date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-22,30.4738,30.54,30.38,30.39,43647,30.4738,30.54,30.38,30.39,43647,0.0,1.0
2020-06-23,30.5562,30.66,30.45,30.4738,82270,30.5562,30.66,30.45,30.4738,82270,0.0,1.0
2020-06-24,30.315,30.51,30.13,30.51,36561,30.315,30.51,30.13,30.51,36561,0.0,1.0
2020-06-25,30.3571,30.4083,30.2152,30.27,18528,30.3571,30.4083,30.2152,30.27,18528,0.0,1.0
2020-06-26,30.14,30.45,30.0584,30.45,30735,30.14,30.45,30.0584,30.45,30735,0.0,1.0
2020-06-29,30.27,30.32,30.08,30.21,330500,30.269,30.32,30.08,30.21,330510.918761769,0.0,1.0
2020-06-30,30.52,30.62,30.32,30.37,14400,30.524,30.615,30.315,30.37,14398.1129602935,0.0,1.0
2020-07-01,30.52,30.61,30.47,30.55,22900,30.515,30.61,30.466,30.55,22903.7522529903,0.0,1.0
2020-07-02,30.63,30.83,30.52,30.79,17900,30.633,30.83,30.518,30.79,17898.2469885418,0.0,1.0
2020-07-06,30.78,30.88,30.65,30.88,11800,30.775,30.88,30.65,30.88,11801.9171405362,0.0,1.0
2020-07-07,30.64,30.83,30.64,30.8,10900,30.645,30.83,30.645,30.795,10898.2215695872,0.0,1.0
2020-07-08,30.64,30.79,30.55,30.79,11200,30.64,30.79,30.55,30.79,11200,0.0,1.0
2020-07-09,30.76,30.79,30.59,30.76,11900,30.76,30.79,30.59,30.76,11900,0.0,1.0
2020-07-10,30.79,30.84,30.28,30.28,8000,30.789,30.835,30.28,30.28,8000.25983305726,0.0,1.0
2020-07-13,30.54,30.98,30.54,30.82,6900,30.54,30.98,30.54,30.82,6900,0.0,1.0
2020-07-14,30.74,30.89,30.7,30.7,3200,30.74,30.89,30.7,30.7,3200,0.0,1.0
2020-07-15,30.89,31.05,30.8,31.05,1800,30.891,31.05,30.8,31.05,1799.94173060115,0.0,1.0
2020-07-16,30.86,30.92,30.82,30.82,4100,30.859,30.92,30.815,30.815,4100.13286237402,0.0,1.0
2020-07-17,30.92,31.03,30.9,31.03,1600,30.915,31.03,30.9,31.03,1600.2587740579,0.0,1.0
2020-07-20,31.018,31.05,30.92,30.92,8500,31.018,31.05,30.92,30.92,8500,0.0,1.0
2020-07-21,31.018,31.16,31.01,31.16,3804,31.018,31.16,31.01,31.16,3804,0.0,1.0
2020-07-22,31.105,31.13,31.08,31.11,3580,31.105,31.13,31.08,31.11,3580,0.0,1.0
2020-07-23,30.9552,31.155,30.9552,30.96,12240,30.9552,31.155,30.9552,30.96,12240,0.0,1.0
2020-07-24,30.8911,30.955,30.795,30.95,1832,30.8911,30.955,30.795,30.95,1832,0.0,1.0
2020-07-27,31.07,31.085,30.9618,30.99,2805,31.07,31.085,30.9618,30.99,2805,0.0,1.0
2020-07-28,30.9051,31.0,30.9051,31.0,916,30.9051,31.0,30.9051,31.0,916,0.0,1.0
2020-07-29,31.0128,31.07,30.93,31.07,2816,31.0128,31.07,30.93,31.07,2816,0.0,1.0
2020-07-30,30.9612,30.9612,30.9098,30.9098,692,30.9612,30.9612,30.9098,30.9098,692,0.0,1.0
2020-07-31,31.0578,31.1,30.87,30.88,22709,31.0578,31.1,30.87,30.88,22709,0.0,1.0
2020-08-03,31.1354,31.1354,31.1354,31.1354,22,31.1354,31.1354,31.1354,31.1354,22,0.0,1.0
2020-08-04,31.1507,31.1507,31.1507,31.1507,32,31.1507,31.1507,31.1507,31.1507,32,0.0,1.0
2020-08-05,31.2355,31.339,31.2355,31.339,1465,31.2355,31.339,31.2355,31.339,1465,0.0,1.0
2020-08-06,31.2707,31.2707,31.17,31.17,157,31.2707,31.2707,31.17,31.17,157,0.0,1.0
2020-08-07,31.2807,31.2807,31.2807,31.2807,141,31.2807,31.2807,31.2807,31.2807,141,0.0,1.0
2020-08-10,31.355,31.425,31.355,31.37,4438,31.355,31.425,31.355,31.37,4438,0.0,1.0
2020-08-11,31.2498,31.48,31.2498,31.4198,7111,31.2498,31.48,31.2498,31.4198,7111,0.0,1.0
2020-08-12,31.4128,31.4882,31.4128,31.4882,530,31.4128,31.4882,31.4128,31.4882,530,0.0,1.0
2020-08-13,31.375,31.47,31.375,31.47,923,31.375,31.47,31.375,31.47,923,0.0,1.0
2020-08-14,31.3524,31.3524,31.3524,31.3524,420,31.3524,31.3524,31.3524,31.3524,420,0.0,1.0
2020-08-17,31.42,31.48,31.39,31.39,5020,31.42,31.48,31.39,31.39,5020,0.0,1.0
2020-08-18,31.4355,31.47,31.4355,31.45,974,31.4355,31.47,31.4355,31.45,974,0.0,1.0
2020-08-19,31.45,31.46,31.45,31.45,1558,31.45,31.46,31.45,31.45,1558,0.0,1.0
2020-08-20,31.4291,31.4291,31.4291,31.4291,198,31.4291,31.4291,31.4291,31.4291,198,0.0,1.0
2020-08-21,31.4652,31.514,31.389,31.42,13718,31.4652,31.514,31.389,31.42,13718,0.0,1.0
2020-08-24,31.5361,31.6,31.46,31.46,3952,31.5361,31.6,31.46,31.46,3952,0.0,1.0
2020-08-25,31.57,31.62,31.57,31.62,262,31.57,31.62,31.57,31.62,262,0.0,1.0
2020-08-26,31.638,31.638,31.638,31.638,248,31.638,31.638,31.638,31.638,248,0.0,1.0
2020-08-27,31.616,31.616,31.61,31.61,182,31.616,31.616,31.61,31.61,182,0.0,1.0
2020-08-28,31.67,31.67,31.54,31.54,2480,31.67,31.67,31.54,31.54,2480,0.0,1.0
2020-08-31,31.6121,31.685,31.6121,31.665,1958,31.6121,31.685,31.6121,31.665,1958,0.0,1.0
2020-09-01,31.6162,31.6162,31.6162,31.6162,352,31.6162,31.6162,31.6162,31.6162,352,0.0,1.0
2020-09-02,31.6998,31.6998,31.6302,31.67,780,31.6998,31.6998,31.6302,31.67,780,0.0,1.0
2020-09-03,31.3565,31.52,31.27,31.4845,4988,31.3565,31.52,31.27,31.4845,4988,0.0,1.0
2020-09-04,31.3384,31.5,31.25,31.5,16272,31.3384,31.5,31.25,31.5,16272,0.0,1.0
2020-09-08,31.1654,31.28,31.0501,31.1772,13681,31.1654,31.28,31.0501,31.1772,13681,0.0,1.0
2020-09-09,31.3924,31.5681,31.23,31.355,6676,31.3924,31.5681,31.23,31.355,6676,0.0,1.0
2020-09-10,31.2566,31.3,31.2043,31.3,6411,31.2566,31.3,31.2043,31.3,6411,0.0,1.0
2020-09-11,31.285,31.4096,31.17,31.32,4368,31.285,31.4096,31.17,31.32,4368,0.0,1.0
2020-09-14,31.4216,31.47,31.4216,31.46,2959,31.4216,31.47,31.4216,31.46,2959,0.0,1.0
2020-09-15,31.3367,31.55,31.24,31.4,8562,31.3367,31.55,31.24,31.4,8562,0.0,1.0
2020-09-16,31.3962,31.3962,31.3962,31.3962,83,31.3962,31.3962,31.3962,31.3962,83,0.0,1.0
2020-09-17,31.1624,31.33,31.1624,31.27,795,31.1624,31.33,31.1624,31.27,795,0.0,1.0
2020-09-18,31.2139,31.2139,31.2139,31.2139,44,31.2139,31.2139,31.2139,31.2139,44,0.0,1.0
2020-09-21,31.0627,31.09,30.8301,31.04,4547,31.0627,31.09,30.8301,31.04,4547,0.0,1.0
2020-09-22,31.1743,31.1743,30.98,31.1,5085,31.1743,31.1743,30.98,31.1,5085,0.0,1.0
2020-09-23,30.9107,31.045,30.9107,31.045,1744,30.9107,31.045,30.9107,31.045,1744,0.0,1.0
2020-09-24,30.9653,30.9653,30.867,30.905,1294,30.9653,30.9653,30.867,30.905,1294,0.0,1.0
2020-09-25,31.135,31.138,31.04,31.04,1291,31.135,31.138,31.04,31.04,1291,0.0,1.0
2020-09-28,31.2595,31.33,31.2007,31.2192,5710,31.2595,31.33,31.2007,31.2192,5710,0.0,1.0
2020-09-29,31.2547,31.33,31.235,31.3,7380,31.2547,31.33,31.235,31.3,7380,0.0,1.0
2020-09-30,31.3379,31.435,31.308,31.43,4048,31.3379,31.435,31.308,31.43,4048,0.0,1.0
2020-10-01,31.335,31.4,31.288,31.37,2103,31.335,31.4,31.288,31.37,2103,0.0,1.0
2020-10-02,31.2724,31.52,31.2724,31.52,2400,31.2724,31.52,31.2724,31.52,2400,0.0,1.0
2020-10-05,31.4216,31.45,31.3415,31.365,4757,31.4216,31.45,31.3415,31.365,4757,0.0,1.0
2020-10-06,31.3025,31.55,31.26,31.5,7865,31.3025,31.55,31.26,31.5,7865,0.0,1.0
2020-10-07,31.4997,31.4997,31.495,31.495,103,31.4997,31.4997,31.495,31.495,103,0.0,1.0
2020-10-08,31.5696,31.62,31.4615,31.6,4350,31.5696,31.62,31.4615,31.6,4350,0.0,1.0
2020-10-09,31.6734,31.6734,31.5501,31.5501,417,31.6734,31.6734,31.5501,31.5501,417,0.0,1.0
2020-10-12,31.8407,31.93,31.81,31.81,51006,31.8407,31.93,31.81,31.81,51006,0.0,1.0
2020-10-13,31.7864,31.87,31.74,31.7801,10420,31.7864,31.87,31.74,31.7801,10420,0.0,1.0
2020-10-14,31.7498,31.83,31.66,31.8,12816,31.7498,31.83,31.66,31.8,12816,0.0,1.0
2020-10-15,31.8,31.8,31.645,31.7,9547,31.8,31.8,31.645,31.7,9547,0.0,1.0
2020-10-16,31.82,31.88,31.6801,31.88,24001,31.82,31.88,31.6801,31.88,24001,0.0,1.0
2020-10-19,31.5543,31.94,31.5543,31.86,9395,31.5543,31.94,31.5543,31.86,9395,0.0,1.0
2020-10-20,31.6239,31.75,31.585,31.72,6694,31.6239,31.75,31.585,31.72,6694,0.0,1.0
2020-10-21,31.6196,31.72,31.5101,31.675,3657,31.6196,31.72,31.5101,31.675,3657,0.0,1.0
2020-10-22,31.68,31.768,31.615,31.615,2459,31.68,31.768,31.615,31.615,2459,0.0,1.0
2020-10-23,31.705,31.77,31.705,31.77,507,31.705,31.77,31.705,31.77,507,0.0,1.0
2020-10-26,31.4855,31.4914,31.41,31.41,1456,31.4855,31.4914,31.41,31.41,1456,0.0,1.0
2020-10-27,31.4796,31.4796,31.4796,31.4796,132,31.4796,31.4796,31.4796,31.4796,132,0.0,1.0
2020-10-28,31.0925,31.24,31.0001,31.24,1746,31.0925,31.24,31.0001,31.24,1746,0.0,1.0
2020-10-29,31.2775,31.2775,31.12,31.2,1368,31.2775,31.2775,31.12,31.2,1368,0.0,1.0
2020-10-30,31.0589,31.21,30.975,31.21,1173,31.0589,31.21,30.975,31.21,1173,0.0,1.0
2020-11-02,31.2453,31.3785,31.21,31.3785,2007,31.2453,31.3785,31.21,31.3785,2007,0.0,1.0
2020-11-03,31.47,31.47,31.47,31.47,2007,31.47,31.47,31.47,31.47,2007,0.0,1.0
2020-11-04,31.7256,31.81,31.7256,31.76,379,31.7256,31.81,31.7256,31.76,379,0.0,1.0
2020-11-05,31.8502,31.8502,31.8502,31.8502,173,31.8502,31.8502,31.8502,31.8502,173,0.0,1.0
2020-11-06,31.8885,31.8885,31.835,31.835,439,31.8885,31.8885,31.835,31.835,439,0.0,1.0
2020-11-09,32.0617,32.167,32.0617,32.145,524,32.0617,32.167,32.0617,32.145,524,0.0,1.0
2020-11-10,32.0039,32.005,31.9961,32.005,654,32.0039,32.005,31.9961,32.005,654,0.0,1.0
2020-11-11,32.0948,32.16,31.93,31.98,13129,32.0948,32.16,31.93,31.98,13129,0.0,1.0
2020-11-12,31.9531,32.12,31.9531,32.1,1196,31.9531,32.12,31.9531,32.1,1196,0.0,1.0
2020-11-13,32.1577,32.17,32.11,32.12,1205,32.1577,32.17,32.11,32.12,1205,0.0,1.0
2020-11-16,32.23,32.2399,32.18,32.2399,6080,32.23,32.2399,32.18,32.2399,6080,0.0,1.0
2020-11-17,32.1489,32.215,32.05,32.145,1709,32.1489,32.215,32.05,32.145,1709,0.0,1.0
2020-11-18,32.0742,32.145,32.0,32.145,3132,32.0742,32.145,32.0,32.145,3132,0.0,1.0
2020-11-19,32.0908,32.0908,31.96,31.96,581,32.0908,32.0908,31.96,31.96,581,0.0,1.0
2020-11-20,32.0677,32.1382,32.02,32.02,714,32.0677,32.1382,32.02,32.02,714,0.0,1.0
2020-11-23,32.1143,32.1143,31.965,31.965,4854,32.1143,32.1143,31.965,31.965,4854,0.0,1.0
2020-11-24,32.2067,32.229,32.09,32.09,2208,32.2067,32.229,32.09,32.09,2208,0.0,1.0
2020-11-25,32.2103,32.27,32.11,32.1353,6630,32.2103,32.27,32.11,32.1353,6630,0.0,1.0
2020-11-27,32.2239,32.23,32.155,32.16,677,32.2239,32.23,32.155,32.16,677,0.0,1.0
2020-11-30,32.1969,32.26,32.09,32.1,18197,32.1969,32.26,32.09,32.1,18197,0.0,1.0
2020-12-01,32.26,32.26,32.26,32.26,507,32.26,32.26,32.26,32.26,507,0.0,1.0
2020-12-02,32.2658,32.33,32.15,32.15,2224,32.2658,32.33,32.15,32.15,2224,0.0,1.0
2020-12-03,32.2452,32.34,32.2452,32.34,279,32.2452,32.34,32.2452,32.34,279,0.0,1.0
2020-12-04,32.31,32.39,32.31,32.39,4011,32.31,32.39,32.31,32.39,4011,0.0,1.0
2020-12-07,32.323,32.323,32.23,32.3,1226,32.323,32.323,32.23,32.3,1226,0.0,1.0
2020-12-08,32.3518,32.3518,32.3518,32.3518,166,32.3518,32.3518,32.3518,32.3518,166,0.0,1.0
2020-12-09,32.2952,32.3999,32.249,32.27,1444,32.2952,32.3999,32.249,32.27,1444,0.0,1.0
2020-12-10,32.285,32.3484,32.19,32.19,2195,32.285,32.3484,32.19,32.19,2195,0.0,1.0
2020-12-11,32.2218,32.27,32.15,32.23,5605,32.2218,32.27,32.15,32.23,5605,0.0,1.0
2020-12-14,32.201,32.3199,32.201,32.3199,1192,32.201,32.3199,32.201,32.3199,1192,0.0,1.0
2020-12-15,32.2853,32.2853,32.2853,32.2853,89,32.2853,32.2853,32.2853,32.2853,89,0.0,1.0
2020-12-16,32.2838,32.2838,32.2433,32.2433,2258,32.2838,32.2838,32.2433,32.2433,2258,0.0,1.0
2020-12-17,32.35,32.4,32.27,32.27,940,32.35,32.4,32.27,32.27,940,0.0,1.0
2020-12-18,32.3317,32.3317,32.21,32.23,4604,32.3317,32.3317,32.21,32.23,4604,0.0,1.0
2020-12-21,32.2748,32.35,32.1709,32.245,3727,32.2748,32.35,32.1709,32.245,3727,0.0,1.0
2020-12-22,32.3362,32.3362,32.2684,32.2684,502,32.3362,32.3362,32.2684,32.2684,502,0.0,1.0
2020-12-23,32.2901,32.33,32.2901,32.33,5882,32.2901,32.33,32.2901,32.33,5882,0.0,1.0
2020-12-24,32.3352,32.39,32.335,32.38,844,32.3352,32.39,32.335,32.38,844,0.0,1.0
2020-12-28,32.3948,32.47,32.3948,32.46,1481,32.3948,32.47,32.3948,32.46,1481,0.0,1.0
2020-12-29,32.3554,32.76,32.3554,32.76,1217,32.3554,32.76,32.3554,32.76,1217,0.0,1.0
2020-12-30,32.3804,32.3804,32.3804,32.3804,48,32.3804,32.3804,32.3804,32.3804,48,0.0,1.0
2020-12-31,32.4497,32.47,32.39,32.39,366,32.4497,32.47,32.39,32.39,366,0.0,1.0
2021-01-04,32.2603,32.3,32.26,32.3,820,32.2603,32.3,32.26,32.3,820,0.0,1.0
2021-01-05,32.2976,32.345,32.24,32.24,3202,32.2976,32.345,32.24,32.24,3202,0.0,1.0
2021-01-06,32.2733,32.4348,32.2725,32.404,4393,32.2733,32.4348,32.2725,32.404,4393,0.0,1.0
2021-01-07,32.4801,32.5054,32.4016,32.431,3378,32.4801,32.5054,32.4016,32.431,3378,0.0,1.0
2021-01-08,32.5101,32.5101,32.15,32.43,3922,32.5101,32.5101,32.15,32.43,3922,0.0,1.0
2021-01-11,32.4256,32.478,32.37,32.46,1440,32.4256,32.478,32.37,32.46,1440,0.0,1.0
2021-01-12,32.4307,32.5,32.38,32.5,23862,32.4307,32.5,32.38,32.5,23862,0.0,1.0
2021-01-13,32.4969,32.4969,32.4969,32.4969,86,32.4969,32.4969,32.4969,32.4969,86,0.0,1.0
2021-01-14,32.4747,32.515,32.44,32.45,2922,32.4747,32.515,32.44,32.45,2922,0.0,1.0
2021-01-15,32.4111,32.452,32.34,32.4043,3227,32.4111,32.452,32.34,32.4043,3227,0.0,1.0
2021-01-19,32.4885,32.4885,32.37,32.37,2092,32.4885,32.4885,32.37,32.37,2092,0.0,1.0
2021-01-20,32.5,32.53,32.465,32.49,70297,32.5,32.53,32.465,32.49,70297,0.0,1.0
2021-01-21,32.5613,32.5613,32.4701,32.5,6533,32.5613,32.5613,32.4701,32.5,6533,0.0,1.0
2021-01-22,32.5252,32.54,32.47,32.54,33642,32.5252,32.54,32.47,32.54,33642,0.0,1.0
2021-01-25,32.4551,32.52,32.16,32.52,272309,32.4551,32.52,32.16,32.52,272309,0.0,1.0
2021-01-26,32.511,32.55,32.45,32.46,31851,32.511,32.55,32.45,32.46,31851,0.0,1.0
2021-01-27,32.165,32.35,32.16,32.35,14812,32.165,32.35,32.16,32.35,14812,0.0,1.0
2021-01-28,32.2425,32.39,32.13,32.13,5547,32.2425,32.39,32.13,32.13,5547,0.0,1.0
2021-01-29,32.2234,32.2234,32.12,32.12,5418,32.2234,32.2234,32.12,32.12,5418,0.0,1.0
2021-02-01,32.3557,32.3557,32.16,32.18,933,32.3557,32.3557,32.16,32.18,933,0.0,1.0
2021-02-02,32.4727,32.548,32.4,32.53,3965,32.4727,32.548,32.4,32.53,3965,0.0,1.0
2021-02-03,32.4952,32.4952,32.45,32.45,11925,32.4952,32.4952,32.45,32.45,11925,0.0,1.0
2021-02-04,32.5952,32.5952,32.541,32.55,884,32.5952,32.5952,32.541,32.55,884,0.0,1.0
2021-02-05,32.6146,32.6146,32.5783,32.5783,110,32.6146,32.6146,32.5783,32.5783,110,0.0,1.0
2021-02-08,32.621,32.621,32.59,32.6,2388,32.621,32.621,32.59,32.6,2388,0.0,1.0
2021-02-09,32.65,32.65,32.6,32.61,1056,32.65,32.65,32.6,32.61,1056,0.0,1.0
2021-02-10,32.6198,32.635,32.55,32.591,5049,32.6198,32.635,32.55,32.591,5049,0.0,1.0
2021-02-11,32.59,32.643,32.55,32.55,3356,32.59,32.643,32.55,32.55,3356,0.0,1.0
2021-02-12,32.6754,32.68,32.6754,32.68,275,32.6754,32.68,32.6754,32.68,275,0.0,1.0
2021-02-16,32.6851,32.71,32.64,32.64,3975,32.6851,32.71,32.64,32.64,3975,0.0,1.0
2021-02-17,32.66,32.66,32.61,32.61,784,32.66,32.66,32.61,32.61,784,0.0,1.0
2021-02-18,32.625,32.64,32.61,32.64,3664,32.625,32.64,32.61,32.64,3664,0.0,1.0
2021-02-19,32.6714,32.675,32.64,32.64,1200,32.6714,32.675,32.64,32.64,1200,0.0,1.0
2021-02-22,32.6464,32.67,32.075,32.075,1304,32.6464,32.67,32.075,32.075,1304,0.0,1.0
2021-02-23,32.6736,32.6736,32.54,32.575,1618,32.6736,32.6736,32.54,32.575,1618,0.0,1.0
2021-02-24,32.6809,32.6999,32.63,32.6999,2228,32.6809,32.6999,32.63,32.6999,2228,0.0,1.0
2021-02-25,32.5175,32.63,32.5175,32.63,686,32.5175,32.63,32.5175,32.63,686,0.0,1.0
2021-02-26,32.49,32.54,32.49,32.49,1792,32.49,32.54,32.49,32.49,1792,0.0,1.0
2021-03-01,32.7066,32.7066,32.62,32.69,1260,32.7066,32.7066,32.62,32.69,1260,0.0,1.0
2021-03-02,32.73,32.73,32.73,32.73,1260,32.73,32.73,32.73,32.73,1260,0.0,1.0
2021-03-03,32.6186,32.6186,32.6186,32.6186,132,32.6186,32.6186,32.6186,32.6186,132,0.0,1.0
2021-03-04,32.4954,32.581,32.4954,32.581,223,32.4954,32.581,32.4954,32.581,223,0.0,1.0
2021-03-05,32.6,32.6,32.45,32.5799,4041,32.6,32.6,32.45,32.5799,4041,0.0,1.0
2021-03-08,32.6557,32.705,32.6,32.705,928,32.6557,32.705,32.6,32.705,928,0.0,1.0
2021-03-09,32.73,32.73,32.73,32.73,928,32.73,32.73,32.73,32.73,928,0.0,1.0
2021-03-10,32.7557,32.7557,32.7,32.7,503,32.7557,32.7557,32.7,32.7,503,0.0,1.0
2021-03-11,32.7952,32.7952,32.761,32.761,433,32.7952,32.7952,32.761,32.761,433,0.0,1.0
2021-03-12,32.8102,32.8599,32.75,32.8599,6614,32.8102,32.8599,32.75,32.8599,6614,0.0,1.0
2021-03-15,32.8714,32.8714,32.8,32.82,246,32.8714,32.8714,32.8,32.82,246,0.0,1.0
2021-03-16,32.87,32.87,32.811,32.811,340,32.87,32.87,32.811,32.811,340,0.0,1.0
2021-03-17,32.8936,32.8936,32.791,32.791,420,32.8936,32.8936,32.791,32.791,420,0.0,1.0
2021-03-18,32.8252,32.8252,32.8252,32.8252,420,32.8252,32.8252,32.8252,32.8252,420,0.0,1.0
2021-03-19,32.828,32.828,32.82,32.82,5726,32.828,32.828,32.82,32.82,5726,0.0,1.0
2021-03-22,32.9031,32.9031,32.83,32.849,2599,32.9031,32.9031,32.83,32.849,2599,0.0,1.0
2021-03-23,32.8707,32.8707,32.84,32.851,3605,32.8707,32.8707,32.84,32.851,3605,0.0,1.0
2021-03-24,32.8614,32.8614,32.8614,32.8614,166,32.8614,32.8614,32.8614,32.8614,166,0.0,1.0
2021-03-25,32.8557,32.8557,32.83,32.84,1000,32.8557,32.8557,32.83,32.84,1000,0.0,1.0
2021-03-26,32.9476,32.9476,32.84,32.84,521,32.9476,32.9476,32.84,32.84,521,0.0,1.0
2021-03-29,32.9291,32.9291,32.9291,32.9291,521,32.9291,32.9291,32.9291,32.9291,521,0.0,1.0
2021-03-30,32.9324,32.9324,32.9324,32.9324,0,32.9324,32.9324,32.9324,32.9324,0,0.0,1.0
2021-03-31,32.91,32.975,32.91,32.975,9317,32.91,32.975,32.91,32.975,9317,0.0,1.0
2021-04-01,33.0054,33.0054,32.94,32.94,810,33.0054,33.0054,32.94,32.94,810,0.0,1.0
2021-04-05,33.04,33.04,32.97,32.99,6993,33.04,33.04,32.97,32.99,6993,0.0,1.0
2021-04-06,33.04,33.04,32.97,32.99,2345,33.04,33.04,32.97,32.99,2345,0.0,1.0
2021-04-07,33.05,33.12,33.05,33.12,117,33.05,33.12,33.05,33.12,117,0.0,1.0
2021-04-08,33.06,33.06,33.0351,33.05,1812,33.06,33.06,33.0351,33.05,1812,0.0,1.0
2021-04-09,33.0651,33.0651,33.0651,33.0651,2,33.0651,33.0651,33.0651,33.0651,2,0.0,1.0
2021-04-12,33.0651,33.088,32.99,32.99,8211,33.0651,33.088,32.99,32.99,8211,0.0,1.0
2021-04-13,33.0751,33.14,33.0751,33.14,1592,33.0751,33.14,33.0751,33.14,1592,0.0,1.0
2021-04-14,33.07,33.07,33.07,33.07,91,33.07,33.07,33.07,33.07,91,0.0,1.0
2021-04-15,33.0833,33.0833,33.03,33.03,667,33.0833,33.0833,33.03,33.03,667,0.0,1.0
2021-04-16,33.0799,33.15,33.01,33.01,320,33.0799,33.15,33.01,33.01,320,0.0,1.0
2021-04-19,33.075,33.075,33.01,33.01,1171,33.075,33.075,33.01,33.01,1171,0.0,1.0
2021-04-20,33.06,33.12,33.06,33.12,469,33.06,33.12,33.06,33.12,469,0.0,1.0
2021-04-21,33.07,33.07,33.02,33.02,1059,33.07,33.07,33.02,33.02,1059,0.0,1.0
2021-04-22,33.07,33.07,33.03,33.03,416,33.07,33.07,33.03,33.03,416,0.0,1.0
2021-04-23,33.09,33.09,33.04,33.08,8422,33.09,33.09,33.04,33.08,8422,0.0,1.0
2021-04-26,33.09,33.09,33.03,33.04,796,33.09,33.09,33.03,33.04,796,0.0,1.0
2021-04-27,33.09,33.09,33.03,33.03,799,33.09,33.09,33.03,33.03,799,0.0,1.0
2021-04-28,33.0952,33.0952,33.03,33.095,3937,33.0952,33.0952,33.03,33.095,3937,0.0,1.0
2021-04-29,33.095,33.15,33.095,33.095,1576,33.095,33.15,33.095,33.095,1576,0.0,1.0
2021-04-30,33.09,33.09,33.031,33.031,152,33.09,33.09,33.031,33.031,152,0.0,1.0
2021-05-03,33.095,33.095,33.095,33.095,1,33.095,33.095,33.095,33.095,1,0.0,1.0
2021-05-04,33.0754,33.0754,33.02,33.02,1078,33.0754,33.0754,33.02,33.02,1078,0.0,1.0
2021-05-05,33.095,33.095,33.095,33.095,1078,33.095,33.095,33.095,33.095,1078,0.0,1.0
2021-05-06,33.095,33.095,33.095,33.095,0,33.095,33.095,33.095,33.095,0,0.0,1.0
2021-05-07,33.11,33.11,33.06,33.06,477,33.11,33.11,33.06,33.06,477,0.0,1.0
2021-05-10,33.105,33.105,33.05,33.06,4501,33.105,33.105,33.05,33.06,4501,0.0,1.0
2021-05-11,33.0602,33.0602,33.02,33.03,838,33.0602,33.0602,33.02,33.03,838,0.0,1.0
2021-05-12,33.0082,33.08,32.745,33.03,6064,33.0082,33.08,32.745,33.03,6064,0.0,1.0
2021-05-13,33.0591,33.0591,33.02,33.03,2675,33.0591,33.0591,33.02,33.03,2675,0.0,1.0
2021-05-14,33.085,33.085,33.085,33.085,34,33.085,33.085,33.085,33.085,34,0.0,1.0
2021-05-17,33.085,33.085,33.085,33.085,0,33.085,33.085,33.085,33.085,0,0.0,1.0
2021-05-18,33.085,33.14,33.04,33.04,3459,33.085,33.14,33.04,33.04,3459,0.0,1.0
2021-05-19,33.0599,33.0599,33.03,33.03,2572,33.0599,33.0599,33.03,33.03,2572,0.0,1.0
2021-05-20,33.0844,33.0844,33.0844,33.0844,2572,33.0844,33.0844,33.0844,33.0844,2572,0.0,1.0
2021-05-21,33.09,33.09,33.09,33.09,0,33.09,33.09,33.09,33.09,0,0.0,1.0
2021-05-24,33.06,33.06,33.06,33.06,400,33.06,33.06,33.06,33.06,400,0.0,1.0
2021-05-25,33.105,33.105,33.05,33.07,1189,33.105,33.105,33.05,33.07,1189,0.0,1.0
2021-05-26,33.105,33.15,33.105,33.11,955,33.105,33.15,33.105,33.11,955,0.0,1.0
2021-05-27,33.1,33.1243,33.1,33.1243,100,33.1,33.1243,33.1,33.1243,100,0.0,1.0
2021-05-28,33.11,33.11,33.06,33.06,466,33.11,33.11,33.06,33.06,466,0.0,1.0
2021-06-01,33.22,33.22,33.06,33.06,228966,33.22,33.22,33.06,33.06,228966,0.0,1.0
2021-06-02,33.19,33.19,33.12,33.15,30572,33.19,33.19,33.12,33.15,30572,0.0,1.0
2021-06-03,33.22,33.22,33.06,33.06,11411,33.22,33.22,33.06,33.06,11411,0.0,1.0
2021-06-04,33.1401,33.21,33.1401,33.21,102,33.1401,33.21,33.1401,33.21,102,0.0,1.0
2021-06-07,33.14,33.21,33.14,33.21,1000,33.14,33.21,33.14,33.21,1000,0.0,1.0
2021-06-08,33.1403,33.2,33.08,33.2,825,33.1403,33.2,33.08,33.2,825,0.0,1.0
2021-06-09,33.07,33.21,33.07,33.21,13557,33.07,33.21,33.07,33.21,13557,0.0,1.0
2021-06-10,33.1449,33.1449,33.071,33.08,3612,33.1449,33.1449,33.071,33.08,3612,0.0,1.0
2021-06-11,33.1599,33.25,33.0718,33.0718,2868,33.1599,33.25,33.0718,33.0718,2868,0.0,1.0
2021-06-14,33.175,33.21,33.0999,33.12,63876,33.175,33.21,33.0999,33.12,63876,0.0,1.0
2021-06-15,33.2151,33.2151,33.1001,33.1907,30366,33.2151,33.2151,33.1001,33.1907,30366,0.0,1.0
2021-06-16,33.155,33.2099,33.1011,33.2099,2300,33.155,33.2099,33.1011,33.2099,2300,0.0,1.0
2021-06-17,33.15,33.32,33.15,33.26,41998,33.15,33.32,33.15,33.26,41998,0.0,1.0
2021-06-18,33.21,33.23,33.1532,33.2,85796,33.21,33.23,33.1532,33.2,85796,0.0,1.0
2021-06-21,33.38,33.39,33.121,33.28,89317,33.38,33.39,33.121,33.28,89317,0.0,1.0
2021-06-22,33.46,33.47,33.31,33.39,41455,33.46,33.47,33.31,33.39,41455,0.0,1.0
2021-06-23,33.4399,33.479,33.43,33.46,32545,33.4399,33.479,33.43,33.46,32545,0.0,1.0
2021-06-24,33.4916,33.55,33.455,33.519,94376,33.4916,33.55,33.455,33.519,94376,0.0,1.0
2021-06-25,33.569,33.61,33.473,33.61,36718,33.569,33.61,33.473,33.61,36718,0.0,1.0
2021-06-28,33.57,33.61,33.4992,33.61,26496,33.57,33.61,33.4992,33.61,26496,0.0,1.0
2021-06-29,33.5049,33.66,33.4669,33.66,43750,33.5049,33.66,33.4669,33.66,43750,0.0,1.0
2021-06-30,33.5196,33.57,33.473,33.55,23405,33.5196,33.57,33.473,33.55,23405,0.0,1.0
2021-07-01,33.58,33.619,33.44,33.44,22629,33.58,33.619,33.44,33.44,22629,0.0,1.0
2021-07-02,33.6418,33.72,33.61,33.72,17392,33.6418,33.72,33.61,33.72,17392,0.0,1.0
2021-07-06,33.6165,33.68,33.595,33.67,9218,33.6165,33.68,33.595,33.67,9218,0.0,1.0
2021-07-07,33.63,33.69,33.63,33.66,8921,33.63,33.69,33.63,33.66,8921,0.0,1.0
2021-07-08,33.532,33.5794,33.47,33.49,24344,33.532,33.5794,33.47,33.49,24344,0.0,1.0
2021-07-09,33.642,33.67,33.642,33.65,7515,33.642,33.67,33.642,33.65,7515,0.0,1.0
2021-07-12,33.69,33.6993,33.64,33.65,9458,33.69,33.6993,33.64,33.65,9458,0.0,1.0
2021-07-13,33.6001,33.7,33.6001,33.68,3563,33.6001,33.7,33.6001,33.68,3563,0.0,1.0
2021-07-14,33.6051,33.71,33.6,33.71,142661,33.6051,33.71,33.6,33.71,142661,0.0,1.0
2021-07-15,33.5694,33.67,33.55,33.61,45075,33.5694,33.67,33.55,33.61,45075,0.0,1.0
2021-07-16,33.5201,33.74,33.51,33.74,5374,33.5201,33.74,33.51,33.74,5374,0.0,1.0
2021-07-19,33.27,33.49,33.2,33.49,106221,33.27,33.49,33.2,33.49,106221,0.0,1.0
2021-07-20,33.4907,33.57,33.4068,33.43,20030,33.4907,33.57,33.4068,33.43,20030,0.0,1.0
2021-07-21,33.62,33.64,33.5,33.52,5192,33.62,33.64,33.5,33.52,5192,0.0,1.0
2021-07-22,33.66,33.66,33.565,33.65,2142,33.66,33.66,33.565,33.65,2142,0.0,1.0
2021-07-23,33.76,33.76,33.68,33.7,5145,33.76,33.76,33.68,33.7,5145,0.0,1.0
2021-07-26,33.75,33.81,33.73,33.81,2980,33.75,33.81,33.73,33.81,2980,0.0,1.0
2021-07-27,33.7,33.7,33.63,33.63,273,33.7,33.7,33.63,33.63,273,0.0,1.0
2021-07-28,33.71,33.71,33.68,33.68,412,33.71,33.71,33.68,33.68,412,0.0,1.0
2021-07-29,33.76,33.77,33.715,33.77,1266,33.76,33.77,33.715,33.77,1266,0.0,1.0
2021-07-30,33.6661,33.6661,33.6661,33.6661,1266,33.6661,33.6661,33.6661,33.6661,1266,0.0,1.0
2021-08-02,33.6448,33.7299,33.6448,33.7299,1525,33.6448,33.7299,33.6448,33.7299,1525,0.0,1.0
2021-08-03,33.7352,33.7352,33.62,33.62,1460,33.7352,33.7352,33.62,33.62,1460,0.0,1.0
2021-08-04,33.7061,33.74,33.705,33.705,1043,33.7061,33.74,33.705,33.705,1043,0.0,1.0
2021-08-05,33.7554,33.79,33.69,33.69,1467,33.7554,33.79,33.69,33.69,1467,0.0,1.0
2021-08-06,33.7823,33.8389,33.7823,33.82,281,33.7823,33.8389,33.7823,33.82,281,0.0,1.0
2021-08-09,33.7794,33.7794,33.74,33.74,459,33.7794,33.7794,33.74,33.74,459,0.0,1.0
2021-08-10,33.776,33.89,33.776,33.89,852,33.776,33.89,33.776,33.89,852,0.0,1.0
2021-08-11,33.8,33.83,33.75,33.8,9316,33.8,33.83,33.75,33.8,9316,0.0,1.0
2021-08-12,33.8384,33.8384,33.8384,33.8384,319,33.8384,33.8384,33.8384,33.8384,319,0.0,1.0
2021-08-13,33.87,33.895,33.85,33.85,2403,33.87,33.895,33.85,33.85,2403,0.0,1.0
2021-08-16,33.8658,33.93,33.8,33.93,4051,33.8658,33.93,33.8,33.93,4051,0.0,1.0
2021-08-17,33.7966,33.7966,33.7044,33.7044,551,33.7966,33.7966,33.7044,33.7044,551,0.0,1.0
2021-08-18,33.6854,33.84,33.6854,33.7212,1950,33.6854,33.84,33.6854,33.7212,1950,0.0,1.0
2021-08-19,33.65,33.685,33.65,33.685,5148,33.65,33.685,33.65,33.685,5148,0.0,1.0
2021-08-20,33.7701,33.85,33.75,33.8,5103,33.7701,33.85,33.75,33.8,5103,0.0,1.0
2021-08-23,33.8581,33.92,33.771,33.771,10120,33.8581,33.92,33.771,33.771,10120,0.0,1.0
2021-08-24,33.8327,33.84,33.8303,33.8304,2828,33.8327,33.84,33.8303,33.8304,2828,0.0,1.0
2021-08-25,33.875,33.875,33.85,33.86,2646,33.875,33.875,33.85,33.86,2646,0.0,1.0
2021-08-26,33.88,33.89,33.88,33.89,25262,33.88,33.89,33.88,33.89,25262,0.0,1.0
2021-08-27,33.9494,33.9494,33.82,33.82,781,33.9494,33.9494,33.82,33.82,781,0.0,1.0
2021-08-30,33.9776,34.0499,33.92,33.92,4961,33.9776,34.0499,33.92,33.92,4961,0.0,1.0
2021-08-31,33.9643,34.05,33.9643,33.99,1223,33.9643,34.05,33.9643,33.99,1223,0.0,1.0
2021-09-01,33.9701,34.05,33.97,33.97,8161,33.9701,34.05,33.97,33.97,8161,0.0,1.0
2021-09-02,33.9814,34.005,33.9401,33.95,1222,33.9814,34.005,33.9401,33.95,1222,0.0,1.0
2021-09-03,34.01,34.02,33.9702,33.9702,3919,34.01,34.02,33.9702,33.9702,3919,0.0,1.0
2021-09-07,33.92,33.92,33.9,33.9,1301,33.92,33.92,33.9,33.9,1301,0.0,1.0
2021-09-08,33.9051,33.91,33.86,33.91,6340,33.9051,33.91,33.86,33.91,6340,0.0,1.0
2021-09-09,33.8952,33.92,33.8952,33.911,540,33.8952,33.92,33.8952,33.911,540,0.0,1.0
2021-09-10,33.8,33.8502,33.8,33.85,2453,33.8,33.8502,33.8,33.85,2453,0.0,1.0
2021-09-13,33.8308,33.8308,33.75,33.83,4506,33.8308,33.8308,33.75,33.83,4506,0.0,1.0
2021-09-14,33.7701,33.815,33.7701,33.815,440,33.7701,33.815,33.7701,33.815,440,0.0,1.0
2021-09-15,33.86,33.88,33.86,33.86,580,33.86,33.88,33.86,33.86,580,0.0,1.0
2021-09-16,33.855,33.855,33.791,33.791,520,33.855,33.855,33.791,33.791,520,0.0,1.0
2021-09-17,33.8015,33.8015,33.8015,33.8015,110,33.8015,33.8015,33.8015,33.8015,110,0.0,1.0
2021-09-20,33.5733,33.5733,33.5733,33.5733,1,33.5733,33.5733,33.5733,33.5733,1,0.0,1.0
2021-09-21,33.6189,33.6689,33.57,33.57,4022,33.6189,33.6689,33.57,33.57,4022,0.0,1.0
2021-09-22,33.7549,33.8224,33.69,33.71,825,33.7549,33.8224,33.69,33.71,825,0.0,1.0
2021-09-23,33.84,33.8517,33.81,33.811,3319,33.84,33.8517,33.81,33.811,3319,0.0,1.0
2021-09-24,33.8823,33.8823,33.76,33.76,429,33.8823,33.8823,33.76,33.76,429,0.0,1.0
2021-09-27,33.8505,33.9,33.8505,33.9,35087,33.8505,33.9,33.8505,33.9,35087,0.0,1.0
2021-09-28,33.6259,33.7,33.6259,33.7,1265,33.6259,33.7,33.6259,33.7,1265,0.0,1.0
2021-09-29,33.6382,33.73,33.6382,33.642,2132,33.6382,33.73,33.6382,33.642,2132,0.0,1.0
2021-09-30,33.5798,33.645,33.5798,33.645,171,33.5798,33.645,33.5798,33.645,171,0.0,1.0
2021-10-01,33.6657,33.6657,33.5784,33.5784,137,33.6657,33.6657,33.5784,33.5784,137,0.0,1.0
2021-10-04,33.5171,33.55,33.5171,33.55,350,33.5171,33.55,33.5171,33.55,350,0.0,1.0
2021-10-05,33.648,33.73,33.648,33.66,1209,33.648,33.73,33.648,33.66,1209,0.0,1.0
2021-10-06,33.6781,33.6781,33.61,33.645,3132,33.6781,33.6781,33.61,33.645,3132,0.0,1.0
2021-10-07,33.7622,33.815,33.73,33.815,2057,33.7622,33.815,33.73,33.815,2057,0.0,1.0
2021-10-08,33.7572,33.83,33.7572,33.8257,317,33.7572,33.83,33.7572,33.8257,317,0.0,1.0
2021-10-11,33.7025,33.8,33.7025,33.8,580,33.7025,33.8,33.7025,33.8,580,0.0,1.0
2021-10-12,33.6861,33.6861,33.6861,33.6861,580,33.6861,33.6861,33.6861,33.6861,580,0.0,1.0
2021-10-13,33.7322,33.7322,33.7322,33.7322,1,33.7322,33.7322,33.7322,33.7322,1,0.0,1.0
2021-10-14,33.9017,33.93,33.79,33.79,4935,33.9017,33.93,33.79,33.79,4935,0.0,1.0
2021-10-15,33.9673,34.0,33.965,34.0,2830,33.9673,34.0,33.965,34.0,2830,0.0,1.0
2021-10-18,33.9951,33.9951,33.92,33.92,519,33.9951,33.9951,33.92,33.92,519,0.0,1.0
2021-10-19,34.0556,34.0556,34.0556,34.0556,102,34.0556,34.0556,34.0556,34.0556,102,0.0,1.0
2021-10-20,34.11,34.115,34.11,34.115,939,34.11,34.115,34.11,34.115,939,0.0,1.0
2021-10-21,34.124,34.13,34.124,34.13,100,34.124,34.13,34.124,34.13,100,0.0,1.0
2021-10-22,34.1151,34.14,34.105,34.14,541,34.1151,34.14,34.105,34.14,541,0.0,1.0
2021-10-25,34.1651,34.17,34.13,34.16,7112,34.1651,34.17,34.13,34.16,7112,0.0,1.0
2021-10-26,34.1839,34.22,34.16,34.22,45072,34.1839,34.22,34.16,34.22,45072,0.0,1.0
2021-10-27,34.1284,34.23,34.1284,34.15,5607,34.1284,34.23,34.1284,34.15,5607,0.0,1.0
2021-10-28,34.1871,34.1871,34.1871,34.1871,5607,34.1871,34.1871,34.1871,34.1871,5607,0.0,1.0
2021-10-29,34.1905,34.1905,34.1905,34.1905,32,34.1905,34.1905,34.1905,34.1905,32,0.0,1.0
2021-11-01,34.2055,34.24,34.19,34.24,1118,34.2055,34.24,34.19,34.24,1118,0.0,1.0
2021-11-02,34.25,34.27,34.21,34.25,2361,34.25,34.27,34.21,34.25,2361,0.0,1.0
2021-11-03,34.2806,34.2806,34.25,34.255,1030,34.2806,34.2806,34.25,34.255,1030,0.0,1.0
2021-11-04,34.315,34.3325,34.27,34.325,1223,34.315,34.3325,34.27,34.325,1223,0.0,1.0
2021-11-05,34.3351,34.376,34.3,34.37,3151,34.3351,34.376,34.3,34.37,3151,0.0,1.0
2021-11-08,34.335,34.39,34.335,34.39,2119,34.335,34.39,34.335,34.39,2119,0.0,1.0
2021-11-09,34.3051,34.36,34.295,34.36,1264,34.3051,34.36,34.295,34.36,1264,0.0,1.0
2021-11-10,34.2452,34.305,34.22,34.287,1956,34.2452,34.305,34.22,34.287,1956,0.0,1.0
2021-11-11,34.265,34.31,34.2486,34.31,321,34.265,34.31,34.2486,34.31,321,0.0,1.0
2021-11-12,34.3103,34.33,34.3103,34.33,2104,34.3103,34.33,34.3103,34.33,2104,0.0,1.0
2021-11-15,34.3014,34.3014,34.3014,34.3014,71,34.3014,34.3014,34.3014,34.3014,71,0.0,1.0
2021-11-16,34.3401,34.3401,34.3401,34.3401,70,34.3401,34.3401,34.3401,34.3401,70,0.0,1.0
2021-11-17,34.315,34.36,34.315,34.36,2364,34.315,34.36,34.315,34.36,2364,0.0,1.0
2021-11-18,34.29,34.32,34.28,34.291,15471,34.29,34.32,34.28,34.291,15471,0.0,1.0
2021-11-19,34.3098,34.3098,34.28,34.29,1115,34.3098,34.3098,34.28,34.29,1115,0.0,1.0
2021-11-22,34.2884,34.2884,34.2884,34.2884,57,34.2884,34.2884,34.2884,34.2884,57,0.0,1.0
2021-11-23,34.2901,34.2901,34.24,34.25,5700,34.2901,34.2901,34.24,34.25,5700,0.0,1.0
2021-11-24,34.41,34.41,34.26,34.27,197380,34.41,34.41,34.26,34.27,197380,0.0,1.0
2021-11-26,34.0217,34.2,34.0217,34.16,575,34.0217,34.2,34.0217,34.16,575,0.0,1.0
2021-11-29,34.2194,34.2194,34.06,34.06,1431,34.2194,34.2194,34.06,34.06,1431,0.0,1.0
2021-11-30,33.9917,34.19,33.965,34.19,3842,33.9917,34.19,33.965,34.19,3842,0.0,1.0
2021-12-01,33.8927,34.21,33.8927,34.17,4753,33.8927,34.21,33.8927,34.17,4753,0.0,1.0
2021-12-02,34.0017,34.069,33.945,33.945,1614,34.0017,34.069,33.945,33.945,1614,0.0,1.0
2021-12-03,33.8681,33.8681,33.8185,33.859,1100,33.8681,33.8681,33.8185,33.859,1100,0.0,1.0
2021-12-06,34.0408,34.0408,34.01,34.01,1556,34.0408,34.0408,34.01,34.01,1556,0.0,1.0
2021-12-07,34.2334,34.2334,34.18,34.185,2246,34.2334,34.2334,34.18,34.185,2246,0.0,1.0
2021-12-08,34.35,34.36,34.29,34.32,6728,34.35,34.36,34.29,34.32,6728,0.0,1.0
2021-12-09,34.2806,34.2806,34.2604,34.2604,356,34.2806,34.2806,34.2604,34.2604,356,0.0,1.0
2021-12-10,34.3598,34.3598,34.345,34.345,334,34.3598,34.3598,34.345,34.345,334,0.0,1.0
2021-12-13,34.288,34.288,34.288,34.288,156,34.288,34.288,34.288,34.288,156,0.0,1.0
2021-12-14,34.2197,34.2197,34.15,34.15,2942,34.2197,34.2197,34.15,34.15,2942,0.0,1.0
2021-12-15,34.3501,34.3501,34.1701,34.24,5359,34.3501,34.3501,34.1701,34.24,5359,0.0,1.0
2021-12-16,34.2752,34.2752,34.16,34.17,489,34.2752,34.2752,34.16,34.17,489,0.0,1.0
2021-12-17,34.1861,34.19,34.18,34.18,867,34.1861,34.19,34.18,34.18,867,0.0,1.0
2021-12-20,34.0578,34.07,33.98,33.98,75996,34.0578,34.07,33.98,33.98,75996,0.0,1.0
2021-12-21,34.22,34.22,34.22,34.22,84,34.22,34.22,34.22,34.22,84,0.0,1.0
2021-12-22,34.39,34.39,34.21,34.21,34310,34.39,34.39,34.21,34.21,34310,0.0,1.0
2021-12-23,34.3601,34.3601,34.3601,34.3601,34310,34.3601,34.3601,34.3601,34.3601,34310,0.0,1.0
2021-12-27,34.4598,34.48,34.4219,34.43,2996,34.4598,34.48,34.4219,34.43,2996,0.0,1.0
2021-12-28,34.4548,34.473,34.41,34.473,12025,34.4548,34.473,34.41,34.473,12025,0.0,1.0
2021-12-29,34.4958,34.4958,34.42,34.42,465,34.4958,34.4958,34.42,34.42,465,0.0,1.0
2021-12-30,34.4748,34.55,34.45,34.45,2119,34.4748,34.55,34.45,34.45,2119,0.0,1.0
2021-12-31,34.4847,34.52,34.4101,34.42,7644,34.4847,34.52,34.4101,34.42,7644,0.0,1.0
2022-01-03,34.5055,34.52,34.471,34.5,1780,34.5055,34.52,34.471,34.5,1780,0.0,1.0
2022-01-04,34.5195,34.57,34.49,34.53,19557,34.5195,34.57,34.49,34.53,19557,0.0,1.0
2022-01-05,34.4,34.46,34.4,34.4502,939,34.4,34.46,34.4,34.4502,939,0.0,1.0
2022-01-06,34.41,34.46,34.37,34.41,23674,34.41,34.46,34.37,34.41,23674,0.0,1.0
2022-01-07,34.42,34.45,34.37,34.37,10619,34.42,34.45,34.37,34.37,10619,0.0,1.0
2022-01-10,34.3581,34.37,34.205,34.2344,15769,34.3581,34.37,34.205,34.2344,15769,0.0,1.0
2022-01-11,34.441,34.441,34.27,34.27,692,34.441,34.441,34.27,34.27,692,0.0,1.0
2022-01-12,34.45,34.46,34.43,34.44,118437,34.45,34.46,34.43,34.44,118437,0.0,1.0
2022-01-13,34.39,34.44,34.39,34.42,1197,34.39,34.44,34.39,34.42,1197,0.0,1.0
2022-01-14,34.3747,34.3747,34.256,34.256,4527,34.3747,34.3747,34.256,34.256,4527,0.0,1.0
2022-01-18,34.1925,34.28,34.16,34.19,2000,34.1925,34.28,34.16,34.19,2000,0.0,1.0
2022-01-19,34.1302,34.23,34.1302,34.2102,6530,34.1302,34.23,34.1302,34.2102,6530,0.0,1.0
2022-01-20,34.0142,34.0142,34.0142,34.0142,1,34.0142,34.0142,34.0142,34.0142,1,0.0,1.0
2022-01-21,33.8092,33.97,33.8092,33.91,2138,33.8092,33.97,33.8092,33.91,2138,0.0,1.0
2022-01-24,33.7856,33.84,33.36,33.5,5287,33.7856,33.84,33.36,33.5,5287,0.0,1.0
2022-01-25,33.72,33.73,33.53,33.56,3956,33.72,33.73,33.53,33.56,3956,0.0,1.0
2022-01-26,33.75,33.885,33.6,33.85,134521,33.75,33.885,33.6,33.85,134521,0.0,1.0
2022-01-27,33.68,33.75,33.5901,33.74,3291,33.68,33.75,33.5901,33.74,3291,0.0,1.0
2022-01-28,33.94,33.94,33.62,33.62,2754,33.94,33.94,33.62,33.62,2754,0.0,1.0
2022-01-31,34.0795,34.08,33.95,33.95,2684,34.0795,34.08,33.95,33.95,2684,0.0,1.0
2022-02-01,34.2242,34.2242,34.2242,34.2242,146,34.2242,34.2242,34.2242,34.2242,146,0.0,1.0
2022-02-02,34.29,34.31,34.265,34.31,6238,34.29,34.31,34.265,34.31,6238,0.0,1.0
2022-02-03,34.0406,34.0406,34.0406,34.0406,54,34.0406,34.0406,34.0406,34.0406,54,0.0,1.0
2022-02-04,34.17,34.19,33.98,34.08,3852,34.17,34.19,33.98,34.08,3852,0.0,1.0
2022-02-07,34.0672,34.0672,34.0672,34.0672,55,34.0672,34.0672,34.0672,34.0672,55,0.0,1.0
2022-02-08,34.1955,34.24,34.03,34.03,2369,34.1955,34.24,34.03,34.03,2369,0.0,1.0
2022-02-09,34.3055,34.35,34.287,34.3,4041,34.3055,34.35,34.287,34.3,4041,0.0,1.0
2022-02-10,34.14,34.32,34.12,34.31,4001,34.14,34.32,34.12,34.31,4001,0.0,1.0
2022-02-11,33.8943,34.18,33.8943,34.18,2001,33.8943,34.18,33.8943,34.18,2001,0.0,1.0
2022-02-14,33.94,33.97,33.81,33.92,15327,33.94,33.97,33.81,33.92,15327,0.0,1.0
2022-02-15,34.1,34.1,33.99,34.03,1646,34.1,34.1,33.99,34.03,1646,0.0,1.0
2022-02-16,34.15,34.18,34.04,34.04,3163,34.15,34.18,34.04,34.04,3163,0.0,1.0
2022-02-17,33.9,34.0199,33.9,33.94,14034,33.9,34.0199,33.9,33.94,14034,0.0,1.0
2022-02-18,33.7743,33.7743,33.7743,33.7743,48,33.7743,33.7743,33.7743,33.7743,48,0.0,1.0
2022-02-22,33.69,33.8,33.61,33.651,21614,33.69,33.8,33.61,33.651,21614,0.0,1.0
2022-02-23,33.4195,33.77,33.4195,33.7,4857,33.4195,33.77,33.4195,33.7,4857,0.0,1.0
2022-02-24,33.642,33.642,33.55,33.55,42142,33.642,33.642,33.55,33.55,42142,0.0,1.0
2022-02-25,33.8682,33.87,33.655,33.655,7717,33.8682,33.87,33.655,33.655,7717,0.0,1.0
2022-02-28,33.87,33.87,33.76,33.76,5618,33.87,33.87,33.76,33.76,5618,0.0,1.0
2022-03-01,33.6244,33.69,33.58,33.6799,11914,33.6244,33.69,33.58,33.6799,11914,0.0,1.0
2022-03-02,33.94,33.96,33.75,33.96,18904,33.94,33.96,33.75,33.96,18904,0.0,1.0
2022-03-03,33.8006,33.95,33.76,33.949,6128,33.8006,33.95,33.76,33.949,6128,0.0,1.0
2022-03-04,33.68,33.68,33.62,33.66,742,33.68,33.68,33.62,33.66,742,0.0,1.0
2022-03-07,33.3348,33.58,33.3348,33.58,6980,33.3348,33.58,33.3348,33.58,6980,0.0,1.0
2022-03-08,33.29,33.54,33.25,33.35,8725,33.29,33.54,33.25,33.35,8725,0.0,1.0
2022-03-09,33.5573,33.5573,33.5573,33.5573,697,33.5573,33.5573,33.5573,33.5573,697,0.0,1.0
2022-03-10,33.5325,33.5325,33.45,33.45,163,33.5325,33.5325,33.45,33.45,163,0.0,1.0
2022-03-11,33.3815,33.5313,33.3815,33.5313,3455,33.3815,33.5313,33.3815,33.5313,3455,0.0,1.0
2022-03-14,33.2568,33.45,33.2568,33.41,3952,33.2568,33.45,33.2568,33.41,3952,0.0,1.0
2022-03-15,33.5549,33.5549,33.36,33.36,1951,33.5549,33.5549,33.36,33.36,1951,0.0,1.0
2022-03-16,33.8134,33.8134,33.66,33.7,674,33.8134,33.8134,33.66,33.7,674,0.0,1.0
2022-03-17,34.0117,34.0117,33.8735,33.94,8143,34.0117,34.0117,33.8735,33.94,8143,0.0,1.0
2022-03-18,34.1563,34.1563,34.06,34.1199,1647,34.1563,34.1563,34.06,34.1199,1647,0.0,1.0
2022-03-21,34.161,34.21,34.11,34.21,3046,34.161,34.21,34.11,34.21,3046,0.0,1.0
2022-03-22,34.3014,34.34,34.295,34.295,3000,34.3014,34.34,34.295,34.295,3000,0.0,1.0
2022-03-23,34.12,34.2007,34.12,34.17,24896,34.12,34.2007,34.12,34.17,24896,0.0,1.0
2022-03-24,34.3229,34.34,34.24,34.24,2791,34.3229,34.34,34.24,34.24,2791,0.0,1.0
2022-03-25,34.3811,34.42,34.36,34.36,541,34.3811,34.42,34.36,34.36,541,0.0,1.0
2022-03-28,34.4622,34.4622,34.4622,34.4622,3,34.4622,34.4622,34.4622,34.4622,3,0.0,1.0
2022-03-29,34.5452,34.59,34.5452,34.59,1197,34.5452,34.59,34.5452,34.59,1197,0.0,1.0
2022-03-30,34.5162,34.57,34.5162,34.55,10059,34.5162,34.57,34.5162,34.55,10059,0.0,1.0
2022-03-31,34.4048,34.56,34.4048,34.56,1613,34.4048,34.56,34.4048,34.56,1613,0.0,1.0
2022-04-01,34.431,34.431,34.4,34.4,100,34.431,34.431,34.4,34.4,100,0.0,1.0
2022-04-04,34.5207,34.5207,34.4501,34.475,1387,34.5207,34.5207,34.4501,34.475,1387,0.0,1.0
2022-04-05,34.37,34.5424,34.35,34.5424,35507,34.37,34.5424,34.35,34.5424,35507,0.0,1.0
2022-04-06,34.3078,34.3078,34.3078,34.3078,22,34.3078,34.3078,34.3078,34.3078,22,0.0,1.0
2022-04-07,34.3527,34.365,34.34,34.365,564,34.3527,34.365,34.34,34.365,564,0.0,1.0
2022-04-08,34.3356,34.45,34.28,34.28,7143,34.3356,34.45,34.28,34.28,7143,0.0,1.0
2022-04-11,34.1151,34.19,34.1151,34.19,1200,34.1151,34.19,34.1151,34.19,1200,0.0,1.0
2022-04-12,34.0848,34.1707,34.02,34.16,1494,34.0848,34.1707,34.02,34.16,1494,0.0,1.0
2022-04-13,34.2549,34.2549,34.05,34.05,345,34.2549,34.2549,34.05,34.05,345,0.0,1.0
2022-04-14,34.1059,34.26,34.1059,34.26,1535,34.1059,34.26,34.1059,34.26,1535,0.0,1.0
2022-04-18,34.0735,34.179,34.0735,34.179,209,34.0735,34.179,34.0735,34.179,209,0.0,1.0
2022-04-19,34.3152,34.3186,34.16,34.16,4226,34.3152,34.3186,34.16,34.16,4226,0.0,1.0
2022-04-20,34.3251,34.3251,34.28,34.3211,42415,34.3251,34.3251,34.28,34.3211,42415,0.0,1.0
2022-04-21,34.1428,34.42,34.1428,34.42,28605,34.1428,34.42,34.1428,34.42,28605,0.0,1.0
2022-04-22,33.6912,33.89,33.6912,33.88,15368,33.6912,33.89,33.6912,33.88,15368,0.0,1.0
2022-04-25,33.7348,33.7348,33.47,33.47,3476,33.7348,33.7348,33.47,33.47,3476,0.0,1.0
2022-04-26,33.3137,33.47,33.3137,33.44,7747,33.3137,33.47,33.3137,33.44,7747,0.0,1.0
2022-04-27,33.3311,33.435,33.3311,33.435,200,33.3311,33.435,33.3311,33.435,200,0.0,1.0
2022-04-28,33.7089,33.7089,33.68,33.68,1846,33.7089,33.7089,33.68,33.68,1846,0.0,1.0
2022-04-29,33.0737,33.64,33.0737,33.61,6060,33.0737,33.64,33.0737,33.61,6060,0.0,1.0
2022-05-02,33.1537,33.1537,32.845,33.06,1585,33.1537,33.1537,32.845,33.06,1585,0.0,1.0
2022-05-03,33.2609,33.3,33.2,33.3,2800,33.2609,33.3,33.2,33.3,2800,0.0,1.0
2022-05-04,33.7943,33.7943,33.2,33.22,159767,33.7943,33.7943,33.2,33.22,159767,0.0,1.0
2022-05-05,33.0955,33.5401,33.05,33.5401,3954,33.0955,33.5401,33.05,33.5401,3954,0.0,1.0
2022-05-06,32.9851,33.08,32.92,33.06,4827,32.9851,33.08,32.92,33.06,4827,0.0,1.0
2022-05-09,32.4443,32.67,32.4,32.67,76949,32.4443,32.67,32.4,32.67,76949,0.0,1.0
2022-05-10,32.4708,32.75,32.37,32.75,53650,32.4708,32.75,32.37,32.75,53650,0.0,1.0
2022-05-11,32.1516,32.1516,32.1516,32.1516,4,32.1516,32.1516,32.1516,32.1516,4,0.0,1.0
2022-05-12,32.1116,32.23,31.97,32.135,104142,32.1116,32.23,31.97,32.135,104142,0.0,1.0
2022-05-13,32.4662,32.535,32.4662,32.535,182,32.4662,32.535,32.4662,32.535,182,0.0,1.0
2022-05-16,32.3448,32.45,32.28,32.32,7021,32.3448,32.45,32.28,32.32,7021,0.0,1.0
2022-05-17,32.73,32.75,32.5,32.6,7737,32.73,32.75,32.5,32.6,7737,0.0,1.0
2022-05-18,32.04,32.38,32.015,32.38,13064,32.04,32.38,32.015,32.38,13064,0.0,1.0
2022-05-19,31.8634,31.98,31.8634,31.96,3146,31.8634,31.98,31.8634,31.96,3146,0.0,1.0
2022-05-20,31.92,31.98,31.635,31.98,688720,31.92,31.98,31.635,31.98,688720,0.0,1.0
2022-05-23,32.1111,32.17,31.9,31.95,170573,32.1111,32.17,31.9,31.95,170573,0.0,1.0
2022-05-24,32.0066,32.09,31.7571,31.9,45218,32.0066,32.09,31.7571,31.9,45218,0.0,1.0
2022-05-25,32.12,32.17,31.965,31.99,905536,32.12,32.17,31.965,31.99,905536,0.0,1.0
2022-05-26,32.49,32.54,32.3989,32.3989,5937,32.49,32.54,32.3989,32.3989,5937,0.0,1.0
2022-05-27,32.9706,32.9706,32.5514,32.56,8105,32.9706,32.9706,32.5514,32.56,8105,0.0,1.0
2022-05-31,32.8381,33.01,32.835,32.835,6046,32.8381,33.01,32.835,32.835,6046,0.0,1.0
2022-06-01,32.6589,32.91,32.565,32.91,11705,32.6589,32.91,32.565,32.91,11705,0.0,1.0
2022-06-02,33.11,33.11,32.62,32.62,22258,33.11,33.11,32.62,32.62,22258,0.0,1.0
2022-06-03,32.6356,32.82,32.58,32.82,27382,32.6356,32.82,32.58,32.82,27382,0.0,1.0
2022-06-06,32.7088,32.94,32.64,32.94,11312,32.7088,32.94,32.64,32.94,11312,0.0,1.0
2022-06-07,32.95,32.96,32.63,32.76,2570,32.95,32.96,32.63,32.76,2570,0.0,1.0
2022-06-08,32.61,32.86,32.5401,32.81,13862,32.61,32.86,32.5401,32.81,13862,0.0,1.0
2022-06-09,32.0413,32.499,32.0413,32.496,13726,32.0413,32.499,32.0413,32.496,13726,0.0,1.0
2022-06-10,31.54,31.659,31.51,31.55,49137,31.54,31.659,31.51,31.55,49137,0.0,1.0
2022-06-13,31.2761,31.34,31.25,31.32,74748,31.2761,31.34,31.25,31.32,74748,0.0,1.0
2022-06-14,31.24,31.3,31.24,31.255,24311,31.24,31.3,31.24,31.255,24311,0.0,1.0
2022-06-15,31.29,31.35,31.16,31.309,75962,31.29,31.35,31.16,31.309,75962,0.0,1.0
2022-06-16,31.2105,31.315,31.14,31.24,217895,31.2105,31.315,31.14,31.24,217895,0.0,1.0
2022-06-17,31.21,31.27,30.85,31.27,2174133,31.21,31.27,30.85,31.27,2174133,0.0,1.0
2022-06-21,31.5,31.65,31.385,31.385,292537,31.5,31.65,31.385,31.385,292537,0.0,1.0
2022-06-22,31.55,31.62,31.3594,31.4,211397,31.55,31.62,31.3594,31.4,211397,0.0,1.0
2022-06-23,31.69,31.69,31.43,31.65,972257,31.69,31.69,31.43,31.65,972257,0.0,1.0
2022-06-24,32.02,32.02,31.7391,31.81,69844,32.02,32.02,31.7391,31.81,69844,0.0,1.0
2022-06-27,31.94,32.09,31.92,32.061,49918,31.94,32.09,31.92,32.061,49918,0.0,1.0
2022-06-28,31.75,32.14,31.69,32.09,130630,31.75,32.14,31.69,32.09,130630,0.0,1.0
2022-06-29,31.74,31.82,31.66,31.82,93963,31.74,31.82,31.66,31.82,93963,0.0,1.0
2022-06-30,31.62,31.72,31.4561,31.54,100447,31.62,31.72,31.4561,31.54,100447,0.0,1.0
2022-07-01,31.84,31.84,31.51,31.7,68640,31.84,31.84,31.51,31.7,68640,0.0,1.0
2022-07-05,31.87,31.87,31.5047,31.67,77348,31.87,31.87,31.5047,31.67,77348,0.0,1.0
2022-07-06,31.8681,31.97,31.78,31.94,100749,31.8681,31.97,31.78,31.94,100749,0.0,1.0
2022-07-07,32.064,32.09,31.97,31.99,55018,32.064,32.09,31.97,31.99,55018,0.0,1.0
2022-07-08,32.0566,32.1099,32.03,32.04,8627,32.0566,32.1099,32.03,32.04,8627,0.0,1.0
2022-07-11,31.93,31.98,31.8567,31.95,132298,31.93,31.98,31.8567,31.95,132298,0.0,1.0
2022-07-12,31.8012,31.97,31.8012,31.88,9269,31.8012,31.97,31.8012,31.88,9269,0.0,1.0
2022-07-13,31.76,31.83,31.64,31.64,24347,31.76,31.83,31.64,31.64,24347,0.0,1.0
2022-07-14,31.72,31.7499,31.43,31.52,32753,31.72,31.7499,31.43,31.52,32753,0.0,1.0
2022-07-15,31.91,31.99,31.8,31.9,62179,31.91,31.99,31.8,31.9,62179,0.0,1.0
2022-07-18,31.835,32.05,31.83,32.035,26657,31.835,32.05,31.83,32.035,26657,0.0,1.0
2022-07-19,32.1962,32.21,31.95,31.95,17082,32.1962,32.21,31.95,31.95,17082,0.0,1.0
2022-07-20,32.2,32.3,32.1577,32.2,103279,32.2,32.3,32.1577,32.2,103279,0.0,1.0
2022-07-21,32.42,32.42,32.161,32.161,10468,32.42,32.42,32.161,32.161,10468,0.0,1.0
2022-07-22,32.27,32.48,32.2012,32.48,69071,32.27,32.48,32.2012,32.48,69071,0.0,1.0
2022-07-25,32.299,32.36,32.226,32.34,21132,32.299,32.36,32.226,32.34,21132,0.0,1.0
2022-07-26,32.22,32.29,32.17,32.29,9382,32.22,32.29,32.17,32.29,9382,0.0,1.0
2022-07-27,32.49,32.49,32.22,32.22,14718,32.49,32.49,32.22,32.22,14718,0.0,1.0
2022-07-28,32.6715,32.6894,32.455,32.455,1738,32.6715,32.6894,32.455,32.455,1738,0.0,1.0
2022-07-29,32.87,32.87,32.72,32.72,8992,32.87,32.87,32.72,32.72,8992,0.0,1.0
2022-08-01,32.82,32.86,32.75,32.75,7416,32.82,32.86,32.75,32.75,7416,0.0,1.0
2022-08-02,32.6925,32.79,32.6775,32.79,3911,32.6925,32.79,32.6775,32.79,3911,0.0,1.0
2022-08-03,32.8763,32.8763,32.8,32.8,15656,32.8763,32.8763,32.8,32.8,15656,0.0,1.0
2022-08-04,32.8413,32.86,32.825,32.825,1583,32.8413,32.86,32.825,32.825,1583,0.0,1.0
2022-08-05,32.8155,32.86,32.62,32.62,156664,32.8155,32.86,32.62,32.62,156664,0.0,1.0
2022-08-08,32.83,32.91,32.79,32.84,10933,32.83,32.91,32.79,32.84,10933,0.0,1.0
2022-08-09,32.79,32.7999,32.72,32.73,17877,32.79,32.7999,32.72,32.73,17877,0.0,1.0
2022-08-10,33.0122,33.0299,32.91,32.91,3578,33.0122,33.0299,32.91,32.91,3578,0.0,1.0
2022-08-11,33.04,33.12,32.9601,33.05,18966,33.04,33.12,32.9601,33.05,18966,0.0,1.0
2022-08-12,33.1767,33.1993,33.09,33.15,5841,33.1767,33.1993,33.09,33.15,5841,0.0,1.0
2022-08-15,33.26,33.26,33.1504,33.1504,4403,33.26,33.26,33.1504,33.1504,4403,0.0,1.0
2022-08-16,33.2497,33.265,33.18,33.18,2460,33.2497,33.265,33.18,33.18,2460,0.0,1.0
2022-08-17,33.18,33.23,33.11,33.165,29771,33.18,33.23,33.11,33.165,29771,0.0,1.0
2022-08-18,33.22,33.22,33.19,33.19,746,33.22,33.22,33.19,33.19,746,0.0,1.0
2022-08-19,33.11,33.11,33.02,33.11,20359,33.11,33.11,33.02,33.11,20359,0.0,1.0
2022-08-22,32.8293,32.9,32.8293,32.9,22537,32.8293,32.9,32.8293,32.9,22537,0.0,1.0
2022-08-23,32.81,32.88,32.8,32.8416,15271,32.81,32.88,32.8,32.8416,15271,0.0,1.0
2022-08-24,32.85,32.9,32.75,32.75,185715,32.85,32.9,32.75,32.75,185715,0.0,1.0
2022-08-25,33.0,33.03,32.9,32.91,15626,33.0,33.03,32.9,32.91,15626,0.0,1.0
2022-08-26,32.65,32.73,32.65,32.73,3064,32.65,32.73,32.65,32.73,3064,0.0,1.0
2022-08-29,32.58,32.62,32.505,32.505,4362,32.58,32.62,32.505,32.505,4362,0.0,1.0
2022-08-30,32.3931,32.455,32.385,32.455,5341,32.3931,32.455,32.385,32.455,5341,0.0,1.0
2022-08-31,32.39,32.45,32.38,32.45,1203,32.39,32.45,32.38,32.45,1203,0.0,1.0
2022-09-01,32.39,32.39,32.19,32.21,6846,32.39,32.39,32.19,32.21,6846,0.0,1.0
2022-09-02,32.22,32.53,32.22,32.53,3038,32.22,32.53,32.22,32.53,3038,0.0,1.0
2022-09-06,32.1636,32.27,32.1599,32.255,21312,32.1636,32.27,32.1599,32.255,21312,0.0,1.0
2022-09-07,32.43,32.46,32.3,32.31,17847,32.43,32.46,32.3,32.31,17847,0.0,1.0
2022-09-08,32.5,32.52,32.39,32.45,9094,32.5,32.52,32.39,32.45,9094,0.0,1.0
2022-09-09,32.7095,32.74,32.65,32.685,12185,32.7095,32.74,32.65,32.685,12185,0.0,1.0
2022-09-12,32.83,32.83,32.79,32.82,1902,32.83,32.83,32.79,32.82,1902,0.0,1.0
2022-09-13,32.1961,32.45,32.1961,32.45,14328,32.1961,32.45,32.1961,32.45,14328,0.0,1.0
2022-09-14,32.29,32.29,32.15,32.23,13546,32.29,32.29,32.15,32.23,13546,0.0,1.0
2022-09-15,32.08,32.27,32.08,32.27,3131,32.08,32.27,32.08,32.27,3131,0.0,1.0
2022-09-16,32.06,32.06,31.88,31.91,7534,32.06,32.06,31.88,31.91,7534,0.0,1.0
2022-09-19,32.1243,32.1243,32.006,32.006,531,32.1243,32.1243,32.006,32.006,531,0.0,1.0
2022-09-20,32.01,32.07,31.92,31.96,15979,32.01,32.07,31.92,31.96,15979,0.0,1.0
2022-09-21,31.7646,31.895,31.7635,31.86,161930,31.7646,31.895,31.7635,31.86,161930,0.0,1.0
2022-09-22,31.68,31.68,31.61,31.675,1396,31.68,31.68,31.61,31.675,1396,0.0,1.0
2022-09-23,31.3332,31.4269,31.175,31.35,27250,31.3332,31.4269,31.175,31.35,27250,0.0,1.0
2022-09-26,31.2345,31.33,31.195,31.33,42388,31.2345,31.33,31.195,31.33,42388,0.0,1.0
2022-09-27,31.1996,31.3499,31.11,31.3499,5788,31.1996,31.3499,31.11,31.3499,5788,0.0,1.0
2022-09-28,31.5205,31.58,31.23,31.27,6305,31.5205,31.58,31.23,31.27,6305,0.0,1.0
2022-09-29,31.1653,31.25,31.0781,31.105,7503,31.1653,31.25,31.0781,31.105,7503,0.0,1.0
2022-09-30,30.9639,31.199,30.96,31.19,1727,30.9639,31.199,30.96,31.19,1727,0.0,1.0
2022-10-03,31.332,31.39,31.2209,31.2209,9633,31.332,31.39,31.2209,31.2209,9633,0.0,1.0
2022-10-04,31.7657,31.78,31.52,31.52,14518,31.7657,31.78,31.52,31.52,14518,0.0,1.0
2022-10-05,31.74,31.78,31.48,31.53,11242,31.74,31.78,31.48,31.53,11242,0.0,1.0
2022-10-06,31.5858,31.6253,31.5858,31.6253,944,31.5858,31.6253,31.5858,31.6253,944,0.0,1.0
2022-10-07,31.1676,31.4,31.085,31.36,18594,31.1676,31.4,31.085,31.36,18594,0.0,1.0
2022-10-10,31.02,31.122,30.92,31.122,51815,31.02,31.122,30.92,31.122,51815,0.0,1.0
2022-10-11,30.9256,31.16,30.84,31.03,5134,30.9256,31.16,30.84,31.03,5134,0.0,1.0
2022-10-12,30.8764,30.95,30.85,30.95,8575,30.8764,30.95,30.85,30.95,8575,0.0,1.0
2022-10-13,31.28,31.28,30.6681,30.6681,6223,31.28,31.28,30.6681,30.6681,6223,0.0,1.0
2022-10-14,30.83,31.145,30.83,31.145,11069,30.83,31.145,30.83,31.145,11069,0.0,1.0
2022-10-17,31.247,31.3371,31.1809,31.3371,4209,31.247,31.3371,31.1809,31.3371,4209,0.0,1.0
2022-10-18,31.3998,31.5,31.34,31.485,4727,31.3998,31.5,31.34,31.485,4727,0.0,1.0
2022-10-19,31.28,31.41,31.19,31.41,15522,31.28,31.41,31.19,31.41,15522,0.0,1.0
2022-10-20,31.18,31.3399,31.1602,31.31,7522,31.18,31.3399,31.1602,31.31,7522,0.0,1.0
2022-10-21,31.5643,31.5643,31.34,31.34,2101,31.5643,31.5643,31.34,31.34,2101,0.0,1.0
2022-10-24,31.68,31.75,31.5413,31.67,3124,31.68,31.75,31.5413,31.67,3124,0.0,1.0
2022-10-25,31.9601,31.9601,31.79,31.79,8112,31.9601,31.9601,31.79,31.79,8112,0.0,1.0
2022-10-26,31.86,31.9733,31.86,31.9733,87148,31.86,31.9733,31.86,31.9733,87148,0.0,1.0
2022-10-27,31.8155,31.94,31.8155,31.94,1833,31.8155,31.94,31.8155,31.94,1833,0.0,1.0
2022-10-28,32.1757,32.1757,31.965,31.965,4075,32.1757,32.1757,31.965,31.965,4075,0.0,1.0
2022-10-31,32.07,32.16,32.07,32.16,2472,32.07,32.16,32.07,32.16,2472,0.0,1.0
2022-11-01,32.0529,32.06,32.0529,32.06,415,32.0529,32.06,32.0529,32.06,415,0.0,1.0
2022-11-02,31.688,32.08,31.688,32.0,3925,31.688,32.08,31.688,32.0,3925,0.0,1.0
2022-11-03,31.51,31.6399,31.51,31.6399,1444,31.51,31.6399,31.51,31.6399,1444,0.0,1.0
2022-11-04,31.7195,31.8099,31.5916,31.8099,2857,31.7195,31.8099,31.5916,31.8099,2857,0.0,1.0
2022-11-07,31.8779,31.91,31.8207,31.86,4905,31.8779,31.91,31.8207,31.86,4905,0.0,1.0
2022-11-08,31.9613,32.065,31.8401,31.8401,8959,31.9613,32.065,31.8401,31.8401,8959,0.0,1.0
2022-11-09,31.6513,31.909,31.62,31.89,6049,31.6513,31.909,31.62,31.89,6049,0.0,1.0
2022-11-10,32.41,32.41,32.19,32.32,6274,32.41,32.41,32.19,32.32,6274,0.0,1.0
2022-11-11,32.54,32.63,32.42,32.44,5717,32.54,32.63,32.42,32.44,5717,0.0,1.0
2022-11-14,32.5102,32.625,32.51,32.5563,1987,32.5102,32.625,32.51,32.5563,1987,0.0,1.0
2022-11-15,32.62,32.77,32.49,32.77,21479,32.62,32.77,32.49,32.77,21479,0.0,1.0
2022-11-16,32.5461,32.58,32.49,32.4951,7431,32.5461,32.58,32.49,32.4951,7431,0.0,1.0
2022-11-17,32.4726,32.4726,32.375,32.375,5138,32.4726,32.4726,32.375,32.375,5138,0.0,1.0
2022-11-18,32.59,32.64,32.51,32.64,3567,32.59,32.64,32.51,32.64,3567,0.0,1.0
2022-11-21,32.5566,32.58,32.45,32.58,28526,32.5566,32.58,32.45,32.58,28526,0.0,1.0
2022-11-22,32.79,32.79,32.616,32.66,10806,32.79,32.79,32.616,32.66,10806,0.0,1.0
2022-11-23,32.8443,32.91,32.7701,32.7701,78169,32.8443,32.91,32.7701,32.7701,78169,0.0,1.0
2022-11-25,32.87,32.9,32.87,32.87,1321,32.87,32.9,32.87,32.87,1321,0.0,1.0
2022-11-28,32.6342,32.7512,32.59,32.74,2523,32.6342,32.7512,32.59,32.74,2523,0.0,1.0
2022-11-29,32.6239,32.665,32.54,32.665,8975,32.6239,32.665,32.54,32.665,8975,0.0,1.0
2022-11-30,33.0129,33.0129,32.68,32.68,232,33.0129,33.0129,32.68,32.68,232,0.0,1.0
2022-12-01,33.0558,33.0785,32.99,33.0,2910,33.0558,33.0785,32.99,33.0,2910,0.0,1.0
2022-12-02,33.0542,33.0542,32.92,32.96,10128,33.0542,33.0542,32.92,32.96,10128,0.0,1.0
2022-12-05,32.8087,32.91,32.74,32.87,1010,32.8087,32.91,32.74,32.87,1010,0.0,1.0
2022-12-06,32.5946,32.6834,32.51,32.634,7227,32.5946,32.6834,32.51,32.634,7227,0.0,1.0
2022-12-07,32.6,32.64,32.565,32.64,3775,32.6,32.64,32.565,32.64,3775,0.0,1.0
2022-12-08,32.71,32.758,32.6333,32.74,7453,32.71,32.758,32.6333,32.74,7453,0.0,1.0
2022-12-09,32.6139,32.72,32.6139,32.64,1209,32.6139,32.72,32.6139,32.64,1209,0.0,1.0
2022-12-12,32.7889,32.79,32.63,32.65,21081,32.7889,32.79,32.63,32.65,21081,0.0,1.0
2022-12-13,32.927,33.16,32.88,33.03,5120,32.927,33.16,32.88,33.03,5120,0.0,1.0
2022-12-14,32.8919,33.0418,32.66,32.99,2670,32.8919,33.0418,32.66,32.99,2670,0.0,1.0
2022-12-15,32.4769,32.5663,32.39,32.5646,14028,32.4769,32.5663,32.39,32.5646,14028,0.0,1.0
2022-12-16,32.3515,32.44,31.995,32.44,8246,32.3515,32.44,31.995,32.44,8246,0.0,1.0
2022-12-19,32.15,32.24,32.13,32.22,1605,32.15,32.24,32.13,32.22,1605,0.0,1.0
2022-12-20,32.2091,32.245,32.1,32.1,24017,32.2091,32.245,32.1,32.1,24017,0.0,1.0
2022-12-21,32.4409,32.48,32.29,32.29,138566,32.4409,32.48,32.29,32.29,138566,0.0,1.0
2022-12-22,32.1993,32.1993,32.01,32.1201,7914,32.1993,32.1993,32.01,32.1201,7914,0.0,1.0
2022-12-23,32.3211,32.3211,32.08,32.08,3456,32.3211,32.3211,32.08,32.08,3456,0.0,1.0
2022-12-27,32.2655,32.3317,32.24,32.24,4453,32.2655,32.3317,32.24,32.24,4453,0.0,1.0
2022-12-28,32.0799,32.3319,32.0799,32.3319,8712,32.0799,32.3319,32.0799,32.3319,8712,0.0,1.0
2022-12-29,32.3643,32.376,32.27,32.27,4158,32.3643,32.376,32.27,32.27,4158,0.0,1.0
2022-12-30,32.3121,32.3121,32.151,32.19,3243,32.3121,32.3121,32.151,32.19,3243,0.0,1.0
2023-01-03,32.2643,32.2799,32.15,32.26,3492,32.2643,32.2799,32.15,32.26,3492,0.0,1.0
2023-01-04,32.3453,32.415,32.25,32.25,30987,32.3453,32.415,32.25,32.25,30987,0.0,1.0
2023-01-05,32.1876,32.26,32.1876,32.22,1145,32.1876,32.26,32.1876,32.22,1145,0.0,1.0
2023-01-06,32.5959,32.5959,32.26,32.26,13918,32.5959,32.5959,32.26,32.26,13918,0.0,1.0
2023-01-09,32.5955,32.78,32.5955,32.71,4660,32.5955,32.78,32.5955,32.71,4660,0.0,1.0
2023-01-10,32.7283,32.7283,32.56,32.6427,8666,32.7283,32.7283,32.56,32.6427,8666,0.0,1.0
2023-01-11,32.9,32.9,32.73,32.74,26324,32.9,32.9,32.73,32.74,26324,0.0,1.0
2023-01-12,33.0242,33.0242,32.78,32.89,13132,33.0242,33.0242,32.78,32.89,13132,0.0,1.0
2023-01-13,33.1508,33.1508,32.856,32.88,3263,33.1508,33.1508,32.856,32.88,3263,0.0,1.0
2023-01-17,33.1266,33.17,33.09,33.17,4267,33.1266,33.17,33.09,33.17,4267,0.0,1.0
2023-01-18,32.873,33.25,32.873,33.25,15391,32.873,33.25,32.873,33.25,15391,0.0,1.0
2023-01-19,32.7569,32.81,32.66,32.75,5134,32.7569,32.81,32.66,32.75,5134,0.0,1.0
2023-01-20,33.0832,33.0832,32.78,32.78,9055,33.0832,33.0832,32.78,32.78,9055,0.0,1.0
2023-01-23,33.275,33.33,33.14,33.14,5794,33.275,33.33,33.14,33.14,5794,0.0,1.0
2023-01-24,33.2987,33.3,33.171,33.185,13068,33.2987,33.3,33.171,33.185,13068,0.0,1.0
2023-01-25,33.29,33.2957,33.03,33.0859,77386,33.29,33.2957,33.03,33.0859,77386,0.0,1.0
2023-01-26,33.4957,33.56,33.305,33.56,2466,33.4957,33.56,33.305,33.56,2466,0.0,1.0
2023-01-27,33.5896,33.7,33.54,33.55,7834,33.5896,33.7,33.54,33.55,7834,0.0,1.0
2023-01-30,33.33,33.5074,33.33,33.5074,10852,33.33,33.5074,33.33,33.5074,10852,0.0,1.0
2023-01-31,33.5986,33.5986,33.47,33.529,6129,33.5986,33.5986,33.47,33.529,6129,0.0,1.0
2023-02-01,33.7798,33.84,33.48,33.5,35364,33.7798,33.84,33.48,33.5,35364,0.0,1.0
2023-02-02,33.9912,33.9912,33.88,33.89,5495,33.9912,33.9912,33.88,33.89,5495,0.0,1.0
2023-02-03,33.848,33.97,33.848,33.94,1336,33.848,33.97,33.848,33.94,1336,0.0,1.0
2023-02-06,33.7415,33.84,33.69,33.79,3286,33.7415,33.84,33.69,33.79,3286,0.0,1.0
2023-02-07,34.0,34.0,33.694,33.75,2850,34.0,34.0,33.694,33.75,2850,0.0,1.0
2023-02-08,33.7605,33.92,33.73,33.92,16375,33.7605,33.92,33.73,33.92,16375,0.0,1.0
2023-02-09,33.6172,33.82,33.61,33.82,17686,33.6172,33.82,33.61,33.82,17686,0.0,1.0
2023-02-10,33.6398,33.6398,33.58,33.62,518,33.6398,33.6398,33.58,33.62,518,0.0,1.0
2023-02-13,33.8161,33.8161,33.74,33.77,1906,33.8161,33.8161,33.74,33.77,1906,0.0,1.0
2023-02-14,33.9,33.92,33.7599,33.82,10715,33.9,33.92,33.7599,33.82,10715,0.0,1.0
2023-02-15,33.9189,33.95,33.85,33.88,9136,33.9189,33.95,33.85,33.88,9136,0.0,1.0
2023-02-16,33.7207,33.93,33.7,33.76,15855,33.7207,33.93,33.7,33.76,15855,0.0,1.0
2023-02-17,33.6716,33.6716,33.59,33.6079,1547,33.6716,33.6716,33.59,33.6079,1547,0.0,1.0
2023-02-21,33.3095,33.4881,33.28,33.4881,2634,33.3095,33.4881,33.28,33.4881,2634,0.0,1.0
2023-02-22,33.2553,33.38,33.23,33.355,10738,33.2553,33.38,33.23,33.355,10738,0.0,1.0
2023-02-23,33.4057,33.48,33.17,33.3683,88394,33.4057,33.48,33.17,33.3683,88394,0.0,1.0
2023-02-24,33.17,33.17,33.1,33.1,4462,33.17,33.17,33.1,33.1,4462,0.0,1.0
2023-02-27,33.25,33.34,33.25,33.34,1017,33.25,33.34,33.25,33.34,1017,0.0,1.0
2023-02-28,33.2332,33.37,33.2332,33.26,4107,33.2332,33.37,33.2332,33.26,4107,0.0,1.0
2023-03-01,33.0999,33.13,33.06,33.07,6963,33.0999,33.13,33.06,33.07,6963,0.0,1.0
2023-03-02,33.2449,33.2449,33.031,33.04,6361,33.2449,33.2449,33.031,33.04,6361,0.0,1.0
2023-03-03,33.5702,33.5702,33.4,33.4,4054,33.5702,33.5702,33.4,33.4,4054,0.0,1.0
2023-03-06,33.6098,33.68,33.6,33.68,1982,33.6098,33.68,33.6,33.68,1982,0.0,1.0
2023-03-07,33.2898,33.58,33.261,33.58,16770,33.2898,33.58,33.261,33.58,16770,0.0,1.0
2023-03-08,33.3302,33.34,33.2001,33.29,10444,33.3302,33.34,33.2001,33.29,10444,0.0,1.0
2023-03-09,32.9348,33.44,32.9113,33.41,3047,32.9348,33.44,32.9113,33.41,3047,0.0,1.0
2023-03-10,32.6324,32.89,32.6,32.79,11572,32.6324,32.89,32.6,32.79,11572,0.0,1.0
2023-03-13,32.649,32.82,32.44,32.44,8083,32.649,32.82,32.44,32.44,8083,0.0,1.0
2023-03-14,32.9638,33.035,32.7,32.97,22186,32.9638,33.035,32.7,32.97,22186,0.0,1.0
2023-03-15,32.8216,32.87,32.63,32.63,16610,32.8216,32.87,32.63,32.63,16610,0.0,1.0
2023-03-16,33.2155,33.24,32.7899,32.7899,19945,33.2155,33.24,32.7899,32.7899,19945,0.0,1.0
2023-03-17,32.9987,33.31,32.96,33.31,13210,32.9987,33.31,32.96,33.31,13210,0.0,1.0
2023-03-20,33.2164,33.2164,33.06,33.17,17792,33.2164,33.2164,33.06,33.17,17792,0.0,1.0
2023-03-21,33.4874,33.4874,33.31,33.46,121134,33.4874,33.4874,33.31,33.46,121134,0.0,1.0
2023-03-22,33.1761,33.53,33.1761,33.491,665704,33.1761,33.53,33.1761,33.491,665704,0.0,1.0
2023-03-23,33.2135,33.425,33.04,33.321,17993,33.2135,33.425,33.04,33.321,17993,0.0,1.0
2023-03-24,33.298,33.298,33.07,33.08,10069,33.298,33.298,33.07,33.08,10069,0.0,1.0
2023-03-27,33.389,33.43,33.32,33.36,28869,33.389,33.43,33.32,33.36,28869,0.0,1.0
2023-03-28,33.318,33.4091,33.29,33.32,18771,33.318,33.4091,33.29,33.32,18771,0.0,1.0
2023-03-29,33.6523,33.6523,33.51,33.51,8426,33.6523,33.6523,33.51,33.51,8426,0.0,1.0
2023-03-30,33.766,33.8,33.66,33.68,2345,33.766,33.8,33.66,33.68,2345,0.0,1.0
2023-03-31,34.0902,34.0902,33.87,33.87,17011,34.0902,34.0902,33.87,33.87,17011,0.0,1.0
2023-04-03,34.1714,34.1714,34.09,34.1118,11844,34.1714,34.1714,34.09,34.1118,11844,0.0,1.0
2023-04-04,34.0584,34.19,34.01,34.18,6403,34.0584,34.19,34.01,34.18,6403,0.0,1.0
2023-04-05,34.0289,34.05,33.93,33.98,8817,34.0289,34.05,33.93,33.98,8817,0.0,1.0
2023-04-06,34.1,34.14,34.0,34.0,12061,34.1,34.14,34.0,34.0,12061,0.0,1.0
2023-04-10,34.14,34.14,34.0,34.0,14064,34.14,34.14,34.0,34.0,14064,0.0,1.0
2023-04-11,34.1587,34.26,34.11,34.13,8085,34.1587,34.26,34.11,34.13,8085,0.0,1.0
2023-04-12,34.0861,34.255,34.07,34.201,15425,34.0861,34.255,34.07,34.201,15425,0.0,1.0
2023-04-13,34.35,34.35,34.19,34.19,1645,34.35,34.35,34.19,34.19,1645,0.0,1.0
2023-04-14,34.3702,34.3702,34.27,34.365,30020,34.3702,34.3702,34.27,34.365,30020,0.0,1.0
2023-04-17,34.4662,34.4662,34.37,34.41,7560,34.4662,34.4662,34.37,34.41,7560,0.0,1.0
2023-04-18,34.52,34.55,34.44,34.55,41862,34.52,34.55,34.44,34.55,41862,0.0,1.0
2023-04-19,34.5301,34.57,34.41,34.411,6437,34.5301,34.57,34.41,34.411,6437,0.0,1.0
2023-04-20,34.4,34.46,34.4,34.44,1209,34.4,34.46,34.4,34.44,1209,0.0,1.0
2023-04-21,34.46,34.46,34.39,34.4,6057,34.46,34.46,34.39,34.4,6057,0.0,1.0
2023-04-24,34.4964,34.4964,34.391,34.49,7979,34.4964,34.4964,34.391,34.49,7979,0.0,1.0
2023-04-25,34.1325,34.35,34.1325,34.31,14120,34.1325,34.35,34.1325,34.31,14120,0.0,1.0
2023-04-26,34.04,34.2101,33.95,34.15,14296,34.04,34.2101,33.95,34.15,14296,0.0,1.0
2023-04-27,34.4902,34.4902,34.18,34.18,9184,34.4902,34.4902,34.18,34.18,9184,0.0,1.0
2023-04-28,34.6759,34.6759,34.505,34.505,10619,34.6759,34.6759,34.505,34.505,10619,0.0,1.0
2023-05-01,34.705,34.75,34.691,34.75,14409,34.705,34.75,34.691,34.75,14409,0.0,1.0
2023-05-02,34.4451,34.6,34.29,34.6,6646,34.4451,34.6,34.29,34.6,6646,0.0,1.0
2023-05-03,34.2821,34.52,34.26,34.5,10339,34.2821,34.52,34.26,34.5,10339,0.0,1.0
2023-05-04,34.0872,34.0872,34.0319,34.0319,538,34.0872,34.0872,34.0319,34.0319,538,0.0,1.0
2023-05-05,34.5679,34.5679,34.42,34.42,3472,34.5679,34.5679,34.42,34.42,3472,0.0,1.0
2023-05-08,34.6029,34.63,34.54,34.594,7388,34.6029,34.63,34.54,34.594,7388,0.0,1.0
2023-05-09,34.5079,34.56,34.5,34.5186,6820,34.5079,34.56,34.5,34.5186,6820,0.0,1.0
2023-05-10,34.6315,34.64,34.38,34.56,14863,34.6315,34.64,34.38,34.56,14863,0.0,1.0
2023-05-11,34.5839,34.62,34.45,34.54,11633,34.5839,34.62,34.45,34.54,11633,0.0,1.0
2023-05-12,34.5852,34.59,34.52,34.59,6270,34.5852,34.59,34.52,34.59,6270,0.0,1.0
2023-05-15,34.6702,34.69,34.58,34.58,6235,34.6702,34.69,34.58,34.58,6235,0.0,1.0
2023-05-16,34.5299,34.63,34.5299,34.63,7757,34.5299,34.63,34.5299,34.63,7757,0.0,1.0
2023-05-17,34.83,34.84,34.55,34.55,7712,34.83,34.84,34.55,34.55,7712,0.0,1.0
2023-05-18,35.0437,35.0437,34.8306,34.85,3341,35.0437,35.0437,34.8306,34.85,3341,0.0,1.0
2023-05-19,35.02,35.065,34.99,35.065,677560,35.02,35.065,34.99,35.065,677560,0.0,1.0
2023-05-22,35.0252,35.07,35.001,35.05,5216,35.0252,35.07,35.001,35.05,5216,0.0,1.0
2023-05-23,34.76,34.99,34.75,34.95,15111,34.76,34.99,34.75,34.95,15111,0.0,1.0
2023-05-24,34.5868,34.601,34.491,34.491,31023,34.5868,34.601,34.491,34.491,31023,0.0,1.0
2023-05-25,34.8167,34.83,34.67,34.6936,11739,34.8167,34.83,34.67,34.6936,11739,0.0,1.0
2023-05-26,35.1284,35.1284,35.09,35.09,487,35.1284,35.1284,35.09,35.09,487,0.0,1.0
2023-05-30,35.1484,35.18,35.12,35.18,37188,35.1484,35.18,35.12,35.18,37188,0.0,1.0
2023-05-31,35.0808,35.12,34.955,35.06,14945,35.0808,35.12,34.955,35.06,14945,0.0,1.0
2023-06-01,35.2913,35.38,35.14,35.14,12733,35.2913,35.38,35.14,35.14,12733,0.0,1.0
2023-06-02,35.5401,35.5401,35.4719,35.4719,1588,35.5401,35.5401,35.4719,35.4719,1588,0.0,1.0
2023-06-05,35.55,35.6,35.5,35.56,2344,35.55,35.6,35.5,35.56,2344,0.0,1.0
2023-06-06,35.595,35.62,35.54,35.57,19877,35.595,35.62,35.54,35.57,19877,0.0,1.0
2023-06-07,35.579,35.6199,35.55,35.58,8562,35.579,35.6199,35.55,35.58,8562,0.0,1.0
2023-06-08,35.62,35.68,35.55,35.55,17263,35.62,35.68,35.55,35.55,17263,0.0,1.0
2023-06-09,35.685,35.74,35.671,35.74,7156,35.685,35.74,35.671,35.74,7156,0.0,1.0
2023-06-12,35.73,35.77,35.6615,35.749,13387,35.73,35.77,35.6615,35.749,13387,0.0,1.0
2023-06-13,35.8,35.81,35.73,35.809,12701,35.8,35.81,35.73,35.809,12701,0.0,1.0
2023-06-14,35.78,35.82,35.74,35.82,20468,35.78,35.82,35.74,35.82,20468,0.0,1.0
2023-06-15,35.8,35.85,35.775,35.85,54911,35.8,35.85,35.775,35.85,54911,0.0,1.0
2023-06-16,35.86,35.87,35.79,35.79,181886,35.86,35.87,35.79,35.79,181886,0.0,1.0
2023-06-20,35.74,35.81,35.6,35.81,139173,35.74,35.81,35.6,35.81,139173,0.0,1.0
2023-06-21,35.668,35.82,35.59,35.82,142941,35.668,35.82,35.59,35.82,142941,0.0,1.0
2023-06-22,35.72,35.8099,35.58,35.64,169235,35.72,35.8099,35.58,35.64,169235,0.0,1.0
2023-06-23,35.62,35.66,35.525,35.6,65395,35.62,35.66,35.525,35.6,65395,0.0,1.0
2023-06-26,35.509,35.66,35.46,35.6,60033,35.509,35.66,35.46,35.6,60033,0.0,1.0
2023-06-27,35.6864,35.74,35.5,35.57,87636,35.6864,35.74,35.5,35.57,87636,0.0,1.0
2023-06-28,35.6536,35.76,35.59,35.72,98030,35.6536,35.76,35.59,35.72,98030,0.0,1.0
2023-06-29,35.7313,35.8,35.644,35.74,50601,35.7313,35.8,35.644,35.74,50601,0.0,1.0
2023-06-30,36.0484,36.09,35.86,36.03,119888,36.0484,36.09,35.86,36.03,119888,0.0,1.0
2023-07-03,36.08,36.09,36.0042,36.09,33031,36.08,36.09,36.0042,36.09,33031,0.0,1.0
2023-07-05,36.07,36.1,36.0018,36.05,62222,36.07,36.1,36.0018,36.05,62222,0.0,1.0
2023-07-06,35.89,35.9,35.75,35.87,80396,35.89,35.9,35.75,35.87,80396,0.0,1.0
2023-07-07,35.8393,36.0199,35.83,35.83,60054,35.8393,36.0199,35.83,35.83,60054,0.0,1.0
2023-07-10,35.9,35.9,35.78,35.84,77622,35.9,35.9,35.78,35.84,77622,0.0,1.0
2023-07-11,35.995,36.03,35.88,35.94,99992,35.995,36.03,35.88,35.94,99992,0.0,1.0
2023-07-12,36.1674,36.29,36.1315,36.29,48265,36.1674,36.29,36.1315,36.29,48265,0.0,1.0
2023-07-13,36.389,36.39,36.24,36.36,41092,36.389,36.39,36.24,36.36,41092,0.0,1.0
2023-07-14,36.338,36.4513,36.33,36.45,77037,36.338,36.4513,36.33,36.45,77037,0.0,1.0
2023-07-17,36.43,36.47,36.3001,36.39,82345,36.43,36.47,36.3001,36.39,82345,0.0,1.0
2023-07-18,36.5492,36.6,36.415,36.45,30934,36.5492,36.6,36.415,36.45,30934,0.0,1.0
2023-07-19,36.6,36.65,36.56,36.6287,50495,36.6,36.65,36.56,36.6287,50495,0.0,1.0
2023-07-20,36.47,36.589,36.436,36.525,85285,36.47,36.589,36.436,36.525,85285,0.0,1.0
2023-07-21,36.462,36.61,36.462,36.61,21834,36.462,36.61,36.462,36.61,21834,0.0,1.0
2023-07-24,36.49,36.5899,36.48,36.53,92718,36.49,36.5899,36.48,36.53,92718,0.0,1.0
2023-07-25,36.58,36.65,36.51,36.56,70143,36.58,36.65,36.51,36.56,70143,0.0,1.0
2023-07-26,36.5628,36.65,36.49,36.49,20809,36.5628,36.65,36.49,36.49,20809,0.0,1.0
2023-07-27,36.49,36.72,36.44,36.72,45656,36.49,36.72,36.44,36.72,45656,0.0,1.0
2023-07-28,36.6671,36.7,36.605,36.65,10462,36.6671,36.7,36.605,36.65,10462,0.0,1.0
2023-07-31,36.6385,36.79,36.6,36.79,11075,36.6385,36.79,36.6,36.79,11075,0.0,1.0
2023-08-01,36.67,36.68,36.56,36.6,136612,36.67,36.68,36.56,36.6,136612,0.0,1.0
2023-08-02,36.39,36.51,36.3301,36.51,7393,36.39,36.51,36.3301,36.51,7393,0.0,1.0
2023-08-03,36.34,36.37,36.2,36.2,10400,36.34,36.37,36.2,36.2,10400,0.0,1.0
2023-08-04,36.24,36.49,36.24,36.4,20028,36.24,36.49,36.24,36.4,20028,0.0,1.0
2023-08-07,36.38,36.403,36.26,36.26,22240,36.38,36.403,36.26,36.26,22240,0.0,1.0
2023-08-08,36.35,36.35,36.175,36.22,18820,36.35,36.35,36.175,36.22,18820,0.0,1.0
2023-08-09,36.14,36.3288,36.14,36.28,40624,36.14,36.3288,36.14,36.28,40624,0.0,1.0
2023-08-10,36.21,36.43,36.13,36.38,5396,36.21,36.43,36.13,36.38,5396,0.0,1.0
2023-08-11,36.13,36.18,36.0985,36.18,13012,36.13,36.18,36.0985,36.18,13012,0.0,1.0
2023-08-14,36.23,36.28,36.148,36.148,10683,36.23,36.28,36.148,36.148,10683,0.0,1.0
2023-08-15,36.07,36.1868,36.02,36.1746,20062,36.07,36.1868,36.02,36.1746,20062,0.0,1.0
2023-08-16,35.85,36.1099,35.85,35.97,26640,35.85,36.1099,35.85,35.97,26640,0.0,1.0
2023-08-17,35.76,35.9499,35.69,35.9,7114,35.76,35.9499,35.69,35.9,7114,0.0,1.0
2023-08-18,35.7,35.7696,35.5901,35.66,18915,35.7,35.7696,35.5901,35.66,18915,0.0,1.0
2023-08-21,35.89,35.89,35.73,35.74,13975,35.89,35.89,35.73,35.74,13975,0.0,1.0
2023-08-22,35.83,35.93,35.8139,35.93,15133,35.83,35.93,35.8139,35.93,15133,0.0,1.0
2023-08-23,36.04,36.09,35.9086,35.92,37734,36.04,36.09,35.9086,35.92,37734,0.0,1.0
2023-08-24,35.8,36.19,35.79,36.19,24386,35.8,36.19,35.79,36.19,24386,0.0,1.0
2023-08-25,35.91,35.93,35.69,35.87,11088,35.91,35.93,35.69,35.87,11088,0.0,1.0
2023-08-28,36.0,36.04,35.95,35.95,9792,36.0,36.04,35.95,35.95,9792,0.0,1.0
2023-08-29,36.3,36.33,36.2,36.2,23475,36.3,36.33,36.2,36.2,23475,0.0,1.0
2023-08-30,36.37,36.4799,36.3538,36.3538,17797,36.37,36.4799,36.3538,36.3538,17797,0.0,1.0
2023-08-31,36.43,36.465,36.4,36.4051,7204,36.43,36.465,36.4,36.4051,7204,0.0,1.0
2023-09-01,36.4158,36.49,36.4,36.49,1140,36.4158,36.49,36.4,36.49,1140,0.0,1.0
2023-09-05,36.32,36.45,36.32,36.45,18337,36.32,36.45,36.32,36.45,18337,0.0,1.0
2023-09-06,36.2043,36.33,36.1225,36.33,6815,36.2043,36.33,36.1225,36.33,6815,0.0,1.0
2023-09-07,36.1379,36.1379,36.06,36.06,2062,36.1379,36.1379,36.06,36.06,2062,0.0,1.0
2023-09-08,36.21,36.25,36.15,36.25,2508,36.21,36.25,36.15,36.25,2508,0.0,1.0
2023-09-11,36.3082,36.3172,36.22,36.25,3912,36.3082,36.3172,36.22,36.25,3912,0.0,1.0
2023-09-12,36.1983,36.34,36.15,36.34,73249,36.1983,36.34,36.15,36.34,73249,0.0,1.0
2023-09-13,36.17,36.245,36.1552,36.21,12677,36.17,36.245,36.1552,36.21,12677,0.0,1.0
2023-09-14,36.37,36.426,36.29,36.29,4547,36.37,36.426,36.29,36.29,4547,0.0,1.0
2023-09-15,36.11,36.315,36.09,36.315,14815,36.11,36.315,36.09,36.315,14815,0.0,1.0
2023-09-18,36.15,36.1786,36.1,36.1001,7412,36.15,36.1786,36.1,36.1001,7412,0.0,1.0
2023-09-19,36.06,36.08,35.97,35.9701,4212,36.06,36.08,35.97,35.9701,4212,0.0,1.0
2023-09-20,35.88,36.23,35.88,36.23,5537,35.88,36.23,35.88,36.23,5537,0.0,1.0
2023-09-21,35.52,35.75,35.51,35.73,6682,35.52,35.75,35.51,35.73,6682,0.0,1.0
2023-09-22,35.48,35.63,35.46,35.63,5152,35.48,35.63,35.46,35.63,5152,0.0,1.0
2023-09-25,35.57,35.57,35.402,35.402,6027,35.57,35.57,35.402,35.402,6027,0.0,1.0
2023-09-26,35.28,35.4,35.2001,35.4,6578,35.28,35.4,35.2001,35.4,6578,0.0,1.0
2023-09-27,35.3,35.3391,35.23,35.3352,3570,35.3,35.3391,35.23,35.3352,3570,0.0,1.0
2023-09-28,35.35,35.46,35.26,35.33,14205,35.35,35.46,35.26,35.33,14205,0.0,1.0
2023-09-29,35.32,35.56,35.28,35.5,9787,35.32,35.56,35.28,35.5,9787,0.0,1.0
2023-10-02,35.3035,35.35,35.21,35.35,12221,35.3035,35.35,35.21,35.35,12221,0.0,1.0
2023-10-03,35.0439,35.3,35.02,35.3,7688,35.0439,35.3,35.02,35.3,7688,0.0,1.0
2023-10-04,35.27,35.29,35.0481,35.08,21515,35.27,35.29,35.0481,35.08,21515,0.0,1.0
2023-10-05,35.2029,35.28,35.095,35.095,5182,35.2029,35.28,35.095,35.095,5182,0.0,1.0
2023-10-06,35.5,35.5699,35.05,35.05,1802,35.5,35.5699,35.05,35.05,1802,0.0,1.0
2023-10-09,35.6022,35.6022,35.39,35.44,14165,35.6022,35.6022,35.39,35.44,14165,0.0,1.0
2023-10-10,35.7256,35.87,35.6901,35.805,8750,35.7256,35.87,35.6901,35.805,8750,0.0,1.0
2023-10-11,35.84,35.84,35.7,35.721,4888,35.84,35.84,35.7,35.721,4888,0.0,1.0
2023-10-12,35.676,35.84,35.56,35.78,4532,35.676,35.84,35.56,35.78,4532,0.0,1.0
2023-10-13,35.57,35.79,35.4904,35.79,3819,35.57,35.79,35.4904,35.79,3819,0.0,1.0
2023-10-16,35.8527,35.88,35.69,35.69,58606,35.8527,35.88,35.69,35.69,58606,0.0,1.0
2023-10-17,35.8043,35.9,35.66,35.6653,2800,35.8043,35.9,35.66,35.6653,2800,0.0,1.0
2023-10-18,35.49,35.73,35.49,35.73,7867,35.49,35.73,35.49,35.73,7867,0.0,1.0
2023-10-19,35.3546,35.5801,35.3546,35.57,3695,35.3546,35.5801,35.3546,35.57,3695,0.0,1.0
2023-10-20,35.0887,35.3,35.0887,35.3,3424,35.0887,35.3,35.0887,35.3,3424,0.0,1.0
2023-10-23,35.028,35.2,35.028,35.04,4948,35.028,35.2,35.028,35.04,4948,0.0,1.0
2023-10-24,35.1995,35.24,35.0904,35.23,159964,35.1995,35.24,35.0904,35.23,159964,0.0,1.0
2023-10-25,34.8772,35.06,34.8316,35.06,591786,34.8772,35.06,34.8316,35.06,591786,0.0,1.0
2023-10-26,34.634,34.8448,34.6108,34.8,13832,34.634,34.8448,34.6108,34.8,13832,0.0,1.0
2023-10-27,34.5189,34.78,34.4946,34.78,68805,34.5189,34.78,34.4946,34.78,68805,0.0,1.0
2023-10-30,34.777,34.81,34.67,34.71,11592,34.777,34.81,34.67,34.71,11592,0.0,1.0
2023-10-31,34.8789,34.9,34.74,34.81,21097,34.8789,34.9,34.74,34.81,21097,0.0,1.0
2023-11-01,35.04,35.13,34.8939,34.95,24876,35.04,35.13,34.8939,34.95,24876,0.0,1.0
2023-11-02,35.5032,35.5032,35.32,35.32,13357,35.5032,35.5032,35.32,35.32,13357,0.0,1.0
2023-11-03,35.7358,35.78,35.65,35.725,7449,35.7358,35.78,35.65,35.725,7449,0.0,1.0
2023-11-06,35.78,35.8,35.67,35.67,69636,35.78,35.8,35.67,35.67,69636,0.0,1.0
2023-11-07,35.8299,35.88,35.7003,35.75,8655,35.8299,35.88,35.7003,35.75,8655,0.0,1.0
2023-11-08,35.87,35.92,35.72,35.83,10270,35.87,35.92,35.72,35.83,10270,0.0,1.0
2023-11-09,35.7,35.94,35.66,35.94,30053,35.7,35.94,35.66,35.94,30053,0.0,1.0
2023-11-10,36.0219,36.0219,35.7149,35.77,7400,36.0219,36.0219,35.7149,35.77,7400,0.0,1.0
2023-11-13,36.0048,36.0699,35.915,35.94,11372,36.0048,36.0699,35.915,35.94,11372,0.0,1.0
2023-11-14,36.44,36.57,36.338,36.338,11588,36.44,36.57,36.338,36.338,11588,0.0,1.0
2023-11-15,36.5155,36.64,36.48,36.5,13963,36.5155,36.64,36.48,36.5,13963,0.0,1.0
2023-11-16,36.5415,36.5415,36.44,36.4841,22995,36.5415,36.5415,36.44,36.4841,22995,0.0,1.0
2023-11-17,36.5859,36.6065,36.5632,36.5632,1638,36.5859,36.6065,36.5632,36.5632,1638,0.0,1.0
2023-11-20,36.7658,36.8099,36.62,36.63,33711,36.7658,36.8099,36.62,36.63,33711,0.0,1.0
2023-11-21,36.69,36.72,36.62,36.72,102725,36.69,36.72,36.62,36.72,102725,0.0,1.0
2023-11-22,36.8,36.85,36.73,36.85,386073,36.8,36.85,36.73,36.85,386073,0.0,1.0
2023-11-24,36.83,36.83,36.78,36.8176,3606,36.83,36.83,36.78,36.8176,3606,0.0,1.0
2023-11-27,36.765,36.845,36.76,36.795,3613,36.765,36.845,36.76,36.795,3613,0.0,1.0
2023-11-28,36.8301,36.87,36.79,36.79,3619,36.8301,36.87,36.79,36.79,3619,0.0,1.0
2023-11-29,36.8015,37.0,36.8015,36.91,3143,36.8015,37.0,36.8015,36.91,3143,0.0,1.0
2023-11-30,36.89,36.89,36.75,36.795,13973,36.89,36.89,36.75,36.795,13973,0.0,1.0
2023-12-01,37.0631,37.09,36.85,36.8609,151301,37.0631,37.09,36.85,36.8609,151301,0.0,1.0
2023-12-04,36.9313,36.9313,36.84,36.888,9557,36.9313,36.9313,36.84,36.888,9557,0.0,1.0
2023-12-05,36.9116,36.955,36.87,36.88,5122,36.9116,36.955,36.87,36.88,5122,0.0,1.0
2023-12-06,36.78,36.94,36.78,36.94,1587,36.78,36.94,36.78,36.94,1587,0.0,1.0
2023-12-07,37.0061,37.01,36.96,36.96,1332,37.0061,37.01,36.96,36.96,1332,0.0,1.0
2023-12-08,37.1,37.1,37.01,37.01,2151,37.1,37.1,37.01,37.01,2151,0.0,1.0
2023-12-11,37.2134,37.2134,37.06,37.06,8868,37.2134,37.2134,37.06,37.06,8868,0.0,1.0
2023-12-12,37.3391,37.3391,37.1967,37.1967,27212,37.3391,37.3391,37.1967,37.1967,27212,0.0,1.0
2023-12-13,37.6525,37.6525,37.3616,37.3616,1142,37.6525,37.6525,37.3616,37.3616,1142,0.0,1.0
2023-12-14,37.7234,37.79,37.6808,37.72,2362,37.7234,37.79,37.6808,37.72,2362,0.0,1.0
2023-12-15,37.7486,37.765,37.66,37.765,7610,37.7486,37.765,37.66,37.765,7610,0.0,1.0
2023-12-18,37.8464,37.8464,37.77,37.77,22811,37.8464,37.8464,37.77,37.77,22811,0.0,1.0
2023-12-19,37.9202,37.9202,37.8,37.8,1761,37.9202,37.9202,37.8,37.8,1761,0.0,1.0
2023-12-20,37.6476,38.0,37.6476,37.92,25328,37.6476,38.0,37.6476,37.92,25328,0.0,1.0
2023-12-21,37.846,37.846,37.6753,37.76,7152,37.846,37.846,37.6753,37.76,7152,0.0,1.0
2023-12-22,37.9001,37.95,37.85,37.85,14951,37.9001,37.95,37.85,37.85,14951,0.0,1.0
2023-12-26,37.9948,38.0272,37.93,37.9686,7668,37.9948,38.0272,37.93,37.9686,7668,0.0,1.0
2023-12-27,38.03,38.04,37.98,37.98,13196,38.03,38.04,37.98,37.98,13196,0.0,1.0
2023-12-28,38.0546,38.1032,38.0546,38.0723,10101,38.0546,38.1032,38.0546,38.0723,10101,0.0,1.0
2023-12-29,37.9914,38.09,37.9301,38.03,13994,37.9914,38.09,37.9301,38.03,13994,0.0,1.0
2024-01-02,37.8971,37.93,37.81,37.84,132992,37.8971,37.93,37.81,37.84,132992,0.0,1.0
2024-01-03,37.695,37.7982,37.695,37.751,42095,37.695,37.7982,37.695,37.751,42095,0.0,1.0
2024-01-04,37.6278,37.79,37.6278,37.69,7910,37.6278,37.79,37.6278,37.69,7910,0.0,1.0
2024-01-05,37.6802,37.77,37.62,37.75,41608,37.6802,37.77,37.62,37.75,41608,0.0,1.0
2024-01-08,38.0076,38.02,37.68,37.68,12667,38.0076,38.02,37.68,37.68,12667,0.0,1.0
2024-01-09,37.9815,38.01,37.88,37.99,8396,37.9815,38.01,37.88,37.99,8396,0.0,1.0
2024-01-10,38.1101,38.14,37.98,37.99,7118,38.1101,38.14,37.98,37.99,7118,0.0,1.0
2024-01-11,38.11,38.1109,37.94,38.105,7303,38.11,38.1109,37.94,38.105,7303,0.0,1.0
2024-01-12,38.15,38.25,38.08,38.245,63665,38.15,38.25,38.08,38.245,63665,0.0,1.0
2024-01-16,38.04,38.09,37.96,38.05,55405,38.04,38.09,37.96,38.05,55405,0.0,1.0
2024-01-17,37.9593,37.9593,37.82,37.87,4288,37.9593,37.9593,37.82,37.87,4288,0.0,1.0
2024-01-18,38.1675,38.1675,37.97,38.04,5700,38.1675,38.1675,37.97,38.04,5700,0.0,1.0
2024-01-19,38.4552,38.47,38.2055,38.2055,4152,38.4552,38.47,38.2055,38.2055,4152,0.0,1.0
2024-01-22,38.515,38.55,38.47,38.52,9303,38.515,38.55,38.47,38.52,9303,0.0,1.0
2024-01-23,38.5882,38.5882,38.49,38.5,9939,38.5882,38.5882,38.49,38.5,9939,0.0,1.0
2024-01-24,38.6052,38.695,38.6052,38.66,7284,38.6052,38.695,38.6052,38.66,7284,0.0,1.0
2024-01-25,38.67,38.67,38.58,38.63,105965,38.67,38.67,38.58,38.63,105965,0.0,1.0
2024-01-26,38.66,38.722,38.63,38.71,13906,38.66,38.722,38.63,38.71,13906,0.0,1.0
2024-01-29,38.8,38.8,38.66,38.66,2061,38.8,38.8,38.66,38.66,2061,0.0,1.0
2024-01-30,38.8119,38.815,38.781,38.7829,3458,38.8119,38.815,38.781,38.7829,3458,0.0,1.0
2024-01-31,38.5152,38.68,38.5152,38.64,3329,38.5152,38.68,38.5152,38.64,3329,0.0,1.0
2024-02-01,38.7412,38.745,38.56,38.56,4693,38.7412,38.745,38.56,38.56,4693,0.0,1.0
2024-02-02,38.9631,38.9832,38.7732,38.7732,5396,38.9631,38.9832,38.7732,38.7732,5396,0.0,1.0
2024-02-05,38.9266,38.9266,38.8607,38.88,98049,38.9266,38.9266,38.8607,38.88,98049,0.0,1.0
2024-02-06,38.93,38.93,38.93,38.93,401,38.93,38.93,38.93,38.93,401,0.0,1.0
2024-02-07,39.0982,39.0982,39.03,39.04,6673,39.0982,39.0982,39.03,39.04,6673,0.0,1.0
2024-02-08,39.1061,39.1061,39.06,39.06,3611,39.1061,39.1061,39.06,39.06,3611,0.0,1.0
2024-02-09,39.17,39.2,39.11,39.11,899,39.17,39.2,39.11,39.11,899,0.0,1.0
2024-02-12,39.1881,39.2396,39.15,39.15,3352,39.1881,39.2396,39.15,39.15,3352,0.0,1.0
2024-02-13,38.91,39.0185,38.91,38.97,1134,38.91,39.0185,38.91,38.97,1134,0.0,1.0
2024-02-14,39.09,39.14,39.0,39.02,13322,39.09,39.14,39.0,39.02,13322,0.0,1.0
2024-02-15,39.18,39.19,39.09,39.09,31968,39.18,39.19,39.09,39.09,31968,0.0,1.0
2024-02-16,39.1688,39.24,39.1601,39.18,6406,39.1688,39.24,39.1601,39.18,6406,0.0,1.0
2024-02-20,39.055,39.078,38.98,39.0647,61759,39.055,39.078,38.98,39.0647,61759,0.0,1.0
2024-02-21,39.1,39.1,38.96,38.97,9605,39.1,39.1,38.96,38.97,9605,0.0,1.0
2024-02-22,39.39,39.425,39.3414,39.36,18754,39.39,39.425,39.3414,39.36,18754,0.0,1.0
2024-02-23,39.43,39.46,39.43,39.43,5282,39.43,39.46,39.43,39.43,5282,0.0,1.0
2024-02-26,39.4277,39.45,39.39,39.43,19818,39.4277,39.45,39.39,39.43,19818,0.0,1.0
2024-02-27,39.4357,39.44,39.39,39.4,6829,39.4357,39.44,39.39,39.4,6829,0.0,1.0
2024-02-28,39.4213,39.455,39.38,39.38,6319,39.4213,39.455,39.38,39.38,6319,0.0,1.0
2024-02-29,39.5287,39.5287,39.44,39.44,11068,39.5287,39.5287,39.44,39.44,11068,0.0,1.0
2024-03-01,39.6152,39.6152,39.5,39.5,7263,39.6152,39.6152,39.5,39.5,7263,0.0,1.0
2024-03-04,39.6,39.635,39.581,39.581,1718,39.6,39.635,39.581,39.581,1718,0.0,1.0
2024-03-05,39.43,39.535,39.37,39.51,10531,39.43,39.535,39.37,39.51,10531,0.0,1.0
2024-03-06,39.5,39.58,39.48,39.56,46351,39.5,39.58,39.48,39.56,46351,0.0,1.0
2024-03-07,39.61,39.65,39.5801,39.61,25341,39.61,39.65,39.5801,39.61,25341,0.0,1.0
2024-03-08,39.5898,39.705,39.541,39.62,1132,39.5898,39.705,39.541,39.62,1132,0.0,1.0
2024-03-11,39.54,39.555,39.53,39.53,3990,39.54,39.555,39.53,39.53,3990,0.0,1.0
2024-03-12,39.7341,39.7341,39.63,39.63,4324,39.7341,39.7341,39.63,39.63,4324,0.0,1.0
2024-03-13,39.69,39.71,39.69,39.7,2686,39.69,39.71,39.69,39.7,2686,0.0,1.0
2024-03-14,39.66,39.66,39.62,39.62,1990,39.66,39.66,39.62,39.62,1990,0.0,1.0
2024-03-15,39.613,39.645,39.57,39.642,2418,39.613,39.645,39.57,39.642,2418,0.0,1.0
2024-03-18,39.68,39.77,39.68,39.77,5999,39.68,39.77,39.68,39.77,5999,0.0,1.0
2024-03-19,39.793,39.8,39.6506,39.6506,125019,39.793,39.8,39.6506,39.6506,125019,0.0,1.0
2024-03-20,39.95,39.95,39.79,39.7972,368671,39.95,39.95,39.79,39.7972,368671,0.0,1.0
2024-03-21,39.935,40.08,39.86,39.86,9509,39.935,40.08,39.86,39.86,9509,0.0,1.0
2024-03-22,39.91,39.955,39.9001,39.9511,8851,39.91,39.955,39.9001,39.9511,8851,0.0,1.0
2024-03-25,39.89,39.96,39.89,39.91,28249,39.89,39.96,39.89,39.91,28249,0.0,1.0
2024-03-26,39.9186,39.991,39.91,39.95,3965,39.9186,39.991,39.91,39.95,3965,0.0,1.0
2024-03-27,39.9952,39.9952,39.921,39.965,3801,39.9952,39.9952,39.921,39.965,3801,0.0,1.0
2024-03-28,40.0245,40.04,39.9814,40.04,13523,40.0245,40.04,39.9814,40.04,13523,0.0,1.0
2024-04-01,40.0294,40.0294,39.96,39.99,4292,40.0294,40.0294,39.96,39.99,4292,0.0,1.0
2024-04-02,39.93,39.9382,39.861,39.861,2267,39.93,39.9382,39.861,39.861,2267,0.0,1.0
2024-04-03,39.98,39.9914,39.89,39.89,6780,39.98,39.9914,39.89,39.89,6780,0.0,1.0
2024-04-04,39.7999,40.02,39.7999,39.99,1797,39.7999,40.02,39.7999,39.99,1797,0.0,1.0
2024-04-05,39.9196,39.98,39.9114,39.9114,1517,39.9196,39.98,39.9114,39.9114,1517,0.0,1.0
2024-04-08,39.9429,39.98,39.9,39.9,3334,39.9429,39.98,39.9,39.9,3334,0.0,1.0
2024-04-09,39.9564,39.9564,39.83,39.83,11885,39.9564,39.9564,39.83,39.83,11885,0.0,1.0
2024-04-10,39.8746,39.88,39.8,39.8,1292,39.8746,39.88,39.8,39.8,1292,0.0,1.0
2024-04-11,39.9677,39.989,39.83,39.86,3229,39.9677,39.989,39.83,39.86,3229,0.0,1.0
2024-04-12,39.7616,39.7616,39.69,39.6901,217,39.7616,39.7616,39.69,39.6901,217,0.0,1.0
2024-04-15,39.5814,39.8167,39.5814,39.76,3531,39.5814,39.8167,39.5814,39.76,3531,0.0,1.0
2024-04-16,39.5867,39.6197,39.52,39.52,1485,39.5867,39.6197,39.52,39.52,1485,0.0,1.0
2024-04-17,39.49,39.61,39.455,39.61,3123,39.49,39.61,39.455,39.61,3123,0.0,1.0
2024-04-18,39.4514,39.62,39.42,39.475,1579,39.4514,39.62,39.42,39.475,1579,0.0,1.0
2024-04-19,39.25,39.381,39.25,39.3,1941,39.25,39.381,39.25,39.3,1941,0.0,1.0
2024-04-22,39.49,39.6351,39.4,39.44,8237,39.49,39.6351,39.4,39.44,8237,0.0,1.0
2024-04-23,39.775,39.8199,39.65,39.65,10194,39.775,39.8199,39.65,39.65,10194,0.0,1.0
2024-04-24,39.8,39.8,39.74,39.74,1741,39.8,39.8,39.74,39.74,1741,0.0,1.0
2024-04-25,39.7102,39.7102,39.4801,39.49,3589,39.7102,39.7102,39.4801,39.49,3589,0.0,1.0
2024-04-26,39.9235,39.9545,39.88,39.91,5697,39.9235,39.9545,39.88,39.91,5697,0.0,1.0
2024-04-29,39.9648,39.98,39.925,39.965,3297,39.9648,39.98,39.925,39.965,3297,0.0,1.0
2024-04-30,39.761,39.89,39.761,39.87,6658,39.761,39.89,39.761,39.87,6658,0.0,1.0
2024-05-01,39.7009,39.89,39.631,39.6554,7771,39.7009,39.89,39.631,39.6554,7771,0.0,1.0
2024-05-02,39.84,39.88,39.74,39.7784,18646,39.84,39.88,39.74,39.7784,18646,0.0,1.0
2024-05-03,40.1159,40.1159,40.04,40.04,7234,40.1159,40.1159,40.04,40.04,7234,0.0,1.0
2024-05-06,40.2475,40.2475,40.1303,40.15,3212,40.2475,40.2475,40.1303,40.15,3212,0.0,1.0
2024-05-07,40.2898,40.3499,40.24,40.3499,1832,40.2898,40.3499,40.24,40.3499,1832,0.0,1.0
2024-05-08,40.2899,40.31,40.25,40.3,1829,40.2899,40.31,40.25,40.3,1829,0.0,1.0
2024-05-09,40.3584,40.3584,40.28,40.28,1757,40.3584,40.3584,40.28,40.28,1757,0.0,1.0
2024-05-10,40.382,40.382,40.36,40.37,2120,40.382,40.382,40.36,40.37,2120,0.0,1.0
2024-05-13,40.3752,40.395,40.36,40.37,781,40.3752,40.395,40.36,40.37,781,0.0,1.0
2024-05-14,40.4301,40.47,40.36,40.39,5376,40.4301,40.47,40.36,40.39,5376,0.0,1.0
2024-05-15,40.5099,40.53,40.45,40.45,1495,40.5099,40.53,40.45,40.45,1495,0.0,1.0
2024-05-16,40.526,40.53,40.48,40.4815,2547,40.526,40.53,40.48,40.4815,2547,0.0,1.0
2024-05-17,40.5401,40.57,40.53,40.57,3271,40.5401,40.57,40.53,40.57,3271,0.0,1.0
2024-05-20,40.5493,40.59,40.5115,40.53,6208,40.5493,40.59,40.5115,40.53,6208,0.0,1.0
2024-05-21,40.5648,40.5648,40.53,40.53,424,40.5648,40.5648,40.53,40.53,424,0.0,1.0
2024-05-22,40.5559,40.57,40.5103,40.57,13202,40.5559,40.57,40.5103,40.57,13202,0.0,1.0
2024-05-23,40.5311,40.604,40.5,40.51,4301,40.5311,40.604,40.5,40.51,4301,0.0,1.0
2024-05-24,40.5998,40.625,40.55,40.625,12550,40.5998,40.625,40.55,40.625,12550,0.0,1.0
2024-05-28,40.5956,40.68,40.56,40.68,1611,40.5956,40.68,40.56,40.68,1611,0.0,1.0
2024-05-29,40.58,40.6199,40.55,40.6,3802,40.58,40.6199,40.55,40.6,3802,0.0,1.0
2024-05-30,40.5616,40.6,40.54,40.55,7906,40.5616,40.6,40.54,40.55,7906,0.0,1.0
2024-05-31,40.6332,40.6332,40.5,40.55,2703,40.6332,40.6332,40.5,40.55,2703,0.0,1.0
2024-06-03,40.6401,40.67,40.58,40.58,12502,40.6401,40.67,40.58,40.58,12502,0.0,1.0
2024-06-04,40.66,40.7299,40.6014,40.7299,6542,40.66,40.7299,40.6014,40.7299,6542,0.0,1.0
2024-06-05,40.6901,40.79,40.64,40.79,6525,40.6901,40.79,40.64,40.79,6525,0.0,1.0
2024-06-06,40.7,40.7588,40.6601,40.7588,3240,40.7,40.7588,40.6601,40.7588,3240,0.0,1.0
2024-06-07,40.7249,40.77,40.6801,40.7609,16546,40.7249,40.77,40.6801,40.7609,16546,0.0,1.0
2024-06-10,40.7301,40.7699,40.71,40.75,17737,40.7301,40.7699,40.71,40.75,17737,0.0,1.0
2024-06-11,40.74,40.7799,40.7001,40.7799,31435,40.74,40.7799,40.7001,40.7799,31435,0.0,1.0
2024-06-12,40.7752,40.79,40.72,40.7569,41246,40.7752,40.79,40.72,40.7569,41246,0.0,1.0
2024-06-13,40.8,40.88,40.755,40.88,13634,40.8,40.88,40.755,40.88,13634,0.0,1.0
2024-06-14,40.8,40.8699,40.7301,40.8699,9505,40.8,40.8699,40.7301,40.8699,9505,0.0,1.0
2024-06-17,40.8199,40.83,40.764,40.83,31621,40.8199,40.83,40.764,40.83,31621,0.0,1.0
2024-06-18,40.795,40.84,40.77,40.77,60647,40.795,40.84,40.77,40.77,60647,0.0,1.0
2024-06-20,40.81,40.88,40.76,40.88,163701,40.81,40.88,40.76,40.88,163701,0.0,1.0
2024-06-21,40.84,40.89,40.78,40.8799,244272,40.84,40.89,40.78,40.8799,244272,0.0,1.0
2024-06-24,40.765,40.96,40.765,40.96,300045,40.765,40.96,40.765,40.96,300045,0.0,1.0
2024-06-25,40.88,40.89,40.7568,40.855,237334,40.88,40.89,40.7568,40.855,237334,0.0,1.0
2024-06-26,40.87,40.91,40.78,40.825,293218,40.87,40.91,40.78,40.825,293218,0.0,1.0
2024-06-27,40.9381,40.97,40.8548,40.92,80185,40.9381,40.97,40.8548,40.92,80185,0.0,1.0
2024-06-28,40.89,41.12,40.85,40.985,94095,40.89,41.12,40.85,40.985,94095,0.0,1.0
2024-07-01,40.9177,41.51,40.77,40.9,222425,40.9177,41.51,40.77,40.9,222425,0.0,1.0
2024-07-02,41.0459,41.05,40.89,40.91,118883,41.0459,41.05,40.89,40.91,118883,0.0,1.0
2024-07-03,41.18,41.21,41.04,41.04,28523,41.18,41.21,41.04,41.04,28523,0.0,1.0
2024-07-05,41.32,41.335,41.17,41.18,30751,41.32,41.335,41.17,41.18,30751,0.0,1.0
2024-07-08,41.34,41.42,41.28,41.36,53977,41.34,41.42,41.28,41.36,53977,0.0,1.0
2024-07-09,41.355,41.4699,41.3,41.4699,62022,41.355,41.4699,41.3,41.4699,62022,0.0,1.0
2024-07-10,41.57,41.57,41.3801,41.43,28398,41.57,41.57,41.3801,41.43,28398,0.0,1.0
2024-07-11,41.3993,41.6,41.3623,41.6,37194,41.3993,41.6,41.3623,41.6,37194,0.0,1.0
2024-07-12,41.52,41.6699,41.44,41.44,40151,41.52,41.6699,41.44,41.44,40151,0.0,1.0
2024-07-15,41.5508,41.71,41.5201,41.62,16814,41.5508,41.71,41.5201,41.62,16814,0.0,1.0
2024-07-16,41.697,41.7,41.635,41.67,60182,41.697,41.7,41.635,41.67,60182,0.0,1.0
2024-07-17,41.4006,41.53,41.4,41.53,48639,41.4006,41.53,41.4,41.53,48639,0.0,1.0
2024-07-18,41.25,41.52,41.155,41.49,84938,41.25,41.52,41.155,41.49,84938,0.0,1.0
2024-07-19,41.0819,41.25,41.07,41.16,29708,41.0819,41.25,41.07,41.16,29708,0.0,1.0
2024-07-22,41.3391,41.37,41.195,41.25,21299,41.3391,41.37,41.195,41.25,21299,0.0,1.0
2024-07-23,41.33,41.42,41.2813,41.36,9370,41.33,41.42,41.2813,41.36,9370,0.0,1.0
2024-07-24,40.7751,41.0992,40.75,41.0992,28217,40.7751,41.0992,40.75,41.0992,28217,0.0,1.0
2024-07-25,40.67,41.04,40.66,40.86,8843,40.67,41.04,40.66,40.86,8843,0.0,1.0
2024-07-26,40.8792,40.9939,40.845,40.85,19103,40.8792,40.9939,40.845,40.85,19103,0.0,1.0
2024-07-29,40.96,41.0199,40.92,41.01,6217,40.96,41.0199,40.92,41.01,6217,0.0,1.0
2024-07-30,40.84,41.02,40.7544,41.01,23528,40.84,41.02,40.7544,41.01,23528,0.0,1.0
2024-07-31,41.197,41.32,41.095,41.095,12894,41.197,41.32,41.095,41.095,12894,0.0,1.0
2024-08-01,40.8626,41.32,40.78,41.32,16372,40.8626,41.32,40.78,41.32,16372,0.0,1.0
2024-08-02,40.5168,40.73,40.34,40.73,20965,40.5168,40.73,40.34,40.73,20965,0.0,1.0
2024-08-05,39.85,40.1799,39.39,39.39,9457,39.85,40.1799,39.39,39.39,9457,0.0,1.0
2024-08-06,40.1283,40.36,39.85,39.85,14460,40.1283,40.36,39.85,39.85,14460,0.0,1.0
2024-08-07,39.9017,40.451,39.9017,40.38,63954,39.9017,40.451,39.9017,40.38,63954,0.0,1.0
2024-08-08,40.4164,40.428,40.24,40.24,11734,40.4164,40.428,40.24,40.24,11734,0.0,1.0
2024-08-09,40.54,40.54,40.4,40.4,6058,40.54,40.54,40.4,40.4,6058,0.0,1.0
2024-08-12,40.5131,40.6599,40.48,40.58,13373,40.5131,40.6599,40.48,40.58,13373,0.0,1.0
2024-08-13,40.9377,40.9377,40.68,40.68,21125,40.9377,40.9377,40.68,40.68,21125,0.0,1.0
2024-08-14,41.0449,41.05,40.87,41.0,9684,41.0449,41.05,40.87,41.0,9684,0.0,1.0
2024-08-15,41.3893,41.42,41.25,41.25,10216,41.3893,41.42,41.25,41.25,10216,0.0,1.0
2024-08-16,41.44,41.5197,41.33,41.33,15256,41.44,41.5197,41.33,41.33,15256,0.0,1.0
2024-08-19,41.6966,41.6966,41.49,41.49,5940,41.6966,41.6966,41.49,41.49,5940,0.0,1.0
2024-08-20,41.6863,41.73,41.6,41.6,44977,41.6863,41.73,41.6,41.6,44977,0.0,1.0
2024-08-21,41.7894,41.79,41.65,41.75,8820,41.7894,41.79,41.65,41.75,8820,0.0,1.0
2024-08-22,41.5101,41.81,41.5101,41.81,7162,41.5101,41.81,41.5101,41.81,7162,0.0,1.0
2024-08-23,41.8437,41.8437,41.72,41.8,5264,41.8437,41.8437,41.72,41.8,5264,0.0,1.0
2024-08-26,41.7574,41.86,41.7574,41.81,2881,41.7574,41.86,41.7574,41.81,2881,0.0,1.0
2024-08-27,41.8305,41.84,41.72,41.72,7185,41.8305,41.84,41.72,41.72,7185,0.0,1.0
2024-08-28,41.709,41.84,41.56,41.74,9937,41.709,41.84,41.56,41.74,9937,0.0,1.0
2024-08-29,41.6893,41.91,41.6893,41.747,9578,41.6893,41.91,41.6893,41.747,9578,0.0,1.0
2024-08-30,41.9529,41.9529,41.71,41.9399,7187,41.9529,41.9529,41.71,41.9399,7187,0.0,1.0
2024-09-03,41.48,41.78,41.37,41.78,23325,41.48,41.78,41.37,41.78,23325,0.0,1.0
2024-09-04,41.4386,41.5735,41.4,41.53,8854,41.4386,41.5735,41.4,41.53,8854,0.0,1.0
2024-09-05,41.4,41.5146,41.2603,41.42,18032,41.4,41.5146,41.2603,41.42,18032,0.0,1.0
2024-09-06,40.9433,41.36,40.94,41.36,10637,40.9433,41.36,40.94,41.36,10637,0.0,1.0
2024-09-09,41.2013,41.265,41.08,41.23,8880,41.2013,41.265,41.08,41.23,8880,0.0,1.0
2024-09-10,41.33,41.34,41.13,41.28,23952,41.33,41.34,41.13,41.28,23952,0.0,1.0
2024-09-11,41.578,41.578,40.95,41.19,19233,41.578,41.578,40.95,41.19,19233,0.0,1.0
2024-09-12,41.7872,41.8199,41.5268,41.59,8902,41.7872,41.8199,41.5268,41.59,8902,0.0,1.0
2024-09-13,41.9218,41.98,41.88,41.92,10645,41.9218,41.98,41.88,41.92,10645,0.0,1.0
2024-09-16,41.97,42.01,41.855,41.93,12279,41.97,42.01,41.855,41.93,12279,0.0,1.0
2024-09-17,41.9661,42.12,41.8914,42.08,6058,41.9661,42.12,41.8914,42.08,6058,0.0,1.0
2024-09-18,41.96,42.48,41.8701,42.0,20066,41.96,42.48,41.8701,42.0,20066,0.0,1.0
2024-09-19,42.3262,42.4,42.24,42.24,2984,42.3262,42.4,42.24,42.24,2984,0.0,1.0
2024-09-20,42.315,42.35,42.21,42.3,23517,42.315,42.35,42.21,42.3,23517,0.0,1.0
2024-09-23,42.38,42.4099,42.31,42.36,17784,42.38,42.4099,42.31,42.36,17784,0.0,1.0
2024-09-24,42.4227,42.45,42.3199,42.45,9107,42.4227,42.45,42.3199,42.45,9107,0.0,1.0
2024-09-25,42.3948,42.5,42.36,42.43,6445,42.3948,42.5,42.36,42.43,6445,0.0,1.0
2024-09-26,42.4878,42.53,42.4162,42.53,7303,42.4878,42.53,42.4162,42.53,7303,0.0,1.0
2024-09-27,42.4783,42.58,42.4783,42.58,1559,42.4783,42.58,42.4783,42.58,1559,0.0,1.0
2024-09-30,42.557,42.557,42.37,42.37,2671,42.557,42.557,42.37,42.37,2671,0.0,1.0
2024-10-01,42.3621,42.44,42.275,42.33,54850,42.3621,42.44,42.275,42.33,54850,0.0,1.0
2024-10-02,42.3724,42.41,42.285,42.285,13208,42.3724,42.41,42.285,42.285,13208,0.0,1.0
2024-10-03,42.3299,42.35,42.24,42.31,9526,42.3299,42.35,42.24,42.31,9526,0.0,1.0
2024-10-04,42.4955,42.4955,42.31,42.42,2431,42.4955,42.4955,42.31,42.42,2431,0.0,1.0
2024-10-07,42.2821,42.5,42.2821,42.5,6542,42.2821,42.5,42.2821,42.5,6542,0.0,1.0
2024-10-08,42.5229,42.5229,42.34,42.34,4739,42.5229,42.5229,42.34,42.34,4739,0.0,1.0
2024-10-09,42.6646,42.6646,42.49,42.49,4983,42.6646,42.6646,42.49,42.49,4983,0.0,1.0
2024-10-10,42.6144,42.64,42.55,42.6,6348,42.6144,42.64,42.55,42.6,6348,0.0,1.0
2024-10-11,42.78,42.8,42.68,42.7093,8051,42.78,42.8,42.68,42.7093,8051,0.0,1.0
2024-10-14,42.9206,42.9206,42.8311,42.8913,5461,42.9206,42.9206,42.8311,42.8913,5461,0.0,1.0
2024-10-15,42.7383,42.9201,42.7383,42.9201,12015,42.7383,42.9201,42.7383,42.9201,12015,0.0,1.0
2024-10-16,42.8505,42.91,42.69,42.72,2695,42.8505,42.91,42.69,42.72,2695,0.0,1.0
2024-10-17,42.8608,42.98,42.83,42.8907,9243,42.8608,42.98,42.83,42.8907,9243,0.0,1.0
2024-10-18,42.9201,43.01,42.9,42.905,4575,42.9201,43.01,42.9,42.905,4575,0.0,1.0
2024-10-21,42.9049,42.9455,42.8,42.93,12453,42.9049,42.9455,42.8,42.93,12453,0.0,1.0
2024-10-22,42.9525,42.9525,42.85,42.87,3122,42.9525,42.9525,42.85,42.87,3122,0.0,1.0
2024-10-23,42.7295,42.8799,42.59,42.79,112845,42.7295,42.8799,42.59,42.79,112845,0.0,1.0
2024-10-24,42.804,42.82,42.72,42.78,4430,42.804,42.82,42.72,42.78,4430,0.0,1.0
2024-10-25,42.7936,42.7936,42.77,42.77,470,42.7936,42.7936,42.77,42.77,470,0.0,1.0
2024-10-28,42.8749,42.94,42.87,42.94,15832,42.8749,42.94,42.87,42.94,15832,0.0,1.0
2024-10-29,42.89,42.9424,42.23,42.23,5494,42.89,42.9424,42.23,42.23,5494,0.0,1.0
2024-10-30,42.82,42.9362,42.81,42.85,19173,42.82,42.9362,42.81,42.85,19173,0.0,1.0
2024-10-31,42.4186,42.592,42.41,42.592,6170,42.4186,42.592,42.41,42.592,6170,0.0,1.0
2024-11-01,42.4632,42.6125,42.46,42.555,11085,42.4632,42.6125,42.46,42.555,11085,0.0,1.0
2024-11-04,42.3907,42.51,42.36,42.45,13763,42.3907,42.51,42.36,42.45,13763,0.0,1.0
2024-11-05,42.6769,42.6769,42.55,42.55,4205,42.6769,42.6769,42.55,42.55,4205,0.0,1.0
2024-11-06,43.2486,43.2486,42.06,42.06,7080,43.2486,43.2486,42.06,42.06,7080,0.0,1.0
2024-11-07,43.3894,43.3899,43.3,43.3899,1451,43.3894,43.3899,43.3,43.3899,1451,0.0,1.0
2024-11-08,43.4728,43.54,43.4309,43.5299,2372,43.4728,43.54,43.4309,43.5299,2372,0.0,1.0
2024-11-11,43.4723,43.5792,43.45,43.5792,1695,43.4723,43.5792,43.45,43.5792,1695,0.0,1.0
2024-11-12,43.52,43.58,43.39,43.57,4398,43.52,43.58,43.39,43.57,4398,0.0,1.0
2024-11-13,43.4648,43.5596,43.4201,43.4201,7359,43.4648,43.5596,43.4201,43.4201,7359,0.0,1.0
2024-11-14,43.3622,43.54,43.3622,43.54,28207,43.3622,43.54,43.3622,43.54,28207,0.0,1.0
2024-11-15,43.0674,43.24,42.9601,43.24,2738,43.0674,43.24,42.9601,43.24,2738,0.0,1.0
2024-11-18,43.14,43.1891,43.03,43.1,4818,43.14,43.1891,43.03,43.1,4818,0.0,1.0
2024-11-19,43.2256,43.2256,43.065,43.065,8223,43.2256,43.2256,43.065,43.065,8223,0.0,1.0
2024-11-20,43.2186,43.2186,43.05,43.05,16466,43.2186,43.2186,43.05,43.05,16466,0.0,1.0
2024-11-21,43.357,43.357,43.22,43.22,7240,43.357,43.357,43.22,43.22,7240,0.0,1.0
2024-11-22,43.4627,43.4627,43.29,43.29,6713,43.4627,43.4627,43.29,43.29,6713,0.0,1.0
2024-11-25,43.5534,43.6116,43.47,43.6116,1302,43.5534,43.6116,43.47,43.6116,1302,0.0,1.0
2024-11-26,43.6776,43.73,43.56,43.56,4975,43.6776,43.73,43.56,43.56,4975,0.0,1.0
2024-11-27,43.6112,43.64,43.5601,43.64,3054,43.6112,43.64,43.5601,43.64,3054,0.0,1.0
2024-11-29,43.759,43.759,43.62,43.62,3084,43.759,43.759,43.62,43.62,3084,0.0,1.0
2024-12-02,43.785,43.82,43.71,43.73,155132,43.785,43.82,43.71,43.73,155132,0.0,1.0
2024-12-03,43.805,43.83,43.7218,43.7569,128948,43.805,43.83,43.7218,43.7569,128948,0.0,1.0
2024-12-04,43.9,43.91,43.8009,43.83,12404,43.9,43.91,43.8009,43.83,12404,0.0,1.0
2024-12-05,43.87,43.93,43.8608,43.8792,3513,43.87,43.93,43.8608,43.8792,3513,0.0,1.0
2024-12-06,43.927,43.94,43.87,43.87,4401,43.927,43.94,43.87,43.87,4401,0.0,1.0
2024-12-09,43.8047,43.8789,43.8047,43.83,3242,43.8047,43.8789,43.8047,43.83,3242,0.0,1.0
2024-12-10,43.7593,43.87,43.7593,43.7902,6770,43.7593,43.87,43.7593,43.7902,6770,0.0,1.0
2024-12-11,43.9156,43.93,43.9133,43.9238,1930,43.9156,43.93,43.9133,43.9238,1930,0.0,1.0
2024-12-12,43.87,43.89,43.8,43.89,6505,43.87,43.89,43.8,43.89,6505,0.0,1.0
2024-12-13,43.8311,43.85,43.78,43.85,1113,43.8311,43.85,43.78,43.85,1113,0.0,1.0
2024-12-16,43.893,43.9275,43.87,43.87,5748,43.893,43.9275,43.87,43.87,5748,0.0,1.0
2024-12-17,43.814,43.8399,43.77,43.8,9650,43.814,43.8399,43.77,43.8,9650,0.0,1.0
2024-12-18,43.15,43.86,43.11,43.79,6293,43.15,43.86,43.11,43.79,6293,0.0,1.0
2024-12-19,43.1534,43.27,43.1534,43.24,2574,43.1534,43.27,43.1534,43.24,2574,0.0,1.0
2024-12-20,43.39,43.56,43.15,43.15,7072,43.39,43.56,43.15,43.15,7072,0.0,1.0
2024-12-23,43.6141,43.6141,43.3,43.34,6531,43.6141,43.6141,43.3,43.34,6531,0.0,1.0
2024-12-24,43.8402,43.8402,43.66,43.66,3850,43.8402,43.8402,43.66,43.66,3850,0.0,1.0
2024-12-26,43.8893,43.92,43.77,43.77,10746,43.8893,43.92,43.77,43.77,10746,0.0,1.0
2024-12-27,43.6334,43.6334,43.6334,43.6334,94,43.6334,43.6334,43.6334,43.6334,94,0.0,1.0
2024-12-30,43.4211,43.47,43.24,43.24,4742,43.4211,43.47,43.24,43.24,4742,0.0,1.0
2024-12-31,43.2802,43.5699,43.28,43.5699,1949,43.2802,43.5699,43.28,43.5699,1949,0.0,1.0
2025-01-02,43.2471,43.37,43.06,43.37,35052,43.2471,43.37,43.06,43.37,35052,0.0,1.0
2025-01-03,43.5646,43.61,43.3,43.3,5051,43.5646,43.61,43.3,43.3,5051,0.0,1.0
2025-01-06,43.6683,43.8277,43.63,43.76,2435,43.6683,43.8277,43.63,43.76,2435,0.0,1.0
2025-01-07,43.3937,43.7,43.3937,43.7,3362,43.3937,43.7,43.3937,43.7,3362,0.0,1.0
2025-01-08,43.4675,43.4675,43.29,43.29,2436,43.4675,43.4675,43.29,43.29,2436,0.0,1.0
2025-01-10,43.0702,43.4,43.04,43.25,4187,43.0702,43.4,43.04,43.25,4187,0.0,1.0
2025-01-13,43.0984,43.13,42.82,42.82,50334,43.0984,43.13,42.82,42.82,50334,0.0,1.0
2025-01-14,43.11,43.24,42.97,43.2008,57873,43.11,43.24,42.97,43.2008,57873,0.0,1.0
2025-01-15,43.6589,43.69,43.51,43.54,47385,43.6589,43.69,43.51,43.54,47385,0.0,1.0
2025-01-16,43.6101,43.6872,43.54,43.6712,14282,43.6101,43.6872,43.54,43.6712,14282,0.0,1.0
2025-01-17,43.8,43.88,43.73,43.73,7241,43.8,43.88,43.73,43.73,7241,0.0,1.0
2025-01-21,44.0732,44.0732,43.33,43.33,28886,44.0732,44.0732,43.33,43.33,28886,0.0,1.0
2025-01-22,44.1943,44.2,44.17,44.2,1140,44.1943,44.2,44.17,44.2,1140,0.0,1.0
2025-01-23,44.2702,44.2702,44.13,44.13,5313,44.2702,44.2702,44.13,44.13,5313,0.0,1.0
2025-01-24,44.2334,44.33,44.1906,44.29,4766,44.2334,44.33,44.1906,44.29,4766,0.0,1.0
2025-01-27,43.9,43.9,43.81,43.84,73047,43.9,43.9,43.81,43.84,73047,0.0,1.0
2025-01-28,44.1467,44.17,43.92,43.9375,9099,44.1467,44.17,43.92,43.9375,9099,0.0,1.0
2025-01-29,44.0664,44.08,43.97,43.99,3471,44.0664,44.08,43.97,43.99,3471,0.0,1.0
2025-01-30,44.1773,44.1773,44.03,44.05,27905,44.1773,44.1773,44.03,44.05,27905,0.0,1.0
2025-01-31,44.01,44.3599,44.01,44.35,5687,44.01,44.3599,44.01,44.35,5687,0.0,1.0
2025-02-03,43.9051,44.0061,43.63,43.7145,9079,43.9051,44.0061,43.63,43.7145,9079,0.0,1.0
2025-02-04,44.0651,44.0651,43.89,43.89,10119,44.0651,44.0651,43.89,43.89,10119,0.0,1.0
2025-02-05,44.1345,44.1345,43.98,43.99,4860,44.1345,44.1345,43.98,43.99,4860,0.0,1.0
2025-02-06,44.2301,44.258,44.18,44.21,5822,44.2301,44.258,44.18,44.21,5822,0.0,1.0
2025-02-07,44.0442,44.4199,44.002,44.4199,23401,44.0442,44.4199,44.002,44.4199,23401,0.0,1.0
2025-02-10,44.17,44.2192,44.12,44.205,15270,44.17,44.2192,44.12,44.205,15270,0.0,1.0
2025-02-11,44.232,44.24,44.06,44.06,5978,44.232,44.24,44.06,44.06,5978,0.0,1.0
2025-02-12,44.164,44.24,44.01,44.01,2546,44.164,44.24,44.01,44.01,2546,0.0,1.0
2025-02-13,44.3976,44.42,44.17,44.17,7573,44.3976,44.42,44.17,44.17,7573,0.0,1.0
2025-02-14,44.4279,44.435,44.38,44.41,2593,44.4279,44.435,44.38,44.41,2593,0.0,1.0
2025-02-18,44.415,44.77,44.3807,44.77,5734,44.415,44.77,44.3807,44.77,5734,0.0,1.0
2025-02-19,44.558,44.5999,44.41,44.5999,2640,44.558,44.5999,44.41,44.5999,2640,0.0,1.0
2025-02-20,44.4953,44.5,44.35,44.5,10241,44.4953,44.5,44.35,44.5,10241,0.0,1.0
2025-02-21,44.079,44.439,44.079,44.42,14992,44.079,44.439,44.079,44.42,14992,0.0,1.0
2025-02-24,43.94,44.13,43.94,44.08,7167,43.94,44.13,43.94,44.08,7167,0.0,1.0
2025-02-25,43.825,43.9,43.7,43.9,11309,43.825,43.9,43.7,43.9,11309,0.0,1.0
2025-02-26,43.8361,44.06,43.75,43.96,11308,43.8361,44.06,43.75,43.96,11308,0.0,1.0
2025-02-27,43.3871,43.85,43.3871,43.81,3309,43.3871,43.85,43.3871,43.81,3309,0.0,1.0
2025-02-28,43.7994,43.7994,43.33,43.33,14151,43.7994,43.7994,43.33,43.33,14151,0.0,1.0
2025-03-03,43.27,43.866,43.19,43.866,27737,43.27,43.866,43.19,43.866,27737,0.0,1.0
2025-03-04,42.94,43.35,42.77,43.0982,20613,42.94,43.35,42.77,43.0982,20613,0.0,1.0
2025-03-05,43.32,43.3399,42.78,42.95,14744,43.32,43.3399,42.78,42.95,14744,0.0,1.0
2025-03-06,42.77,43.02,42.59,43.02,17575,42.77,43.02,42.59,43.02,17575,0.0,1.0
2025-03-07,42.9394,42.94,42.41,42.74,48299,42.9394,42.94,42.41,42.74,48299,0.0,1.0
2025-03-10,42.101,42.43,42.07,42.43,3349,42.101,42.43,42.07,42.43,3349,0.0,1.0
2025-03-11,41.8989,42.1597,41.63,42.01,15733,41.8989,42.1597,41.63,42.01,15733,0.0,1.0
2025-03-12,41.988,42.15,41.74,42.0,17410,41.988,42.15,41.74,42.0,17410,0.0,1.0
2025-03-13,41.5054,41.9,41.4501,41.805,6302,41.5054,41.9,41.4501,41.805,6302,0.0,1.0
2025-03-14,42.1852,42.1852,41.78,41.95,10266,42.1852,42.1852,41.78,41.95,10266,0.0,1.0
2025-03-17,42.3937,42.5299,42.12,42.17,17034,42.3937,42.5299,42.12,42.17,17034,0.0,1.0
2025-03-18,42.0167,42.06,41.94,42.04,3194,42.0167,42.06,41.94,42.04,3194,0.0,1.0
2025-03-19,42.3623,42.419,42.12,42.16,3486,42.3623,42.419,42.12,42.16,3486,0.0,1.0
2025-03-20,42.2762,42.51,42.14,42.14,12899,42.2762,42.51,42.14,42.14,12899,0.0,1.0
2025-03-21,42.2813,42.2813,41.98,42.0999,9400,42.2813,42.2813,41.98,42.0999,9400,0.0,1.0
2025-03-24,42.8899,42.8899,42.74,42.76,3553,42.8899,42.8899,42.74,42.76,3553,0.0,1.0
2025-03-25,42.9194,43.04,42.8208,42.938,591319,42.9194,43.04,42.8208,42.938,591319,0.0,1.0
2025-03-26,42.61,42.88,42.42,42.88,913888,42.61,42.88,42.42,42.88,913888,0.0,1.0
2025-03-27,42.4641,42.674151,42.42,42.674151,13369,42.4641,42.674151,42.42,42.674151,13369,0.0,1.0
2025-03-28,41.8019,42.245,41.75,42.22,9837,41.8019,42.245,41.75,42.22,9837,0.0,1.0
2025-03-31,41.9837,41.9837,41.41,41.41,12230,41.9837,41.9837,41.41,41.41,12230,0.0,1.0
2025-04-01,42.0711,42.09,41.81,41.81,17511,42.0711,42.09,41.81,41.81,17511,0.0,1.0
2025-04-02,42.3339,42.3599,42.0,42.0,6195,42.3339,42.3599,42.0,42.0,6195,0.0,1.0
2025-04-03,40.8742,41.4899,40.1,41.37,17599,40.8742,41.4899,40.1,41.37,17599,0.0,1.0
2025-04-04,39.6,40.14,39.58,40.14,439940,39.6,40.14,39.58,40.14,439940,0.0,1.0
2025-04-07,39.56,39.69,38.8,39.01,50735,39.56,39.69,38.8,39.01,50735,0.0,1.0
2025-04-08,39.2303,40.26,38.9901,40.26,12286,39.2303,40.26,38.9901,40.26,12286,0.0,1.0
2025-04-09,41.24,41.24,39.09,39.09,26018,41.24,41.24,39.09,39.09,26018,0.0,1.0
2025-04-10,40.43,40.65,39.925,40.65,16700,40.43,40.65,39.925,40.65,16700,0.0,1.0
2025-04-11,40.8915,40.8915,40.315,40.33,5801,40.8915,40.8915,40.315,40.33,5801,0.0,1.0
2025-04-14,40.9828,41.2037,40.91,41.13,40580,40.9828,41.2037,40.91,41.13,40580,0.0,1.0
2025-04-15,40.8687,41.0899,40.8037,40.9122,7829,40.8687,41.0899,40.8037,40.9122,7829,0.0,1.0
2025-04-16,40.22,40.7065,40.19,40.52,6281,40.22,40.7065,40.19,40.52,6281,0.0,1.0
2025-04-17,40.2624,40.43,40.158,40.3,8993,40.2624,40.43,40.158,40.3,8993,0.0,1.0
2025-04-21,39.7402,40.07,39.582,40.07,4397,39.7402,40.07,39.582,40.07,4397,0.0,1.0
2025-04-22,40.2775,40.35,40.03,40.03,3494,40.2775,40.35,40.03,40.03,3494,0.0,1.0
2025-04-23,40.7227,41.09,40.62,41.0399,16760,40.7227,41.09,40.62,41.0399,16760,0.0,1.0
2025-04-24,41.2452,41.28,40.64,40.64,6503,41.2452,41.28,40.64,40.64,6503,0.0,1.0
2025-04-25,41.4899,41.4899,41.0701,41.24,6944,41.4899,41.4899,41.0701,41.24,6944,0.0,1.0
2025-04-28,41.4705,41.5799,41.22,41.5799,4535,41.4705,41.5799,41.22,41.5799,4535,0.0,1.0
2025-04-29,41.6139,41.64,41.35,41.4,11905,41.6139,41.64,41.35,41.4,11905,0.0,1.0
2025-04-30,41.71,41.7899,41.12,41.7899,4540,41.71,41.7899,41.12,41.7899,4540,0.0,1.0
2025-05-01,41.8,42.17,41.8,41.96,18929,41.8,42.17,41.8,41.96,18929,0.0,1.0
2025-05-02,42.3625,42.4543,42.21,42.21,10342,42.3625,42.4543,42.21,42.21,10342,0.0,1.0
2025-05-05,42.07,42.32,42.07,42.1012,19251,42.07,42.32,42.07,42.1012,19251,0.0,1.0
2025-05-06,41.82,42.105,41.765,41.78,12474,41.82,42.105,41.765,41.78,12474,0.0,1.0
2025-05-07,41.96,42.07,41.71,42.01,11536,41.96,42.07,41.71,42.01,11536,0.0,1.0
2025-05-08,42.14,42.4814,42.14,42.14,5564,42.14,42.4814,42.14,42.14,5564,0.0,1.0
2025-05-09,42.1303,42.24,42.1299,42.24,4923,42.1303,42.24,42.1299,42.24,4923,0.0,1.0
2025-05-12,43.2823,43.2823,42.915,43.2,11661,43.2823,43.2823,42.915,43.2,11661,0.0,1.0
2025-05-13,43.6475,43.6926,43.5,43.5,6029,43.6475,43.6926,43.5,43.5,6029,0.0,1.0
2025-05-14,43.6674,43.7,43.53,43.66,10226,43.6674,43.7,43.53,43.66,10226,0.0,1.0
2025-05-15,43.857,43.87,43.5,43.5,21874,43.857,43.87,43.5,43.5,21874,0.0,1.0
2025-05-16,44.138,44.138,43.81,43.94,44015,44.138,44.138,43.81,43.94,44015,0.0,1.0
2025-05-19,44.1558,44.1558,43.9,43.97,4139,44.1558,44.1558,43.9,43.97,4139,0.0,1.0
2025-05-20,44.0061,44.08,43.725,44.0,21735,44.0061,44.08,43.725,44.0,21735,0.0,1.0
2025-05-21,43.4137,43.9617,42.9,43.77,24136,43.4137,43.9617,42.9,43.77,24136,0.0,1.0
2025-05-22,43.29,43.5646,43.28,43.5115,8287,43.29,43.5646,43.28,43.5115,8287,0.0,1.0
2025-05-23,43.1264,43.2822,42.93,42.95,2603,43.1264,43.2822,42.93,42.95,2603,0.0,1.0
2025-05-27,43.81,43.92,43.47,43.53,12391,43.81,43.92,43.47,43.53,12391,0.0,1.0
2025-05-28,43.6593,43.95,43.6593,43.95,5297,43.6593,43.95,43.6593,43.95,5297,0.0,1.0
2025-05-29,43.73,43.93,43.6601,43.93,6638,43.73,43.93,43.6601,43.93,6638,0.0,1.0
2025-05-30,43.8836,43.8836,43.36,43.6892,6921,43.8836,43.8836,43.36,43.6892,6921,0.0,1.0
2025-06-02,43.96,44.06,43.7,43.73,5085,43.96,44.06,43.7,43.73,5085,0.0,1.0
2025-06-03,44.2943,44.31,43.95,43.95,8576,44.2943,44.31,43.95,43.95,8576,0.0,1.0
2025-06-04,44.2837,44.3603,44.275,44.3,5861,44.2837,44.3603,44.275,44.3,5861,0.0,1.0
2025-06-05,43.9965,44.356,43.9965,44.18,4178,43.9965,44.356,43.9965,44.18,4178,0.0,1.0
2025-06-06,44.5097,44.5599,44.425,44.5099,13053,44.5097,44.5599,44.425,44.5099,13053,0.0,1.0
2025-06-09,44.5197,44.6499,44.4301,44.44,7057,44.5197,44.6499,44.4301,44.44,7057,0.0,1.0
2025-06-10,44.7393,44.85,44.56,44.575,9947,44.7393,44.85,44.56,44.575,9947,0.0,1.0
2025-06-11,44.71,44.9399,44.54,44.83,10367,44.71,44.9399,44.54,44.83,10367,0.0,1.0
2025-06-12,44.785,44.8187,44.7,44.8,4378,44.785,44.8187,44.7,44.8,4378,0.0,1.0
2025-06-13,44.2733,44.67,44.2733,44.45,8158,44.2733,44.67,44.2733,44.45,8158,0.0,1.0
2025-06-16,44.707,44.89,44.52,44.52,12684,44.707,44.89,44.52,44.52,12684,0.0,1.0
2025-06-17,44.3731,44.6596,44.3,44.47,21460,44.3731,44.6596,44.3,44.47,21460,0.0,1.0
2025-06-18,44.3537,44.63,44.32,44.4297,13830,44.3537,44.63,44.32,44.4297,13830,0.0,1.0
2025-06-20,44.26,44.58,44.14,44.58,138761,44.26,44.58,44.14,44.58,138761,0.0,1.0
2025-06-23,44.32,44.8599,44.175,44.28,144319,44.32,44.8599,44.175,44.28,144319,0.0,1.0
2025-06-24,44.67,44.74,44.3,44.59,1021940,44.67,44.74,44.3,44.59,1021940,0.0,1.0
2025-06-25,44.62,44.75,44.59,44.75,543506,44.62,44.75,44.59,44.75,543506,0.0,1.0
2025-06-26,44.87,44.88,44.735,44.78,26031,44.87,44.88,44.735,44.78,26031,0.0,1.0
2025-06-27,44.87,45.105,44.79,44.82,28935,44.87,45.105,44.79,44.82,28935,0.0,1.0
2025-06-30,45.0217,45.0217,44.86,44.9297,32872,45.0217,45.0217,44.86,44.9297,32872,0.0,1.0
2025-07-01,45.06,45.08,44.93,44.95,233657,45.06,45.08,44.93,44.95,233657,0.0,1.0
2025-07-02,45.1,45.1,44.93,44.93,29082,45.1,45.1,44.93,44.93,29082,0.0,1.0
2025-07-03,45.1609,45.22,45.11,45.14,66433,45.1609,45.22,45.11,45.14,66433,0.0,1.0
2025-07-07,45.0556,45.18,44.995,45.1,10651,45.0556,45.18,44.995,45.1,10651,0.0,1.0
2025-07-08,45.07,45.1067,44.9991,45.05,34409,45.07,45.1067,44.9991,45.05,34409,0.0,1.0
2025-07-09,45.11,45.21,45.0858,45.19,54228,45.11,45.21,45.0858,45.19,54228,0.0,1.0
2025-07-10,45.26,45.27,45.1,45.18,182074,45.26,45.27,45.1,45.18,182074,0.0,1.0
2025-07-11,45.1476,45.19,45.085,45.1,19449,45.1476,45.19,45.085,45.1,19449,0.0,1.0
2025-07-14,45.22,45.2263,45.12,45.12,4568,45.22,45.2263,45.12,45.12,4568,0.0,1.0
2025-07-15,45.07,45.31,45.07,45.31,6750,45.07,45.31,45.07,45.31,6750,0.0,1.0
2025-07-16,45.1711,45.22,45.0,45.1918,8153,45.1711,45.22,45.0,45.1918,8153,0.0,1.0
2025-07-17,45.2711,45.33,45.15,45.15,7187,45.2711,45.33,45.15,45.15,7187,0.0,1.0
2025-07-18,45.2813,45.34,45.222,45.275,10593,45.2813,45.34,45.222,45.275,10593,0.0,1.0
2025-07-21,45.27,45.42,45.27,45.29,6960,45.27,45.42,45.27,45.29,6960,0.0,1.0
2025-07-22,45.3331,45.35,45.27,45.27,7600,45.3331,45.35,45.27,45.27,7600,0.0,1.0
2025-07-23,45.41,45.4999,45.33,45.4,5299,45.41,45.4999,45.33,45.4,5299,0.0,1.0
2025-07-24,45.53,45.55,45.44,45.505,10057,45.53,45.55,45.44,45.505,10057,0.0,1.0
2025-07-25,45.53,45.5891,45.48,45.48,9720,45.53,45.5891,45.48,45.48,9720,0.0,1.0
2025-07-28,45.5379,45.568,45.52,45.54,5468,45.5379,45.568,45.52,45.54,5468,0.0,1.0
2025-07-29,45.5,45.62,45.49,45.59,6123,45.5,45.62,45.49,45.59,6123,0.0,1.0
2025-07-30,45.47,45.5799,45.39,45.56,6212,45.47,45.5799,45.39,45.56,6212,0.0,1.0
2025-07-31,45.41,45.615,45.41,45.615,5768,45.41,45.615,45.41,45.615,5768,0.0,1.0
2025-08-01,45.18,45.2933,45.1441,45.25,9877,45.18,45.2933,45.1441,45.25,9877,0.0,1.0
2025-08-04,45.46,45.48,45.4,45.4279,4933,45.46,45.48,45.4,45.4279,4933,0.0,1.0
2025-08-05,45.37,45.52,45.37,45.51,5956,45.37,45.52,45.37,45.51,5956,0.0,1.0
2025-08-06,45.51,45.55,45.43,45.448,12456,45.51,45.55,45.43,45.448,12456,0.0,1.0
2025-08-07,45.5047,45.65,45.4,45.65,4034,45.5047,45.65,45.4,45.65,4034,0.0,1.0
2025-08-08,45.6478,45.68,45.6,45.6,4022,45.6478,45.68,45.6,45.6,4022,0.0,1.0
2025-08-11,45.65,45.71,45.61,45.68,5810,45.65,45.71,45.61,45.68,5810,0.0,1.0
2025-08-12,45.78,45.8,45.68,45.72,2728,45.78,45.8,45.68,45.72,2728,0.0,1.0
2025-08-13,45.85,45.89,45.8,45.87,5864,45.85,45.89,45.8,45.87,5864,0.0,1.0
2025-08-14,45.89,45.9,45.79,45.79,3636,45.89,45.9,45.79,45.79,3636,0.0,1.0
2025-08-15,45.8147,45.8412,45.7978,45.84,1053,45.8147,45.8412,45.7978,45.84,1053,0.0,1.0
2025-08-18,45.8383,45.87,45.78,45.78,2941,45.8383,45.87,45.78,45.78,2941,0.0,1.0
2025-08-19,45.7352,45.855,45.7,45.83,5686,45.7352,45.855,45.7,45.83,5686,0.0,1.0
2025-08-20,45.74,45.74,45.58,45.7199,146725,45.74,45.74,45.58,45.7199,146725,0.0,1.0
2025-08-21,45.64,45.68,45.415,45.63,40689,45.64,45.68,45.415,45.63,40689,0.0,1.0
2025-08-22,45.9076,45.9486,45.6806,45.7,23069,45.9076,45.9486,45.6806,45.7,23069,0.0,1.0
2025-08-25,45.83,45.9984,45.83,45.9984,25766,45.83,45.9984,45.83,45.9984,25766,0.0,1.0
2025-08-26,45.92,45.92,45.85,45.8696,8392,45.92,45.92,45.85,45.8696,8392,0.0,1.0
2025-08-27,45.955,45.96,45.9035,45.93,4828,45.955,45.96,45.9035,45.93,4828,0.0,1.0
2025-08-28,45.99,46.01,45.93,45.97,5447,45.99,46.01,45.93,45.97,5447,0.0,1.0
2025-08-29,45.88,45.966,45.87,45.966,25241,45.88,45.966,45.87,45.966,25241,0.0,1.0
2025-09-02,45.8299,45.829979,45.71,45.71,7027,45.8299,45.829979,45.71,45.71,7027,0.0,1.0
2025-09-03,45.89,45.9327,45.83,45.9,8820,45.89,45.9327,45.83,45.9,8820,0.0,1.0
2025-09-04,46.07,46.07,45.92,45.959,1899,46.07,46.07,45.92,45.959,1899,0.0,1.0
2025-09-05,46.07,46.07,45.97,46.02,992,46.07,46.07,45.97,46.02,992,0.0,1.0
2025-09-08,46.0849,46.17,46.06,46.17,6817,46.0849,46.17,46.06,46.17,6817,0.0,1.0
2025-09-09,46.18,46.2199,45.915,46.2199,11676,46.18,46.2199,45.915,46.2199,11676,0.0,1.0
2025-09-10,46.1626,46.24,46.1105,46.24,3562,46.1626,46.24,46.1105,46.24,3562,0.0,1.0
2025-09-11,46.25,46.27,46.25,46.25,28789,46.25,46.27,46.25,46.25,28789,0.0,1.0
2025-09-12,46.295,46.31,46.24,46.26,5381,46.295,46.31,46.24,46.26,5381,0.0,1.0
2025-09-15,46.31,46.3282,46.28,46.31,2974,46.31,46.3282,46.28,46.31,2974,0.0,1.0
2025-09-16,46.3026,46.33,46.29,46.32,1797,46.3026,46.33,46.29,46.32,1797,0.0,1.0
2025-09-17,46.31,46.3655,46.22,46.3655,12418,46.31,46.3655,46.22,46.3655,12418,0.0,1.0
2025-09-18,46.38,46.4,46.34,46.396,13885,46.38,46.4,46.34,46.396,13885,0.0,1.0
2025-09-19,46.4239,46.46,46.3701,46.4556,8650,46.4239,46.46,46.3701,46.4556,8650,0.0,1.0
2025-09-22,46.4559,46.47,46.38,46.38,8434,46.4559,46.47,46.38,46.38,8434,0.0,1.0
2025-09-23,46.39,46.4622,46.37,46.4345,7842,46.39,46.4622,46.37,46.4345,7842,0.0,1.0
2025-09-24,46.37,46.575,46.3,46.39,16198,46.37,46.575,46.3,46.39,16198,0.0,1.0
2025-09-25,46.3,46.33,46.23,46.29,12391,46.3,46.33,46.23,46.29,12391,0.0,1.0
2025-09-26,46.415,46.435,46.33,46.33,3245,46.415,46.435,46.33,46.33,3245,0.0,1.0
2025-09-29,46.445,46.53,46.42,46.53,5524,46.445,46.53,46.42,46.53,5524,0.0,1.0
2025-09-30,46.501,46.505,46.43,46.44,4941,46.501,46.505,46.43,46.44,4941,0.0,1.0
2025-10-01,46.5152,46.55,46.46,46.46,138811,46.5152,46.55,46.46,46.46,138811,0.0,1.0
2025-10-02,46.5483,46.65,46.5,46.65,20657,46.5483,46.65,46.5,46.65,20657,0.0,1.0
2025-10-03,46.56,46.62,46.56,46.62,1186,46.56,46.62,46.56,46.62,1186,0.0,1.0
2025-10-06,46.545,46.61,46.545,46.56,2579,46.545,46.61,46.545,46.56,2579,0.0,1.0
2025-10-07,46.5327,46.605,46.5,46.58,9333,46.5327,46.605,46.5,46.58,9333,0.0,1.0
2025-10-08,46.6024,46.6024,46.56,46.5796,2922,46.6024,46.6024,46.56,46.5796,2922,0.0,1.0
2025-10-09,46.5672,46.6,46.52,46.6,14594,46.5672,46.6,46.52,46.6,14594,0.0,1.0
2025-10-10,46.15,46.6249,46.15,46.6249,25544,46.15,46.6249,46.15,46.6249,25544,0.0,1.0
2025-10-13,46.4453,46.45,46.4,46.4,10322,46.4453,46.45,46.4,46.4,10322,0.0,1.0
2025-10-14,46.4086,46.4699,46.23,46.25,14131,46.4086,46.4699,46.23,46.25,14131,0.0,1.0
2025-10-15,46.459,46.535,46.32,46.47,6788,46.459,46.535,46.32,46.47,6788,0.0,1.0
2025-10-16,46.29,46.6,46.25,46.6,6728,46.29,46.6,46.25,46.6,6728,0.0,1.0
2025-10-17,46.4648,46.4649,46.28,46.36,10426,46.4648,46.4649,46.28,46.36,10426,0.0,1.0
2025-10-20,46.61,46.6652,46.61,46.6453,5012,46.61,46.6652,46.61,46.6453,5012,0.0,1.0
2025-10-21,46.68,46.74,46.62,46.74,6477,46.68,46.74,46.62,46.74,6477,0.0,1.0
2025-10-22,46.5652,46.645,46.53,46.64,3830,46.5652,46.645,46.53,46.64,3830,0.0,1.0
2025-10-23,46.6612,46.69,46.59,46.605,7165,46.6612,46.69,46.59,46.605,7165,0.0,1.0
2025-10-24,46.7507,46.78,46.71,46.71,6195,46.7507,46.78,46.71,46.71,6195,0.0,1.0
2025-10-27,46.85,46.8817,46.82,46.82,9404,46.85,46.8817,46.82,46.82,9404,0.0,1.0
2025-10-28,46.8744,46.8936,46.82,46.8753,20051,46.8744,46.8936,46.82,46.8753,20051,0.0,1.0
2025-10-29,46.8404,46.92,46.815,46.84,4995,46.8404,46.92,46.815,46.84,4995,0.0,1.0
2025-10-30,46.7197,46.8483,46.7197,46.77,4999,46.7197,46.8483,46.7197,46.77,4999,0.0,1.0
2025-10-31,46.7,46.8328,46.68,46.79,10218,46.7,46.8328,46.68,46.79,10218,0.0,1.0
2025-11-03,46.75,46.76,46.735,46.735,1363,46.75,46.76,46.735,46.735,1363,0.0,1.0
2025-11-04,46.635,46.7699,46.6,46.6725,8611,46.635,46.7699,46.6,46.6725,8611,0.0,1.0
2025-11-05,46.7137,46.77,46.7087,46.73,7403,46.7137,46.77,46.7087,46.73,7403,0.0,1.0
2025-11-06,46.5557,46.68,46.45,46.45,21643,46.5557,46.68,46.45,46.45,21643,0.0,1.0
2025-11-07,46.5892,46.5892,46.456,46.46,1404,46.5892,46.5892,46.456,46.46,1404,0.0,1.0
2025-11-10,46.8093,46.8093,46.7101,46.7101,4714,46.8093,46.8093,46.7101,46.7101,4714,0.0,1.0
2025-11-11,46.8439,46.8439,46.76,46.78,1063,46.8439,46.8439,46.76,46.78,1063,0.0,1.0
2025-11-12,46.8048,46.82,46.78,46.82,600,46.8048,46.82,46.78,46.82,600,0.0,1.0
2025-11-13,46.64,46.745,46.56,46.745,9798,46.64,46.745,46.56,46.745,9798,0.0,1.0
2025-11-14,46.6092,46.6697,46.534586,46.5766,2621,46.6092,46.6697,46.534586,46.5766,2621,0.0,1.0
2025-11-17,46.4394,46.6458,46.39,46.635,5517,46.4394,46.6458,46.39,46.635,5517,0.0,1.0
2025-11-18,46.3636,46.43,46.2973,46.35,1890,46.3636,46.43,46.2973,46.35,1890,0.0,1.0
2025-11-19,46.405,46.49,46.3377,46.385,12743,46.405,46.49,46.3377,46.385,12743,0.0,1.0
2025-11-20,46.1751,46.6815,46.1751,46.67,6485,46.1751,46.6815,46.1751,46.67,6485,0.0,1.0
2025-11-21,46.3369,46.41,46.18,46.21,11778,46.3369,46.41,46.18,46.21,11778,0.0,1.0
2025-11-24,46.617,46.67,46.505,46.53,8240,46.617,46.67,46.505,46.53,8240,0.0,1.0
2025-11-25,46.755,46.7712,46.56,46.6,70410,46.755,46.7712,46.56,46.6,70410,0.0,1.0
2025-11-26,46.91,46.91,46.8,46.8,25268,46.91,46.91,46.8,46.8,25268,0.0,1.0