,46,0.0,1.0
2021-03-25,32.1622,32.1622,32.12,32.12,200,32.1622,32.1622,32.12,32.12,200,0.0,1.0
2021-03-26,32.2102,32.2102,32.13,32.14,4381,32.2102,32.2102,32.13,32.14,4381,0.0,1.0
2021-03-29,32.2119,32.2119,32.155,32.17,1250,32.2119,32.2119,32.155,32.17,1250,0.0,1.0
2021-03-30,32.2061,32.2061,32.2061,32.2061,1250,32.2061,32.2061,32.2061,32.2061,1250,0.0,1.0
2021-03-31,32.2507,32.2507,32.2507,32.2507,0,32.2507,32.2507,32.2507,32.2507,0,0.0,1.0
2021-04-01,32.2902,32.2902,32.2902,32.2902,0,32.2902,32.2902,32.2902,32.2902,0,0.0,1.0
2021-04-05,32.3502,32.3502,32.28,32.28,606,32.3502,32.3502,32.28,32.28,606,0.0,1.0
2021-04-06,32.3436,32.42,32.29,32.29,3601,32.3436,32.42,32.29,32.29,3601,0.0,1.0
2021-04-07,32.3579,32.3579,32.295,32.295,165,32.3579,32.3579,32.295,32.295,165,0.0,1.0
2021-04-08,32.37,32.37,32.3,32.3,774,32.37,32.37,32.3,32.3,774,0.0,1.0
2021-04-09,32.3752,32.45,32.375,32.375,242,32.3752,32.45,32.375,32.375,242,0.0,1.0
2021-04-12,32.3802,32.3802,32.32,32.32,500,32.3802,32.3802,32.32,32.32,500,0.0,1.0
2021-04-13,32.4001,32.4001,32.32,32.32,195,32.4001,32.4001,32.32,32.32,195,0.0,1.0
2021-04-14,32.3802,32.412,32.32,32.348,1125,32.3802,32.412,32.32,32.348,1125,0.0,1.0
2021-04-15,32.415,32.54,32.415,32.48,2999,32.415,32.54,32.415,32.48,2999,0.0,1.0
2021-04-16,32.42,32.5,32.3317,32.5,6176,32.42,32.5,32.3317,32.5,6176,0.0,1.0
2021-04-19,32.388,32.388,32.34,32.34,1220,32.388,32.388,32.34,32.34,1220,0.0,1.0
2021-04-20,32.385,32.45,32.385,32.45,373,32.385,32.45,32.385,32.45,373,0.0,1.0
2021-04-21,32.41,32.41,32.31,32.33,2586,32.41,32.41,32.31,32.33,2586,0.0,1.0
2021-04-22,32.4657,32.4657,32.45,32.45,179,32.4657,32.4657,32.45,32.45,179,0.0,1.0
2021-04-23,32.4199,32.45,32.4199,32.45,174,32.4199,32.45,32.4199,32.45,174,0.0,1.0
2021-04-26,32.42,32.42,32.42,32.42,174,32.42,32.42,32.42,32.42,174,0.0,1.0
2021-04-27,32.4251,32.4251,32.355,32.36,536,32.4251,32.4251,32.355,32.36,536,0.0,1.0
2021-04-28,32.435,32.435,32.435,32.435,536,32.435,32.435,32.435,32.435,536,0.0,1.0
2021-04-29,32.4357,32.4357,32.4357,32.4357,0,32.4357,32.4357,32.4357,32.4357,0,0.0,1.0
2021-04-30,32.42,32.42,32.42,32.42,0,32.42,32.42,32.42,32.42,0,0.0,1.0
2021-05-03,32.435,32.435,32.435,32.435,1,32.435,32.435,32.435,32.435,1,0.0,1.0
2021-05-04,32.4101,32.435,32.35,32.35,777,32.4101,32.435,32.35,32.35,777,0.0,1.0
2021-05-05,32.4745,32.4745,32.37,32.4609,1644,32.4745,32.4745,32.37,32.4609,1644,0.0,1.0
2021-05-06,32.48,32.48,32.48,32.48,1644,32.48,32.48,32.48,32.48,1644,0.0,1.0
2021-05-07,32.5148,32.5148,32.5148,32.5148,3,32.5148,32.5148,32.5148,32.5148,3,0.0,1.0
2021-05-10,32.49,32.49,32.3626,32.391,11943,32.49,32.49,32.3626,32.391,11943,0.0,1.0
2021-05-11,32.45,32.45,32.36,32.36,430,32.45,32.45,32.36,32.36,430,0.0,1.0
2021-05-12,32.3348,32.5099,32.328,32.5099,17413,32.3348,32.5099,32.328,32.5099,17413,0.0,1.0
2021-05-13,32.4349,32.49,32.32,32.49,2208,32.4349,32.49,32.32,32.49,2208,0.0,1.0
2021-05-14,32.48,32.48,32.37,32.37,268,32.48,32.48,32.37,32.37,268,0.0,1.0
2021-05-17,32.36,32.56,32.36,32.56,1570,32.36,32.56,32.36,32.56,1570,0.0,1.0
2021-05-18,32.465,32.465,32.35,32.35,488,32.465,32.465,32.35,32.35,488,0.0,1.0
2021-05-19,32.44,32.44,32.33,32.33,447,32.44,32.44,32.33,32.33,447,0.0,1.0
2021-05-20,32.4653,32.4653,32.4653,32.4653,2,32.4653,32.4653,32.4653,32.4653,2,0.0,1.0
2021-05-21,32.495,32.495,32.38,32.38,400,32.495,32.495,32.38,32.38,400,0.0,1.0
2021-05-24,32.515,32.62,32.43,32.61,4661,32.515,32.62,32.43,32.61,4661,0.0,1.0
2021-05-25,32.5199,32.58,32.39,32.515,4071,32.5199,32.58,32.39,32.515,4071,0.0,1.0
2021-05-26,32.5348,32.635,32.42,32.42,2511,32.5348,32.635,32.42,32.42,2511,0.0,1.0
2021-05-27,32.535,32.535,32.535,32.535,2511,32.535,32.535,32.535,32.535,2511,0.0,1.0
2021-05-28,32.555,32.555,32.43,32.44,972,32.555,32.555,32.43,32.44,972,0.0,1.0
2021-06-01,32.61,32.64,32.61,32.64,232940,32.61,32.64,32.61,32.64,232940,0.0,1.0
2021-06-02,32.61,32.61,32.61,32.61,21977,32.61,32.61,32.61,32.61,21977,0.0,1.0
2021-06-03,32.4998,32.4998,32.4998,32.4998,21977,32.4998,32.4998,32.4998,32.4998,21977,0.0,1.0
2021-06-04,32.545,32.545,32.545,32.545,0,32.545,32.545,32.545,32.545,0,0.0,1.0
2021-06-07,32.555,32.68,32.45,32.62,3765,32.555,32.68,32.45,32.62,3765,0.0,1.0
2021-06-08,32.4948,32.4948,32.4125,32.4125,1057,32.4948,32.4948,32.4125,32.4125,1057,0.0,1.0
2021-06-09,32.545,32.545,32.545,32.545,118,32.545,32.545,32.545,32.545,118,0.0,1.0
2021-06-10,32.47,32.63,32.4319,32.47,18732,32.47,32.63,32.4319,32.47,18732,0.0,1.0
2021-06-11,32.5552,32.58,32.46,32.46,6904,32.5552,32.58,32.46,32.46,6904,0.0,1.0
2021-06-14,32.555,32.555,32.455,32.46,2076,32.555,32.555,32.455,32.46,2076,0.0,1.0
2021-06-15,32.5549,32.5549,32.5549,32.5549,2076,32.5549,32.5549,32.5549,32.5549,2076,0.0,1.0
2021-06-16,32.5403,32.5403,32.5403,32.5403,136,32.5403,32.5403,32.5403,32.5403,136,0.0,1.0
2021-06-17,32.53,32.53,32.53,32.53,136,32.53,32.53,32.53,32.53,136,0.0,1.0
2021-06-18,32.542,32.591,32.4323,32.591,2062,32.542,32.591,32.4323,32.591,2062,0.0,1.0
2021-06-21,32.545,32.545,32.45,32.45,2647,32.545,32.545,32.45,32.45,2647,0.0,1.0
2021-06-22,32.56,32.56,32.46,32.46,400,32.56,32.56,32.46,32.46,400,0.0,1.0
2021-06-23,32.5602,32.5602,32.4522,32.47,5220,32.5602,32.5602,32.4522,32.47,5220,0.0,1.0
2021-06-24,32.565,32.565,32.45,32.47,616,32.565,32.565,32.45,32.47,616,0.0,1.0
2021-06-25,32.5671,32.5671,32.47,32.47,503,32.5671,32.5671,32.47,32.47,503,0.0,1.0
2021-06-28,32.57,32.57,32.47,32.47,504,32.57,32.57,32.47,32.47,504,0.0,1.0
2021-06-29,32.535,32.535,32.48,32.48,281,32.535,32.535,32.48,32.48,281,0.0,1.0
2021-06-30,32.53,32.5836,32.47,32.47,1677,32.53,32.5836,32.47,32.47,1677,0.0,1.0
2021-07-01,32.535,32.535,32.535,32.535,61,32.535,32.535,32.535,32.535,61,0.0,1.0
2021-07-02,32.535,32.61,32.535,32.535,2305,32.535,32.61,32.535,32.535,2305,0.0,1.0
2021-07-06,32.535,32.535,32.535,32.535,4,32.535,32.535,32.535,32.535,4,0.0,1.0
2021-07-07,32.55,32.55,32.55,32.55,180,32.55,32.55,32.55,32.55,180,0.0,1.0
2021-07-08,32.605,32.61,32.474,32.48,15722,32.605,32.61,32.474,32.48,15722,0.0,1.0
2021-07-09,32.5524,32.61,32.5,32.61,2469,32.5524,32.61,32.5,32.61,2469,0.0,1.0
2021-07-12,32.595,32.595,32.57,32.57,12478,32.595,32.595,32.57,32.57,12478,0.0,1.0
2021-07-13,32.55,32.64,32.55,32.61,35567,32.55,32.64,32.55,32.61,35567,0.0,1.0
2021-07-14,32.6,32.64,32.55,32.64,1933,32.6,32.64,32.55,32.64,1933,0.0,1.0
2021-07-15,32.55,32.64,32.49,32.64,17726,32.55,32.64,32.49,32.64,17726,0.0,1.0
2021-07-16,32.57,32.64,32.55,32.64,127298,32.57,32.64,32.55,32.64,127298,0.0,1.0
2021-07-19,32.4187,32.56,32.1424,32.48,129714,32.4187,32.56,32.1424,32.48,129714,0.0,1.0
2021-07-20,32.5899,32.65,32.48,32.48,49201,32.5899,32.65,32.48,32.48,49201,0.0,1.0
2021-07-21,32.6754,32.732,32.64,32.68,68972,32.6754,32.732,32.64,32.68,68972,0.0,1.0
2021-07-22,32.712,32.77,32.646,32.77,40697,32.712,32.77,32.646,32.77,40697,0.0,1.0
2021-07-23,32.8649,32.8799,32.785,32.85,37770,32.8649,32.8799,32.785,32.85,37770,0.0,1.0
2021-07-26,32.86,32.91,32.8285,32.85,117907,32.86,32.91,32.8285,32.85,117907,0.0,1.0
2021-07-27,32.7754,32.8395,32.72,32.82,35019,32.7754,32.8395,32.72,32.82,35019,0.0,1.0
2021-07-28,32.819,32.86,32.79,32.86,18043,32.819,32.86,32.79,32.86,18043,0.0,1.0
2021-07-29,32.85,32.9099,32.833,32.88,6909,32.85,32.9099,32.833,32.88,6909,0.0,1.0
2021-07-30,32.7832,32.84,32.779,32.81,32150,32.7832,32.84,32.779,32.81,32150,0.0,1.0
2021-08-02,32.7557,32.9,32.7557,32.9,31201,32.7557,32.9,32.7557,32.9,31201,0.0,1.0
2021-08-03,32.88,32.89,32.75,32.85,13911,32.88,32.89,32.75,32.85,13911,0.0,1.0
2021-08-04,32.826,32.9,32.8,32.8,177997,32.826,32.9,32.8,32.8,177997,0.0,1.0
2021-08-05,32.92,32.925,32.8419,32.91,65742,32.92,32.925,32.8419,32.91,65742,0.0,1.0
2021-08-06,32.9162,32.98,32.9162,32.96,32853,32.9162,32.98,32.9162,32.96,32853,0.0,1.0
2021-08-09,32.91,32.935,32.91,32.91,4575,32.91,32.935,32.91,32.91,4575,0.0,1.0
2021-08-10,32.92,32.97,32.91,32.97,27629,32.92,32.97,32.91,32.97,27629,0.0,1.0
2021-08-11,32.9402,32.99,32.93,32.98,31085,32.9402,32.99,32.93,32.98,31085,0.0,1.0
2021-08-12,33.0,33.02,32.88,32.95,20718,33.0,33.02,32.88,32.95,20718,0.0,1.0
2021-08-13,33.015,33.02,33.01,33.01,1950,33.015,33.02,33.01,33.01,1950,0.0,1.0
2021-08-16,33.03,33.03,32.925,32.95,19511,33.03,33.03,32.925,32.95,19511,0.0,1.0
2021-08-17,32.97,32.97,32.8501,32.97,23675,32.97,32.97,32.8501,32.97,23675,0.0,1.0
2021-08-18,32.85,32.9799,32.83,32.95,44230,32.85,32.9799,32.83,32.95,44230,0.0,1.0
2021-08-19,32.86,32.9,32.78,32.8499,26928,32.86,32.9,32.78,32.8499,26928,0.0,1.0
2021-08-20,32.96,32.99,32.9,32.94,39269,32.96,32.99,32.9,32.94,39269,0.0,1.0
2021-08-23,33.0698,33.0698,32.98,32.98,56651,33.0698,33.0698,32.98,32.98,56651,0.0,1.0
2021-08-24,33.0171,33.045,32.95,33.04,27677,33.0171,33.045,32.95,33.04,27677,0.0,1.0
2021-08-25,33.0554,33.069,32.96,32.96,7269,33.0554,33.069,32.96,32.96,7269,0.0,1.0
2021-08-26,32.9841,33.05,32.9841,33.05,4114,32.9841,33.05,32.9841,33.05,4114,0.0,1.0
2021-08-27,33.088,33.15,33.01,33.02,14592,33.088,33.15,33.01,33.02,14592,0.0,1.0
2021-08-30,33.123,33.1986,33.08,33.12,2855,33.123,33.1986,33.08,33.12,2855,0.0,1.0
2021-08-31,33.113,33.113,33.113,33.113,96,33.113,33.113,33.113,33.113,96,0.0,1.0
2021-09-01,33.06,33.19,33.06,33.14,5855,33.06,33.19,33.06,33.14,5855,0.0,1.0
2021-09-02,33.1341,33.23,33.1341,33.23,972,33.1341,33.23,33.1341,33.23,972,0.0,1.0
2021-09-03,33.0944,33.195,33.0501,33.0501,3846,33.0944,33.195,33.0501,33.0501,3846,0.0,1.0
2021-09-07,33.095,33.16,33.07,33.07,1648,33.095,33.16,33.07,33.07,1648,0.0,1.0
2021-09-08,33.01,33.06,32.9901,32.9901,1597,33.01,33.06,32.9901,32.9901,1597,0.0,1.0
2021-09-09,33.0207,33.0207,32.9901,32.9901,113,33.0207,33.0207,32.9901,32.9901,113,0.0,1.0
2021-09-10,32.9757,33.03,32.95,32.96,1330,32.9757,33.03,32.95,32.96,1330,0.0,1.0
2021-09-13,32.91,33.09,32.91,33.09,3020,32.91,33.09,32.91,33.09,3020,0.0,1.0
2021-09-14,32.905,32.96,32.8331,32.8331,637,32.905,32.96,32.8331,32.8331,637,0.0,1.0
2021-09-15,33.0146,33.0146,32.93,33.0,4586,33.0146,33.0146,32.93,33.0,4586,0.0,1.0
2021-09-16,33.07,33.08,32.8701,32.8701,1395,33.07,33.08,32.8701,32.8701,1395,0.0,1.0
2021-09-17,32.8975,32.8975,32.8975,32.8975,166,32.8975,32.8975,32.8975,32.8975,166,0.0,1.0
2021-09-20,32.7,32.7,32.57,32.675,4188,32.7,32.7,32.57,32.675,4188,0.0,1.0
2021-09-21,32.7064,32.7064,32.67,32.67,775,32.7064,32.7064,32.67,32.67,775,0.0,1.0
2021-09-22,32.76,32.839,32.7,32.75,14686,32.76,32.839,32.7,32.75,14686,0.0,1.0
2021-09-23,33.05,33.05,32.8801,32.89,9652,33.05,33.05,32.8801,32.89,9652,0.0,1.0
2021-09-24,33.07,33.08,32.97,32.97,18942,33.07,33.08,32.97,32.97,18942,0.0,1.0
2021-09-27,32.9537,33.01,32.9537,33.01,7485,32.9537,33.01,32.9537,33.01,7485,0.0,1.0
2021-09-28,32.77,32.81,32.715,32.7515,3335,32.77,32.81,32.715,32.7515,3335,0.0,1.0
2021-09-29,32.7182,32.735,32.71,32.71,1201,32.7182,32.735,32.71,32.71,1201,0.0,1.0
2021-09-30,32.637,32.79,32.637,32.79,1825,32.637,32.79,32.637,32.79,1825,0.0,1.0
2021-10-01,32.7284,32.7284,32.61,32.61,4364,32.7284,32.7284,32.61,32.61,4364,0.0,1.0
2021-10-04,32.5541,32.62,32.4601,32.62,4899,32.5541,32.62,32.4601,32.62,4899,0.0,1.0
2021-10-05,32.65,32.8085,32.56,32.56,11901,32.65,32.8085,32.56,32.56,11901,0.0,1.0
2021-10-06,32.69,32.7,32.551,32.56,8115,32.69,32.7,32.551,32.56,8115,0.0,1.0
2021-10-07,32.8364,32.945,32.8,32.945,1390,32.8364,32.945,32.8,32.945,1390,0.0,1.0
2021-10-08,32.85,32.93,32.85,32.89,3427,32.85,32.93,32.85,32.89,3427,0.0,1.0
2021-10-11,32.7525,32.785,32.7525,32.785,355,32.7525,32.785,32.7525,32.785,355,0.0,1.0
2021-10-12,32.7273,32.75,32.67,32.73,779,32.7273,32.75,32.67,32.73,779,0.0,1.0
2021-10-13,32.7785,32.7785,32.72,32.74,907,32.7785,32.7785,32.72,32.74,907,0.0,1.0
2021-10-14,32.9808,33.05,32.85,32.85,6705,32.9808,33.05,32.85,32.85,6705,0.0,1.0
2021-10-15,33.0671,33.0671,33.0671,33.0671,17,33.0671,33.0671,33.0671,33.0671,17,0.0,1.0
2021-10-18,33.0961,33.0961,33.02,33.02,1025,33.0961,33.0961,33.02,33.02,1025,0.0,1.0
2021-10-19,33.1703,33.1703,33.1703,33.1703,1025,33.1703,33.1703,33.1703,33.1703,1025,0.0,1.0
2021-10-20,33.2105,33.2105,33.2105,33.2105,0,33.2105,33.2105,33.2105,33.2105,0,0.0,1.0
2021-10-21,33.19,33.19,33.14,33.14,1355,33.19,33.19,33.14,33.14,1355,0.0,1.0
2021-10-22,33.2398,33.2398,33.2398,33.2398,12,33.2398,33.2398,33.2398,33.2398,12,0.0,1.0
2021-10-25,33.2998,33.2998,33.21,33.21,469,33.2998,33.2998,33.21,33.21,469,0.0,1.0
2021-10-26,33.3193,33.3193,33.29,33.29,7559,33.3193,33.3193,33.29,33.29,7559,0.0,1.0
2021-10-27,33.2475,33.3,33.2475,33.3,7207,33.2475,33.3,33.2475,33.3,7207,0.0,1.0
2021-10-28,33.3361,33.3361,33.3361,33.3361,295,33.3361,33.3361,33.3361,33.3361,295,0.0,1.0
2021-10-29,33.3775,33.389,33.32,33.389,889,33.3775,33.389,33.32,33.389,889,0.0,1.0
2021-11-01,33.33,33.425,33.27,33.27,1757,33.33,33.425,33.27,33.27,1757,0.0,1.0
2021-11-02,33.37,33.38,33.36,33.36,2004,33.37,33.38,33.36,33.36,2004,0.0,1.0
2021-11-03,33.44,33.53,33.34,33.47,3948,33.44,33.53,33.34,33.47,3948,0.0,1.0
2021-11-04,33.44,33.47,33.43,33.45,1876,33.44,33.47,33.43,33.45,1876,0.0,1.0
2021-11-05,33.47,33.62,33.45,33.62,7909,33.47,33.62,33.45,33.62,7909,0.0,1.0
2021-11-08,33.5297,33.535,33.46,33.46,1491,33.5297,33.535,33.46,33.46,1491,0.0,1.0
2021-11-09,33.4997,33.4997,33.495,33.495,420,33.4997,33.4997,33.495,33.495,420,0.0,1.0
2021-11-10,33.4393,33.485,33.43,33.485,592,33.4393,33.485,33.43,33.485,592,0.0,1.0
2021-11-11,33.4549,33.51,33.3601,33.3601,82554,33.4549,33.51,33.3601,33.3601,82554,0.0,1.0
2021-11-12,33.5136,33.56,33.47,33.5099,3003,33.5136,33.56,33.47,33.5099,3003,0.0,1.0
2021-11-15,33.4857,33.4857,33.44,33.47,11621,33.4857,33.4857,33.44,33.47,11621,0.0,1.0
2021-11-16,33.5486,33.609,33.45,33.45,4171,33.5486,33.609,33.45,33.45,4171,0.0,1.0
2021-11-17,33.513,33.535,33.43,33.51,2716,33.513,33.535,33.43,33.51,2716,0.0,1.0
2021-11-18,33.5261,33.59,33.475,33.59,25075,33.5261,33.59,33.475,33.59,25075,0.0,1.0
2021-11-19,33.4808,33.55,33.46,33.4952,4232,33.4808,33.55,33.46,33.4952,4232,0.0,1.0
2021-11-22,33.4507,33.55,33.4507,33.46,2433,33.4507,33.55,33.4507,33.46,2433,0.0,1.0
2021-11-23,33.4659,33.4659,33.4499,33.45,715,33.4659,33.4659,33.4499,33.45,715,0.0,1.0
2021-11-24,33.4895,33.52,33.42,33.46,1590,33.4895,33.52,33.42,33.46,1590,0.0,1.0
2021-11-26,33.223,33.37,33.16,33.37,1190,33.223,33.37,33.16,33.37,1190,0.0,1.0
2021-11-29,33.3862,33.3862,33.37,33.37,106,33.3862,33.3862,33.37,33.37,106,0.0,1.0
2021-11-30,33.1539,33.25,33.1,33.25,2742,33.1539,33.25,33.1,33.25,2742,0.0,1.0
2021-12-01,33.033,33.37,33.033,33.36,8604,33.033,33.37,33.033,33.36,8604,0.0,1.0
2021-12-02,33.1648,33.1648,33.0301,33.0301,4317,33.1648,33.1648,33.0301,33.0301,4317,0.0,1.0
2021-12-03,33.0025,33.215,33.0025,33.215,284,33.0025,33.215,33.0025,33.215,284,0.0,1.0
2021-12-06,33.212,33.212,33.095,33.12,16190,33.212,33.212,33.095,33.12,16190,0.0,1.0
2021-12-07,33.4363,33.4363,33.4363,33.4363,86,33.4363,33.4363,33.4363,33.4363,86,0.0,1.0
2021-12-08,33.4652,33.47,33.43,33.455,5754,33.4652,33.47,33.43,33.455,5754,0.0,1.0
2021-12-09,33.4261,33.46,33.4261,33.455,725,33.4261,33.46,33.4261,33.455,725,0.0,1.0
2021-12-10,33.5228,33.5228,33.45,33.45,500,33.5228,33.5228,33.45,33.45,500,0.0,1.0
2021-12-13,33.4421,33.51,33.4421,33.51,1306,33.4421,33.51,33.4421,33.51,1306,0.0,1.0
2021-12-14,33.3531,33.365,33.32,33.36,7605,33.3531,33.365,33.32,33.36,7605,0.0,1.0
2021-12-15,33.538,33.54,33.455,33.455,1017,33.538,33.54,33.455,33.455,1017,0.0,1.0
2021-12-16,33.433,33.54,33.34,33.53,3667,33.433,33.54,33.34,33.53,3667,0.0,1.0
2021-12-17,33.3275,33.41,33.29,33.29,4694,33.3275,33.41,33.29,33.29,4694,0.0,1.0
2021-12-20,33.2082,33.2082,33.07,33.071,48632,33.2082,33.2082,33.07,33.071,48632,0.0,1.0
2021-12-21,33.3861,33.3861,33.305,33.305,1103,33.3861,33.3861,33.305,33.305,1103,0.0,1.0
2021-12-22,33.4889,33.4889,33.4889,33.4889,256,33.4889,33.4889,33.4889,33.4889,256,0.0,1.0
2021-12-23,33.63,33.64,33.52,33.575,4644,33.63,33.64,33.52,33.575,4644,0.0,1.0
2021-12-27,33.6795,33.6795,33.58,33.6291,2145,33.6795,33.6795,33.58,33.6291,2145,0.0,1.0
2021-12-28,33.6674,33.73,33.61,33.73,3548,33.6674,33.73,33.61,33.73,3548,0.0,1.0
2021-12-29,33.6926,33.6926,33.63,33.64,2425,33.6926,33.6926,33.63,33.64,2425,0.0,1.0
2021-12-30,33.6943,33.78,33.68,33.78,2869,33.6943,33.78,33.68,33.78,2869,0.0,1.0
2021-12-31,33.6999,33.75,33.641,33.74,6098,33.6999,33.75,33.641,33.74,6098,0.0,1.0
2022-01-03,33.7303,33.77,33.7303,33.76,2901,33.7303,33.77,33.7303,33.76,2901,0.0,1.0
2022-01-04,33.754,33.7747,33.67,33.72,1469,33.754,33.7747,33.67,33.72,1469,0.0,1.0
2022-01-05,33.61,33.74,33.61,33.68,7870,33.61,33.74,33.61,33.68,7870,0.0,1.0
2022-01-06,33.5561,33.67,33.5561,33.59,4779,33.5561,33.67,33.5561,33.59,4779,0.0,1.0
2022-01-07,33.49,33.57,33.49,33.57,485,33.49,33.57,33.49,33.57,485,0.0,1.0
2022-01-10,33.5366,33.5366,33.35,33.41,6937,33.5366,33.5366,33.35,33.41,6937,0.0,1.0
2022-01-11,33.631,33.65,33.5,33.5,2155,33.631,33.65,33.5,33.5,2155,0.0,1.0
2022-01-12,33.6706,33.6706,33.6706,33.6706,168,33.6706,33.6706,33.6706,33.6706,168,0.0,1.0
2022-01-13,33.5173,33.58,33.5173,33.58,794,33.5173,33.58,33.5173,33.58,794,0.0,1.0
2022-01-14,33.475,33.48,33.4,33.48,2894,33.475,33.48,33.4,33.48,2894,0.0,1.0
2022-01-18,33.3239,33.37,33.3239,33.37,1960,33.3239,33.37,33.3239,33.37,1960,0.0,1.0
2022-01-19,33.258,33.41,33.258,33.35,3057,33.258,33.41,33.258,33.35,3057,0.0,1.0
2022-01-20,33.1071,33.35,33.1071,33.35,19542,33.1071,33.35,33.1071,33.35,19542,0.0,1.0
2022-01-21,32.8726,33.05,32.8726,33.05,1658,32.8726,33.05,32.8726,33.05,1658,0.0,1.0
2022-01-24,32.8931,32.91,32.3601,32.56,2359,32.8931,32.91,32.3601,32.56,2359,0.0,1.0
2022-01-25,32.7516,32.865,32.48,32.68,2394,32.7516,32.865,32.48,32.68,2394,0.0,1.0
2022-01-26,32.6921,33.01,32.65,32.92,8187,32.6921,33.01,32.65,32.92,8187,0.0,1.0
2022-01-27,32.6785,32.855,32.6785,32.77,2388,32.6785,32.855,32.6785,32.77,2388,0.0,1.0
2022-01-28,32.9557,33.0,32.83,32.83,1843,32.9557,33.0,32.83,32.83,1843,0.0,1.0
2022-01-31,33.1695,33.1695,32.86,32.86,26869,33.1695,33.1695,32.86,32.86,26869,0.0,1.0
2022-02-01,33.326,33.326,33.16,33.19,2327,33.326,33.326,33.16,33.19,2327,0.0,1.0
2022-02-02,33.4033,33.4033,33.34,33.34,10808,33.4033,33.4033,33.34,33.34,10808,0.0,1.0
2022-02-03,33.1246,33.25,33.1246,33.25,690,33.1246,33.25,33.1246,33.25,690,0.0,1.0
2022-02-04,33.2041,33.2041,33.08,33.1,1755,33.2041,33.2041,33.08,33.1,1755,0.0,1.0
2022-02-07,33.1311,33.1311,33.1311,33.1311,96,33.1311,33.1311,33.1311,33.1311,96,0.0,1.0
2022-02-08,33.2785,33.2785,33.1,33.1,1416,33.2785,33.2785,33.1,33.1,1416,0.0,1.0
2022-02-09,33.4287,33.43,33.385,33.385,1192,33.4287,33.43,33.385,33.385,1192,0.0,1.0
2022-02-10,33.23,33.25,33.21,33.21,5098,33.23,33.25,33.21,33.21,5098,0.0,1.0
2022-02-11,32.9816,33.2399,32.9816,33.2399,665,32.9816,33.2399,32.9816,33.2399,665,0.0,1.0
2022-02-14,32.9365,32.96,32.87,32.87,2785,32.9365,32.96,32.87,32.87,2785,0.0,1.0
2022-02-15,33.1269,33.14,33.1269,33.14,132,33.1269,33.14,33.1269,33.14,132,0.0,1.0
2022-02-16,33.1688,33.23,33.09,33.09,3508,33.1688,33.23,33.09,33.09,3508,0.0,1.0
2022-02-17,32.8912,32.93,32.8912,32.93,1513,32.8912,32.93,32.8912,32.93,1513,0.0,1.0
2022-02-18,32.7775,32.8199,32.77,32.77,308,32.7775,32.8199,32.77,32.77,308,0.0,1.0
2022-02-22,32.6262,32.73,32.59,32.73,11388,32.6262,32.73,32.59,32.73,11388,0.0,1.0
2022-02-23,32.43,32.66,32.37,32.66,11329,32.43,32.66,32.37,32.66,11329,0.0,1.0
2022-02-24,32.583,32.583,32.2,32.22,12554,32.583,32.583,32.2,32.22,12554,0.0,1.0
2022-02-25,32.8846,32.8846,32.7162,32.75,3261,32.8846,32.8846,32.7162,32.75,3261,0.0,1.0
2022-02-28,32.8325,32.8325,32.65,32.67,2889,32.8325,32.8325,32.65,32.67,2889,0.0,1.0
2022-03-01,32.6225,32.79,32.58,32.74,9380,32.6225,32.79,32.58,32.74,9380,0.0,1.0
2022-03-02,32.9009,32.96,32.79,32.809,9587,32.9009,32.96,32.79,32.809,9587,0.0,1.0
2022-03-03,32.8207,32.915,32.77,32.77,9563,32.8207,32.915,32.77,32.77,9563,0.0,1.0
2022-03-04,32.74,32.78,32.57,32.63,12025,32.74,32.78,32.57,32.63,12025,0.0,1.0
2022-03-07,32.3052,32.58,32.3052,32.503,6870,32.3052,32.58,32.3052,32.503,6870,0.0,1.0
2022-03-08,32.1927,32.49,32.15,32.15,1469,32.1927,32.49,32.15,32.15,1469,0.0,1.0
2022-03-09,32.537,32.589,32.43,32.52,10453,32.537,32.589,32.43,32.52,10453,0.0,1.0
2022-03-10,32.4958,32.53,32.33,32.33,3327,32.4958,32.53,32.33,32.33,3327,0.0,1.0
2022-03-11,32.3307,32.55,32.31,32.55,4246,32.3307,32.55,32.31,32.55,4246,0.0,1.0
2022-03-14,32.2102,32.36,32.19,32.3,1629,32.2102,32.36,32.19,32.3,1629,0.0,1.0
2022-03-15,32.5171,32.5171,32.34,32.39,8554,32.5171,32.5171,32.34,32.39,8554,0.0,1.0
2022-03-16,32.7875,32.85,32.47,32.688,66236,32.7875,32.85,32.47,32.688,66236,0.0,1.0
2022-03-17,33.0031,33.0031,32.76,32.82,5060,33.0031,33.0031,32.76,32.82,5060,0.0,1.0
2022-03-18,33.183,33.183,33.03,33.04,1836,33.183,33.183,33.03,33.04,1836,0.0,1.0
2022-03-21,33.24,33.24,33.1001,33.14,12716,33.24,33.24,33.1001,33.14,12716,0.0,1.0
2022-03-22,33.3332,33.39,33.29,33.29,3787,33.3332,33.39,33.29,33.29,3787,0.0,1.0
2022-03-23,33.23,33.37,33.18,33.18,12207,33.23,33.37,33.18,33.18,12207,0.0,1.0
2022-03-24,33.43,33.43,33.187,33.2201,2687,33.43,33.43,33.187,33.2201,2687,0.0,1.0
2022-03-25,33.4402,33.48,33.31,33.48,7533,33.4402,33.48,33.31,33.48,7533,0.0,1.0
2022-03-28,33.5315,33.5315,33.385,33.43,3662,33.5315,33.5315,33.385,33.43,3662,0.0,1.0
2022-03-29,33.74,33.74,33.584,33.584,1697,33.74,33.74,33.584,33.584,1697,0.0,1.0
2022-03-30,33.5866,33.66,33.5866,33.65,1556,33.5866,33.66,33.5866,33.65,1556,0.0,1.0
2022-03-31,33.4507,33.4507,33.4507,33.4507,98,33.4507,33.4507,33.4507,33.4507,98,0.0,1.0
2022-04-01,33.4702,33.4702,33.34,33.36,2499,33.4702,33.4702,33.34,33.36,2499,0.0,1.0
2022-04-04,33.5794,33.585,33.4,33.4,624,33.5794,33.585,33.4,33.4,624,0.0,1.0
2022-04-05,33.4255,33.59,33.4255,33.52,1208,33.4255,33.59,33.4255,33.52,1208,0.0,1.0
2022-04-06,33.2793,33.31,33.22,33.28,23546,33.2793,33.31,33.22,33.28,23546,0.0,1.0
2022-04-07,33.42,33.42,33.275,33.275,4953,33.42,33.42,33.275,33.275,4953,0.0,1.0
2022-04-08,33.3038,33.3038,33.3038,33.3038,0,33.3038,33.3038,33.3038,33.3038,0,0.0,1.0
2022-04-11,33.0602,33.13,33.0602,33.13,201,33.0602,33.13,33.0602,33.13,201,0.0,1.0
2022-04-12,33.004,33.2,32.99,33.12,2306,33.004,33.2,32.99,33.12,2306,0.0,1.0
2022-04-13,33.1783,33.229,33.05,33.05,2268,33.1783,33.229,33.05,33.05,2268,0.0,1.0
2022-04-14,32.9931,33.1099,32.9931,33.1099,373,32.9931,33.1099,32.9931,33.1099,373,0.0,1.0
2022-04-18,32.9644,33.055,32.91,32.952,6011,32.9644,33.055,32.91,32.952,6011,0.0,1.0
2022-04-19,33.2348,33.259,33.1301,33.249,684,33.2348,33.259,33.1301,33.249,684,0.0,1.0
2022-04-20,33.2239,33.35,33.15,33.22,6124,33.2239,33.35,33.15,33.22,6124,0.0,1.0
2022-04-21,32.9902,33.32,32.99,33.32,1963,32.9902,33.32,32.99,33.32,1963,0.0,1.0
2022-04-22,32.5484,32.65,32.5484,32.65,3752,32.5484,32.65,32.5484,32.65,3752,0.0,1.0
2022-04-25,32.6211,32.6211,32.28,32.39,68360,32.6211,32.6211,32.28,32.39,68360,0.0,1.0
2022-04-26,32.1709,32.44,32.1709,32.44,773,32.1709,32.44,32.1709,32.44,773,0.0,1.0
2022-04-27,32.163,32.4,32.14,32.26,1701,32.163,32.4,32.14,32.26,1701,0.0,1.0
2022-04-28,32.5284,32.639,32.258,32.258,2249,32.5284,32.639,32.258,32.258,2249,0.0,1.0
2022-04-29,31.9304,32.199,31.9304,32.199,321,31.9304,32.199,31.9304,32.199,321,0.0,1.0
2022-05-02,31.9948,32.09,31.86,32.09,1570,31.9948,32.09,31.86,32.09,1570,0.0,1.0
2022-05-03,32.0789,32.2,32.013,32.2,678,32.0789,32.2,32.013,32.2,678,0.0,1.0
2022-05-04,32.5771,32.5771,31.98,32.09,123016,32.5771,32.5771,31.98,32.09,123016,0.0,1.0
2022-05-05,31.9548,32.32,31.835,32.32,5457,31.9548,32.32,31.835,32.32,5457,0.0,1.0
2022-05-06,31.8657,31.899,31.86,31.86,1403,31.8657,31.899,31.86,31.86,1403,0.0,1.0
2022-05-09,31.4111,31.55,31.4111,31.55,11210,31.4111,31.55,31.4111,31.55,11210,0.0,1.0
2022-05-10,31.4289,31.58,31.37,31.42,6306,31.4289,31.58,31.37,31.42,6306,0.0,1.0
2022-05-11,31.1981,31.56,31.1981,31.44,26061,31.1981,31.56,31.1981,31.44,26061,0.0,1.0
2022-05-12,31.1575,31.19,30.96,31.11,7568,31.1575,31.19,30.96,31.11,7568,0.0,1.0
2022-05-13,31.417,31.46,31.31,31.32,17308,31.417,31.46,31.31,31.32,17308,0.0,1.0
2022-05-16,31.3621,31.469,31.34,31.459,2683,31.3621,31.469,31.34,31.459,2683,0.0,1.0
2022-05-17,31.6257,31.6257,31.5,31.5,1317,31.6257,31.6257,31.5,31.5,1317,0.0,1.0
2022-05-18,31.0893,31.45,31.05,31.449,13195,31.0893,31.45,31.05,31.449,13195,0.0,1.0
2022-05-19,31.0162,31.12,30.96,31.119,197148,31.0162,31.12,30.96,31.119,197148,0.0,1.0
2022-05-20,30.95,31.1687,30.79,31.1687,6312,30.95,31.1687,30.79,31.1687,6312,0.0,1.0
2022-05-23,31.1893,31.23,31.08,31.225,7982,31.1893,31.23,31.08,31.225,7982,0.0,1.0
2022-05-24,31.1248,31.1248,30.97,30.97,40388,31.1248,31.1248,30.97,30.97,40388,0.0,1.0
2022-05-25,31.2252,31.3,31.13,31.19,14644,31.2252,31.3,31.13,31.19,14644,0.0,1.0
2022-05-26,31.458,31.49,31.4,31.4,2395,31.458,31.49,31.4,31.4,2395,0.0,1.0
2022-05-27,31.7995,31.81,31.67,31.7199,4535,31.7995,31.81,31.67,31.7199,4535,0.0,1.0
2022-05-31,31.71,31.88,31.71,31.73,3485,31.71,31.88,31.71,31.73,3485,0.0,1.0
2022-06-01,31.5762,31.625,31.47,31.625,16428,31.5762,31.625,31.47,31.625,16428,0.0,1.0
2022-06-02,31.81,31.8197,31.46,31.5644,15309,31.81,31.8197,31.46,31.5644,15309,0.0,1.0
2022-06-03,31.5751,31.72,31.52,31.72,2814,31.5751,31.72,31.52,31.72,2814,0.0,1.0
2022-06-06,31.5953,31.82,31.58,31.7744,3874,31.5953,31.82,31.58,31.7744,3874,0.0,1.0
2022-06-07,31.7474,31.79,31.46,31.51,4305,31.7474,31.79,31.46,31.51,4305,0.0,1.0
2022-06-08,31.53,31.729,31.4901,31.59,14422,31.53,31.729,31.4901,31.59,14422,0.0,1.0
2022-06-09,31.2061,31.479,31.2061,31.4268,14925,31.2061,31.479,31.2061,31.4268,14925,0.0,1.0
2022-06-10,30.9214,31.02,30.88,30.97,9298,30.9214,31.02,30.88,30.97,9298,0.0,1.0
2022-06-13,30.6889,30.78,30.63,30.6981,17964,30.6889,30.78,30.63,30.6981,17964,0.0,1.0
2022-06-14,30.6798,30.7485,30.661,30.74,7166,30.6798,30.7485,30.661,30.74,7166,0.0,1.0
2022-06-15,30.7346,31.22,30.715,30.73,49748,30.7346,31.22,30.715,30.73,49748,0.0,1.0
2022-06-16,30.6259,30.67,30.6113,30.665,2807,30.6259,30.67,30.6113,30.665,2807,0.0,1.0
2022-06-17,30.6398,30.65,30.6,30.65,4643,30.6398,30.65,30.6,30.65,4643,0.0,1.0
2022-06-21,30.693,30.7485,30.61,30.74,169430,30.693,30.7485,30.61,30.74,169430,0.0,1.0
2022-06-22,30.703,30.73,30.66,30.7299,14038,30.703,30.73,30.66,30.7299,14038,0.0,1.0
2022-06-23,30.7149,30.75,30.67,30.67,2305,30.7149,30.75,30.67,30.67,2305,0.0,1.0
2022-06-24,30.8125,30.84,30.68,30.77,14551,30.8125,30.84,30.68,30.77,14551,0.0,1.0
2022-06-27,30.73,30.83,30.73,30.7604,3361,30.73,30.83,30.73,30.7604,3361,0.0,1.0
2022-06-28,30.7151,30.83,30.7,30.77,4871,30.7151,30.83,30.7,30.77,4871,0.0,1.0
2022-06-29,30.6948,30.74,30.6501,30.73,14893,30.6948,30.74,30.6501,30.73,14893,0.0,1.0
2022-06-30,30.6792,30.7389,30.62,30.719,6704,30.6792,30.7389,30.62,30.719,6704,0.0,1.0
2022-07-01,30.64,30.73,30.6301,30.729,301964,30.64,30.73,30.6301,30.729,301964,0.0,1.0
2022-07-05,30.7,30.71,30.63,30.65,1022,30.7,30.71,30.63,30.65,1022,0.0,1.0
2022-07-06,30.675,30.73,30.62,30.7,10831,30.675,30.73,30.62,30.7,10831,0.0,1.0
2022-07-07,30.6852,30.73,30.6666,30.7299,5581,30.6852,30.73,30.6666,30.7299,5581,0.0,1.0
2022-07-08,30.665,30.7399,30.665,30.7123,8545,30.665,30.7399,30.665,30.7123,8545,0.0,1.0
2022-07-11,30.72,30.73,30.66,30.66,119807,30.72,30.73,30.66,30.66,119807,0.0,1.0
2022-07-12,30.69,30.73,30.62,30.72,176605,30.69,30.73,30.62,30.72,176605,0.0,1.0
2022-07-13,30.728,30.73,30.66,30.72,25796,30.728,30.73,30.66,30.72,25796,0.0,1.0
2022-07-14,30.72,30.73,30.6501,30.73,107766,30.72,30.73,30.6501,30.73,107766,0.0,1.0
2022-07-15,30.73,30.74,30.62,30.73,214115,30.73,30.74,30.62,30.73,214115,0.0,1.0
2022-07-18,30.544,30.82,30.54,30.785,284897,30.544,30.82,30.54,30.785,284897,0.0,1.0
2022-07-19,30.935,30.935,30.69,30.73,52337,30.935,30.935,30.69,30.73,52337,0.0,1.0
2022-07-20,31.01,31.04,30.86,30.91,89740,31.01,31.04,30.86,30.91,89740,0.0,1.0
2022-07-21,31.16,31.16,30.8675,30.96,69785,31.16,31.16,30.8675,30.96,69785,0.0,1.0
2022-07-22,31.0,31.1499,30.9301,31.14,58787,31.0,31.1499,30.9301,31.14,58787,0.0,1.0
2022-07-25,31.08,31.08,30.9401,31.05,101105,31.08,31.08,30.9401,31.05,101105,0.0,1.0
2022-07-26,30.91,30.98,30.87,30.96,94445,30.91,30.98,30.87,30.96,94445,0.0,1.0
2022-07-27,31.19,31.319,30.92,31.04,168448,31.19,31.319,30.92,31.04,168448,0.0,1.0
2022-07-28,31.4001,31.43,31.16,31.2501,235411,31.4001,31.43,31.16,31.2501,235411,0.0,1.0
2022-07-29,31.6016,31.6199,31.46,31.56,40143,31.6016,31.6199,31.46,31.56,40143,0.0,1.0
2022-08-01,31.56,31.62,31.47,31.52,82866,31.56,31.62,31.47,31.52,82866,0.0,1.0
2022-08-02,31.39,31.59,31.39,31.54,37125,31.39,31.59,31.39,31.54,37125,0.0,1.0
2022-08-03,31.65,31.68,31.51,31.5101,39598,31.65,31.68,31.51,31.5101,39598,0.0,1.0
2022-08-04,31.6151,31.6499,31.58,31.59,11095,31.6151,31.6499,31.58,31.59,11095,0.0,1.0
2022-08-05,31.575,31.58,31.46,31.51,22888,31.575,31.58,31.46,31.51,22888,0.0,1.0
2022-08-08,31.5681,31.69,31.54,31.6473,10272,31.5681,31.69,31.54,31.6473,10272,0.0,1.0
2022-08-09,31.5009,31.529,31.48,31.4841,18595,31.5009,31.529,31.48,31.4841,18595,0.0,1.0
2022-08-10,31.81,31.82,31.7,31.77,118844,31.81,31.82,31.7,31.77,118844,0.0,1.0
2022-08-11,31.79,31.92,31.78,31.91,29172,31.79,31.92,31.78,31.91,29172,0.0,1.0
2022-08-12,31.9607,31.9607,31.83,31.86,13826,31.9607,31.9607,31.83,31.86,13826,0.0,1.0
2022-08-15,32.05,32.05,31.9,31.97,30690,32.05,32.05,31.9,31.97,30690,0.0,1.0
2022-08-16,32.04,32.065,31.92,31.97,17855,32.04,32.065,31.92,31.97,17855,0.0,1.0
2022-08-17,31.98,32.0,31.87,31.9201,29749,31.98,32.0,31.87,31.9201,29749,0.0,1.0
2022-08-18,31.995,32.01,31.9101,31.93,27058,31.995,32.01,31.9101,31.93,27058,0.0,1.0
2022-08-19,31.88,31.88,31.85,31.8501,38614,31.88,31.88,31.85,31.8501,38614,0.0,1.0
2022-08-22,31.55,31.74,31.55,31.74,13076,31.55,31.74,31.55,31.74,13076,0.0,1.0
2022-08-23,31.589,31.6394,31.54,31.6,87602,31.589,31.6394,31.54,31.6,87602,0.0,1.0
2022-08-24,31.62,31.66,31.55,31.64,944339,31.62,31.66,31.55,31.64,944339,0.0,1.0
2022-08-25,31.7751,31.7751,31.7,31.75,11770,31.7751,31.7751,31.7,31.75,11770,0.0,1.0
2022-08-26,31.39,31.77,31.39,31.74,9831,31.39,31.77,31.39,31.74,9831,0.0,1.0
2022-08-29,31.31,31.36,31.2201,31.26,7212,31.31,31.36,31.2201,31.26,7212,0.0,1.0
2022-08-30,31.16,31.22,31.08,31.22,11298,31.16,31.22,31.08,31.22,11298,0.0,1.0
2022-08-31,31.06,31.19,31.06,31.19,19181,31.06,31.19,31.06,31.19,19181,0.0,1.0
2022-09-01,31.1,31.1,30.87,30.94,38822,31.1,31.1,30.87,30.94,38822,0.0,1.0
2022-09-02,30.9198,31.28,30.9198,31.23,10873,30.9198,31.28,30.9198,31.23,10873,0.0,1.0
2022-09-06,30.863,30.92,30.84,30.865,8001,30.863,30.92,30.84,30.865,8001,0.0,1.0
2022-09-07,31.17,31.18,30.95,30.95,30833,31.17,31.18,30.95,30.95,30833,0.0,1.0
2022-09-08,31.1822,31.2,31.07,31.1799,10292,31.1822,31.2,31.07,31.1799,10292,0.0,1.0
2022-09-09,31.4125,31.44,31.26,31.26,33870,31.4125,31.44,31.26,31.26,33870,0.0,1.0
2022-09-12,31.5148,31.549,31.44,31.44,36732,31.5148,31.549,31.44,31.44,36732,0.0,1.0
2022-09-13,30.898,31.1999,30.898,31.1,41109,30.898,31.1999,30.898,31.1,41109,0.0,1.0
2022-09-14,30.9405,31.0,30.85,30.91,38336,30.9405,31.0,30.85,30.91,38336,0.0,1.0
2022-09-15,30.7891,30.98,30.76,30.98,73814,30.7891,30.98,30.76,30.98,73814,0.0,1.0
2022-09-16,30.7039,30.71,30.55,30.65,27849,30.7039,30.71,30.55,30.65,27849,0.0,1.0
2022-09-19,30.77,30.77,30.638,30.64,5907,30.77,30.77,30.638,30.64,5907,0.0,1.0
2022-09-20,30.66,30.68,30.54,30.645,32508,30.66,30.68,30.54,30.645,32508,0.0,1.0
2022-09-21,30.4,30.8099,30.4,30.71,106313,30.4,30.8099,30.4,30.71,106313,0.0,1.0
2022-09-22,30.33,30.38,30.2816,30.32,74085,30.33,30.38,30.2816,30.32,74085,0.0,1.0
2022-09-23,30.02,30.1699,29.86,30.1699,14856,30.02,30.1699,29.86,30.1699,14856,0.0,1.0
2022-09-26,29.8868,30.13,29.7901,30.0681,26015,29.8868,30.13,29.7901,30.0681,26015,0.0,1.0
2022-09-27,29.8475,30.04,29.7481,30.04,11237,29.8475,30.04,29.7481,30.04,11237,0.0,1.0
2022-09-28,30.09,30.21,29.9199,29.9199,10613,30.09,30.21,29.9199,29.9199,10613,0.0,1.0
2022-09-29,29.84,29.84,29.73,29.76,13813,29.84,29.84,29.73,29.76,13813,0.0,1.0
2022-09-30,29.65,29.88,29.55,29.75,13517,29.65,29.88,29.55,29.75,13517,0.0,1.0
2022-10-03,30.02,30.07,29.8642,29.8642,9568,30.02,30.07,29.8642,29.8642,9568,0.0,1.0
2022-10-04,30.45,30.45,30.3081,30.4399,10830,30.45,30.45,30.3081,30.4399,10830,0.0,1.0
2022-10-05,30.32,30.45,30.17,30.31,22858,30.32,30.45,30.17,30.31,22858,0.0,1.0
2022-10-06,30.23,30.38,30.23,30.34,4124,30.23,30.38,30.23,30.34,4124,0.0,1.0
2022-10-07,29.83,30.0,29.79,29.945,29081,29.83,30.0,29.79,29.945,29081,0.0,1.0
2022-10-10,29.73,29.7801,29.6847,29.7701,4341,29.73,29.7801,29.6847,29.7701,4341,0.0,1.0
2022-10-11,29.62,29.799,29.535,29.535,10392,29.62,29.799,29.535,29.535,10392,0.0,1.0
2022-10-12,29.52,29.64,29.52,29.58,44007,29.52,29.64,29.52,29.58,44007,0.0,1.0
2022-10-13,29.84,29.96,29.22,29.22,36991,29.84,29.96,29.22,29.22,36991,0.0,1.0
2022-10-14,29.59,30.02,29.54,30.02,23089,29.59,30.02,29.54,30.02,23089,0.0,1.0
2022-10-17,29.88,29.969,29.8,29.91,14686,29.88,29.969,29.8,29.91,14686,0.0,1.0
2022-10-18,30.12,30.204,29.98,30.2,14348,30.12,30.204,29.98,30.2,14348,0.0,1.0
2022-10-19,30.0,30.03,29.879,30.0,53930,30.0,30.03,29.879,30.0,53930,0.0,1.0
2022-10-20,29.9,30.1,29.84,29.91,14101,29.9,30.1,29.84,29.91,14101,0.0,1.0
2022-10-21,30.19,30.245,29.87,29.87,26789,30.19,30.245,29.87,29.87,26789,0.0,1.0
2022-10-24,30.35,30.42,30.17,30.3,309092,30.35,30.42,30.17,30.3,309092,0.0,1.0
2022-10-25,30.6152,30.6152,30.49,30.515,15153,30.6152,30.6152,30.49,30.515,15153,0.0,1.0
2022-10-26,30.52,30.73,30.52,30.56,116641,30.52,30.73,30.52,30.56,116641,0.0,1.0
2022-10-27,30.4902,30.672,30.4902,30.525,6007,30.4902,30.672,30.4902,30.525,6007,0.0,1.0
2022-10-28,30.8,30.83,30.649,30.649,62023,30.8,30.83,30.649,30.649,62023,0.0,1.0
2022-10-31,30.76,30.7899,30.68,30.69,9695,30.76,30.7899,30.68,30.69,9695,0.0,1.0
2022-11-01,30.66,30.71,30.6212,30.67,20154,30.66,30.71,30.6212,30.67,20154,0.0,1.0
2022-11-02,30.3399,30.77,30.3101,30.61,7314,30.3399,30.77,30.3101,30.61,7314,0.0,1.0
2022-11-03,30.15,30.29,30.1101,30.13,34980,30.15,30.29,30.1101,30.13,34980,0.0,1.0
2022-11-04,30.34,30.45,30.2,30.379,19117,30.34,30.45,30.2,30.379,19117,0.0,1.0
2022-11-07,30.48,30.5599,30.36,30.41,8483,30.48,30.5599,30.36,30.41,8483,0.0,1.0
2022-11-08,30.59,30.71,30.525,30.5887,15854,30.59,30.71,30.525,30.5887,15854,0.0,1.0
2022-11-09,30.2893,30.54,30.23,30.54,14583,30.2893,30.54,30.23,30.54,14583,0.0,1.0
2022-11-10,31.06,31.126,30.9,30.92,8196,31.06,31.126,30.9,30.92,8196,0.0,1.0
2022-11-11,31.2,31.24,31.0301,31.0301,15927,31.2,31.24,31.0301,31.0301,15927,0.0,1.0
2022-11-14,31.13,31.309,31.13,31.23,7119,31.13,31.309,31.13,31.23,7119,0.0,1.0
2022-11-15,31.27,31.36,31.18,31.32,12119,31.27,31.36,31.18,31.32,12119,0.0,1.0
2022-11-16,31.17,31.22,31.12,31.22,17800,31.17,31.22,31.12,31.22,17800,0.0,1.0
2022-11-17,31.0848,31.139,30.97,30.97,7794,31.0848,31.139,30.97,30.97,7794,0.0,1.0
2022-11-18,31.24,31.25,31.1101,31.145,40783,31.24,31.25,31.1101,31.145,40783,0.0,1.0
2022-11-21,31.19,31.2,31.087,31.18,16358,31.19,31.2,31.087,31.18,16358,0.0,1.0
2022-11-22,31.34,31.37,31.21,31.21,7468,31.34,31.37,31.21,31.21,7468,0.0,1.0
2022-11-23,31.51,31.51,31.328,31.385,22171,31.51,31.51,31.328,31.385,22171,0.0,1.0
2022-11-25,31.465,31.503,31.4413,31.46,4040,31.465,31.503,31.4413,31.46,4040,0.0,1.0
2022-11-28,31.28,31.43,31.206,31.43,7251,31.28,31.43,31.206,31.43,7251,0.0,1.0
2022-11-29,31.2,31.27,31.1582,31.1582,13183,31.2,31.27,31.1582,31.1582,13183,0.0,1.0
2022-11-30,31.63,31.6599,31.17,31.205,12278,31.63,31.6599,31.17,31.205,12278,0.0,1.0
2022-12-01,31.72,31.72,31.61,31.66,9732,31.72,31.72,31.61,31.66,9732,0.0,1.0
2022-12-02,31.6836,31.73,31.5101,31.5101,28176,31.6836,31.73,31.5101,31.5101,28176,0.0,1.0
2022-12-05,31.47,31.6,31.38,31.589,36726,31.47,31.6,31.38,31.589,36726,0.0,1.0
2022-12-06,31.25,31.2988,31.15,31.2988,16164,31.25,31.2988,31.15,31.2988,16164,0.0,1.0
2022-12-07,31.16,31.24,31.13,31.22,59395,31.16,31.24,31.13,31.22,59395,0.0,1.0
2022-12-08,31.2858,31.3499,31.25,31.3499,9192,31.2858,31.3499,31.25,31.3499,9192,0.0,1.0
2022-12-09,31.25,31.35,31.24,31.31,12717,31.25,31.35,31.24,31.31,12717,0.0,1.0
2022-12-12,31.43,31.43,31.22,31.255,12137,31.43,31.43,31.22,31.255,12137,0.0,1.0
2022-12-13,31.57,31.74,31.4676,31.735,7263,31.57,31.74,31.4676,31.735,7263,0.0,1.0
2022-12-14,31.5,31.683,31.24,31.6514,7766,31.5,31.683,31.24,31.6514,7766,0.0,1.0
2022-12-15,31.09,31.16,31.0,31.14,32904,31.09,31.16,31.0,31.14,32904,0.0,1.0
2022-12-16,30.93,30.95,30.7501,30.91,7993,30.93,30.95,30.7501,30.91,7993,0.0,1.0
2022-12-19,30.79,30.875,30.69,30.875,3272,30.79,30.875,30.69,30.875,3272,0.0,1.0
2022-12-20,30.81,30.84,30.71,30.775,94116,30.81,30.84,30.71,30.775,94116,0.0,1.0
2022-12-21,30.99,31.0651,30.88,30.9,853244,30.99,31.0651,30.88,30.9,853244,0.0,1.0
2022-12-22,30.7764,30.7799,30.54,30.705,27774,30.7764,30.7799,30.54,30.705,27774,0.0,1.0
2022-12-23,30.882,30.882,30.68,30.75,4824,30.882,30.882,30.68,30.75,4824,0.0,1.0
2022-12-27,30.81,30.87,30.8001,30.82,3123,30.81,30.87,30.8001,30.82,3123,0.0,1.0
2022-12-28,30.6402,30.87,30.6402,30.87,2111,30.6402,30.87,30.6402,30.87,2111,0.0,1.0
2022-12-29,30.87,30.92,30.83,30.83,7896,30.87,30.92,30.83,30.83,7896,0.0,1.0
2022-12-30,30.91,30.91,30.705,30.76,6111,30.91,30.91,30.705,30.76,6111,0.0,1.0
2023-01-03,30.83,30.835,30.69,30.7594,8701,30.83,30.835,30.69,30.7594,8701,0.0,1.0
2023-01-04,30.88,30.96,30.7797,30.9,3478,30.88,30.96,30.7797,30.9,3478,0.0,1.0
2023-01-05,30.68,30.83,30.68,30.73,10445,30.68,30.83,30.68,30.73,10445,0.0,1.0
2023-01-06,31.07,31.14,30.83,30.86,29097,31.07,31.14,30.83,30.86,29097,0.0,1.0
2023-01-09,31.1021,31.36,31.1021,31.16,8530,31.1021,31.36,31.1021,31.16,8530,0.0,1.0
2023-01-10,31.2233,31.2233,31.09,31.11,5288,31.2233,31.2233,31.09,31.11,5288,0.0,1.0
2023-01-11,31.4276,31.45,31.27,31.35,5188,31.4276,31.45,31.27,31.35,5188,0.0,1.0
2023-01-12,31.4818,31.53,31.37,31.37,6899,31.4818,31.53,31.37,31.37,6899,0.0,1.0
2023-01-13,31.6034,31.6034,31.4,31.4,7288,31.6034,31.6034,31.4,31.4,7288,0.0,1.0
2023-01-17,31.5801,31.705,31.56,31.63,8989,31.5801,31.705,31.56,31.63,8989,0.0,1.0
2023-01-18,31.3432,31.7098,31.3432,31.6524,12421,31.3432,31.7098,31.3432,31.6524,12421,0.0,1.0
2023-01-19,31.2019,31.255,31.12,31.1897,6536,31.2019,31.255,31.12,31.1897,6536,0.0,1.0
2023-01-20,31.5321,31.5599,31.19,31.27,13299,31.5321,31.5599,31.19,31.27,13299,0.0,1.0
2023-01-23,31.752,31.87,31.62,31.62,15248,31.752,31.87,31.62,31.62,15248,0.0,1.0
2023-01-24,31.7416,31.799,31.6527,31.67,15633,31.7416,31.799,31.6527,31.67,15633,0.0,1.0
2023-01-25,31.7225,31.76,31.4992,31.52,16231,31.7225,31.76,31.4992,31.52,16231,0.0,1.0
2023-01-26,31.9257,31.95,31.7101,31.81,10436,31.9257,31.95,31.7101,31.81,10436,0.0,1.0
2023-01-27,32.0084,32.13,31.94,32.025,9750,32.0084,32.13,31.94,32.025,9750,0.0,1.0
2023-01-30,31.7523,31.935,31.7523,31.935,38564,31.7523,31.935,31.7523,31.935,38564,0.0,1.0
2023-01-31,32.08,32.08,31.924,31.93,6473,32.08,32.08,31.924,31.93,6473,0.0,1.0
2023-02-01,32.2229,32.29,31.89,31.97,10292,32.2229,32.29,31.89,31.97,10292,0.0,1.0
2023-02-02,32.4704,32.51,32.3101,32.4,5678,32.4704,32.51,32.3101,32.4,5678,0.0,1.0
2023-02-03,32.2973,32.46,32.22,32.3377,8700,32.2973,32.46,32.22,32.3377,8700,0.0,1.0
2023-02-06,32.1789,32.2499,32.08,32.16,5100,32.1789,32.2499,32.08,32.16,5100,0.0,1.0
2023-02-07,32.4264,32.4264,32.09,32.11,122334,32.4264,32.4264,32.09,32.11,122334,0.0,1.0
2023-02-08,32.2101,32.33,32.1587,32.29,12502,32.2101,32.33,32.1587,32.29,12502,0.0,1.0
2023-02-09,32.0524,32.36,31.9815,32.359,4686,32.0524,32.36,31.9815,32.359,4686,0.0,1.0
2023-02-10,32.0929,32.13,32.01,32.02,3982,32.0929,32.13,32.01,32.02,3982,0.0,1.0
2023-02-13,32.2682,32.305,32.1725,32.1725,4378,32.2682,32.305,32.1725,32.1725,4378,0.0,1.0
2023-02-14,32.3281,32.39,32.141,32.141,21464,32.3281,32.39,32.141,32.141,21464,0.0,1.0
2023-02-15,32.3455,32.3455,32.17,32.2,17023,32.3455,32.3455,32.17,32.2,17023,0.0,1.0
2023-02-16,32.1234,32.3,32.1,32.1,31645,32.1234,32.3,32.1,32.1,31645,0.0,1.0
2023-02-17,32.0584,32.11,31.95,31.95,7583,32.0584,32.11,31.95,31.95,7583,0.0,1.0
2023-02-21,31.6934,31.87,31.67,31.86,5987,31.6934,31.87,31.67,31.86,5987,0.0,1.0
2023-02-22,31.6424,31.75,31.59,31.7499,11528,31.6424,31.75,31.59,31.7499,11528,0.0,1.0
2023-02-23,31.7635,31.8125,31.51,31.79,24903,31.7635,31.8125,31.51,31.79,24903,0.0,1.0
2023-02-24,31.5392,31.56,31.44,31.49,12786,31.5392,31.56,31.44,31.49,12786,0.0,1.0
2023-02-27,31.5898,31.81,31.58,31.7201,5507,31.5898,31.81,31.58,31.7201,5507,0.0,1.0
2023-02-28,31.5811,31.72,31.55,31.6,8986,31.5811,31.72,31.55,31.6,8986,0.0,1.0
2023-03-01,31.4454,31.52,31.44,31.44,6711,31.4454,31.52,31.44,31.44,6711,0.0,1.0
2023-03-02,31.5922,31.5922,31.3325,31.3325,1614,31.5922,31.5922,31.3325,31.3325,1614,0.0,1.0
2023-03-03,31.97,31.97,31.666,31.69,7733,31.97,31.97,31.666,31.69,7733,0.0,1.0
2023-03-06,31.9378,32.08,31.93,31.95,40822,31.9378,32.08,31.93,31.95,40822,0.0,1.0
2023-03-07,31.622,31.88,31.55,31.88,9773,31.622,31.88,31.55,31.88,9773,0.0,1.0
2023-03-08,31.592,31.67,31.52,31.62,10267,31.592,31.67,31.52,31.62,10267,0.0,1.0
2023-03-09,31.2705,31.7279,31.24,31.7279,4951,31.2705,31.7279,31.24,31.7279,4951,0.0,1.0
2023-03-10,30.9875,31.27,30.9875,31.18,4710,30.9875,31.27,30.9875,31.18,4710,0.0,1.0
2023-03-13,31.0152,31.19,30.985,31.01,25413,31.0152,31.19,30.985,31.01,25413,0.0,1.0
2023-03-14,31.2924,31.38,31.0401,31.2999,23733,31.2924,31.38,31.0401,31.2999,23733,0.0,1.0
2023-03-15,31.21,31.22,30.9701,30.98,10909,31.21,31.22,30.9701,30.98,10909,0.0,1.0
2023-03-16,31.532,31.55,31.11,31.14,11298,31.532,31.55,31.11,31.14,11298,0.0,1.0
2023-03-17,31.3489,31.4261,31.2807,31.4261,14441,31.3489,31.4261,31.2807,31.4261,14441,0.0,1.0
2023-03-20,31.49,31.56,31.39,31.43,74372,31.49,31.56,31.39,31.43,74372,0.0,1.0
2023-03-21,31.7901,31.819,31.6,31.73,52159,31.7901,31.819,31.6,31.73,52159,0.0,1.0
2023-03-22,31.4891,31.9,31.4891,31.73,50918,31.4891,31.9,31.4891,31.73,50918,0.0,1.0
2023-03-23,31.5286,31.81,31.36,31.62,22527,31.5286,31.81,31.36,31.62,22527,0.0,1.0
2023-03-24,31.5903,31.62,31.36,31.37,31486,31.5903,31.62,31.36,31.37,31486,0.0,1.0
2023-03-27,31.658,31.76,31.63,31.6901,12193,31.658,31.76,31.63,31.6901,12193,0.0,1.0
2023-03-28,31.5739,31.625,31.5228,31.59,21587,31.5739,31.625,31.5228,31.59,21587,0.0,1.0
2023-03-29,31.8991,31.95,31.75,31.778,12307,31.8991,31.95,31.75,31.778,12307,0.0,1.0
2023-03-30,32.0276,32.0499,31.9,32.04,11891,32.0276,32.0499,31.9,32.04,11891,0.0,1.0
2023-03-31,32.34,32.34,32.0,32.0,10021,32.34,32.34,32.0,32.0,10021,0.0,1.0
2023-04-03,32.4395,32.44,32.3001,32.34,18343,32.4395,32.44,32.3001,32.34,18343,0.0,1.0
2023-04-04,32.312,32.44,32.23,32.44,15282,32.312,32.44,32.23,32.44,15282,0.0,1.0
2023-04-05,32.2679,32.29,32.152,32.29,18073,32.2679,32.29,32.152,32.29,18073,0.0,1.0
2023-04-06,32.3505,32.3999,32.19,32.22,17949,32.3505,32.3999,32.19,32.22,17949,0.0,1.0
2023-04-10,32.35,32.39,32.19,32.2,30825,32.35,32.39,32.19,32.2,30825,0.0,1.0
2023-04-11,32.3882,32.49,32.3707,32.41,7005,32.3882,32.49,32.3707,32.41,7005,0.0,1.0
2023-04-12,32.27,32.5002,32.15,32.4199,118639,32.27,32.5002,32.15,32.4199,118639,0.0,1.0
2023-04-13,32.6032,32.6299,32.38,32.38,8439,32.6032,32.6299,32.38,32.38,8439,0.0,1.0
2023-04-14,32.5718,32.65,32.42,32.65,17252,32.5718,32.65,32.42,32.65,17252,0.0,1.0
2023-04-17,32.62,32.62,32.4719,32.49,6559,32.62,32.62,32.4719,32.49,6559,0.0,1.0
2023-04-18,32.6916,32.72,32.59,32.72,2122,32.6916,32.72,32.59,32.72,2122,0.0,1.0
2023-04-19,32.6676,32.72,32.5701,32.5701,111154,32.6676,32.72,32.5701,32.5701,111154,0.0,1.0
2023-04-20,32.5653,32.631,32.5078,32.5996,5579,32.5653,32.631,32.5078,32.5996,5579,0.0,1.0
2023-04-21,32.5943,32.6096,32.53,32.5876,10659,32.5943,32.6096,32.53,32.5876,10659,0.0,1.0
2023-04-24,32.6151,32.64,32.525,32.6278,2929,32.6151,32.64,32.525,32.6278,2929,0.0,1.0
2023-04-25,32.2584,32.515,32.24,32.515,7468,32.2584,32.515,32.24,32.515,7468,0.0,1.0
2023-04-26,32.1452,32.3,32.06,32.24,11674,32.1452,32.3,32.06,32.24,11674,0.0,1.0
2023-04-27,32.6078,32.64,32.26,32.26,6473,32.6078,32.64,32.26,32.26,6473,0.0,1.0
2023-04-28,32.79,32.81,32.615,32.615,7334,32.79,32.81,32.615,32.615,7334,0.0,1.0
2023-05-01,32.8241,32.935,32.8,32.8552,598083,32.8241,32.935,32.8,32.8552,598083,0.0,1.0
2023-05-02,32.5,32.7,32.37,32.69,25392,32.5,32.7,32.37,32.69,25392,0.0,1.0
2023-05-03,32.353,32.66,32.353,32.63,12637,32.353,32.66,32.353,32.63,12637,0.0,1.0
2023-05-04,32.1636,32.24,32.13,32.15,7410,32.1636,32.24,32.13,32.15,7410,0.0,1.0
2023-05-05,32.61,32.61,32.475,32.5,8941,32.61,32.61,32.475,32.5,8941,0.0,1.0
2023-05-08,32.6485,32.68,32.53,32.605,13342,32.6485,32.68,32.53,32.605,13342,0.0,1.0
2023-05-09,32.5417,32.57,32.52,32.52,226386,32.5417,32.57,32.52,32.52,226386,0.0,1.0
2023-05-10,32.6612,32.6612,32.48,32.62,15607,32.6612,32.6612,32.48,32.62,15607,0.0,1.0
2023-05-11,32.6075,32.6075,32.47,32.47,5938,32.6075,32.6075,32.47,32.47,5938,0.0,1.0
2023-05-12,32.5752,32.695,32.4218,32.66,1586,32.5752,32.695,32.4218,32.66,1586,0.0,1.0
2023-05-15,32.6437,32.71,32.5,32.5,9404,32.6437,32.71,32.5,32.5,9404,0.0,1.0
2023-05-16,32.4934,32.58,32.4934,32.56,13879,32.4934,32.58,32.4934,32.56,13879,0.0,1.0
2023-05-17,32.8115,32.8115,32.56,32.597,3906,32.8115,32.8115,32.56,32.597,3906,0.0,1.0
2023-05-18,33.0651,33.0651,32.785,32.785,527,33.0651,33.0651,32.785,32.785,527,0.0,1.0
2023-05-19,33.048,33.048,32.96,32.99,64783,33.048,33.048,32.96,32.99,64783,0.0,1.0
2023-05-22,33.0451,33.12,32.9917,32.9917,10744,33.0451,33.12,32.9917,32.9917,10744,0.0,1.0
2023-05-23,32.75,33.02,32.73,32.95,7439,32.75,33.02,32.73,32.95,7439,0.0,1.0
2023-05-24,32.5341,32.57,32.495,32.56,5607,32.5341,32.57,32.495,32.56,5607,0.0,1.0
2023-05-25,32.773,32.825,32.6501,32.6501,3352,32.773,32.825,32.6501,32.6501,3352,0.0,1.0
2023-05-26,33.1425,33.16,32.97,32.97,6369,33.1425,33.16,32.97,32.97,6369,0.0,1.0
2023-05-30,33.1096,33.21,33.0801,33.21,5255,33.1096,33.21,33.0801,33.21,5255,0.0,1.0
2023-05-31,32.9775,32.98,32.83,32.83,2080,32.9775,32.98,32.83,32.83,2080,0.0,1.0
2023-06-01,33.2182,33.25,32.925,32.925,3694,33.2182,33.25,32.925,32.925,3694,0.0,1.0
2023-06-02,33.637,33.637,33.53,33.53,4180,33.637,33.637,33.53,33.53,4180,0.0,1.0
2023-06-05,33.588,33.69,33.55,33.6401,3847,33.588,33.69,33.55,33.6401,3847,0.0,1.0
2023-06-06,33.6772,33.6772,33.57,33.62,73018,33.6772,33.6772,33.57,33.62,73018,0.0,1.0
2023-06-07,33.5653,33.695,33.56,33.66,6667,33.5653,33.695,33.56,33.66,6667,0.0,1.0
2023-06-08,33.7507,33.77,33.49,33.49,1298,33.7507,33.77,33.49,33.49,1298,0.0,1.0
2023-06-09,33.7905,33.87,33.7301,33.84,5872,33.7905,33.87,33.7301,33.84,5872,0.0,1.0
2023-06-12,33.9849,33.9849,33.8,33.8,1086,33.9849,33.9849,33.8,33.8,1086,0.0,1.0
2023-06-13,34.1582,34.17,34.1305,34.145,6110,34.1582,34.17,34.1305,34.145,6110,0.0,1.0
2023-06-14,34.1608,34.3,34.145,34.215,1710,34.1608,34.3,34.145,34.215,1710,0.0,1.0
2023-06-15,34.383,34.42,34.28,34.28,5162,34.383,34.42,34.28,34.28,5162,0.0,1.0
2023-06-16,34.364,34.425,34.3401,34.425,11031,34.364,34.425,34.3401,34.425,11031,0.0,1.0
2023-06-20,34.2968,34.3399,34.19,34.2,1907,34.2968,34.3399,34.19,34.2,1907,0.0,1.0
2023-06-21,34.2211,34.23,34.17,34.17,3931,34.2211,34.23,34.17,34.17,3931,0.0,1.0
2023-06-22,34.3059,34.3059,34.15,34.15,1093,34.3059,34.3059,34.15,34.15,1093,0.0,1.0
2023-06-23,34.1725,34.225,34.115,34.15,12521,34.1725,34.225,34.115,34.15,12521,0.0,1.0
2023-06-26,34.0663,34.2,34.0663,34.2,1494,34.0663,34.2,34.0663,34.2,1494,0.0,1.0
2023-06-27,34.3475,34.3475,34.16,34.16,3741,34.3475,34.3475,34.16,34.16,3741,0.0,1.0
2023-06-28,34.3164,34.37,34.275,34.275,3270,34.3164,34.37,34.275,34.275,3270,0.0,1.0
2023-06-29,34.4414,34.4414,34.32,34.32,8000,34.4414,34.4414,34.32,34.32,8000,0.0,1.0
2023-06-30,34.6992,34.6992,34.63,34.63,10562,34.6992,34.6992,34.63,34.63,10562,0.0,1.0
2023-07-03,34.7067,34.7067,34.685,34.685,417,34.7067,34.7067,34.685,34.685,417,0.0,1.0
2023-07-05,34.695,34.705,34.65,34.7,3352,34.695,34.705,34.65,34.7,3352,0.0,1.0
2023-07-06,34.5653,34.5653,34.41,34.52,6074,34.5653,34.5653,34.41,34.52,6074,0.0,1.0
2023-07-07,34.5414,34.7,34.5414,34.571,4536,34.5414,34.7,34.5414,34.571,4536,0.0,1.0
2023-07-10,34.5667,34.6099,34.521,34.521,4909,34.5667,34.6099,34.521,34.521,4909,0.0,1.0
2023-07-11,34.723,34.723,34.639,34.69,11956,34.723,34.723,34.639,34.69,11956,0.0,1.0
2023-07-12,34.875,34.92,34.76,34.76,25953,34.875,34.92,34.76,34.76,25953,0.0,1.0
2023-07-13,34.9364,34.99,34.91,34.99,2989,34.9364,34.99,34.91,34.99,2989,0.0,1.0
2023-07-14,34.9801,34.999,34.9306,34.95,3912,34.9801,34.999,34.9306,34.95,3912,0.0,1.0
2023-07-17,34.9851,35.003,34.9401,34.98,4241,34.9851,35.003,34.9401,34.98,4241,0.0,1.0
2023-07-18,35.025,35.04,35.0,35.02,8943,35.025,35.04,35.0,35.02,8943,0.0,1.0
2023-07-19,35.02,35.058,34.98,35.0,11035,35.02,35.058,34.98,35.0,11035,0.0,1.0
2023-07-20,35.02,35.08,35.008,35.08,64798,35.02,35.08,35.008,35.08,64798,0.0,1.0
2023-07-21,35.06,35.13,35.0,35.0,1005778,35.06,35.13,35.0,35.0,1005778,0.0,1.0
2023-07-24,35.1409,35.2093,35.1,35.11,1004848,35.1409,35.2093,35.1,35.11,1004848,0.0,1.0
2023-07-25,35.2354,35.289,35.17,35.17,172951,35.2354,35.289,35.17,35.17,172951,0.0,1.0
2023-07-26,35.25,35.28,35.15,35.21,1470405,35.25,35.28,35.15,35.21,1470405,0.0,1.0
2023-07-27,35.115,35.43,35.085,35.34,368199,35.115,35.43,35.085,35.34,368199,0.0,1.0
2023-07-28,35.31,35.3499,35.22,35.23,176692,35.31,35.3499,35.22,35.23,176692,0.0,1.0
2023-07-31,35.33,35.38,35.26,35.38,148975,35.33,35.38,35.26,35.38,148975,0.0,1.0
2023-08-01,35.2752,35.32,35.22,35.3,182152,35.2752,35.32,35.22,35.3,182152,0.0,1.0
2023-08-02,35.01,35.14,34.97,35.13,218710,35.01,35.14,34.97,35.13,218710,0.0,1.0
2023-08-03,34.9432,35.04,34.87,34.89,277713,34.9432,35.04,34.87,34.89,277713,0.0,1.0
2023-08-04,34.847,35.1499,34.847,35.06,91731,34.847,35.1499,34.847,35.06,91731,0.0,1.0
2023-08-07,34.99,35.03,34.89,34.99,193564,34.99,35.03,34.89,34.99,193564,0.0,1.0
2023-08-08,34.9435,34.98,34.76,34.91,117365,34.9435,34.98,34.76,34.91,117365,0.0,1.0
2023-08-09,34.81,34.97,34.7301,34.97,84369,34.81,34.97,34.7301,34.97,84369,0.0,1.0
2023-08-10,34.81,35.065,34.745,34.98,107834,34.81,35.065,34.745,34.98,107834,0.0,1.0
2023-08-11,34.7777,34.8599,34.6899,34.73,73396,34.7777,34.8599,34.6899,34.73,73396,0.0,1.0
2023-08-14,34.91,34.91,34.732,34.79,37948,34.91,34.91,34.732,34.79,37948,0.0,1.0
2023-08-15,34.68,34.84,34.66,34.84,148785,34.68,34.84,34.66,34.84,148785,0.0,1.0
2023-08-16,34.53,34.73,34.53,34.65,85073,34.53,34.73,34.53,34.65,85073,0.0,1.0
2023-08-17,34.35,34.57,34.3202,34.52,56254,34.35,34.57,34.3202,34.52,56254,0.0,1.0
2023-08-18,34.38,34.43,34.24,34.24,176791,34.38,34.43,34.24,34.24,176791,0.0,1.0
2023-08-21,34.51,34.53,34.34,34.35,72001,34.51,34.53,34.34,34.35,72001,0.0,1.0
2023-08-22,34.44,34.59,34.39,34.59,236388,34.44,34.59,34.39,34.59,236388,0.0,1.0
2023-08-23,34.6899,34.7,34.49,34.49,710723,34.6899,34.7,34.49,34.49,710723,0.0,1.0
2023-08-24,34.41,34.81,34.3801,34.81,33106,34.41,34.81,34.3801,34.81,33106,0.0,1.0
2023-08-25,34.53,34.57,34.3,34.49,54752,34.53,34.57,34.3,34.49,54752,0.0,1.0
2023-08-28,34.6361,34.6799,34.52,34.52,50582,34.6361,34.6799,34.52,34.52,50582,0.0,1.0
2023-08-29,34.9385,34.96,34.6,34.67,43819,34.9385,34.96,34.6,34.67,43819,0.0,1.0
2023-08-30,35.04,35.06,34.9601,34.98,97828,35.04,35.06,34.9601,34.98,97828,0.0,1.0
2023-08-31,35.03,35.1256,34.9701,35.06,167101,35.03,35.1256,34.9701,35.06,167101,0.0,1.0
2023-09-01,35.06,35.13,34.97,35.13,15376,35.06,35.13,34.97,35.13,15376,0.0,1.0
2023-09-05,34.95,35.04,34.95,35.04,34352,34.95,35.04,34.95,35.04,34352,0.0,1.0
2023-09-06,34.83,34.85,34.7,34.83,62708,34.83,34.85,34.7,34.83,62708,0.0,1.0
2023-09-07,34.77,34.79,34.64,34.71,68250,34.77,34.79,34.64,34.71,68250,0.0,1.0
2023-09-08,34.8,34.8699,34.7116,34.77,50337,34.8,34.8699,34.7116,34.77,50337,0.0,1.0
2023-09-11,34.92,34.92,34.8,34.8749,37032,34.92,34.92,34.8,34.8749,37032,0.0,1.0
2023-09-12,34.81,34.9006,34.755,34.89,121741,34.81,34.9006,34.755,34.89,121741,0.0,1.0
2023-09-13,34.83,34.87,34.7383,34.81,19122,34.83,34.87,34.7383,34.81,19122,0.0,1.0
2023-09-14,35.02,35.03,34.8672,34.94,24983,35.02,35.03,34.8672,34.94,24983,0.0,1.0
2023-09-15,34.74,34.91,34.7086,34.895,51557,34.74,34.91,34.7086,34.895,51557,0.0,1.0
2023-09-18,34.7301,34.81,34.6901,34.77,96137,34.7301,34.81,34.6901,34.77,96137,0.0,1.0
2023-09-19,34.7,34.73,34.54,34.675,194091,34.7,34.73,34.54,34.675,194091,0.0,1.0
2023-09-20,34.51,34.7704,34.5,34.67,146580,34.51,34.7704,34.5,34.67,146580,0.0,1.0
2023-09-21,34.14,34.34,34.14,34.28,81085,34.14,34.34,34.14,34.28,81085,0.0,1.0
2023-09-22,34.12,34.2596,34.0701,34.2,150557,34.12,34.2596,34.0701,34.2,150557,0.0,1.0
2023-09-25,34.185,34.185,34.045,34.07,15661,34.185,34.185,34.045,34.07,15661,0.0,1.0
2023-09-26,33.94,34.02,33.8534,33.99,38751,33.94,34.02,33.8534,33.99,38751,0.0,1.0
2023-09-27,33.92,33.98,33.769,33.9652,95923,33.92,33.98,33.769,33.9652,95923,0.0,1.0
2023-09-28,34.03,34.12,33.85,33.89,283139,34.03,34.12,33.85,33.89,283139,0.0,1.0
2023-09-29,33.97,34.1691,33.92,34.1691,88522,33.97,34.1691,33.92,34.1691,88522,0.0,1.0
2023-10-02,33.96,33.9798,33.86,33.86,127394,33.96,33.9798,33.86,33.86,127394,0.0,1.0
2023-10-03,33.74,33.925,33.6626,33.885,37447,33.74,33.925,33.6626,33.885,37447,0.0,1.0
2023-10-04,33.88,33.91,33.6912,33.76,387564,33.88,33.91,33.6912,33.76,387564,0.0,1.0
2023-10-05,33.88,33.9092,33.6901,33.9,98823,33.88,33.9092,33.6901,33.9,98823,0.0,1.0
2023-10-06,34.11,34.1799,33.67,33.77,152286,34.11,34.1799,33.67,33.77,152286,0.0,1.0
2023-10-09,34.22,34.27,34.01,34.03,43553,34.22,34.27,34.01,34.03,43553,0.0,1.0
2023-10-10,34.36,34.47,34.23,34.23,48690,34.36,34.47,34.23,34.23,48690,0.0,1.0
2023-10-11,34.44,34.45,34.2601,34.42,193545,34.44,34.45,34.2601,34.42,193545,0.0,1.0
2023-10-12,34.3,34.45,34.1773,34.44,78084,34.3,34.45,34.1773,34.44,78084,0.0,1.0
2023-10-13,34.21,34.4289,34.1108,34.31,12871,34.21,34.4289,34.1108,34.31,12871,0.0,1.0
2023-10-16,34.42,34.4699,34.25,34.25,65196,34.42,34.4699,34.25,34.25,65196,0.0,1.0
2023-10-17,34.42,34.4986,34.23,34.24,24018,34.42,34.4986,34.23,34.24,24018,0.0,1.0
2023-10-18,34.14,34.33,34.09,34.31,30488,34.14,34.33,34.09,34.31,30488,0.0,1.0
2023-10-19,33.98,34.225,33.94,34.11,197726,33.98,34.225,33.94,34.11,197726,0.0,1.0
2023-10-20,33.74,33.95,33.72,33.95,32328,33.74,33.95,33.72,33.95,32328,0.0,1.0
2023-10-23,33.7,33.8897,33.57,33.65,60230,33.7,33.8897,33.57,33.65,60230,0.0,1.0
2023-10-24,33.84,33.87,33.65,33.79,231807,33.84,33.87,33.65,33.79,231807,0.0,1.0
2023-10-25,33.56,33.75,33.5001,33.75,749159,33.56,33.75,33.5001,33.75,749159,0.0,1.0
2023-10-26,33.35,33.52,33.3082,33.49,634123,33.35,33.52,33.3082,33.49,634123,0.0,1.0
2023-10-27,33.27,33.3986,33.16,33.365,185168,33.27,33.3986,33.16,33.365,185168,0.0,1.0
2023-10-30,33.47,33.5199,33.31,33.38,78751,33.47,33.5199,33.31,33.38,78751,0.0,1.0
2023-10-31,33.56,33.58,33.35,33.35,142589,33.56,33.58,33.35,33.35,142589,0.0,1.0
2023-11-01,33.76,33.785,33.55,33.5668,62546,33.76,33.785,33.55,33.5668,62546,0.0,1.0
2023-11-02,34.06,34.12,33.85,33.85,980399,34.06,34.12,33.85,33.85,980399,0.0,1.0
2023-11-03,34.3,34.38,34.17,34.17,123929,34.3,34.38,34.17,34.17,123929,0.0,1.0
2023-11-06,34.35,34.37,34.22,34.28,375055,34.35,34.37,34.22,34.28,375055,0.0,1.0
2023-11-07,34.42,34.45,34.25,34.39,49450,34.42,34.45,34.25,34.39,49450,0.0,1.0
2023-11-08,34.38,34.48,34.365,34.48,47365,34.38,34.48,34.365,34.48,47365,0.0,1.0
2023-11-09,34.26,34.44,34.2,34.44,125738,34.26,34.44,34.2,34.44,125738,0.0,1.0
2023-11-10,34.5706,34.6182,34.2701,34.36,125965,34.5706,34.6182,34.2701,34.36,125965,0.0,1.0
2023-11-13,34.54,34.61,34.42,34.51,678354,34.54,34.61,34.42,34.51,678354,0.0,1.0
2023-11-14,35.02,35.0841,34.8779,34.8779,50019,35.02,35.0841,34.8779,34.8779,50019,0.0,1.0
2023-11-15,35.07,35.14,35.0175,35.055,66264,35.07,35.14,35.0175,35.055,66264,0.0,1.0
2023-11-16,35.09,35.09,34.9303,34.98,237875,35.09,35.09,34.9303,34.98,237875,0.0,1.0
2023-11-17,35.08,35.1483,35.0194,35.09,31497,35.08,35.1483,35.0194,35.09,31497,0.0,1.0
2023-11-20,35.27,35.34,35.06,35.06,66901,35.27,35.34,35.06,35.06,66901,0.0,1.0
2023-11-21,35.28,35.28,35.14,35.18,176683,35.28,35.28,35.14,35.18,176683,0.0,1.0
2023-11-22,35.29,35.38,35.24,35.3644,465200,35.29,35.38,35.24,35.3644,465200,0.0,1.0
2023-11-24,35.33,35.37,35.2883,35.37,13497,35.33,35.37,35.2883,35.37,13497,0.0,1.0
2023-11-27,35.2799,35.355,35.2411,35.2411,25686,35.2799,35.355,35.2411,35.2411,25686,0.0,1.0
2023-11-28,35.3,35.4185,35.285,35.3,12589,35.3,35.4185,35.285,35.3,12589,0.0,1.0
2023-11-29,35.33,35.4982,35.2863,35.4,57125,35.33,35.4982,35.2863,35.4,57125,0.0,1.0
2023-11-30,35.44,35.44,35.22,35.31,26536,35.44,35.44,35.22,35.31,26536,0.0,1.0
2023-12-01,35.52,35.57,35.3008,35.33,65037,35.52,35.57,35.3008,35.33,65037,0.0,1.0
2023-12-04,35.39,35.43,35.28,35.415,24619,35.39,35.43,35.28,35.415,24619,0.0,1.0
2023-12-05,35.45,35.469,35.3,35.3,27949,35.45,35.469,35.3,35.3,27949,0.0,1.0
2023-12-06,35.3388,35.56,35.28,35.56,34406,35.3388,35.56,35.28,35.56,34406,0.0,1.0
2023-12-07,35.48,35.57,35.44,35.45,64679,35.48,35.57,35.44,35.45,64679,0.0,1.0
2023-12-08,35.6,35.66,35.49,35.53,19790,35.6,35.66,35.49,35.53,19790,0.0,1.0
2023-12-11,35.68,35.73,35.55,35.55,23598,35.68,35.73,35.55,35.55,23598,0.0,1.0
2023-12-12,35.78,35.84,35.66,35.66,140257,35.78,35.84,35.66,35.66,140257,0.0,1.0
2023-12-13,36.12,36.17,35.8003,35.826,56094,36.12,36.17,35.8003,35.826,56094,0.0,1.0
2023-12-14,36.19,36.31,36.13,36.28,31907,36.19,36.31,36.13,36.28,31907,0.0,1.0
2023-12-15,36.25,36.28,36.1501,36.195,121383,36.25,36.28,36.1501,36.195,121383,0.0,1.0
2023-12-18,36.35,36.39,36.28,36.28,361860,36.35,36.39,36.28,36.28,361860,0.0,1.0
2023-12-19,36.45,36.48,36.34,36.34,53831,36.45,36.48,36.34,36.34,53831,0.0,1.0
2023-12-20,36.09,36.5,36.09,36.33,38257,36.09,36.5,36.09,36.33,38257,0.0,1.0
2023-12-21,36.33,36.33,36.1711,36.26,50631,36.33,36.33,36.1711,36.26,50631,0.0,1.0
2023-12-22,36.44,36.49,36.362,36.4347,23024,36.44,36.49,36.362,36.4347,23024,0.0,1.0
2023-12-26,36.509,36.5774,36.3601,36.3601,4991,36.509,36.5774,36.3601,36.3601,4991,0.0,1.0
2023-12-27,36.56,36.83,36.4701,36.83,35918,36.56,36.83,36.4701,36.83,35918,0.0,1.0
2023-12-28,36.5602,36.6199,36.5602,36.592,28020,36.5602,36.6199,36.5602,36.592,28020,0.0,1.0
2023-12-29,36.4992,36.6282,36.45,36.56,27097,36.4992,36.6282,36.45,36.56,27097,0.0,1.0
2024-01-02,36.37,36.42,36.17,36.34,260934,36.37,36.42,36.17,36.34,260934,0.0,1.0
2024-01-03,36.18,36.3,36.16,36.2301,117949,36.18,36.3,36.16,36.2301,117949,0.0,1.0
2024-01-04,36.13,36.285,36.09,36.12,40003,36.13,36.285,36.09,36.12,40003,0.0,1.0
2024-01-05,36.14,36.2999,36.07,36.18,17762,36.14,36.2999,36.07,36.18,17762,0.0,1.0
2024-01-08,36.46,36.47,36.12,36.12,50306,36.46,36.47,36.12,36.12,50306,0.0,1.0
2024-01-09,36.44,36.506,36.36,36.375,53421,36.44,36.506,36.36,36.375,53421,0.0,1.0
2024-01-10,36.59,36.65,36.4635,36.5283,26317,36.59,36.65,36.4635,36.5283,26317,0.0,1.0
2024-01-11,36.56,36.6,36.3801,36.6,200662,36.56,36.6,36.3801,36.6,200662,0.0,1.0
2024-01-12,36.59,36.6992,36.53,36.69,90250,36.59,36.6992,36.53,36.69,90250,0.0,1.0
2024-01-16,36.5,36.619,36.41,36.51,99202,36.5,36.619,36.41,36.51,99202,0.0,1.0
2024-01-17,36.3975,36.4233,36.2508,36.33,37819,36.3975,36.4233,36.2508,36.33,37819,0.0,1.0
2024-01-18,36.59,36.61,36.4,36.48,15724,36.59,36.61,36.4,36.48,15724,0.0,1.0
2024-01-19,36.9,36.9595,36.66,36.66,12049,36.9,36.9595,36.66,36.66,12049,0.0,1.0
2024-01-22,36.96,37.035,36.92,37.035,42209,36.96,37.035,36.92,37.035,42209,0.0,1.0
2024-01-23,37.04,37.07,36.94,36.98,11571,37.04,37.07,36.94,36.98,11571,0.0,1.0
2024-01-24,37.04,37.2099,37.04,37.1696,64611,37.04,37.2099,37.04,37.1696,64611,0.0,1.0
2024-01-25,37.16,37.1999,37.061,37.1999,140483,37.16,37.1999,37.061,37.1999,140483,0.0,1.0
2024-01-26,37.14,37.232,37.1,37.175,44295,37.14,37.232,37.1,37.175,44295,0.0,1.0
2024-01-29,37.31,37.3361,37.135,37.1747,10746,37.31,37.3361,37.135,37.1747,10746,0.0,1.0
2024-01-30,37.29,37.32,37.25,37.25,28238,37.29,37.32,37.25,37.25,28238,0.0,1.0
2024-01-31,36.93,37.185,36.93,37.175,78958,36.93,37.185,36.93,37.175,78958,0.0,1.0
2024-02-01,37.21,37.245,36.94,37.01,194196,37.21,37.245,36.94,37.01,194196,0.0,1.0
2024-02-02,37.44,37.51,37.19,37.19,95153,37.44,37.51,37.19,37.19,95153,0.0,1.0
2024-02-05,37.37,37.4562,37.31,37.425,10620,37.37,37.4562,37.31,37.425,10620,0.0,1.0
2024-02-06,37.44,37.47,37.362,37.45,47541,37.44,37.47,37.362,37.45,47541,0.0,1.0
2024-02-07,37.6,37.6394,37.5,37.53,33576,37.6,37.6394,37.5,37.53,33576,0.0,1.0
2024-02-08,37.62,37.66,37.5802,37.62,24332,37.62,37.66,37.5802,37.62,24332,0.0,1.0
2024-02-09,37.73,37.759,37.6501,37.675,37190,37.73,37.759,37.6501,37.675,37190,0.0,1.0
2024-02-12,37.71,37.82,37.7,37.76,22765,37.71,37.82,37.7,37.76,22765,0.0,1.0
2024-02-13,37.43,37.52,37.28,37.42,110807,37.43,37.52,37.28,37.42,110807,0.0,1.0
2024-02-14,37.65,37.65,37.5,37.54,34910,37.65,37.65,37.5,37.54,34910,0.0,1.0
2024-02-15,37.75,37.7767,37.6381,37.7307,137124,37.75,37.7767,37.6381,37.7307,137124,0.0,1.0
2024-02-16,37.66,37.8231,37.65,37.74,22908,37.66,37.8231,37.65,37.74,22908,0.0,1.0
2024-02-20,37.55,37.66,37.47,37.6,233104,37.55,37.66,37.47,37.6,233104,0.0,1.0
2024-02-21,37.58,37.6,37.45,37.52,71426,37.58,37.6,37.45,37.52,71426,0.0,1.0
2024-02-22,37.96,37.99,37.87,37.89,242360,37.96,37.99,37.87,37.89,242360,0.0,1.0
2024-02-23,38.0001,38.055,38.0,38.04,16873,38.0001,38.055,38.0,38.04,16873,0.0,1.0
2024-02-26,37.94,38.02,37.94,38.02,61713,37.94,38.02,37.94,38.02,61713,0.0,1.0
2024-02-27,38.01,38.0299,37.925,37.97,87092,38.01,38.0299,37.925,37.97,87092,0.0,1.0
2024-02-28,37.97,38.0076,37.9313,37.9313,19186,37.97,38.0076,37.9313,37.9313,19186,0.0,1.0
2024-02-29,38.07,38.13,37.9708,38.0401,52393,38.07,38.13,37.9708,38.0401,52393,0.0,1.0
2024-03-01,38.2289,38.2289,38.09,38.09,69022,38.2289,38.2289,38.09,38.09,69022,0.0,1.0
2024-03-04,38.18,38.2899,38.17,38.18,104282,38.18,38.2899,38.17,38.18,104282,0.0,1.0
2024-03-05,38.01,38.13,37.93,38.11,87790,38.01,38.13,37.93,38.11,87790,0.0,1.0
2024-03-06,38.09,38.1701,38.04,38.09,152061,38.09,38.1701,38.04,38.09,152061,0.0,1.0
2024-03-07,38.24,38.27,38.17,38.215,785545,38.24,38.27,38.17,38.215,785545,0.0,1.0
2024-03-08,38.15,38.36,38.118,38.26,405035,38.15,38.36,38.118,38.26,405035,0.0,1.0
2024-03-11,38.13,38.168,38.04,38.12,8197,38.13,38.168,38.04,38.12,8197,0.0,1.0
2024-03-12,38.37,38.37,38.2201,38.28,149675,38.37,38.37,38.2201,38.28,149675,0.0,1.0
2024-03-13,38.31,38.3765,38.3021,38.32,175624,38.31,38.3765,38.3021,38.32,175624,0.0,1.0
2024-03-14,38.2802,38.32,38.22,38.32,14213,38.2802,38.32,38.22,38.32,14213,0.0,1.0
2024-03-15,38.18,38.24,38.15,38.23,16375,38.18,38.24,38.15,38.23,16375,0.0,1.0
2024-03-18,38.28,38.3696,38.28,38.34,18931,38.28,38.3696,38.28,38.34,18931,0.0,1.0
2024-03-19,38.38,38.39,38.231,38.24,19957,38.38,38.39,38.231,38.24,19957,0.0,1.0
2024-03-20,38.53,38.5445,38.3701,38.3754,15661,38.53,38.5445,38.3701,38.3754,15661,0.0,1.0
2024-03-21,38.57,38.6554,38.57,38.64,18992,38.57,38.6554,38.57,38.64,18992,0.0,1.0
2024-03-22,38.58,38.632,38.5601,38.6,93910,38.58,38.632,38.5601,38.6,93910,0.0,1.0
2024-03-25,38.557,38.6039,38.5412,38.58,57028,38.557,38.6039,38.5412,38.58,57028,0.0,1.0
2024-03-26,38.54,38.6119,38.54,38.59,11415,38.54,38.6119,38.54,38.59,11415,0.0,1.0
2024-03-27,38.67,38.67,38.55,38.63,13003,38.67,38.67,38.55,38.63,13003,0.0,1.0
2024-03-28,38.68,38.71,38.67,38.68,21140,38.68,38.71,38.67,38.68,21140,0.0,1.0
2024-04-01,38.65,38.74,38.61,38.7,36834,38.65,38.74,38.61,38.7,36834,0.0,1.0
2024-04-02,38.54,38.54,38.47,38.515,8567,38.54,38.54,38.47,38.515,8567,0.0,1.0
2024-04-03,38.63,38.63,38.52,38.52,10981,38.63,38.63,38.52,38.52,10981,0.0,1.0
2024-04-04,38.4,38.7399,38.3315,38.71,10712,38.4,38.7399,38.3315,38.71,10712,0.0,1.0
2024-04-05,38.52,38.6199,38.45,38.45,9576,38.52,38.6199,38.45,38.45,9576,0.0,1.0
2024-04-08,38.56,38.6395,38.56,38.58,8869,38.56,38.6395,38.56,38.58,8869,0.0,1.0
2024-04-09,38.57,38.6399,38.43,38.57,9726,38.57,38.6399,38.43,38.57,9726,0.0,1.0
2024-04-10,38.44,38.4999,38.39,38.43,9883,38.44,38.4999,38.39,38.43,9883,0.0,1.0
2024-04-11,38.56,38.6405,38.37,38.51,7554,38.56,38.6405,38.37,38.51,7554,0.0,1.0
2024-04-12,38.29,38.51,38.2413,38.51,9314,38.29,38.51,38.2413,38.51,9314,0.0,1.0
2024-04-15,38.08,38.5,38.0567,38.44,160684,38.08,38.5,38.0567,38.44,160684,0.0,1.0
2024-04-16,38.1,38.13,38.0313,38.06,4179,38.1,38.13,38.0313,38.06,4179,0.0,1.0
2024-04-17,37.93,38.16,37.9137,38.16,18956,37.93,38.16,37.9137,38.16,18956,0.0,1.0
2024-04-18,37.9043,38.0031,37.8769,37.96,3739,37.9043,38.0031,37.8769,37.96,3739,0.0,1.0
2024-04-19,37.67,37.92,37.67,37.89,2890,37.67,37.92,37.67,37.89,2890,0.0,1.0
2024-04-22,37.9365,38.06,37.7651,37.84,51319,37.9365,38.06,37.7651,37.84,51319,0.0,1.0
2024-04-23,38.2252,38.2699,38.1,38.1,11125,38.2252,38.2699,38.1,38.1,11125,0.0,1.0
2024-04-24,38.28,38.32,38.138,38.23,14167,38.28,38.32,38.138,38.23,14167,0.0,1.0
2024-04-25,38.13,38.185,37.87,37.87,17945,38.13,38.185,37.87,37.87,17945,0.0,1.0
2024-04-26,38.38,38.45,38.26,38.27,557358,38.38,38.45,38.26,38.27,557358,0.0,1.0
2024-04-29,38.44,38.5099,38.3701,38.41,10828,38.44,38.5099,38.3701,38.41,10828,0.0,1.0
2024-04-30,38.17,38.44,38.17,38.42,5737,38.17,38.44,38.17,38.42,5737,0.0,1.0
2024-05-01,38.03,38.38,38.03,38.0501,14468,38.03,38.38,38.03,38.0501,14468,0.0,1.0
2024-05-02,38.24,38.2975,38.005,38.11,7268,38.24,38.2975,38.005,38.11,7268,0.0,1.0
2024-05-03,38.5765,38.62,38.4701,38.56,6637,38.5765,38.62,38.4701,38.56,6637,0.0,1.0
2024-05-06,38.7644,38.7644,38.6842,38.6842,4870,38.7644,38.7644,38.6842,38.6842,4870,0.0,1.0
2024-05-07,38.81,38.8999,38.76,38.76,293257,38.81,38.8999,38.76,38.76,293257,0.0,1.0
2024-05-08,38.835,38.8699,38.78,38.78,11799,38.835,38.8699,38.78,38.78,11799,0.0,1.0
2024-05-09,38.94,38.975,38.81,38.82,61190,38.94,38.975,38.81,38.82,61190,0.0,1.0
2024-05-10,38.99,39.015,38.94,39.01,168894,38.99,39.015,38.94,39.01,168894,0.0,1.0
2024-05-13,38.98,39.0161,38.95,39.0161,9105,38.98,39.0161,38.95,39.0161,9105,0.0,1.0
2024-05-14,39.0843,39.0843,38.98,39.0,2940,39.0843,39.0843,38.98,39.0,2940,0.0,1.0
2024-05-15,39.245,39.25,39.12,39.13,18512,39.245,39.25,39.12,39.13,18512,0.0,1.0
2024-05-16,39.21,39.2899,39.21,39.25,12781,39.21,39.2899,39.21,39.25,12781,0.0,1.0
2024-05-17,39.2711,39.2711,39.2115,39.24,11948,39.2711,39.2711,39.2115,39.24,11948,0.0,1.0
2024-05-20,39.275,39.3499,39.27,39.305,6064,39.275,39.3499,39.27,39.305,6064,0.0,1.0
2024-05-21,39.33,39.35,39.27,39.27,14683,39.33,39.35,39.27,39.27,14683,0.0,1.0
2024-05-22,39.3055,39.3799,39.3055,39.32,15235,39.3055,39.3799,39.3055,39.32,15235,0.0,1.0
2024-05-23,39.2254,39.35,39.19,39.33,2742,39.2254,39.35,39.19,39.33,2742,0.0,1.0
2024-05-24,39.3564,39.38,39.29,39.29,4213,39.3564,39.38,39.29,39.29,4213,0.0,1.0
2024-05-28,39.351,39.36,39.31,39.35,2201,39.351,39.36,39.31,39.35,2201,0.0,1.0
2024-05-29,39.2713,39.312,39.2351,39.2351,26165,39.2713,39.312,39.2351,39.2351,26165,0.0,1.0
2024-05-30,39.1942,39.265,39.15,39.2608,11248,39.1942,39.265,39.15,39.2608,11248,0.0,1.0
2024-05-31,39.3237,39.3237,39.0915,39.22,27661,39.3237,39.3237,39.0915,39.22,27661,0.0,1.0
2024-06-03,39.34,39.37,39.21,39.37,11951,39.34,39.37,39.21,39.37,11951,0.0,1.0
2024-06-04,39.3718,39.42,39.27,39.4099,2661,39.3718,39.42,39.27,39.4099,2661,0.0,1.0
2024-06-05,39.47,39.47,39.38,39.38,15229,39.47,39.47,39.38,39.38,15229,0.0,1.0
2024-06-06,39.4755,39.51,39.45,39.48,28387,39.4755,39.51,39.45,39.48,28387,0.0,1.0
2024-06-07,39.5167,39.5499,39.49,39.53,3316,39.5167,39.5499,39.49,39.53,3316,0.0,1.0
2024-06-10,39.543,39.55,39.48,39.48,12979,39.543,39.55,39.48,39.48,12979,0.0,1.0
2024-06-11,39.56,39.5899,39.5,39.5,13529,39.56,39.5899,39.5,39.5,13529,0.0,1.0
2024-06-12,39.6,39.645,39.54,39.62,593602,39.6,39.645,39.54,39.62,593602,0.0,1.0
2024-06-13,39.6403,39.66,39.61,39.6441,2305,39.6403,39.66,39.61,39.6441,2305,0.0,1.0
2024-06-14,39.6453,39.6899,39.6112,39.64,74991,39.6453,39.6899,39.6112,39.64,74991,0.0,1.0
2024-06-17,39.67,39.7299,39.63,39.64,15872,39.67,39.7299,39.63,39.64,15872,0.0,1.0
2024-06-18,39.7102,39.7146,39.69,39.69,8603,39.7102,39.7146,39.69,39.69,8603,0.0,1.0
2024-06-20,39.69,39.7399,39.68,39.71,11183,39.69,39.7399,39.68,39.71,11183,0.0,1.0
2024-06-21,39.71,39.7699,39.65,39.65,33988,39.71,39.7699,39.65,39.65,33988,0.0,1.0
2024-06-24,39.72,39.79,39.72,39.75,9506,39.72,39.79,39.72,39.75,9506,0.0,1.0
2024-06-25,39.75,39.79,39.711,39.72,18763,39.75,39.79,39.711,39.72,18763,0.0,1.0
2024-06-26,39.765,39.772,39.73,39.73,3962,39.765,39.772,39.73,39.73,3962,0.0,1.0
2024-06-27,39.7852,39.8199,39.74,39.7401,6930,39.7852,39.8199,39.74,39.7401,6930,0.0,1.0
2024-06-28,39.7964,39.8399,39.771,39.83,36468,39.7964,39.8399,39.771,39.83,36468,0.0,1.0
2024-07-01,39.8186,39.8399,39.63,39.63,125244,39.8186,39.8399,39.63,39.63,125244,0.0,1.0
2024-07-02,39.86,39.8699,39.7901,39.85,71441,39.86,39.8699,39.7901,39.85,71441,0.0,1.0
2024-07-03,39.83,39.85,39.82,39.83,6334,39.83,39.85,39.82,39.83,6334,0.0,1.0
2024-07-05,39.845,39.9096,39.7714,39.84,47628,39.845,39.9096,39.7714,39.84,47628,0.0,1.0
2024-07-08,39.88,39.9199,39.84,39.86,21708,39.88,39.9199,39.84,39.86,21708,0.0,1.0
2024-07-09,39.8851,39.9699,39.85,39.9699,71839,39.8851,39.9699,39.85,39.9699,71839,0.0,1.0
2024-07-10,39.895,39.925,39.8501,39.92,15651,39.895,39.925,39.8501,39.92,15651,0.0,1.0
2024-07-11,39.9,39.94,39.86,39.88,16427,39.9,39.94,39.86,39.88,16427,0.0,1.0
2024-07-12,39.92,39.9594,39.881,39.92,19476,39.92,39.9594,39.881,39.92,19476,0.0,1.0
2024-07-15,39.9252,39.97,39.8801,39.95,55352,39.9252,39.97,39.8801,39.95,55352,0.0,1.0
2024-07-16,39.93,39.97,39.9,39.91,15346,39.93,39.97,39.9,39.91,15346,0.0,1.0
2024-07-17,39.96,39.98,39.9,39.945,35446,39.96,39.98,39.9,39.945,35446,0.0,1.0
2024-07-18,39.94,40.0,39.9,40.0,154440,39.94,40.0,39.9,40.0,154440,0.0,1.0
2024-07-19,39.99,40.0,39.93,39.98,287457,39.99,40.0,39.93,39.98,287457,0.0,1.0
2024-07-22,40.1839,40.2187,40.03,40.16,381239,40.1839,40.2187,40.03,40.16,381239,0.0,1.0
2024-07-23,40.1694,40.27,40.15,40.1535,183727,40.1694,40.27,40.15,40.1535,183727,0.0,1.0
2024-07-24,39.67,39.96,39.66,39.92,103161,39.67,39.96,39.66,39.92,103161,0.0,1.0
2024-07-25,39.57,39.92,39.57,39.63,176064,39.57,39.92,39.57,39.63,176064,0.0,1.0
2024-07-26,39.76,39.92,39.67,39.69,43514,39.76,39.92,39.67,39.69,43514,0.0,1.0
2024-07-29,39.83,39.9,39.7301,39.87,180776,39.83,39.9,39.7301,39.87,180776,0.0,1.0
2024-07-30,39.7289,39.9,39.5999,39.84,30270,39.7289,39.9,39.5999,39.84,30270,0.0,1.0
2024-07-31,40.055,40.16,39.91,39.91,68327,40.055,40.16,39.91,39.91,68327,0.0,1.0
2024-08-01,39.79,40.25,39.63,40.16,226227,39.79,40.25,39.63,40.16,226227,0.0,1.0
2024-08-02,39.45,39.61,39.2,39.61,70906,39.45,39.61,39.2,39.61,70906,0.0,1.0
2024-08-05,38.806,39.14,38.45,38.45,233028,38.806,39.14,38.45,38.45,233028,0.0,1.0
2024-08-06,39.05,39.35,38.99,38.99,100321,39.05,39.35,38.99,38.99,100321,0.0,1.0
2024-08-07,38.85,39.3899,38.85,39.28,296774,38.85,39.3899,38.85,39.28,296774,0.0,1.0
2024-08-08,39.37,39.4099,39.01,39.06,42700,39.37,39.4099,39.01,39.06,42700,0.0,1.0
2024-08-09,39.46,39.525,39.2508,39.36,35368,39.46,39.525,39.2508,39.36,35368,0.0,1.0
2024-08-12,39.49,39.57,39.41,39.47,50531,39.49,39.57,39.41,39.47,50531,0.0,1.0
2024-08-13,39.82,39.85,39.51,39.51,104465,39.82,39.85,39.51,39.51,104465,0.0,1.0
2024-08-14,39.94,39.98,39.755,39.85,25427,39.94,39.98,39.755,39.85,25427,0.0,1.0
2024-08-15,40.2477,40.29,40.11,40.11,77799,40.2477,40.29,40.11,40.11,77799,0.0,1.0
2024-08-16,40.31,40.38,40.13,40.13,17571,40.31,40.38,40.13,40.13,17571,0.0,1.0
2024-08-19,40.5299,40.5299,40.365,40.365,8886,40.5299,40.5299,40.365,40.365,8886,0.0,1.0
2024-08-20,40.5089,40.6,40.4601,40.55,21753,40.5089,40.6,40.4601,40.55,21753,0.0,1.0
2024-08-21,40.6336,40.66,40.51,40.6,25128,40.6336,40.66,40.51,40.6,25128,0.0,1.0
2024-08-22,40.42,40.66,40.4,40.64,19674,40.42,40.66,40.4,40.64,19674,0.0,1.0
2024-08-23,40.72,40.74,40.5,40.57,32998,40.72,40.74,40.5,40.57,32998,0.0,1.0
2024-08-26,40.66,40.73,40.58,40.73,14494,40.66,40.73,40.58,40.73,14494,0.0,1.0
2024-08-27,40.6789,40.72,40.5715,40.64,12278,40.6789,40.72,40.5715,40.64,12278,0.0,1.0
2024-08-28,40.57,40.7068,40.45,40.7,11530,40.57,40.7068,40.45,40.7,11530,0.0,1.0
2024-08-29,40.5682,40.768,40.54,40.6499,9103,40.5682,40.768,40.54,40.6499,9103,0.0,1.0
2024-08-30,40.76,40.76,40.56,40.57,19031,40.76,40.76,40.56,40.57,19031,0.0,1.0
2024-09-03,40.33,40.63,40.26,40.63,34789,40.33,40.63,40.26,40.63,34789,0.0,1.0
2024-09-04,40.32,40.43,40.19,40.29,12414,40.32,40.43,40.19,40.29,12414,0.0,1.0
2024-09-05,40.28,40.33,40.18,40.33,10836,40.28,40.33,40.18,40.33,10836,0.0,1.0
2024-09-06,39.83,40.241,39.78,40.2,19520,39.83,40.241,39.78,40.2,19520,0.0,1.0
2024-09-09,40.12,40.17,39.99,39.9991,14300,40.12,40.17,39.99,39.9991,14300,0.0,1.0
2024-09-10,40.27,40.27,40.0601,40.17,31660,40.27,40.27,40.0601,40.17,31660,0.0,1.0
2024-09-11,40.51,40.51,39.88,39.89,14763,40.51,40.51,39.88,39.89,14763,0.0,1.0
2024-09-12,40.63,40.63,40.38,40.38,18481,40.63,40.63,40.38,40.38,18481,0.0,1.0
2024-09-13,40.8,40.8,40.69,40.76,35593,40.8,40.8,40.69,40.76,35593,0.0,1.0
2024-09-16,40.85,40.86,40.71,40.77,30557,40.85,40.86,40.71,40.77,30557,0.0,1.0
2024-09-17,40.84,40.93,40.7855,40.93,3697,40.84,40.93,40.7855,40.93,3697,0.0,1.0
2024-09-18,40.8,40.91,40.73,40.84,16568,40.8,40.91,40.73,40.84,16568,0.0,1.0
2024-09-19,41.19,41.19,41.11,41.1209,12558,41.19,41.19,41.11,41.1209,12558,0.0,1.0
2024-09-20,41.15,41.17,41.0,41.0,27141,41.15,41.17,41.0,41.0,27141,0.0,1.0
2024-09-23,41.21,41.2199,41.1009,41.11,44888,41.21,41.2199,41.1009,41.11,44888,0.0,1.0
2024-09-24,41.27,41.27,41.1306,41.22,8311,41.27,41.27,41.1306,41.22,8311,0.0,1.0
2024-09-25,41.2101,41.34,41.1366,41.34,6221,41.2101,41.34,41.1366,41.34,6221,0.0,1.0
2024-09-26,41.2908,41.45,41.2236,41.45,6200,41.2908,41.45,41.2236,41.45,6200,0.0,1.0
2024-09-27,41.29,41.3957,41.25,41.26,12262,41.29,41.3957,41.25,41.26,12262,0.0,1.0
2024-09-30,41.41,41.41,41.17,41.2999,8333,41.41,41.41,41.17,41.2999,8333,0.0,1.0
2024-10-01,41.14,41.37,41.113,41.37,6217,41.14,41.37,41.113,41.37,6217,0.0,1.0
2024-10-02,41.2,41.24,41.08,41.12,8805,41.2,41.24,41.08,41.12,8805,0.0,1.0
2024-10-03,41.1227,41.16,41.06,41.09,4471,41.1227,41.16,41.06,41.09,4471,0.0,1.0
2024-10-04,41.28,41.32,41.1501,41.32,4995,41.28,41.32,41.1501,41.32,4995,0.0,1.0
2024-10-07,41.08,41.24,41.03,41.22,7095,41.08,41.24,41.03,41.22,7095,0.0,1.0
2024-10-08,41.3147,41.3147,41.2145,41.2145,7882,41.3147,41.3147,41.2145,41.2145,7882,0.0,1.0
2024-10-09,41.45,41.45,41.26,41.26,21466,41.45,41.45,41.26,41.26,21466,0.0,1.0
2024-10-10,41.4125,41.4125,41.3109,41.37,5648,41.4125,41.4125,41.3109,41.37,5648,0.0,1.0
2024-10-11,41.49,41.56,41.415,41.415,10763,41.49,41.56,41.415,41.415,10763,0.0,1.0
2024-10-14,41.64,41.69,41.6105,41.625,13853,41.64,41.69,41.6105,41.625,13853,0.0,1.0
2024-10-15,41.5239,41.6804,41.4622,41.6804,8852,41.5239,41.6804,41.4622,41.6804,8852,0.0,1.0
2024-10-16,41.625,41.6347,41.5379,41.565,4777,41.625,41.6347,41.5379,41.565,4777,0.0,1.0
2024-10-17,41.6269,41.7399,41.58,41.68,8290,41.6269,41.7399,41.58,41.68,8290,0.0,1.0
2024-10-18,41.7128,41.77,41.643,41.67,5536,41.7128,41.77,41.643,41.67,5536,0.0,1.0
2024-10-21,41.72,41.74,41.5501,41.64,13403,41.72,41.74,41.5501,41.64,13403,0.0,1.0
2024-10-22,41.67,41.69,41.55,41.58,7318,41.67,41.69,41.55,41.58,7318,0.0,1.0
2024-10-23,41.5054,41.87,41.42,41.87,18666,41.5054,41.87,41.42,41.87,18666,0.0,1.0
2024-10-24,41.54,41.565,41.5,41.54,62976,41.54,41.565,41.5,41.54,62976,0.0,1.0
2024-10-25,41.5609,41.72,41.5401,41.72,10094,41.5609,41.72,41.5401,41.72,10094,0.0,1.0
2024-10-28,41.67,41.7,41.61,41.63,9229,41.67,41.7,41.61,41.63,9229,0.0,1.0
2024-10-29,41.6583,41.86,41.52,41.86,2813,41.6583,41.86,41.52,41.86,2813,0.0,1.0
2024-10-30,41.57,41.67,41.57,41.63,6583,41.57,41.67,41.57,41.63,6583,0.0,1.0
2024-10-31,41.09,41.45,41.09,41.45,21653,41.09,41.45,41.09,41.45,21653,0.0,1.0
2024-11-01,41.2413,41.4101,41.21,41.36,316415,41.2413,41.4101,41.21,41.36,316415,0.0,1.0
2024-11-04,41.19,41.324,41.19,41.255,20100,41.19,41.324,41.19,41.255,20100,0.0,1.0
2024-11-05,41.42,41.44,41.2,41.2,16479,41.42,41.44,41.2,41.2,16479,0.0,1.0
2024-11-06,41.9432,41.9432,41.81,41.87,12821,41.9432,41.9432,41.81,41.87,12821,0.0,1.0
2024-11-07,42.1033,42.15,42.04,42.0999,10609,42.1033,42.15,42.04,42.0999,10609,0.0,1.0
2024-11-08,42.1726,42.22,42.11,42.12,7520,42.1726,42.22,42.11,42.12,7520,0.0,1.0
2024-11-11,42.1603,42.235,42.1404,42.235,10018,42.1603,42.235,42.1404,42.235,10018,0.0,1.0
2024-11-12,42.11,42.28,42.05,42.28,58257,42.11,42.28,42.05,42.28,58257,0.0,1.0
2024-11-13,42.14,42.2469,42.12,42.13,6721,42.14,42.2469,42.12,42.13,6721,0.0,1.0
2024-11-14,42.0645,42.28,42.0645,42.28,28577,42.0645,42.28,42.0645,42.28,28577,0.0,1.0
2024-11-15,41.81,41.92,41.77,41.92,20446,41.81,41.92,41.77,41.92,20446,0.0,1.0
2024-11-18,41.8789,41.9288,41.76,41.8,11854,41.8789,41.9288,41.76,41.8,11854,0.0,1.0
2024-11-19,41.94,41.981,41.68,41.68,13303,41.94,41.981,41.68,41.68,13303,0.0,1.0
2024-11-20,41.91,41.9213,41.76,41.91,42613,41.91,41.9213,41.76,41.91,42613,0.0,1.0
2024-11-21,42.07,42.07,41.8937,41.95,10249,42.07,42.07,41.8937,41.95,10249,0.0,1.0
2024-11-22,42.1687,42.1687,42.02,42.02,4586,42.1687,42.1687,42.02,42.02,4586,0.0,1.0
2024-11-25,42.2466,42.27,42.147,42.22,9996,42.2466,42.27,42.147,42.22,9996,0.0,1.0
2024-11-26,42.362,42.3795,42.25,42.261,3713,42.362,42.3795,42.25,42.261,3713,0.0,1.0
2024-11-27,42.3036,42.34,42.23,42.31,4620,42.3036,42.34,42.23,42.31,4620,0.0,1.0
2024-11-29,42.4,42.43,42.33,42.33,2884,42.4,42.43,42.33,42.33,2884,0.0,1.0
2024-12-02,42.465,42.49,42.4,42.41,135547,42.465,42.49,42.4,42.41,135547,0.0,1.0
2024-12-03,42.51,42.5125,42.41,42.475,39779,42.51,42.5125,42.41,42.475,39779,0.0,1.0
2024-12-04,42.5322,42.59,42.5,42.51,29299,42.5322,42.59,42.5,42.51,29299,0.0,1.0
2024-12-05,42.5447,42.6163,42.51,42.54,9604,42.5447,42.6163,42.51,42.54,9604,0.0,1.0
2024-12-06,42.5978,42.6,42.55,42.57,3104,42.5978,42.6,42.55,42.57,3104,0.0,1.0
2024-12-09,42.4773,42.6069,42.442,42.55,10950,42.4773,42.6069,42.442,42.55,10950,0.0,1.0
2024-12-10,42.4402,42.5699,42.4402,42.45,25250,42.4402,42.5699,42.4402,42.45,25250,0.0,1.0
2024-12-11,42.5916,42.6,42.53,42.59,7093,42.5916,42.6,42.53,42.59,7093,0.0,1.0
2024-12-12,42.5108,42.6299,42.47,42.52,9192,42.5108,42.6299,42.47,42.52,9192,0.0,1.0
2024-12-13,42.51,42.6343,42.45,42.6343,10610,42.51,42.6343,42.45,42.6343,10610,0.0,1.0
2024-12-16,42.5791,42.6399,42.53,42.54,2275,42.5791,42.6399,42.53,42.54,2275,0.0,1.0
2024-12-17,42.5161,42.5771,42.431,42.51,10549,42.5161,42.5771,42.431,42.51,10549,0.0,1.0
2024-12-18,41.9121,42.61,41.9121,42.46,37451,41.9121,42.61,41.9121,42.46,37451,0.0,1.0
2024-12-19,41.8671,42.05,41.8671,41.97,17767,41.8671,42.05,41.8671,41.97,17767,0.0,1.0
2024-12-20,42.1136,42.27,41.75,41.75,129643,42.1136,42.27,41.75,41.75,129643,0.0,1.0
2024-12-23,42.24,42.29,42.03,42.08,20026,42.24,42.29,42.03,42.08,20026,0.0,1.0
2024-12-24,42.58,42.58,42.29,42.29,2020,42.58,42.58,42.29,42.29,2020,0.0,1.0
2024-12-26,42.51,42.58,42.4539,42.47,8836,42.51,42.58,42.4539,42.47,8836,0.0,1.0
2024-12-27,42.25,42.4299,42.1501,42.4299,8209,42.25,42.4299,42.1501,42.4299,8209,0.0,1.0
2024-12-30,42.1288,42.17,41.9005,42.005,12963,42.1288,42.17,41.9005,42.005,12963,0.0,1.0
2024-12-31,41.9804,42.2299,41.9483,42.155,18660,41.9804,42.2299,41.9483,42.155,18660,0.0,1.0
2025-01-02,41.9626,42.13,41.77,42.1094,83018,41.9626,42.13,41.77,42.1094,83018,0.0,1.0
2025-01-03,42.2516,42.2899,42.07,42.07,84667,42.2516,42.2899,42.07,42.07,84667,0.0,1.0
2025-01-06,42.3567,42.5568,42.31,42.465,17980,42.3567,42.5568,42.31,42.465,17980,0.0,1.0
2025-01-07,42.1513,42.46,42.09,42.46,12798,42.1513,42.46,42.09,42.46,12798,0.0,1.0
2025-01-08,42.1668,42.2199,41.98,42.05,12603,42.1668,42.2199,41.98,42.05,12603,0.0,1.0
2025-01-10,41.77,42.12,41.7009,42.02,24507,41.77,42.12,41.7009,42.02,24507,0.0,1.0
2025-01-13,41.8607,41.87,41.65,41.68,9128,41.8607,41.87,41.65,41.68,9128,0.0,1.0
2025-01-14,41.8759,41.9863,41.7347,41.91,6793,41.8759,41.9863,41.7347,41.91,6793,0.0,1.0
2025-01-15,42.363,42.3986,42.21,42.22,11261,42.363,42.3986,42.21,42.22,11261,0.0,1.0
2025-01-16,42.32,42.44,42.2501,42.44,10650,42.32,42.44,42.2501,42.44,10650,0.0,1.0
2025-01-17,42.5507,42.56,42.4011,42.4011,13922,42.5507,42.56,42.4011,42.4011,13922,0.0,1.0
2025-01-21,42.68,42.68,42.57,42.625,11922,42.68,42.68,42.57,42.625,11922,0.0,1.0
2025-01-22,42.8462,42.88,42.7701,42.8,17686,42.8462,42.88,42.7701,42.8,17686,0.0,1.0
2025-01-23,42.8907,42.8907,42.77,42.815,13153,42.8907,42.8907,42.77,42.815,13153,0.0,1.0
2025-01-24,42.88,43.0052,42.84,42.97,13374,42.88,43.0052,42.84,42.97,13374,0.0,1.0
2025-01-27,42.57,42.5942,42.46,42.5777,18375,42.57,42.5942,42.46,42.5777,18375,0.0,1.0
2025-01-28,42.85,42.85,42.59,42.75,10602,42.85,42.85,42.59,42.75,10602,0.0,1.0
2025-01-29,42.7101,42.7725,42.62,42.69,13016,42.7101,42.7725,42.62,42.69,13016,0.0,1.0
2025-01-30,42.8057,42.8484,42.66,42.73,86742,42.8057,42.8484,42.66,42.73,86742,0.0,1.0
2025-01-31,42.7245,42.94,42.68,42.86,8990,42.7245,42.94,42.68,42.86,8990,0.0,1.0
2025-02-03,42.5707,42.679,42.28,42.34,17978,42.5707,42.679,42.28,42.34,17978,0.0,1.0
2025-02-04,42.7209,42.7209,42.55,42.55,5836,42.7209,42.7209,42.55,42.55,5836,0.0,1.0
2025-02-05,42.7818,42.8199,42.66,42.66,9338,42.7818,42.8199,42.66,42.66,9338,0.0,1.0
2025-02-06,42.903,42.903,42.75,42.88,26519,42.903,42.903,42.75,42.88,26519,0.0,1.0
2025-02-07,42.7307,43.0199,42.68,42.92,11714,42.7307,43.0199,42.68,42.92,11714,0.0,1.0
2025-02-10,42.8641,42.8779,42.7915,42.8779,15579,42.8641,42.8779,42.7915,42.8779,15579,0.0,1.0
2025-02-11,42.8839,42.9,42.77,42.86,8660,42.8839,42.9,42.77,42.86,8660,0.0,1.0
2025-02-12,42.8127,43.025,42.68,42.73,25068,42.8127,43.025,42.68,42.73,25068,0.0,1.0
2025-02-13,43.0136,43.0136,42.81,42.81,5798,43.0136,43.0136,42.81,42.81,5798,0.0,1.0
2025-02-14,43.05,43.1199,43.01,43.04,19249,43.05,43.1199,43.01,43.04,19249,0.0,1.0
2025-02-18,43.07,43.1176,43.02,43.1176,8841,43.07,43.1176,43.02,43.1176,8841,0.0,1.0
2025-02-19,43.172,43.172,43.0301,43.06,6848,43.172,43.172,43.0301,43.06,6848,0.0,1.0
2025-02-20,43.0997,43.1,42.9986,43.1,7620,43.0997,43.1,42.9986,43.1,7620,0.0,1.0
2025-02-21,42.7593,43.11,42.71,43.1,30097,42.7593,43.11,42.71,43.1,30097,0.0,1.0
2025-02-24,42.61,42.8267,42.59,42.82,12288,42.61,42.8267,42.59,42.82,12288,0.0,1.0
2025-02-25,42.5139,42.59,42.34,42.59,16531,42.5139,42.59,42.34,42.59,16531,0.0,1.0
2025-02-26,42.47,42.73,42.41,42.61,14894,42.47,42.73,42.41,42.61,14894,0.0,1.0
2025-02-27,42.1217,42.58,42.1217,42.58,12390,42.1217,42.58,42.1217,42.58,12390,0.0,1.0
2025-02-28,42.48,42.53,42.05,42.1464,158064,42.48,42.53,42.05,42.1464,158064,0.0,1.0
2025-03-03,42.0234,42.5,41.965,42.5,6262,42.0234,42.5,41.965,42.5,6262,0.0,1.0
2025-03-04,41.7369,41.98,41.59,41.8,58063,41.7369,41.98,41.59,41.8,58063,0.0,1.0
2025-03-05,42.0431,42.0999,41.57,41.7466,20579,42.0431,42.0999,41.57,41.7466,20579,0.0,1.0
2025-03-06,41.58,41.86,41.401,41.57,15533,41.58,41.86,41.401,41.57,15533,0.0,1.0
2025-03-07,41.7364,41.7364,41.23,41.45,20610,41.7364,41.7364,41.23,41.45,20610,0.0,1.0
2025-03-10,40.972,41.29,40.72,41.29,9834,40.972,41.29,40.72,41.29,9834,0.0,1.0
2025-03-11,40.8007,40.9706,40.58,40.8,37518,40.8007,40.9706,40.58,40.8,37518,0.0,1.0
2025-03-12,40.85,40.99,40.77,40.94,14852,40.85,40.99,40.77,40.94,14852,0.0,1.0
2025-03-13,40.4366,40.8,40.37,40.8,12333,40.4366,40.8,40.37,40.8,12333,0.0,1.0
2025-03-14,41.0555,41.0555,40.68,40.71,5518,41.0555,41.0555,40.68,40.71,5518,0.0,1.0
2025-03-17,41.2517,41.3799,40.99,41.09,15106,41.2517,41.3799,40.99,41.09,15106,0.0,1.0
2025-03-18,40.9056,41.115,40.8132,41.115,1724,40.9056,41.115,40.8132,41.115,1724,0.0,1.0
2025-03-19,41.2125,41.25,40.99,41.02,6541,41.2125,41.25,40.99,41.02,6541,0.0,1.0
2025-03-20,41.08,41.37,41.02,41.18,15481,41.08,41.37,41.02,41.18,15481,0.0,1.0
2025-03-21,41.0818,41.11,40.86,40.9,12601,41.0818,41.11,40.86,40.9,12601,0.0,1.0
2025-03-24,41.7007,41.7007,41.4988,41.6,20616,41.7007,41.7007,41.4988,41.6,20616,0.0,1.0
2025-03-25,41.7275,41.76,41.64,41.6601,17397,41.7275,41.76,41.64,41.6601,17397,0.0,1.0
2025-03-26,41.3985,41.585,41.28,41.57,3310,41.3985,41.585,41.28,41.57,3310,0.0,1.0
2025-03-27,41.3229,41.5242,41.25,41.25,19487,41.3229,41.5242,41.25,41.25,19487,0.0,1.0
2025-03-28,40.7391,41.27,40.681,41.27,6791,40.7391,41.27,40.681,41.27,6791,0.0,1.0
2025-03-31,40.9007,40.9007,40.4346,40.4346,17202,40.9007,40.9007,40.4346,40.4346,17202,0.0,1.0
2025-04-01,40.9834,41.04,40.66,40.66,8768,40.9834,41.04,40.66,40.66,8768,0.0,1.0
2025-04-02,41.2265,41.25,40.62,40.65,13361,41.2265,41.25,40.62,40.65,13361,0.0,1.0
2025-04-03,39.8757,40.4199,39.8757,40.35,18227,39.8757,40.4199,39.8757,40.35,18227,0.0,1.0
2025-04-04,38.61,39.07,38.61,38.86,18533,38.61,39.07,38.61,38.86,18533,0.0,1.0
2025-04-07,38.6417,39.06,37.7702,37.8,59750,38.6417,39.06,37.7702,37.8,59750,0.0,1.0
2025-04-08,38.2963,39.32,38.2963,39.0201,12632,38.2963,39.32,38.2963,39.0201,12632,0.0,1.0
2025-04-09,40.18,40.18,38.252,38.252,32178,40.18,40.18,38.252,38.252,32178,0.0,1.0
2025-04-10,39.5074,39.7531,38.9307,39.65,152289,39.5074,39.7531,38.9307,39.65,152289,0.0,1.0
2025-04-11,39.88,39.9063,39.3,39.42,14031,39.88,39.9063,39.3,39.42,14031,0.0,1.0
2025-04-14,40.04,40.29,39.97,40.29,6000,40.04,40.29,39.97,40.29,6000,0.0,1.0
2025-04-15,39.9399,40.16,39.8808,40.16,4335,39.9399,40.16,39.8808,40.16,4335,0.0,1.0
2025-04-16,39.33,39.69,39.21,39.62,5672,39.33,39.69,39.21,39.62,5672,0.0,1.0
2025-04-17,39.3733,39.58,39.33,39.3999,4391,39.3733,39.58,39.33,39.3999,4391,0.0,1.0
2025-04-21,38.8767,39.18,38.65,39.18,2466,38.8767,39.18,38.65,39.18,2466,0.0,1.0
2025-04-22,39.33,39.36,39.154495,39.26,23094,39.33,39.36,39.154495,39.26,23094,0.0,1.0
2025-04-23,39.76,40.19,39.76,39.97,11476,39.76,40.19,39.76,39.97,11476,0.0,1.0
2025-04-24,40.267,40.267,39.73,39.73,24229,40.267,40.267,39.73,39.73,24229,0.0,1.0
2025-04-25,40.4599,40.4599,40.15,40.22,11497,40.4599,40.4599,40.15,40.22,11497,0.0,1.0
2025-04-28,40.4512,40.5999,40.26,40.5999,13518,40.4512,40.5999,40.26,40.5999,13518,0.0,1.0
2025-04-29,40.6586,40.6685,40.34,40.34,6814,40.6586,40.6685,40.34,40.34,6814,0.0,1.0
2025-04-30,40.7293,40.7293,40.175,40.36,12352,40.7293,40.7293,40.175,40.36,12352,0.0,1.0
2025-05-01,40.9499,41.13,40.93,40.95,16785,40.9499,41.13,40.93,40.95,16785,0.0,1.0
2025-05-02,41.3157,41.3812,41.1412,41.2575,6092,41.3157,41.3812,41.1412,41.2575,6092,0.0,1.0
2025-05-05,41.061,41.2876,41.061,41.0924,5719,41.061,41.2876,41.061,41.0924,5719,0.0,1.0
2025-05-06,40.9174,41.0,40.9174,40.95,1922,40.9174,41.0,40.9174,40.95,1922,0.0,1.0
2025-05-07,40.9832,41.07,40.77,41.0,3279,40.9832,41.07,40.77,41.0,3279,0.0,1.0
2025-05-08,41.1619,41.42,41.1,41.24,14292,41.1619,41.42,41.1,41.24,14292,0.0,1.0
2025-05-09,41.05,41.21,41.05,41.21,9033,41.05,41.21,41.05,41.21,9033,0.0,1.0
2025-05-12,42.073,42.073,41.9,41.951579,2631,42.073,42.073,41.9,41.951579,2631,0.0,1.0
2025-05-13,42.3911,42.48,42.19,42.19,5770,42.3911,42.48,42.19,42.19,5770,0.0,1.0
2025-05-14,42.4189,42.435,42.32,42.41,6953,42.4189,42.435,42.32,42.41,6953,0.0,1.0
2025-05-15,42.5407,42.5799,42.29,42.32,37100,42.5407,42.5799,42.29,42.32,37100,0.0,1.0
2025-05-16,42.7934,42.7934,42.635,42.635,60267,42.7934,42.7934,42.635,42.635,60267,0.0,1.0
2025-05-19,42.828,42.85,42.565,42.565,90234,42.828,42.85,42.565,42.565,90234,0.0,1.0
2025-05-20,42.7025,42.78,42.56,42.74,10403,42.7025,42.78,42.56,42.74,10403,0.0,1.0
2025-05-21,42.2275,42.72,42.15,42.6,31231,42.2275,42.72,42.15,42.6,31231,0.0,1.0
2025-05-22,42.1944,42.34,41.96,42.185,13790,42.1944,42.34,41.96,42.185,13790,0.0,1.0
2025-05-23,41.9802,42.1145,41.84,41.84,11640,41.9802,42.1145,41.84,41.84,11640,0.0,1.0
2025-05-27,42.58,42.6799,42.5417,42.61,4127,42.58,42.6799,42.5417,42.61,4127,0.0,1.0
2025-05-28,42.4445,42.66,42.4445,42.66,1651,42.4445,42.66,42.4445,42.66,1651,0.0,1.0
2025-05-29,42.5778,42.615,42.51,42.6001,2786,42.5778,42.615,42.51,42.6001,2786,0.0,1.0
2025-05-30,42.6175,42.6175,42.29,42.45,7110,42.6175,42.6175,42.29,42.45,7110,0.0,1.0
2025-06-02,42.7035,42.7035,42.3895,42.46,4295,42.7035,42.7035,42.3895,42.46,4295,0.0,1.0
2025-06-03,42.9695,43.0145,42.7122,42.73,11302,42.9695,43.0145,42.7122,42.73,11302,0.0,1.0
2025-06-04,42.9539,43.0374,42.9018,43.0,6237,42.9539,43.0374,42.9018,43.0,6237,0.0,1.0
2025-06-05,42.7506,43.13,42.75,42.99,142410,42.7506,43.13,42.75,42.99,142410,0.0,1.0
2025-06-06,43.1475,43.2099,43.06,43.1203,6181,43.1475,43.2099,43.06,43.1203,6181,0.0,1.0
2025-06-09,43.1789,43.215,43.12,43.15,3122,43.1789,43.215,43.12,43.15,3122,0.0,1.0
2025-06-10,43.3589,43.41,43.15,43.19,8440,43.3589,43.41,43.15,43.19,8440,0.0,1.0
2025-06-11,43.3299,43.47,43.205,43.32,17628,43.3299,43.47,43.205,43.32,17628,0.0,1.0
2025-06-12,43.3848,43.4615,43.2912,43.2912,13261,43.3848,43.4615,43.2912,43.2912,13261,0.0,1.0
2025-06-13,42.9972,43.2501,42.9972,43.08,2771,42.9972,43.2501,42.9972,43.08,2771,0.0,1.0
2025-06-16,43.31,43.5283,43.19,43.19,14712,43.31,43.5283,43.19,43.19,14712,0.0,1.0
2025-06-17,43.04,43.302,43.03,43.23,14279,43.04,43.302,43.03,43.23,14279,0.0,1.0
2025-06-18,43.03,43.27,43.03,43.06,7119,43.03,43.27,43.03,43.06,7119,0.0,1.0
2025-06-20,43.0,43.25,42.9186,43.25,3549,43.0,43.25,42.9186,43.25,3549,0.0,1.0
2025-06-23,43.3739,43.3739,42.9,43.01,20293,43.3739,43.3739,42.9,43.01,20293,0.0,1.0
2025-06-24,43.756,43.87,43.59,43.72,15348,43.756,43.87,43.59,43.72,15348,0.0,1.0
2025-06-25,43.7956,43.8599,43.755,43.85,3727,43.7956,43.8599,43.755,43.85,3727,0.0,1.0
2025-06-26,44.0681,44.1093,43.937,44.0001,6040,44.0681,44.1093,43.937,44.0001,6040,0.0,1.0
2025-06-27,44.2537,44.2957,44.07,44.23,28221,44.2537,44.2957,44.07,44.23,28221,0.0,1.0
2025-06-30,44.4223,44.4223,44.26,44.27,9714,44.4223,44.4223,44.26,44.27,9714,0.0,1.0
2025-07-01,44.4034,44.48,44.3299,44.37,20852,44.4034,44.48,44.3299,44.37,20852,0.0,1.0
2025-07-02,44.5401,44.56,44.33,44.4799,11685,44.5401,44.56,44.33,44.4799,11685,0.0,1.0
2025-07-03,44.7591,44.8,44.62,44.62,18532,44.7591,44.8,44.62,44.62,18532,0.0,1.0
2025-07-07,44.66,44.7187,44.51,44.6732,10976,44.66,44.7187,44.51,44.6732,10976,0.0,1.0
2025-07-08,44.6519,44.675,44.5901,44.5901,10405,44.6519,44.675,44.5901,44.5901,10405,0.0,1.0
2025-07-09,44.8451,44.86,44.71,44.8,9941,44.8451,44.86,44.71,44.8,9941,0.0,1.0
2025-07-10,44.9174,44.9899,44.7701,44.7701,8979,44.9174,44.9899,44.7701,44.7701,8979,0.0,1.0
2025-07-11,44.883,44.935,44.801,44.815,6978,44.883,44.935,44.801,44.815,6978,0.0,1.0
2025-07-14,44.9426,44.98,44.85,44.88,6486,44.9426,44.98,44.85,44.88,6486,0.0,1.0
2025-07-15,44.8883,45.0799,44.8883,45.05,10356,44.8883,45.0799,44.8883,45.05,10356,0.0,1.0
2025-07-16,45.0117,45.0499,44.66,45.0499,24898,45.0117,45.0499,44.66,45.0499,24898,0.0,1.0
2025-07-17,45.1749,45.23,45.0585,45.13,43064,45.1749,45.23,45.0585,45.13,43064,0.0,1.0
2025-07-18,45.2783,45.3097,45.2,45.26,319893,45.2783,45.3097,45.2,45.26,319893,0.0,1.0
2025-07-21,45.3,45.4,45.28,45.3,72803,45.3,45.4,45.28,45.3,72803,0.0,1.0
2025-07-22,45.32,45.34,45.19,45.32,69327,45.32,45.34,45.19,45.32,69327,0.0,1.0
2025-07-23,45.44,45.48,45.2833,45.2833,130533,45.44,45.48,45.2833,45.2833,130533,0.0,1.0
2025-07-24,45.4934,45.5684,45.442,45.46,61927,45.4934,45.5684,45.442,45.46,61927,0.0,1.0
2025-07-25,45.57,45.6,45.4501,45.5,38525,45.57,45.6,45.4501,45.5,38525,0.0,1.0
2025-07-28,45.61,45.6299,45.5039,45.62,50109,45.61,45.6299,45.5039,45.62,50109,0.0,1.0
2025-07-29,45.5542,45.67,45.54,45.61,34353,45.5542,45.67,45.54,45.61,34353,0.0,1.0
2025-07-30,45.49,45.64,45.41,45.54,42875,45.49,45.64,45.41,45.54,42875,0.0,1.0
2025-07-31,45.43,45.7,45.4,45.7,123446,45.43,45.7,45.4,45.7,123446,0.0,1.0
2025-08-01,45.12,45.33,45.05,45.22,171405,45.12,45.33,45.05,45.22,171405,0.0,1.0
2025-08-04,45.4553,45.4553,45.3,45.3,182380,45.4553,45.4553,45.3,45.3,182380,0.0,1.0
2025-08-05,45.37,45.5199,45.3136,45.46,64180,45.37,45.5199,45.3136,45.46,64180,0.0,1.0
2025-08-06,45.46,45.54,45.38,45.41,211243,45.46,45.54,45.38,45.41,211243,0.0,1.0
2025-08-07,45.46,45.61,45.3506,45.59,33516,45.46,45.61,45.3506,45.59,33516,0.0,1.0
2025-08-08,45.65,45.6799,45.56,45.57,53269,45.65,45.6799,45.56,45.57,53269,0.0,1.0
2025-08-11,45.63,45.73,45.58,45.665,27599,45.63,45.73,45.58,45.665,27599,0.0,1.0
2025-08-12,45.865,45.87,45.685,45.695,20761,45.865,45.87,45.685,45.695,20761,0.0,1.0
2025-08-13,45.92,45.96,45.8586,45.89,27843,45.92,45.96,45.8586,45.89,27843,0.0,1.0
2025-08-14,45.975,46.0,45.81,45.81,13919,45.975,46.0,45.81,45.81,13919,0.0,1.0
2025-08-15,45.8852,45.9103,45.86,45.89,120109,45.8852,45.9103,45.86,45.89,120109,0.0,1.0
2025-08-18,45.9299,45.95,45.845,45.864,14846,45.9299,45.95,45.845,45.864,14846,0.0,1.0
2025-08-19,45.75,45.929,45.73,45.84,5114,45.75,45.929,45.73,45.84,5114,0.0,1.0
2025-08-20,45.69,45.77,45.5303,45.77,19311,45.69,45.77,45.5303,45.77,19311,0.0,1.0
2025-08-21,45.6206,45.68,45.6,45.61,2625,45.6206,45.68,45.6,45.61,2625,0.0,1.0
2025-08-22,45.9789,46.02,45.93,45.93,16259,45.9789,46.02,45.93,45.93,16259,0.0,1.0
2025-08-25,45.908,45.9899,45.908,45.9899,3330,45.908,45.9899,45.908,45.9899,3330,0.0,1.0
2025-08-26,46.01,46.01,45.86,45.9399,15207,46.01,46.01,45.86,45.9399,15207,0.0,1.0
2025-08-27,46.02,46.05,45.93,45.93,21598,46.02,46.05,45.93,45.93,21598,0.0,1.0
2025-08-28,46.05,46.08,45.99,45.99,10921,46.05,46.08,45.99,45.99,10921,0.0,1.0
2025-08-29,45.9804,46.003569,45.92,45.99,24187,45.9804,46.003569,45.92,45.99,24187,0.0,1.0
2025-09-02,45.8356,45.8356,45.665,45.82,11791,45.8356,45.8356,45.665,45.82,11791,0.0,1.0
2025-09-03,45.9574,45.9999,45.83,45.93,12641,45.9574,45.9999,45.83,45.93,12641,0.0,1.0
2025-09-04,46.1471,46.1471,45.98,46.0224,3483,46.1471,46.1471,45.98,46.0224,3483,0.0,1.0
2025-09-05,46.1008,46.29,46.01,46.29,5782,46.1008,46.29,46.01,46.29,5782,0.0,1.0
2025-09-08,46.155,46.2046,46.12,46.13,8185,46.155,46.2046,46.12,46.13,8185,0.0,1.0
2025-09-09,46.2153,46.2599,46.12,46.2599,5652,46.2153,46.2599,46.12,46.2599,5652,0.0,1.0
2025-09-10,46.2553,46.36,46.21,46.36,26590,46.2553,46.36,46.21,46.36,26590,0.0,1.0
2025-09-11,46.4437,46.4437,46.29,46.35,6803,46.4437,46.4437,46.29,46.35,6803,0.0,1.0
2025-09-12,46.4639,46.48,46.3985,46.4,17748,46.4639,46.48,46.3985,46.4,17748,0.0,1.0
2025-09-15,46.5,46.5599,46.4472,46.559,10684,46.5,46.5599,46.4472,46.559,10684,0.0,1.0
2025-09-16,46.4706,46.54,46.46,46.54,22309,46.4706,46.54,46.46,46.54,22309,0.0,1.0
2025-09-17,46.4834,46.5699,46.4302,46.5699,4038,46.4834,46.5699,46.4302,46.5699,4038,0.0,1.0
2025-09-18,46.5599,46.625,46.5599,46.59,39499,46.5599,46.625,46.5599,46.59,39499,0.0,1.0
2025-09-19,46.6665,46.6793,46.5888,46.6793,10422,46.6665,46.6793,46.5888,46.6793,10422,0.0,1.0
2025-09-22,46.7053,46.72,46.6,46.6,9876,46.7053,46.72,46.6,46.6,9876,0.0,1.0
2025-09-23,46.6165,46.7599,46.59,46.7599,17089,46.6165,46.7599,46.59,46.7599,17089,0.0,1.0
2025-09-24,46.5769,46.667,46.52,46.62,13084,46.5769,46.667,46.52,46.62,13084,0.0,1.0
2025-09-25,46.4962,46.53,46.38,46.5,26142,46.4962,46.53,46.38,46.5,26142,0.0,1.0
2025-09-26,46.5818,46.6299,46.451,46.57,14910,46.5818,46.6299,46.451,46.57,14910,0.0,1.0
2025-09-29,46.64,46.74,46.59,46.74,5958,46.64,46.74,46.59,46.74,5958,0.0,1.0
2025-09-30,46.695,46.7199,46.5601,46.61,15501,46.695,46.7199,46.5601,46.61,15501,0.0,1.0
2025-10-01,46.8078,46.83,46.61,46.61,21289,46.8078,46.83,46.61,46.61,21289,0.0,1.0
2025-10-02,46.77,46.9299,46.7306,46.9299,17746,46.77,46.9299,46.7306,46.9299,17746,0.0,1.0
2025-10-03,46.7942,46.86,46.7749,46.8342,15704,46.7942,46.86,46.7749,46.8342,15704,0.0,1.0
2025-10-06,46.86,46.88,46.8,46.83,11563,46.86,46.88,46.8,46.83,11563,0.0,1.0
2025-10-07,46.74,46.87,46.71,46.85,24312,46.74,46.87,46.71,46.85,24312,0.0,1.0
2025-10-08,46.8541,46.8675,46.7915,46.7915,13946,46.8541,46.8675,46.7915,46.7915,13946,0.0,1.0
2025-10-09,46.8141,46.87,46.775,46.8535,11598,46.8141,46.87,46.775,46.8535,11598,0.0,1.0
2025-10-10,46.3173,46.909,46.3173,46.85,12023,46.3173,46.909,46.3173,46.85,12023,0.0,1.0
2025-10-13,46.6336,46.6495,46.535,46.535,3428,46.6336,46.6495,46.535,46.535,3428,0.0,1.0
2025-10-14,46.595,46.695,46.41,46.41,4585,46.595,46.695,46.41,46.41,4585,0.0,1.0
2025-10-15,46.6379,46.8237,46.6379,46.8237,3607,46.6379,46.8237,46.6379,46.8237,3607,0.0,1.0
2025-10-16,46.51,46.7776,46.4301,46.7776,5795,46.51,46.7776,46.4301,46.7776,5795,0.0,1.0
2025-10-17,46.6599,46.6673,46.5026,46.52,17927,46.6599,46.6673,46.5026,46.52,17927,0.0,1.0
2025-10-20,46.87,46.91,46.74,46.74,9909,46.87,46.91,46.74,46.74,9909,0.0,1.0
2025-10-21,46.89,46.97,46.84,46.85,13887,46.89,46.97,46.84,46.85,13887,0.0,1.0
2025-10-22,46.7997,46.88,46.65,46.88,10077,46.7997,46.88,46.65,46.88,10077,0.0,1.0
2025-10-23,46.911,46.93,46.82,46.84,8693,46.911,46.93,46.82,46.84,8693,0.0,1.0
2025-10-24,47.0583,47.1009,47.02,47.075,6866,47.0583,47.1009,47.02,47.075,6866,0.0,1.0
2025-10-27,47.23,47.23,47.16,47.196,9922,47.23,47.23,47.16,47.196,9922,0.0,1.0
2025-10-28,47.2299,47.28,47.19,47.23,7702,47.2299,47.28,47.19,47.23,7702,0.0,1.0
2025-10-29,47.1526,47.3089,47.14,47.21,4560,47.1526,47.3089,47.14,47.21,4560,0.0,1.0
2025-10-30,47.0283,47.18,47.0283,47.168,7902,47.0283,47.18,47.0283,47.168,7902,0.0,1.0
2025-10-31,47.0515,47.1346,46.97,47.06,12415,47.0515,47.1346,46.97,47.06,12415,0.0,1.0
2025-11-03,47.045,47.0799,46.963,47.01,19771,47.045,47.0799,46.963,47.01,19771,0.0,1.0
2025-11-04,46.89,47.04,46.85,46.975,17653,46.89,47.04,46.85,46.975,17653,0.0,1.0
2025-11-05,46.99,47.0227,46.9209,46.95,10509,46.99,47.0227,46.9209,46.95,10509,0.0,1.0
2025-11-06,46.8586,46.89,46.7501,46.88,12692,46.8586,46.89,46.7501,46.88,12692,0.0,1.0
2025-11-07,46.7961,46.7961,46.5501,46.65,6719,46.7961,46.7961,46.5501,46.65,6719,0.0,1.0
2025-11-10,47.0648,47.065,46.93,46.97,15598,47.0648,47.065,46.93,46.97,15598,0.0,1.0
2025-11-11,47.0992,47.1099,46.96,46.96,8549,47.0992,47.1099,46.96,46.96,8549,0.0,1.0
2025-11-12,47.1018,47.1599,47.05,47.1599,11663,47.1018,47.1599,47.05,47.1599,11663,0.0,1.0
2025-11-13,46.85,46.9966,46.78,46.91,11162,46.85,46.9966,46.78,46.91,11162,0.0,1.0
2025-11-14,46.8134,46.88,46.61,46.61,8720,46.8134,46.88,46.61,46.61,8720,0.0,1.0
2025-11-17,46.6,46.8638,46.51,46.8,10191,46.6,46.8638,46.51,46.8,10191,0.0,1.0
2025-11-18,46.5105,46.6,46.41,46.53,5237,46.5105,46.6,46.41,46.53,5237,0.0,1.0
2025-11-19,46.5679,46.71,46.45,46.48,17325,46.5679,46.71,46.45,46.48,17325,0.0,1.0
2025-11-20,46.2695,46.965,46.2695,46.8,7785,46.2695,46.965,46.2695,46.8,7785,0.0,1.0
2025-11-21,46.46,46.5901,46.25,46.35,10794,46.46,46.5901,46.25,46.35,10794,0.0,1.0
2025-11-24,46.7952,46.84,46.59,46.59,13728,46.7952,46.84,46.59,46.59,13728,0.0,1.0
2025-11-25,46.9985,46.9985,46.71,46.7952,165702,46.9985,46.9985,46.71,46.7952,165702,0.0,1.0
2025-11-26,47.16,47.2,47.04,47.04,15905,47.16,47.2,47.04,47.04,15905,0.0,1.0