date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-22,29.81,29.84,29.7,29.72,1248701,29.81,29.84,29.7,29.72,1248701,0.0,1.0
2021-03-23,29.7324,29.95,29.715,29.95,88056,29.7324,29.95,29.715,29.95,88056,0.0,1.0
2021-03-24,29.7,29.96,29.7,29.96,141678,29.7,29.96,29.7,29.96,141678,0.0,1.0
2021-03-25,29.7655,29.77,29.58,29.64,57920,29.7655,29.77,29.58,29.64,57920,0.0,1.0
2021-03-26,29.9466,29.9466,29.819,29.83,8827,29.9466,29.9466,29.819,29.83,8827,0.0,1.0
2021-03-29,29.9718,30.03,29.9,29.98,53311,29.9718,30.03,29.9,29.98,53311,0.0,1.0
2021-03-30,29.93,30.01,29.9099,29.91,21635,29.93,30.01,29.9099,29.91,21635,0.0,1.0
2021-03-31,30.0428,30.12,30.01,30.039,91791,30.0428,30.12,30.01,30.039,91791,0.0,1.0
2021-04-01,30.16,30.17,30.11,30.11,13891,30.16,30.17,30.11,30.11,13891,0.0,1.0
2021-04-05,30.3385,30.37,30.268,30.31,28080,30.3385,30.37,30.268,30.31,28080,0.0,1.0
2021-04-06,30.3027,30.37,30.302,30.31,20058,30.3027,30.37,30.302,30.31,20058,0.0,1.0
2021-04-07,30.3298,30.37,30.3,30.37,42047,30.3298,30.37,30.3,30.37,42047,0.0,1.0
2021-04-08,30.39,30.4,30.345,30.38,6255,30.39,30.4,30.345,30.38,6255,0.0,1.0
2021-04-09,30.46,30.46,30.38,30.41,5081,30.46,30.46,30.38,30.41,5081,0.0,1.0
2021-04-12,30.4372,30.46,30.4,30.4,11525,30.4372,30.46,30.4,30.4,11525,0.0,1.0
2021-04-13,30.4766,30.53,30.411,30.46,20440,30.4766,30.53,30.411,30.46,20440,0.0,1.0
2021-04-14,30.4234,30.45,30.4234,30.45,219,30.4234,30.45,30.4234,30.45,219,0.0,1.0
2021-04-15,30.56,30.56,30.4999,30.5,9308,30.56,30.56,30.4999,30.5,9308,0.0,1.0
2021-04-16,30.6,30.63,30.555,30.58,18081,30.6,30.63,30.555,30.58,18081,0.0,1.0
2021-04-19,30.5019,30.61,30.5019,30.58,6767,30.5019,30.61,30.5019,30.58,6767,0.0,1.0
2021-04-20,30.4398,30.46,30.425,30.46,1963,30.4398,30.46,30.425,30.46,1963,0.0,1.0
2021-04-21,30.57,30.58,30.489,30.489,71891,30.57,30.58,30.489,30.489,71891,0.0,1.0
2021-04-22,30.4693,30.5777,30.4693,30.5777,3785,30.4693,30.5777,30.4693,30.5777,3785,0.0,1.0
2021-04-23,30.5967,30.6198,30.555,30.555,3943,30.5967,30.6198,30.555,30.555,3943,0.0,1.0
2021-04-26,30.5981,30.64,30.5981,30.63,6057,30.5981,30.64,30.5981,30.63,6057,0.0,1.0
2021-04-27,30.5867,30.5867,30.57,30.57,445,30.5867,30.5867,30.57,30.57,445,0.0,1.0
2021-04-28,30.5561,30.6,30.5301,30.59,59862,30.5561,30.6,30.5301,30.59,59862,0.0,1.0
2021-04-29,30.6381,30.68,30.61,30.61,7059,30.6381,30.68,30.61,30.61,7059,0.0,1.0
2021-04-30,30.558,30.59,30.558,30.57,1888,30.558,30.59,30.558,30.57,1888,0.0,1.0
2021-05-03,30.5807,30.64,30.55,30.56,2003,30.5807,30.64,30.55,30.56,2003,0.0,1.0
2021-05-04,30.5152,30.52,30.5,30.5,478,30.5152,30.52,30.5,30.5,478,0.0,1.0
2021-05-05,30.5197,30.59,30.5197,30.53,1029,30.5197,30.59,30.5197,30.53,1029,0.0,1.0
2021-05-06,30.6101,30.6101,30.53,30.536,5091,30.6101,30.6101,30.53,30.536,5091,0.0,1.0
2021-05-07,30.7093,30.7093,30.67,30.68,2202,30.7093,30.7093,30.67,30.68,2202,0.0,1.0
2021-05-10,30.6036,30.604,30.6,30.6,1778,30.6036,30.604,30.6,30.6,1778,0.0,1.0
2021-05-11,30.5175,30.5175,30.39,30.44,18581,30.5175,30.5175,30.39,30.44,18581,0.0,1.0
2021-05-12,30.2598,30.34,30.23,30.33,38305,30.2598,30.34,30.23,30.33,38305,0.0,1.0
2021-05-13,30.423,30.45,30.27,30.28,9697,30.423,30.45,30.27,30.28,9697,0.0,1.0
2021-05-14,30.61,30.61,30.52,30.5201,13105,30.61,30.61,30.52,30.5201,13105,0.0,1.0
2021-05-17,30.5459,30.5459,30.515,30.515,1374,30.5459,30.5459,30.515,30.515,1374,0.0,1.0
2021-05-18,30.5,30.58,30.4701,30.51,6088,30.5,30.58,30.4701,30.51,6088,0.0,1.0
2021-05-19,30.3945,30.3945,30.29,30.29,2843,30.3945,30.3945,30.29,30.29,2843,0.0,1.0
2021-05-20,30.5501,30.5501,30.412,30.412,9325,30.5501,30.5501,30.412,30.412,9325,0.0,1.0
2021-05-21,30.5332,30.595,30.49,30.59,2442,30.5332,30.595,30.49,30.59,2442,0.0,1.0
2021-05-24,30.6574,30.6848,30.6574,30.6848,579,30.6574,30.6848,30.6574,30.6848,579,0.0,1.0
2021-05-25,30.6175,30.68,30.59,30.62,12214,30.6175,30.68,30.59,30.62,12214,0.0,1.0
2021-05-26,30.6504,30.67,30.62,30.66,6045,30.6504,30.67,30.62,30.66,6045,0.0,1.0
2021-05-27,30.6788,30.6788,30.6788,30.6788,6045,30.6788,30.6788,30.6788,30.6788,6045,0.0,1.0
2021-05-28,30.7132,30.7132,30.7132,30.7132,0,30.7132,30.7132,30.7132,30.7132,0,0.0,1.0
2021-06-01,30.75,30.75,30.7,30.7,247482,30.75,30.75,30.7,30.7,247482,0.0,1.0
2021-06-02,30.77,30.77,30.694,30.694,25576,30.77,30.77,30.694,30.694,25576,0.0,1.0
2021-06-03,30.665,30.665,30.63,30.665,3000,30.665,30.665,30.63,30.665,3000,0.0,1.0
2021-06-04,30.7643,30.77,30.728,30.76,1660,30.7643,30.77,30.728,30.76,1660,0.0,1.0
2021-06-07,30.76,30.7793,30.7334,30.7793,918,30.76,30.7793,30.7334,30.7793,918,0.0,1.0
2021-06-08,30.7705,30.7705,30.74,30.74,109,30.7705,30.7705,30.74,30.74,109,0.0,1.0
2021-06-09,30.7599,30.7599,30.7599,30.7599,109,30.7599,30.7599,30.7599,30.7599,109,0.0,1.0
2021-06-10,30.8066,30.8066,30.8066,30.8066,0,30.8066,30.8066,30.8066,30.8066,0,0.0,1.0
2021-06-11,30.87,30.87,30.81,30.83,2449,30.87,30.87,30.81,30.83,2449,0.0,1.0
2021-06-14,30.8929,30.8929,30.865,30.865,388,30.8929,30.8929,30.865,30.865,388,0.0,1.0
2021-06-15,30.8756,30.8756,30.87,30.87,164,30.8756,30.8756,30.87,30.87,164,0.0,1.0
2021-06-16,30.8304,30.9,30.8304,30.9,8301,30.8304,30.9,30.8304,30.9,8301,0.0,1.0
2021-06-17,30.836,30.87,30.836,30.87,1560,30.836,30.87,30.836,30.87,1560,0.0,1.0
2021-06-18,30.6712,30.71,30.6712,30.71,1000,30.6712,30.71,30.6712,30.71,1000,0.0,1.0
2021-06-21,30.8199,30.83,30.73,30.73,956,30.8199,30.83,30.73,30.73,956,0.0,1.0
2021-06-22,30.8852,30.8852,30.83,30.86,700,30.8852,30.8852,30.83,30.86,700,0.0,1.0
2021-06-23,30.8899,30.93,30.8899,30.93,976,30.8899,30.93,30.8899,30.93,976,0.0,1.0
2021-06-24,30.965,30.99,30.965,30.99,1099,30.965,30.99,30.965,30.99,1099,0.0,1.0
2021-06-25,30.995,31.02,30.975,30.982,525,30.995,31.02,30.975,30.982,525,0.0,1.0
2021-06-28,30.99,30.99,30.99,30.99,4,30.99,30.99,30.99,30.99,4,0.0,1.0
2021-06-29,31.0,31.04,30.99,31.04,11495,31.0,31.04,30.99,31.04,11495,0.0,1.0
2021-06-30,30.9877,30.9877,30.9877,30.9877,11495,30.9877,30.9877,30.9877,30.9877,11495,0.0,1.0
2021-07-01,31.0409,31.06,30.9801,31.05,3788,31.0409,31.06,30.9801,31.05,3788,0.0,1.0
2021-07-02,31.105,31.105,31.105,31.105,3788,31.105,31.105,31.105,31.105,3788,0.0,1.0
2021-07-06,31.075,31.075,31.075,31.075,5,31.075,31.075,31.075,31.075,5,0.0,1.0
2021-07-07,31.0985,31.12,31.0985,31.12,508,31.0985,31.12,31.0985,31.12,508,0.0,1.0
2021-07-08,30.9441,30.9441,30.9441,30.9441,60,30.9441,30.9441,30.9441,30.9441,60,0.0,1.0
2021-07-09,31.1244,31.1244,31.095,31.095,247,31.1244,31.1244,31.095,31.095,247,0.0,1.0
2021-07-12,31.115,31.115,31.11,31.11,326,31.115,31.115,31.11,31.11,326,0.0,1.0
2021-07-13,31.1111,31.14,31.1111,31.14,1005,31.1111,31.14,31.1111,31.14,1005,0.0,1.0
2021-07-14,31.115,31.14,31.0722,31.1,5500,31.115,31.14,31.0722,31.1,5500,0.0,1.0
2021-07-15,31.061,31.09,31.038,31.038,431,31.061,31.09,31.038,31.038,431,0.0,1.0
2021-07-16,31.014,31.058,31.014,31.055,539,31.014,31.058,31.014,31.055,539,0.0,1.0
2021-07-19,30.8234,30.83,30.78,30.82,16526,30.8234,30.83,30.78,30.82,16526,0.0,1.0
2021-07-20,31.0137,31.05,31.01,31.05,1376,31.0137,31.05,31.01,31.05,1376,0.0,1.0
2021-07-21,31.0695,31.09,31.02,31.05,2291,31.0695,31.09,31.02,31.05,2291,0.0,1.0
2021-07-22,31.095,31.095,31.095,31.095,32,31.095,31.095,31.095,31.095,32,0.0,1.0
2021-07-23,31.1883,31.1883,31.1521,31.16,2110,31.1883,31.1883,31.1521,31.16,2110,0.0,1.0
2021-07-26,31.185,31.185,31.185,31.185,11,31.185,31.185,31.185,31.185,11,0.0,1.0
2021-07-27,31.1283,31.1283,31.1283,31.1283,77,31.1283,31.1283,31.1283,31.1283,77,0.0,1.0
2021-07-28,31.1306,31.1306,31.1306,31.1306,145,31.1306,31.1306,31.1306,31.1306,145,0.0,1.0
2021-07-29,31.1906,31.209,31.14,31.14,312,31.1906,31.209,31.14,31.14,312,0.0,1.0
2021-07-30,31.1239,31.1239,31.1239,31.1239,312,31.1239,31.1239,31.1239,31.1239,312,0.0,1.0
2021-08-02,31.13,31.13,31.13,31.13,172,31.13,31.13,31.13,31.13,172,0.0,1.0
2021-08-03,31.19,31.19,31.1,31.1,2683,31.19,31.19,31.1,31.1,2683,0.0,1.0
2021-08-04,31.157,31.175,31.13,31.14,720,31.157,31.175,31.13,31.14,720,0.0,1.0
2021-08-05,31.205,31.205,31.205,31.205,720,31.205,31.205,31.205,31.205,720,0.0,1.0
2021-08-06,31.2351,31.2351,31.2351,31.2351,0,31.2351,31.2351,31.2351,31.2351,0,0.0,1.0
2021-08-09,31.2282,31.2282,31.2282,31.2282,0,31.2282,31.2282,31.2282,31.2282,0,0.0,1.0
2021-08-10,31.2359,31.27,31.23,31.24,1353,31.2359,31.27,31.23,31.24,1353,0.0,1.0
2021-08-11,31.2362,31.2362,31.22,31.22,137,31.2362,31.2362,31.22,31.22,137,0.0,1.0
2021-08-12,31.295,31.295,31.2651,31.29,239,31.295,31.295,31.2651,31.29,239,0.0,1.0
2021-08-13,31.3038,31.3038,31.3038,31.3038,239,31.3038,31.3038,31.3038,31.3038,239,0.0,1.0
2021-08-16,31.3048,31.3048,31.245,31.245,771,31.3048,31.3048,31.245,31.245,771,0.0,1.0
2021-08-17,31.2346,31.2346,31.2346,31.2346,1,31.2346,31.2346,31.2346,31.2346,1,0.0,1.0
2021-08-18,31.1719,31.27,31.1719,31.26,2188,31.1719,31.27,31.1719,31.26,2188,0.0,1.0
2021-08-19,31.09,31.17,31.09,31.12,2372,31.09,31.17,31.09,31.12,2372,0.0,1.0
2021-08-20,31.1965,31.1965,31.1965,31.1965,91,31.1965,31.1965,31.1965,31.1965,91,0.0,1.0
2021-08-23,31.3016,31.36,31.26,31.33,2566,31.3016,31.36,31.26,31.33,2566,0.0,1.0
2021-08-24,31.2994,31.315,31.29,31.29,789,31.2994,31.315,31.29,31.29,789,0.0,1.0
2021-08-25,31.3398,31.3398,31.3398,31.3398,35,31.3398,31.3398,31.3398,31.3398,35,0.0,1.0
2021-08-26,31.295,31.33,31.2936,31.32,6645,31.295,31.33,31.2936,31.32,6645,0.0,1.0
2021-08-27,31.3401,31.3401,31.3401,31.3401,1,31.3401,31.3401,31.3401,31.3401,1,0.0,1.0
2021-08-30,31.407,31.45,31.33,31.419,20706,31.407,31.45,31.33,31.419,20706,0.0,1.0
2021-08-31,31.375,31.3839,31.31,31.35,16977,31.375,31.3839,31.31,31.35,16977,0.0,1.0
2021-09-01,31.39,31.43,31.37,31.43,1240,31.39,31.43,31.37,31.43,1240,0.0,1.0
2021-09-02,31.4094,31.4094,31.4094,31.4094,40,31.4094,31.4094,31.4094,31.4094,40,0.0,1.0
2021-09-03,31.4002,31.4002,31.4002,31.4002,40,31.4002,31.4002,31.4002,31.4002,40,0.0,1.0
2021-09-07,31.3754,31.3754,31.37,31.37,141,31.3754,31.3754,31.37,31.37,141,0.0,1.0
2021-09-08,31.3456,31.3456,31.34,31.34,178,31.3456,31.3456,31.34,31.34,178,0.0,1.0
2021-09-09,31.3529,31.375,31.34,31.375,2277,31.3529,31.375,31.34,31.375,2277,0.0,1.0
2021-09-10,31.28,31.37,31.28,31.35,8219,31.28,31.37,31.28,31.35,8219,0.0,1.0
2021-09-13,31.2984,31.2984,31.27,31.275,952,31.2984,31.2984,31.27,31.275,952,0.0,1.0
2021-09-14,31.27,31.3199,31.23,31.319,734,31.27,31.3199,31.23,31.319,734,0.0,1.0
2021-09-15,31.35,31.37,31.315,31.32,2811,31.35,31.37,31.315,31.32,2811,0.0,1.0
2021-09-16,31.3103,31.3103,31.3,31.3,178,31.3103,31.3103,31.3,31.3,178,0.0,1.0
2021-09-17,31.2377,31.27,31.2,31.27,4377,31.2377,31.27,31.2,31.27,4377,0.0,1.0
2021-09-20,31.0414,31.0414,30.95,30.999,1709,31.0414,31.0414,30.95,30.999,1709,0.0,1.0
2021-09-21,31.1001,31.105,31.08,31.0865,15718,31.1001,31.105,31.08,31.0865,15718,0.0,1.0
2021-09-22,31.175,31.175,31.16,31.16,204,31.175,31.175,31.16,31.16,204,0.0,1.0
2021-09-23,31.31,31.3399,31.28,31.28,2115,31.31,31.3399,31.28,31.28,2115,0.0,1.0
2021-09-24,31.3,31.3,31.3,31.3,1,31.3,31.3,31.3,31.3,1,0.0,1.0
2021-09-27,31.305,31.305,31.27,31.3,1563,31.305,31.305,31.27,31.3,1563,0.0,1.0
2021-09-28,31.1284,31.16,31.1284,31.16,320,31.1284,31.16,31.1284,31.16,320,0.0,1.0
2021-09-29,31.1362,31.15,31.1362,31.15,204,31.1362,31.15,31.1362,31.15,204,0.0,1.0
2021-09-30,31.0602,31.14,31.055,31.11,1773,31.0602,31.14,31.055,31.11,1773,0.0,1.0
2021-10-01,31.1741,31.21,31.115,31.115,900,31.1741,31.21,31.115,31.115,900,0.0,1.0
2021-10-04,31.0137,31.015,31.0137,31.015,402,31.0137,31.015,31.0137,31.015,402,0.0,1.0
2021-10-05,31.159,31.159,31.159,31.159,1,31.159,31.159,31.159,31.159,1,0.0,1.0
2021-10-06,31.1721,31.1721,31.03,31.03,4005,31.1721,31.1721,31.03,31.03,4005,0.0,1.0
2021-10-07,31.255,31.34,31.22,31.33,2640,31.255,31.34,31.22,31.33,2640,0.0,1.0
2021-10-08,31.255,31.27,31.25,31.25,4588,31.255,31.27,31.25,31.25,4588,0.0,1.0
2021-10-11,31.2,31.2,31.2,31.2,172,31.2,31.2,31.2,31.2,172,0.0,1.0
2021-10-12,31.1801,31.1801,31.1801,31.1801,172,31.1801,31.1801,31.1801,31.1801,172,0.0,1.0
2021-10-13,31.1758,31.19,31.17,31.19,2657,31.1758,31.19,31.17,31.19,2657,0.0,1.0
2021-10-14,31.39,31.39,31.39,31.39,2657,31.39,31.39,31.39,31.39,2657,0.0,1.0
2021-10-15,31.4448,31.4448,31.4448,31.4448,28,31.4448,31.4448,31.4448,31.4448,28,0.0,1.0
2021-10-18,31.4526,31.4526,31.4526,31.4526,1,31.4526,31.4526,31.4526,31.4526,1,0.0,1.0
2021-10-19,31.52,31.57,31.495,31.495,84577,31.52,31.57,31.495,31.495,84577,0.0,1.0
2021-10-20,31.555,31.555,31.555,31.555,52,31.555,31.555,31.555,31.555,52,0.0,1.0
2021-10-21,31.5644,31.589,31.5644,31.589,282,31.5644,31.589,31.5644,31.589,282,0.0,1.0
2021-10-22,31.565,31.59,31.565,31.59,842,31.565,31.59,31.565,31.59,842,0.0,1.0
2021-10-25,31.6,31.61,31.56,31.575,7392,31.6,31.61,31.56,31.575,7392,0.0,1.0
2021-10-26,31.6198,31.63,31.58,31.63,4741,31.6198,31.63,31.58,31.63,4741,0.0,1.0
2021-10-27,31.5797,31.5797,31.5797,31.5797,67,31.5797,31.5797,31.5797,31.5797,67,0.0,1.0
2021-10-28,31.6174,31.6174,31.58,31.58,903,31.6174,31.6174,31.58,31.58,903,0.0,1.0
2021-10-29,31.6224,31.66,31.62,31.65,3087,31.6224,31.66,31.62,31.65,3087,0.0,1.0
2021-11-01,31.6297,31.679,31.6297,31.679,262,31.6297,31.679,31.6297,31.679,262,0.0,1.0
2021-11-02,31.6657,31.7,31.63,31.64,2334,31.6657,31.7,31.63,31.64,2334,0.0,1.0
2021-11-03,31.7,31.7,31.7,31.7,73,31.7,31.7,31.7,31.7,73,0.0,1.0
2021-11-04,31.7352,31.7352,31.7,31.7,302,31.7352,31.7352,31.7,31.7,302,0.0,1.0
2021-11-05,31.7398,31.8,31.7398,31.8,658,31.7398,31.8,31.7398,31.8,658,0.0,1.0
2021-11-08,31.7313,31.75,31.73,31.75,2943,31.7313,31.75,31.73,31.75,2943,0.0,1.0
2021-11-09,31.7078,31.7078,31.7078,31.7078,59,31.7078,31.7078,31.7078,31.7078,59,0.0,1.0
2021-11-10,31.6603,31.7,31.66,31.6701,73303,31.6603,31.7,31.66,31.6701,73303,0.0,1.0
2021-11-11,31.6796,31.68,31.6796,31.68,100,31.6796,31.68,31.6796,31.68,100,0.0,1.0
2021-11-12,31.7299,31.7299,31.7,31.7,12195,31.7299,31.7299,31.7,31.7,12195,0.0,1.0
2021-11-15,31.7302,31.7302,31.71,31.73,1187,31.7302,31.7302,31.71,31.73,1187,0.0,1.0
2021-11-16,31.76,31.76,31.76,31.76,82,31.76,31.76,31.76,31.76,82,0.0,1.0
2021-11-17,31.7498,31.7498,31.72,31.72,911,31.7498,31.7498,31.72,31.72,911,0.0,1.0
2021-11-18,31.7586,31.7586,31.7586,31.7586,33,31.7586,31.7586,31.7586,31.7586,33,0.0,1.0
2021-11-19,31.725,31.74,31.7001,31.74,21970,31.725,31.74,31.7001,31.74,21970,0.0,1.0
2021-11-22,31.7208,31.759,31.71,31.7408,8134,31.7208,31.759,31.71,31.7408,8134,0.0,1.0
2021-11-23,31.675,31.76,31.66,31.74,13409,31.675,31.76,31.66,31.74,13409,0.0,1.0
2021-11-24,31.77,31.77,31.69,31.73,65072,31.77,31.77,31.69,31.73,65072,0.0,1.0
2021-11-26,31.5488,31.5488,31.5488,31.5488,65072,31.5488,31.5488,31.5488,31.5488,65072,0.0,1.0
2021-11-29,31.6198,31.625,31.565,31.6,9144,31.6198,31.625,31.565,31.6,9144,0.0,1.0
2021-11-30,31.4889,31.4889,31.4889,31.4889,72,31.4889,31.4889,31.4889,31.4889,72,0.0,1.0
2021-12-01,31.4395,31.5382,31.4395,31.52,2816,31.4395,31.5382,31.4395,31.52,2816,0.0,1.0
2021-12-02,31.4943,31.5199,31.4943,31.5199,802,31.4943,31.5199,31.4943,31.5199,802,0.0,1.0
2021-12-03,31.34,31.4,31.27,31.4,2473,31.34,31.4,31.27,31.4,2473,0.0,1.0
2021-12-06,31.507,31.507,31.507,31.507,14,31.507,31.507,31.507,31.507,14,0.0,1.0
2021-12-07,31.6685,31.73,31.63,31.64,26192,31.6685,31.73,31.63,31.64,26192,0.0,1.0
2021-12-08,31.715,31.715,31.67,31.67,843,31.715,31.715,31.67,31.67,843,0.0,1.0
2021-12-09,31.73,31.75,31.7,31.7,1551,31.73,31.75,31.7,31.7,1551,0.0,1.0
2021-12-10,31.7498,31.7498,31.7498,31.7498,17,31.7498,31.7498,31.7498,31.7498,17,0.0,1.0
2021-12-13,31.725,31.76,31.725,31.76,733,31.725,31.76,31.725,31.76,733,0.0,1.0
2021-12-14,31.6682,31.67,31.66,31.67,3597,31.6682,31.67,31.66,31.67,3597,0.0,1.0
2021-12-15,31.7661,31.7661,31.68,31.68,100,31.7661,31.7661,31.68,31.68,100,0.0,1.0
2021-12-16,31.7301,31.7301,31.7301,31.7301,12,31.7301,31.7301,31.7301,31.7301,12,0.0,1.0
2021-12-17,31.649,31.649,31.64,31.64,510,31.649,31.649,31.64,31.64,510,0.0,1.0
2021-12-20,31.569,31.569,31.5201,31.53,141588,31.569,31.569,31.5201,31.53,141588,0.0,1.0
2021-12-21,31.7,31.7,31.62,31.62,1857,31.7,31.7,31.62,31.62,1857,0.0,1.0
2021-12-22,31.84,31.84,31.73,31.7848,76725,31.84,31.84,31.73,31.7848,76725,0.0,1.0
2021-12-23,31.8348,31.8348,31.8348,31.8348,76725,31.8348,31.8348,31.8348,31.8348,76725,0.0,1.0
2021-12-27,31.8922,31.8927,31.8922,31.8927,2615,31.8922,31.8927,31.8922,31.8927,2615,0.0,1.0
2021-12-28,31.8998,31.8998,31.8998,31.8998,62,31.8998,31.8998,31.8998,31.8998,62,0.0,1.0
2021-12-29,31.905,31.905,31.85,31.85,34566,31.905,31.905,31.85,31.85,34566,0.0,1.0
2021-12-30,31.9111,31.928,31.9111,31.928,131,31.9111,31.928,31.9111,31.928,131,0.0,1.0
2021-12-31,31.91,31.9599,31.88,31.95,7208,31.91,31.9599,31.88,31.95,7208,0.0,1.0
2022-01-03,31.93,31.95,31.84,31.9,8510,31.93,31.95,31.84,31.9,8510,0.0,1.0
2022-01-04,31.9501,31.9501,31.94,31.94,215,31.9501,31.9501,31.94,31.94,215,0.0,1.0
2022-01-05,31.84,31.95,31.84,31.938,7622,31.84,31.95,31.84,31.938,7622,0.0,1.0
2022-01-06,31.85,31.8799,31.81,31.8799,4504,31.85,31.8799,31.81,31.8799,4504,0.0,1.0
2022-01-07,31.91,31.91,31.86,31.86,18806,31.91,31.91,31.86,31.86,18806,0.0,1.0
2022-01-10,31.77,31.7881,31.74,31.765,2262,31.77,31.7881,31.74,31.765,2262,0.0,1.0
2022-01-11,31.87,31.87,31.87,31.87,225,31.87,31.87,31.87,31.87,225,0.0,1.0
2022-01-12,31.93,31.93,31.9,31.9,143924,31.93,31.93,31.9,31.9,143924,0.0,1.0
2022-01-13,31.84,31.95,31.84,31.95,338,31.84,31.95,31.84,31.95,338,0.0,1.0
2022-01-14,31.8388,31.8388,31.8388,31.8388,148,31.8388,31.8388,31.8388,31.8388,148,0.0,1.0
2022-01-18,31.75,31.8,31.75,31.76,311,31.75,31.8,31.75,31.76,311,0.0,1.0
2022-01-19,31.67,31.8,31.67,31.8,1393,31.67,31.8,31.67,31.8,1393,0.0,1.0
2022-01-20,31.6256,31.6256,31.6256,31.6256,19,31.6256,31.6256,31.6256,31.6256,19,0.0,1.0
2022-01-21,31.43,31.61,31.43,31.61,11477,31.43,31.61,31.43,31.61,11477,0.0,1.0
2022-01-24,31.38,31.38,30.96,31.1717,17336,31.38,31.38,30.96,31.1717,17336,0.0,1.0
2022-01-25,31.32,31.45,31.15,31.25,8426,31.32,31.45,31.15,31.25,8426,0.0,1.0
2022-01-26,31.41,31.5,31.31,31.44,53010,31.41,31.5,31.31,31.44,53010,0.0,1.0
2022-01-27,31.3114,31.3114,31.3114,31.3114,22,31.3114,31.3114,31.3114,31.3114,22,0.0,1.0
2022-01-28,31.55,31.55,31.37,31.37,526,31.55,31.55,31.37,31.37,526,0.0,1.0
2022-01-31,31.77,31.77,31.6201,31.6201,1575,31.77,31.77,31.6201,31.6201,1575,0.0,1.0
2022-02-01,31.8098,31.8098,31.8098,31.8098,159,31.8098,31.8098,31.8098,31.8098,159,0.0,1.0
2022-02-02,31.8897,31.91,31.8562,31.9,1460,31.8897,31.91,31.8562,31.9,1460,0.0,1.0
2022-02-03,31.725,31.82,31.725,31.82,2447,31.725,31.82,31.725,31.82,2447,0.0,1.0
2022-02-04,31.7565,31.81,31.665,31.73,4188,31.7565,31.81,31.665,31.73,4188,0.0,1.0
2022-02-07,31.7363,31.82,31.7,31.82,1643,31.7363,31.82,31.7,31.82,1643,0.0,1.0
2022-02-08,31.8448,31.8448,31.71,31.71,958,31.8448,31.8448,31.71,31.71,958,0.0,1.0
2022-02-09,31.9151,31.96,31.9151,31.92,4184,31.9151,31.96,31.9151,31.92,4184,0.0,1.0
2022-02-10,31.814,31.84,31.814,31.84,19287,31.814,31.84,31.814,31.84,19287,0.0,1.0
2022-02-11,31.5948,31.68,31.5948,31.68,11067,31.5948,31.68,31.5948,31.68,11067,0.0,1.0
2022-02-14,31.5877,31.5877,31.53,31.53,100,31.5877,31.5877,31.53,31.53,100,0.0,1.0
2022-02-15,31.7489,31.769,31.6801,31.76,1317,31.7489,31.769,31.6801,31.76,1317,0.0,1.0
2022-02-16,31.7997,31.7997,31.74,31.7401,9571,31.7997,31.7997,31.74,31.7401,9571,0.0,1.0
2022-02-17,31.6178,31.7499,31.6001,31.682,17324,31.6178,31.7499,31.6001,31.682,17324,0.0,1.0
2022-02-18,31.5407,31.5407,31.5,31.5,420,31.5407,31.5407,31.5,31.5,420,0.0,1.0
2022-02-22,31.4057,31.51,31.3,31.44,16365,31.4057,31.51,31.3,31.44,16365,0.0,1.0
2022-02-23,31.1975,31.486,31.1975,31.4792,25121,31.1975,31.486,31.1975,31.4792,25121,0.0,1.0
2022-02-24,31.45,31.45,30.83,30.83,554354,31.45,31.45,30.83,30.83,554354,0.0,1.0
2022-02-25,31.65,31.68,31.47,31.47,8926,31.65,31.68,31.47,31.47,8926,0.0,1.0
2022-02-28,31.6346,31.6346,31.5,31.5,1009,31.6346,31.6346,31.5,31.5,1009,0.0,1.0
2022-03-01,31.4473,31.61,31.4,31.59,6179,31.4473,31.61,31.4,31.59,6179,0.0,1.0
2022-03-02,31.7143,31.74,31.57,31.58,3421,31.7143,31.74,31.57,31.58,3421,0.0,1.0
2022-03-03,31.6578,31.7292,31.62,31.62,5546,31.6578,31.7292,31.62,31.62,5546,0.0,1.0
2022-03-04,31.54,31.57,31.54,31.545,4391,31.54,31.57,31.54,31.545,4391,0.0,1.0
2022-03-07,31.22,31.515,31.22,31.515,4820,31.22,31.515,31.22,31.515,4820,0.0,1.0
2022-03-08,31.0838,31.25,31.0838,31.22,2858,31.0838,31.25,31.0838,31.22,2858,0.0,1.0
2022-03-09,31.5507,31.57,31.5,31.5001,1466,31.5507,31.57,31.5,31.5001,1466,0.0,1.0
2022-03-10,31.5719,31.5719,31.4,31.44,2508,31.5719,31.5719,31.4,31.44,2508,0.0,1.0
2022-03-11,31.3648,31.61,31.3648,31.61,7547,31.3648,31.61,31.3648,31.61,7547,0.0,1.0
2022-03-14,31.2543,31.51,31.2543,31.4,9054,31.2543,31.51,31.2543,31.4,9054,0.0,1.0
2022-03-15,31.72,31.75,31.375,31.49,12664,31.72,31.75,31.375,31.49,12664,0.0,1.0
2022-03-16,31.9708,32.05,31.77,31.95,29781,31.9708,32.05,31.77,31.95,29781,0.0,1.0
2022-03-17,32.135,32.16,32.07,32.0805,29079,32.135,32.16,32.07,32.0805,29079,0.0,1.0
2022-03-18,32.18,32.23,32.09,32.1392,677440,32.18,32.23,32.09,32.1392,677440,0.0,1.0
2022-03-21,32.13,32.22,32.0545,32.17,153218,32.13,32.22,32.0545,32.17,153218,0.0,1.0
2022-03-22,32.28,32.35,32.19,32.21,118925,32.28,32.35,32.19,32.21,118925,0.0,1.0
2022-03-23,32.16,32.26,32.15,32.25,170425,32.16,32.26,32.15,32.25,170425,0.0,1.0
2022-03-24,32.3,32.32,32.06,32.09,97048,32.3,32.32,32.06,32.09,97048,0.0,1.0
2022-03-25,32.34,32.34,32.19,32.19,104626,32.34,32.34,32.19,32.19,104626,0.0,1.0
2022-03-28,32.43,32.43,32.23,32.34,38400,32.43,32.43,32.23,32.34,38400,0.0,1.0
2022-03-29,32.5549,32.62,32.45,32.5,105735,32.5549,32.62,32.45,32.5,105735,0.0,1.0
2022-03-30,32.45,32.58,32.45,32.52,244993,32.45,32.58,32.45,32.52,244993,0.0,1.0
2022-03-31,32.33,32.53,32.33,32.53,107822,32.33,32.53,32.33,32.53,107822,0.0,1.0
2022-04-01,32.27,32.34,32.23,32.27,34129,32.27,32.34,32.23,32.27,34129,0.0,1.0
2022-04-04,32.44,32.44,32.2412,32.2412,30147,32.44,32.44,32.2412,32.2412,30147,0.0,1.0
2022-04-05,32.28,32.42,32.24,32.42,34297,32.28,32.42,32.24,32.42,34297,0.0,1.0
2022-04-06,32.16,32.21,32.0585,32.2,85784,32.16,32.21,32.0585,32.2,85784,0.0,1.0
2022-04-07,32.2006,32.27,32.0129,32.09,70356,32.2006,32.27,32.0129,32.09,70356,0.0,1.0
2022-04-08,32.17,32.27,32.1,32.15,37755,32.17,32.27,32.1,32.15,37755,0.0,1.0
2022-04-11,32.01,32.13,31.9661,32.13,57185,32.01,32.13,31.9661,32.13,57185,0.0,1.0
2022-04-12,31.95,32.13,31.8501,31.98,76538,31.95,32.13,31.8501,31.98,76538,0.0,1.0
2022-04-13,32.0992,32.1386,31.86,31.86,66231,32.0992,32.1386,31.86,31.86,66231,0.0,1.0
2022-04-14,31.96,32.17,31.86,32.17,45424,31.96,32.17,31.86,32.17,45424,0.0,1.0
2022-04-18,31.95,32.0,31.835,31.85,32805,31.95,32.0,31.835,31.85,32805,0.0,1.0
2022-04-19,32.2,32.2,31.96,32.02,28186,32.2,32.2,31.96,32.02,28186,0.0,1.0
2022-04-20,32.15,32.25,32.04,32.23,673694,32.15,32.25,32.04,32.23,673694,0.0,1.0
2022-04-21,31.88,32.26,31.88,32.24,65690,31.88,32.26,31.88,32.24,65690,0.0,1.0
2022-04-22,31.43,31.78,31.43,31.73,27489,31.43,31.78,31.43,31.73,27489,0.0,1.0
2022-04-25,31.61,31.62,31.31,31.36,12634,31.61,31.62,31.31,31.36,12634,0.0,1.0
2022-04-26,31.19,31.41,31.19,31.41,23163,31.19,31.41,31.19,31.41,23163,0.0,1.0
2022-04-27,31.1757,31.695,31.11,31.12,19466,31.1757,31.695,31.11,31.12,19466,0.0,1.0
2022-04-28,31.55,31.62,31.21,31.329,41141,31.55,31.62,31.21,31.329,41141,0.0,1.0
2022-04-29,31.02,31.36,31.01,31.36,27475,31.02,31.36,31.01,31.36,27475,0.0,1.0
2022-05-02,31.13,31.13,30.8,30.97,13909,31.13,31.13,30.8,30.97,13909,0.0,1.0
2022-05-03,31.165,31.255,31.0366,31.08,21422,31.165,31.255,31.0366,31.08,21422,0.0,1.0
2022-05-04,31.64,31.64,31.11,31.12,19727,31.64,31.64,31.11,31.12,19727,0.0,1.0
2022-05-05,31.1,31.43,30.96,31.43,8590,31.1,31.43,30.96,31.43,8590,0.0,1.0
2022-05-06,30.96,31.08,30.845,30.845,45692,30.96,31.08,30.845,30.845,45692,0.0,1.0
2022-05-09,30.57,30.785,30.52,30.785,21563,30.57,30.785,30.52,30.785,21563,0.0,1.0
2022-05-10,30.61,30.7288,30.4008,30.7288,66475,30.61,30.7288,30.4008,30.7288,66475,0.0,1.0
2022-05-11,30.36,30.66,30.32,30.55,14446,30.36,30.66,30.32,30.55,14446,0.0,1.0
2022-05-12,30.36,30.36,30.06,30.36,31883,30.36,30.36,30.06,30.36,31883,0.0,1.0
2022-05-13,30.7,30.71,30.5745,30.6788,15610,30.7,30.71,30.5745,30.6788,15610,0.0,1.0
2022-05-16,30.58,30.71,30.56,30.67,24000,30.58,30.71,30.56,30.67,24000,0.0,1.0
2022-05-17,30.85,30.9,30.69,30.85,32387,30.85,30.9,30.69,30.85,32387,0.0,1.0
2022-05-18,30.3,30.69,30.2881,30.69,45577,30.3,30.69,30.2881,30.69,45577,0.0,1.0
2022-05-19,30.16,30.3342,30.05,30.23,9255,30.16,30.3342,30.05,30.23,9255,0.0,1.0
2022-05-20,30.19,30.44,29.96,30.44,38841,30.19,30.44,29.96,30.44,38841,0.0,1.0
2022-05-23,30.495,30.53,30.2374,30.39,156151,30.495,30.53,30.2374,30.39,156151,0.0,1.0
2022-05-24,30.39,30.39,30.1263,30.27,65900,30.39,30.39,30.1263,30.27,65900,0.0,1.0
2022-05-25,30.53,30.53,30.32,30.38,892779,30.53,30.53,30.32,30.38,892779,0.0,1.0
2022-05-26,30.81,30.83,30.63,30.63,14222,30.81,30.83,30.63,30.63,14222,0.0,1.0
2022-05-27,31.14,31.15,30.8181,30.86,28852,31.14,31.15,30.8181,30.86,28852,0.0,1.0
2022-05-31,31.03,31.182,30.87,30.87,15770,31.03,31.182,30.87,30.87,15770,0.0,1.0
2022-06-01,30.97,31.02,30.8,31.02,12098,30.97,31.02,30.8,31.02,12098,0.0,1.0
2022-06-02,31.15,31.15,30.91,30.91,2782,31.15,31.15,30.91,30.91,2782,0.0,1.0
2022-06-03,30.98,31.09,30.94,31.09,7356,30.98,31.09,30.94,31.09,7356,0.0,1.0
2022-06-06,31.04,31.17,30.97,31.15,6594,31.04,31.17,30.97,31.15,6594,0.0,1.0
2022-06-07,31.18,31.188,30.91,30.91,10101,31.18,31.188,30.91,30.91,10101,0.0,1.0
2022-06-08,31.01,31.15,30.9501,31.1399,31990,31.01,31.15,30.9501,31.1399,31990,0.0,1.0
2022-06-09,30.7,30.9632,30.68,30.8601,12250,30.7,30.9632,30.68,30.8601,12250,0.0,1.0
2022-06-10,30.25,30.34,30.2001,30.31,83564,30.25,30.34,30.2001,30.31,83564,0.0,1.0
2022-06-13,29.67,29.94,29.61,29.94,14105,29.67,29.94,29.61,29.94,14105,0.0,1.0
2022-06-14,29.5749,29.66,29.49,29.66,24967,29.5749,29.66,29.49,29.66,24967,0.0,1.0
2022-06-15,29.75,29.94,29.67,29.72,30264,29.75,29.94,29.67,29.72,30264,0.0,1.0
2022-06-16,29.36,29.52,29.31,29.52,35402,29.36,29.52,29.31,29.52,35402,0.0,1.0
2022-06-17,29.405,29.4899,29.3,29.4,22108,29.405,29.4899,29.3,29.4,22108,0.0,1.0
2022-06-21,29.69,29.74,29.64,29.64,34371,29.69,29.74,29.64,29.64,34371,0.0,1.0
2022-06-22,29.7139,29.795,29.65,29.65,7707,29.7139,29.795,29.65,29.65,7707,0.0,1.0
2022-06-23,29.78,29.81,29.6606,29.81,10025,29.78,29.81,29.6606,29.81,10025,0.0,1.0
2022-06-24,30.22,30.22,29.91,29.91,40830,30.22,30.22,29.91,29.91,40830,0.0,1.0
2022-06-27,30.17,30.28,30.125,30.28,36611,30.17,30.28,30.125,30.28,36611,0.0,1.0
2022-06-28,29.92,30.2816,29.86,30.25,25769,29.92,30.2816,29.86,30.25,25769,0.0,1.0
2022-06-29,29.86,29.91,29.84,29.9,10736,29.86,29.91,29.84,29.9,10736,0.0,1.0
2022-06-30,29.75,29.855,29.68,29.7,5435,29.75,29.855,29.68,29.7,5435,0.0,1.0
2022-07-01,29.93,29.93,29.71,29.8,6161,29.93,29.93,29.71,29.8,6161,0.0,1.0
2022-07-05,29.9,29.92,29.71,29.73,3976,29.9,29.92,29.71,29.73,3976,0.0,1.0
2022-07-06,29.94,30.0302,29.88,29.9201,8501,29.94,30.0302,29.88,29.9201,8501,0.0,1.0
2022-07-07,30.18,30.18,30.08,30.08,8847,30.18,30.18,30.08,30.08,8847,0.0,1.0
2022-07-08,30.1,30.2,30.05,30.11,11894,30.1,30.2,30.05,30.11,11894,0.0,1.0
2022-07-11,29.9779,30.06,29.9779,29.99,99864,29.9779,30.06,29.9779,29.99,99864,0.0,1.0
2022-07-12,29.8798,30.03,29.835,29.98,8670,29.8798,30.03,29.835,29.98,8670,0.0,1.0
2022-07-13,29.7961,29.87,29.65,29.65,13980,29.7961,29.87,29.65,29.65,13980,0.0,1.0
2022-07-14,29.7752,29.787,29.555,29.56,7408,29.7752,29.787,29.555,29.56,7408,0.0,1.0
2022-07-15,29.99,30.0,29.935,29.9485,8646,29.99,30.0,29.935,29.9485,8646,0.0,1.0
2022-07-18,29.8897,30.17,29.8897,30.11,22243,29.8897,30.17,29.8897,30.11,22243,0.0,1.0
2022-07-19,30.2551,30.2551,29.98,29.98,7753,30.2551,30.2551,29.98,29.98,7753,0.0,1.0
2022-07-20,30.36,30.36,30.26,30.3301,8419,30.36,30.36,30.26,30.3301,8419,0.0,1.0
2022-07-21,30.4655,30.4655,30.25,30.3099,10272,30.4655,30.4655,30.25,30.3099,10272,0.0,1.0
2022-07-22,30.344,30.45,30.2707,30.45,16918,30.344,30.45,30.2707,30.45,16918,0.0,1.0
2022-07-25,30.3589,30.36,30.281,30.29,15439,30.3589,30.36,30.281,30.29,15439,0.0,1.0
2022-07-26,30.2318,30.33,30.2247,30.33,20504,30.2318,30.33,30.2247,30.33,20504,0.0,1.0
2022-07-27,30.6,30.61,30.375,30.389,10588,30.6,30.61,30.375,30.389,10588,0.0,1.0
2022-07-28,30.78,30.78,30.46,30.54,17207,30.78,30.78,30.46,30.54,17207,0.0,1.0
2022-07-29,30.99,30.99,30.83,30.83,4461,30.99,30.99,30.83,30.83,4461,0.0,1.0
2022-08-01,30.9109,30.98,30.84,30.84,21082,30.9109,30.98,30.84,30.84,21082,0.0,1.0
2022-08-02,30.86,30.98,30.81,30.89,16713,30.86,30.98,30.81,30.89,16713,0.0,1.0
2022-08-03,31.09,31.13,30.92,30.92,37463,31.09,31.13,30.92,30.92,37463,0.0,1.0
2022-08-04,31.0607,31.11,31.005,31.06,14040,31.0607,31.11,31.005,31.06,14040,0.0,1.0
2022-08-05,31.0059,31.02,30.94,30.94,2810,31.0059,31.02,30.94,30.94,2810,0.0,1.0
2022-08-08,31.04,31.13,30.9703,31.08,16709,31.04,31.13,30.9703,31.08,16709,0.0,1.0
2022-08-09,30.9245,30.97,30.92,30.97,8964,30.9245,30.97,30.92,30.97,8964,0.0,1.0
2022-08-10,31.2458,31.27,31.184,31.24,13662,31.2458,31.27,31.184,31.24,13662,0.0,1.0
2022-08-11,31.234,31.4,31.2299,31.3845,283833,31.234,31.4,31.2299,31.3845,283833,0.0,1.0
2022-08-12,31.5017,31.55,31.349,31.37,38518,31.5017,31.55,31.349,31.37,38518,0.0,1.0
2022-08-15,31.6001,31.6001,31.4305,31.47,36236,31.6001,31.6001,31.4305,31.47,36236,0.0,1.0
2022-08-16,31.6202,31.68,31.53,31.53,10536,31.6202,31.68,31.53,31.53,10536,0.0,1.0
2022-08-17,31.53,31.55,31.46,31.53,10258,31.53,31.55,31.46,31.53,10258,0.0,1.0
2022-08-18,31.5896,31.59,31.435,31.48,13806,31.5896,31.59,31.435,31.48,13806,0.0,1.0
2022-08-19,31.3785,31.41,31.35,31.3881,5347,31.3785,31.41,31.35,31.3881,5347,0.0,1.0
2022-08-22,31.047,31.17,31.0453,31.155,11584,31.047,31.17,31.0453,31.155,11584,0.0,1.0
2022-08-23,31.0065,31.07,30.9547,31.0601,11342,31.0065,31.07,30.9547,31.0601,11342,0.0,1.0
2022-08-24,31.0491,31.1,30.99,30.993,20076,31.0491,31.1,30.99,30.993,20076,0.0,1.0
2022-08-25,31.28,31.28,31.11,31.19,188232,31.28,31.28,31.11,31.19,188232,0.0,1.0
2022-08-26,30.7742,31.26,30.7742,31.25,23291,30.7742,31.26,30.7742,31.25,23291,0.0,1.0
2022-08-29,30.7,30.82,30.55,30.61,262066,30.7,30.82,30.55,30.61,262066,0.0,1.0
2022-08-30,30.4668,30.5609,30.451,30.5609,286343,30.4668,30.5609,30.451,30.5609,286343,0.0,1.0
2022-08-31,30.41,30.56,30.38,30.56,34724,30.41,30.56,30.38,30.56,34724,0.0,1.0
2022-09-01,30.3987,30.3987,30.2265,30.3,18140,30.3987,30.3987,30.2265,30.3,18140,0.0,1.0
2022-09-02,30.2908,30.58,30.2601,30.475,147546,30.2908,30.58,30.2601,30.475,147546,0.0,1.0
2022-09-06,30.2311,30.335,30.21,30.23,7549,30.2311,30.335,30.21,30.23,7549,0.0,1.0
2022-09-07,30.51,30.51,30.26,30.26,27900,30.51,30.51,30.26,30.26,27900,0.0,1.0
2022-09-08,30.5315,30.58,30.38,30.38,21129,30.5315,30.58,30.38,30.38,21129,0.0,1.0
2022-09-09,30.7759,30.8,30.67,30.67,32654,30.7759,30.8,30.67,30.67,32654,0.0,1.0
2022-09-12,30.89,30.97,30.87,30.87,23863,30.89,30.97,30.87,30.87,23863,0.0,1.0
2022-09-13,30.3191,30.645,30.3,30.61,49170,30.3191,30.645,30.3,30.61,49170,0.0,1.0
2022-09-14,30.3254,30.39,30.27,30.3,35380,30.3254,30.39,30.27,30.3,35380,0.0,1.0
2022-09-15,30.2131,30.37,30.18,30.37,22943,30.2131,30.37,30.18,30.37,22943,0.0,1.0
2022-09-16,30.1479,30.1699,29.99,30.04,70776,30.1479,30.1699,29.99,30.04,70776,0.0,1.0
2022-09-19,30.2083,30.23,30.02,30.02,15161,30.2083,30.23,30.02,30.02,15161,0.0,1.0
2022-09-20,30.1068,30.1593,29.999,30.07,15010,30.1068,30.1593,29.999,30.07,15010,0.0,1.0
2022-09-21,29.95,30.1945,29.95,30.13,33107,29.95,30.1945,29.95,30.13,33107,0.0,1.0
2022-09-22,29.85,29.93,29.76,29.76,44530,29.85,29.93,29.76,29.76,44530,0.0,1.0
2022-09-23,29.655,29.66,29.549,29.64,39271,29.655,29.66,29.549,29.64,39271,0.0,1.0
2022-09-26,29.56,29.699,29.49,29.6693,31454,29.56,29.699,29.49,29.6693,31454,0.0,1.0
2022-09-27,29.5,29.63,29.41,29.57,8059,29.5,29.63,29.41,29.57,8059,0.0,1.0
2022-09-28,29.72,29.75,29.51,29.5299,62170,29.72,29.75,29.51,29.5299,62170,0.0,1.0
2022-09-29,29.5,29.53,29.43,29.4306,6774,29.5,29.53,29.43,29.4306,6774,0.0,1.0
2022-09-30,29.35,29.54,29.33,29.44,187091,29.35,29.54,29.33,29.44,187091,0.0,1.0
2022-10-03,29.57,29.66,29.5,29.54,10890,29.57,29.66,29.5,29.54,10890,0.0,1.0
2022-10-04,29.8724,29.8999,29.77,29.78,22770,29.8724,29.8999,29.77,29.78,22770,0.0,1.0
2022-10-05,29.89,29.94,29.68,29.74,187928,29.89,29.94,29.68,29.74,187928,0.0,1.0
2022-10-06,29.79,29.93,29.75,29.81,23388,29.79,29.93,29.75,29.81,23388,0.0,1.0
2022-10-07,29.52,29.63,29.44,29.63,51751,29.52,29.63,29.44,29.63,51751,0.0,1.0
2022-10-10,29.43,29.46,29.3701,29.46,5989,29.43,29.46,29.3701,29.46,5989,0.0,1.0
2022-10-11,29.37,29.495,29.3401,29.35,12179,29.37,29.495,29.3401,29.35,12179,0.0,1.0
2022-10-12,29.39,29.43,29.3703,29.4,6687,29.39,29.43,29.3703,29.4,6687,0.0,1.0
2022-10-13,29.61,29.669,29.15,29.15,12497,29.61,29.669,29.15,29.15,12497,0.0,1.0
2022-10-14,29.46,29.67,29.41,29.67,17840,29.46,29.67,29.41,29.67,17840,0.0,1.0
2022-10-17,29.6574,29.68,29.64,29.679,5275,29.6574,29.68,29.64,29.679,5275,0.0,1.0
2022-10-18,29.75,29.87,29.7,29.87,14511,29.75,29.87,29.7,29.87,14511,0.0,1.0
2022-10-19,29.68,29.75,29.6115,29.741,41633,29.68,29.75,29.6115,29.741,41633,0.0,1.0
2022-10-20,29.65,29.7984,29.611,29.7084,20914,29.65,29.7984,29.611,29.7084,20914,0.0,1.0
2022-10-21,29.8799,29.8799,29.67,29.67,11009,29.8799,29.8799,29.67,29.67,11009,0.0,1.0
2022-10-24,29.96,30.02,29.85,29.85,25184,29.96,30.02,29.85,29.85,25184,0.0,1.0
2022-10-25,30.18,30.18,29.92,29.92,71521,30.18,30.18,29.92,29.92,71521,0.0,1.0
2022-10-26,30.1,30.239,30.01,30.01,37389,30.1,30.239,30.01,30.01,37389,0.0,1.0
2022-10-27,30.05,30.15,30.02,30.07,14729,30.05,30.15,30.02,30.07,14729,0.0,1.0
2022-10-28,30.21,30.3,30.13,30.14,13521,30.21,30.3,30.13,30.14,13521,0.0,1.0
2022-10-31,30.21,30.23,30.15,30.175,38358,30.21,30.23,30.15,30.175,38358,0.0,1.0
2022-11-01,30.19,30.29,30.08,30.29,101964,30.19,30.29,30.08,30.29,101964,0.0,1.0
2022-11-02,29.94,30.19,29.9078,30.12,9458,29.94,30.19,29.9078,30.12,9458,0.0,1.0
2022-11-03,29.86,29.88,29.74,29.74,35870,29.86,29.88,29.74,29.74,35870,0.0,1.0
2022-11-04,29.92,30.0,29.8114,29.93,14129,29.92,30.0,29.8114,29.93,14129,0.0,1.0
2022-11-07,30.07,30.07,29.93,29.95,13621,30.07,30.07,29.93,29.95,13621,0.0,1.0
2022-11-08,30.13,30.16,30.01,30.11,25030,30.13,30.16,30.01,30.11,25030,0.0,1.0
2022-11-09,29.9,30.04,29.89,30.01,19061,29.9,30.04,29.89,30.01,19061,0.0,1.0
2022-11-10,30.37,30.39,30.19,30.19,147527,30.37,30.39,30.19,30.19,147527,0.0,1.0
2022-11-11,30.5,30.54,30.38,30.47,13781,30.5,30.54,30.38,30.47,13781,0.0,1.0
2022-11-14,30.32,30.54,30.32,30.49,36268,30.32,30.54,30.32,30.49,36268,0.0,1.0
2022-11-15,30.4,30.5666,30.31,30.5666,177723,30.4,30.5666,30.31,30.5666,177723,0.0,1.0
2022-11-16,30.37,30.43,30.322,30.43,38105,30.37,30.43,30.322,30.43,38105,0.0,1.0
2022-11-17,30.37,30.39,30.25,30.25,53059,30.37,30.39,30.25,30.25,53059,0.0,1.0
2022-11-18,30.43,30.45,30.3201,30.42,67193,30.43,30.45,30.3201,30.42,67193,0.0,1.0
2022-11-21,30.36,30.39,30.28,30.32,63285,30.36,30.39,30.28,30.32,63285,0.0,1.0
2022-11-22,30.49,30.49,30.385,30.385,30077,30.49,30.49,30.385,30.385,30077,0.0,1.0
2022-11-23,30.51,30.55,30.43,30.43,46469,30.51,30.55,30.43,30.43,46469,0.0,1.0
2022-11-25,30.5124,30.5372,30.5035,30.53,4716,30.5124,30.5372,30.5035,30.53,4716,0.0,1.0
2022-11-28,30.37,30.49,30.32,30.49,47458,30.37,30.49,30.32,30.49,47458,0.0,1.0
2022-11-29,30.36,30.36,30.2801,30.36,27194,30.36,30.36,30.2801,30.36,27194,0.0,1.0
2022-11-30,30.63,30.68,30.3049,30.34,73238,30.63,30.68,30.3049,30.34,73238,0.0,1.0
2022-12-01,30.61,30.7455,30.56,30.73,53549,30.61,30.7455,30.56,30.73,53549,0.0,1.0
2022-12-02,30.61,30.65,30.525,30.57,138418,30.61,30.65,30.525,30.57,138418,0.0,1.0
2022-12-05,30.37,30.535,30.35,30.5,42155,30.37,30.535,30.35,30.5,42155,0.0,1.0
2022-12-06,30.29,30.42,30.2255,30.4,1528683,30.29,30.42,30.2255,30.4,1528683,0.0,1.0
2022-12-07,30.3,30.34,30.26,30.32,74460,30.3,30.34,30.26,30.32,74460,0.0,1.0
2022-12-08,30.35,30.39,30.32,30.32,27401,30.35,30.39,30.32,30.32,27401,0.0,1.0
2022-12-09,30.31,30.4,30.295,30.3581,34716,30.31,30.4,30.295,30.3581,34716,0.0,1.0
2022-12-12,30.4316,30.4316,30.3,30.3,17954,30.4316,30.4316,30.3,30.3,17954,0.0,1.0
2022-12-13,30.51,30.73,30.44,30.73,29481,30.51,30.73,30.44,30.73,29481,0.0,1.0
2022-12-14,30.44,30.5696,30.37,30.53,37686,30.44,30.5696,30.37,30.53,37686,0.0,1.0
2022-12-15,30.21,30.239,30.13,30.2001,26385,30.21,30.239,30.13,30.2001,26385,0.0,1.0
2022-12-16,30.15,30.16,30.03,30.14,34232,30.15,30.16,30.03,30.14,34232,0.0,1.0
2022-12-19,30.1,30.1,30.04,30.0701,853306,30.1,30.1,30.04,30.0701,853306,0.0,1.0
2022-12-20,30.1,30.12,30.0401,30.1,171928,30.1,30.12,30.0401,30.1,171928,0.0,1.0
2022-12-21,30.19,30.2,30.11,30.11,1125023,30.19,30.2,30.11,30.11,1125023,0.0,1.0
2022-12-22,30.11,30.11,29.9937,30.0107,34635,30.11,30.11,29.9937,30.0107,34635,0.0,1.0
2022-12-23,30.1,30.125,30.089,30.089,28835,30.1,30.125,30.089,30.089,28835,0.0,1.0
2022-12-27,30.12,30.15,30.085,30.1046,8688,30.12,30.15,30.085,30.1046,8688,0.0,1.0
2022-12-28,30.09,30.11,30.06,30.11,31418,30.09,30.11,30.06,30.11,31418,0.0,1.0
2022-12-29,30.16,30.17,30.105,30.105,20696,30.16,30.17,30.105,30.105,20696,0.0,1.0
2022-12-30,30.16,30.16,30.07,30.07,43236,30.16,30.16,30.07,30.07,43236,0.0,1.0
2023-01-03,30.13,30.16,30.07,30.16,9093,30.13,30.16,30.07,30.16,9093,0.0,1.0
2023-01-04,30.1269,30.17,30.09,30.11,12841,30.1269,30.17,30.09,30.11,12841,0.0,1.0
2023-01-05,30.12,30.1224,30.06,30.07,172999,30.12,30.1224,30.06,30.07,172999,0.0,1.0
2023-01-06,30.23,30.25,30.085,30.11,164642,30.23,30.25,30.085,30.11,164642,0.0,1.0
2023-01-09,30.22,30.2699,30.18,30.18,11267,30.22,30.2699,30.18,30.18,11267,0.0,1.0
2023-01-10,30.2,30.2243,30.14,30.14,11795,30.2,30.2243,30.14,30.14,11795,0.0,1.0
2023-01-11,30.31,30.31,30.19,30.22,238796,30.31,30.31,30.19,30.22,238796,0.0,1.0
2023-01-12,30.3,30.3,30.17,30.215,15355,30.3,30.3,30.17,30.215,15355,0.0,1.0
2023-01-13,30.2416,30.2638,30.18,30.18,26572,30.2416,30.2638,30.18,30.18,26572,0.0,1.0
2023-01-17,30.2449,30.31,30.2101,30.31,35249,30.2449,30.31,30.2101,30.31,35249,0.0,1.0
2023-01-18,30.21,30.3,30.1606,30.3,45006,30.21,30.3,30.1606,30.3,45006,0.0,1.0
2023-01-19,30.1484,30.1793,30.1096,30.1096,11765,30.1484,30.1793,30.1096,30.1096,11765,0.0,1.0
2023-01-20,30.17,30.214,30.1108,30.1399,18379,30.17,30.214,30.1108,30.1399,18379,0.0,1.0
2023-01-23,30.32,30.335,30.2144,30.27,12030,30.32,30.335,30.2144,30.27,12030,0.0,1.0
2023-01-24,30.23,30.31,30.21,30.3,162208,30.23,30.31,30.21,30.3,162208,0.0,1.0
2023-01-25,30.22,30.28,30.1599,30.16,400293,30.22,30.28,30.1599,30.16,400293,0.0,1.0
2023-01-26,30.3,30.3,30.23,30.27,41142,30.3,30.3,30.23,30.27,41142,0.0,1.0
2023-01-27,30.31,30.4193,30.31,30.3145,36935,30.31,30.4193,30.31,30.3145,36935,0.0,1.0
2023-01-30,30.24,30.35,30.24,30.2901,1086117,30.24,30.35,30.24,30.2901,1086117,0.0,1.0
2023-01-31,30.31,30.3618,30.26,30.33,32291,30.31,30.3618,30.26,30.33,32291,0.0,1.0
2023-02-01,30.4,30.47,30.29,30.29,222362,30.4,30.47,30.29,30.29,222362,0.0,1.0
2023-02-02,30.66,30.6864,30.4701,30.4803,242321,30.66,30.6864,30.4701,30.4803,242321,0.0,1.0
2023-02-03,30.46,30.66,30.42,30.42,1544520,30.46,30.66,30.42,30.42,1544520,0.0,1.0
2023-02-06,30.4,30.49,30.38,30.4,26072,30.4,30.49,30.38,30.4,26072,0.0,1.0
2023-02-07,30.54,30.6399,30.4081,30.4499,26275,30.54,30.6399,30.4081,30.4499,26275,0.0,1.0
2023-02-08,30.42,30.52,30.41,30.52,52000,30.42,30.52,30.41,30.52,52000,0.0,1.0
2023-02-09,30.41,30.5499,30.35,30.52,25817,30.41,30.5499,30.35,30.52,25817,0.0,1.0
2023-02-10,30.41,30.42,30.3401,30.3401,32586,30.41,30.42,30.3401,30.3401,32586,0.0,1.0
2023-02-13,30.46,30.5,30.4186,30.4731,13582,30.46,30.5,30.4186,30.4731,13582,0.0,1.0
2023-02-14,30.4459,30.55,30.35,30.425,17510,30.4459,30.55,30.35,30.425,17510,0.0,1.0
2023-02-15,30.41,30.43,30.34,30.34,51850,30.41,30.43,30.34,30.34,51850,0.0,1.0
2023-02-16,30.37,30.41,30.31,30.37,233585,30.37,30.41,30.31,30.37,233585,0.0,1.0
2023-02-17,30.28,30.35,30.2501,30.3,154803,30.28,30.35,30.2501,30.3,154803,0.0,1.0
2023-02-21,30.21,30.31,30.21,30.29,36454,30.21,30.31,30.21,30.29,36454,0.0,1.0
2023-02-22,30.21,30.27,30.18,30.248,183744,30.21,30.27,30.18,30.248,183744,0.0,1.0
2023-02-23,30.23,30.29,30.19,30.25,1234203,30.23,30.29,30.19,30.25,1234203,0.0,1.0
2023-02-24,30.2,30.26,30.19,30.23,27092,30.2,30.26,30.19,30.23,27092,0.0,1.0
2023-02-27,30.19,30.2499,30.19,30.22,12804,30.19,30.2499,30.19,30.22,12804,0.0,1.0
2023-02-28,30.205,30.25,30.19,30.2,41446,30.205,30.25,30.19,30.2,41446,0.0,1.0
2023-03-01,30.21,30.24,30.2,30.207,27168,30.21,30.24,30.2,30.207,27168,0.0,1.0
2023-03-02,30.21,30.25,30.2,30.2494,42157,30.21,30.25,30.2,30.2494,42157,0.0,1.0
2023-03-03,30.22,30.25,30.21,30.21,654962,30.22,30.25,30.21,30.21,654962,0.0,1.0
2023-03-06,30.2359,30.3,30.23,30.3,44831,30.2359,30.3,30.23,30.3,44831,0.0,1.0
2023-03-07,30.26,30.28,30.22,30.23,11743,30.26,30.28,30.22,30.23,11743,0.0,1.0
2023-03-08,30.23,30.3,30.21,30.3,77085,30.23,30.3,30.21,30.3,77085,0.0,1.0
2023-03-09,30.26,30.29,30.23,30.23,56872,30.26,30.29,30.23,30.23,56872,0.0,1.0
2023-03-10,30.27,30.31,30.22,30.31,74178,30.27,30.31,30.22,30.31,74178,0.0,1.0
2023-03-13,30.22,30.31,30.22,30.28,29235,30.22,30.31,30.22,30.28,29235,0.0,1.0
2023-03-14,30.23,30.31,30.23,30.275,331553,30.23,30.31,30.23,30.275,331553,0.0,1.0
2023-03-15,30.25,30.3,30.22,30.274,343759,30.25,30.3,30.22,30.274,343759,0.0,1.0
2023-03-16,30.265,30.32,30.23,30.23,121941,30.265,30.32,30.23,30.23,121941,0.0,1.0
2023-03-17,30.2999,30.33,30.22,30.3298,263947,30.2999,30.33,30.22,30.3298,263947,0.0,1.0
2023-03-20,30.37,30.409,30.24,30.24,174710,30.37,30.409,30.24,30.24,174710,0.0,1.0
2023-03-21,30.55,30.58,30.42,30.44,215841,30.55,30.58,30.42,30.44,215841,0.0,1.0
2023-03-22,30.3104,30.6401,30.3104,30.48,872529,30.3104,30.6401,30.3104,30.48,872529,0.0,1.0
2023-03-23,30.36,30.59,30.27,30.49,221421,30.36,30.59,30.27,30.49,221421,0.0,1.0
2023-03-24,30.52,30.52,30.27,30.39,75286,30.52,30.52,30.27,30.39,75286,0.0,1.0
2023-03-27,30.5,30.59,30.47,30.53,86734,30.5,30.59,30.47,30.53,86734,0.0,1.0
2023-03-28,30.49,30.4996,30.4001,30.445,45537,30.49,30.4996,30.4001,30.445,45537,0.0,1.0
2023-03-29,30.68,30.69,30.55,30.65,51649,30.68,30.69,30.55,30.65,51649,0.0,1.0
2023-03-30,30.76,30.76,30.66,30.69,110576,30.76,30.76,30.66,30.69,110576,0.0,1.0
2023-03-31,30.88,30.88,30.7611,30.79,45939,30.88,30.88,30.7611,30.79,45939,0.0,1.0
2023-04-03,30.995,31.0,30.8707,30.89,64415,30.995,31.0,30.8707,30.89,64415,0.0,1.0
2023-04-04,30.96,31.01,30.8647,30.9101,22133,30.96,31.01,30.8647,30.9101,22133,0.0,1.0
2023-04-05,30.8909,30.9393,30.82,30.8806,58226,30.8909,30.9393,30.82,30.8806,58226,0.0,1.0
2023-04-06,30.9,30.978,30.82,30.82,43539,30.9,30.978,30.82,30.82,43539,0.0,1.0
2023-04-10,30.935,30.9399,30.7801,30.7801,13154,30.935,30.9399,30.7801,30.7801,13154,0.0,1.0
2023-04-11,30.91,31.0,30.9093,30.92,71594,30.91,31.0,30.9093,30.92,71594,0.0,1.0
2023-04-12,30.905,31.06,30.87,31.06,50433,30.905,31.06,30.87,31.06,50433,0.0,1.0
2023-04-13,31.05,31.09,30.9,30.9,15485,31.05,31.09,30.9,30.9,15485,0.0,1.0
2023-04-14,31.02,31.096,30.96,31.096,23747,31.02,31.096,30.96,31.096,23747,0.0,1.0
2023-04-17,31.06,31.0899,30.9882,31.08,13996,31.06,31.0899,30.9882,31.08,13996,0.0,1.0
2023-04-18,31.08,31.18,31.06,31.18,20182,31.08,31.18,31.06,31.18,20182,0.0,1.0
2023-04-19,31.1105,31.14,31.0466,31.0783,13482,31.1105,31.14,31.0466,31.0783,13482,0.0,1.0
2023-04-20,31.0497,31.1023,30.99,31.06,8541,31.0497,31.1023,30.99,31.06,8541,0.0,1.0
2023-04-21,31.06,31.09,31.02,31.03,25194,31.06,31.09,31.02,31.03,25194,0.0,1.0
2023-04-24,31.06,31.1,31.0106,31.095,33733,31.06,31.1,31.0106,31.095,33733,0.0,1.0
2023-04-25,30.9099,31.09,30.9002,30.99,32192,30.9099,31.09,30.9002,30.99,32192,0.0,1.0
2023-04-26,30.87,30.97,30.82,30.9001,155345,30.87,30.97,30.82,30.9001,155345,0.0,1.0
2023-04-27,31.12,31.12,30.91,30.91,37130,31.12,31.12,30.91,30.91,37130,0.0,1.0
2023-04-28,31.24,31.24,31.03,31.03,12374,31.24,31.24,31.03,31.03,12374,0.0,1.0
2023-05-01,31.205,31.26,31.16,31.16,320318,31.205,31.26,31.16,31.16,320318,0.0,1.0
2023-05-02,31.06,31.1819,30.9942,31.1301,117671,31.06,31.1819,30.9942,31.1301,117671,0.0,1.0
2023-05-03,31.0051,31.14,31.0051,31.08,7131,31.0051,31.14,31.0051,31.08,7131,0.0,1.0
2023-05-04,30.903,30.97,30.898,30.97,7306,30.903,30.97,30.898,30.97,7306,0.0,1.0
2023-05-05,31.11,31.17,31.042,31.042,44491,31.11,31.17,31.042,31.042,44491,0.0,1.0
2023-05-08,31.1576,31.18,31.11,31.1599,17889,31.1576,31.18,31.11,31.1599,17889,0.0,1.0
2023-05-09,31.12,31.12,31.05,31.07,9350,31.12,31.12,31.05,31.07,9350,0.0,1.0
2023-05-10,31.16,31.22,31.065,31.17,21344,31.16,31.22,31.065,31.17,21344,0.0,1.0
2023-05-11,31.15,31.16,31.09,31.09,12989,31.15,31.16,31.09,31.09,12989,0.0,1.0
2023-05-12,31.15,31.1981,31.06,31.19,389750,31.15,31.1981,31.06,31.19,389750,0.0,1.0
2023-05-15,31.1925,31.22,31.1413,31.1413,16095,31.1925,31.22,31.1413,31.1413,16095,0.0,1.0
2023-05-16,31.13,31.21,31.13,31.21,3977,31.13,31.21,31.13,31.21,3977,0.0,1.0
2023-05-17,31.26,31.3,31.1301,31.145,11320,31.26,31.3,31.1301,31.145,11320,0.0,1.0
2023-05-18,31.3998,31.3998,31.27,31.29,3491,31.3998,31.3998,31.27,31.29,3491,0.0,1.0
2023-05-19,31.34,31.43,31.34,31.43,6565,31.34,31.43,31.34,31.43,6565,0.0,1.0
2023-05-22,31.35,31.43,31.34,31.4099,32339,31.35,31.43,31.34,31.4099,32339,0.0,1.0
2023-05-23,31.22,31.35,31.22,31.3254,12600,31.22,31.35,31.22,31.3254,12600,0.0,1.0
2023-05-24,31.11,31.25,31.1,31.25,44905,31.11,31.25,31.1,31.25,44905,0.0,1.0
2023-05-25,31.252,31.29,31.2,31.2,4363,31.252,31.29,31.2,31.2,4363,0.0,1.0
2023-05-26,31.41,31.42,31.271,31.28,9102,31.41,31.42,31.271,31.28,9102,0.0,1.0
2023-05-30,31.41,31.49,31.37,31.46,11933,31.41,31.49,31.37,31.46,11933,0.0,1.0
2023-05-31,31.35,31.43,31.35,31.3877,3539,31.35,31.43,31.35,31.3877,3539,0.0,1.0
2023-06-01,31.49,31.52,31.4104,31.4104,15180,31.49,31.52,31.4104,31.4104,15180,0.0,1.0
2023-06-02,31.6945,31.728,31.58,31.68,111835,31.6945,31.728,31.58,31.68,111835,0.0,1.0
2023-06-05,31.6634,31.76,31.65,31.749,12817,31.6634,31.76,31.65,31.749,12817,0.0,1.0
2023-06-06,31.77,31.779,31.6741,31.6935,19017,31.77,31.779,31.6741,31.6935,19017,0.0,1.0
2023-06-07,31.73,31.739,31.66,31.68,10021,31.73,31.739,31.66,31.68,10021,0.0,1.0
2023-06-08,31.76,31.8,31.7213,31.731,3798,31.76,31.8,31.7213,31.731,3798,0.0,1.0
2023-06-09,31.8008,31.853,31.7601,31.853,3413,31.8008,31.853,31.7601,31.853,3413,0.0,1.0
2023-06-12,31.93,31.93,31.79,31.79,12555,31.93,31.93,31.79,31.79,12555,0.0,1.0
2023-06-13,31.9581,31.96,31.9101,31.96,2361,31.9581,31.96,31.9101,31.96,2361,0.0,1.0
2023-06-14,32.01,32.03,31.91,31.94,2388,32.01,32.03,31.91,31.94,2388,0.0,1.0
2023-06-15,32.04,32.08,31.9966,31.9966,2611,32.04,32.08,31.9966,31.9966,2611,0.0,1.0
2023-06-16,32.02,32.1365,32.02,32.1365,46674,32.02,32.1365,32.02,32.1365,46674,0.0,1.0
2023-06-20,31.97,32.048,31.92,32.048,43194,31.97,32.048,31.92,32.048,43194,0.0,1.0
2023-06-21,31.94,32.02,31.91,31.93,26577,31.94,32.02,31.91,31.93,26577,0.0,1.0
2023-06-22,32.0,32.0481,31.97,31.98,78615,32.0,32.0481,31.97,31.98,78615,0.0,1.0
2023-06-23,31.93,31.995,31.91,31.91,8736,31.93,31.995,31.91,31.91,8736,0.0,1.0
2023-06-26,31.932,31.98,31.932,31.9799,5168,31.932,31.98,31.932,31.9799,5168,0.0,1.0
2023-06-27,32.04,32.1,31.941,31.95,19420,32.04,32.1,31.941,31.95,19420,0.0,1.0
2023-06-28,32.06,32.12,32.0,32.06,33894,32.06,32.12,32.0,32.06,33894,0.0,1.0
2023-06-29,32.13,32.15,32.1,32.11,17421,32.13,32.15,32.1,32.11,17421,0.0,1.0
2023-06-30,32.28,32.29,32.19,32.19,7675,32.28,32.29,32.19,32.19,7675,0.0,1.0
2023-07-03,32.231,32.28,32.23,32.23,2198,32.231,32.28,32.23,32.23,2198,0.0,1.0
2023-07-05,32.27,32.27,32.225,32.27,12103,32.27,32.27,32.225,32.27,12103,0.0,1.0
2023-07-06,32.17,32.17,32.0501,32.15,11175,32.17,32.17,32.0501,32.15,11175,0.0,1.0
2023-07-07,32.1348,32.21,32.1348,32.1606,2369,32.1348,32.21,32.1348,32.1606,2369,0.0,1.0
2023-07-10,32.15,32.19,32.135,32.185,12442,32.15,32.19,32.135,32.185,12442,0.0,1.0
2023-07-11,32.2201,32.25,32.17,32.205,14327,32.2201,32.25,32.17,32.205,14327,0.0,1.0
2023-07-12,32.32,32.3791,32.32,32.3791,3835,32.32,32.3791,32.32,32.3791,3835,0.0,1.0
2023-07-13,32.41,32.4201,32.3701,32.381,15867,32.41,32.4201,32.3701,32.381,15867,0.0,1.0
2023-07-14,32.39,32.51,32.39,32.51,7357,32.39,32.51,32.39,32.51,7357,0.0,1.0
2023-07-17,32.44,32.47,32.42,32.445,7235,32.44,32.47,32.42,32.445,7235,0.0,1.0
2023-07-18,32.5,32.5425,32.465,32.465,6321,32.5,32.5425,32.465,32.465,6321,0.0,1.0
2023-07-19,32.51,32.558,32.49,32.49,8208,32.51,32.558,32.49,32.49,8208,0.0,1.0
2023-07-20,32.46,32.53,32.46,32.53,6515,32.46,32.53,32.46,32.53,6515,0.0,1.0
2023-07-21,32.47,32.5269,32.47,32.482,7039,32.47,32.5269,32.47,32.482,7039,0.0,1.0
2023-07-24,32.5199,32.578,32.511,32.578,3291,32.5199,32.578,32.511,32.578,3291,0.0,1.0
2023-07-25,32.5505,32.5505,32.52,32.521,31008,32.5505,32.5505,32.52,32.521,31008,0.0,1.0
2023-07-26,32.52,32.5696,32.5,32.54,168664,32.52,32.5696,32.5,32.54,168664,0.0,1.0
2023-07-27,32.4819,32.59,32.47,32.59,3727,32.4819,32.59,32.47,32.59,3727,0.0,1.0
2023-07-28,32.5901,32.608,32.57,32.5775,4760,32.5901,32.608,32.57,32.5775,4760,0.0,1.0
2023-07-31,32.5806,32.6,32.56,32.58,2286,32.5806,32.6,32.56,32.58,2286,0.0,1.0
2023-08-01,32.5704,32.5899,32.54,32.55,12985,32.5704,32.5899,32.54,32.55,12985,0.0,1.0
2023-08-02,32.427,32.4956,32.41,32.46,16377,32.427,32.4956,32.41,32.46,16377,0.0,1.0
2023-08-03,32.4154,32.46,32.3601,32.38,3445,32.4154,32.46,32.3601,32.38,3445,0.0,1.0
2023-08-04,32.37,32.51,32.37,32.5,25837,32.37,32.51,32.37,32.5,25837,0.0,1.0
2023-08-07,32.4699,32.4699,32.43,32.43,22478,32.4699,32.4699,32.43,32.43,22478,0.0,1.0
2023-08-08,32.438,32.46,32.32,32.32,12026,32.438,32.46,32.32,32.32,12026,0.0,1.0
2023-08-09,32.3769,32.46,32.3715,32.46,3652,32.3769,32.46,32.3715,32.46,3652,0.0,1.0
2023-08-10,32.3927,32.46,32.37,32.46,13158,32.3927,32.46,32.37,32.46,13158,0.0,1.0
2023-08-11,32.3763,32.41,32.37,32.37,6493,32.3763,32.41,32.37,32.37,6493,0.0,1.0
2023-08-14,32.44,32.46,32.4163,32.43,4198,32.44,32.46,32.4163,32.43,4198,0.0,1.0
2023-08-15,32.3387,32.424,32.31,32.424,27601,32.3387,32.424,32.31,32.424,27601,0.0,1.0
2023-08-16,32.28,32.36,32.26,32.36,6407,32.28,32.36,32.26,32.36,6407,0.0,1.0
2023-08-17,32.1625,32.28,32.13,32.26,7868,32.1625,32.28,32.13,32.26,7868,0.0,1.0
2023-08-18,32.12,32.18,32.1,32.1,31674,32.12,32.18,32.1,32.1,31674,0.0,1.0
2023-08-21,32.2378,32.2378,32.135,32.18,5617,32.2378,32.2378,32.135,32.18,5617,0.0,1.0
2023-08-22,32.2215,32.29,32.205,32.29,17780,32.2215,32.29,32.205,32.29,17780,0.0,1.0
2023-08-23,32.38,32.39,32.25,32.25,140445,32.38,32.39,32.25,32.25,140445,0.0,1.0
2023-08-24,32.2341,32.38,32.2112,32.38,10413,32.2341,32.38,32.2112,32.38,10413,0.0,1.0
2023-08-25,32.3393,32.36,32.195,32.25,6300,32.3393,32.36,32.195,32.25,6300,0.0,1.0
2023-08-28,32.4222,32.4222,32.36,32.3815,9766,32.4222,32.4222,32.36,32.3815,9766,0.0,1.0
2023-08-29,32.55,32.56,32.34,32.34,24186,32.55,32.56,32.34,32.34,24186,0.0,1.0
2023-08-30,32.5989,32.62,32.58,32.6,8418,32.5989,32.62,32.58,32.6,8418,0.0,1.0
2023-08-31,32.6,32.64,32.6,32.6305,6248,32.6,32.64,32.6,32.6305,6248,0.0,1.0
2023-09-01,32.6689,32.6974,32.63,32.6974,4705,32.6689,32.6974,32.63,32.6974,4705,0.0,1.0
2023-09-05,32.62,32.66,32.62,32.63,120854,32.62,32.66,32.62,32.63,120854,0.0,1.0
2023-09-06,32.545,32.6,32.53,32.6,12851,32.545,32.6,32.53,32.6,12851,0.0,1.0
2023-09-07,32.54,32.54,32.5,32.51,6028,32.54,32.54,32.5,32.51,6028,0.0,1.0
2023-09-08,32.5778,32.6275,32.54,32.6275,15350,32.5778,32.6275,32.54,32.6275,15350,0.0,1.0
2023-09-11,32.6401,32.68,32.61,32.63,25982,32.6401,32.68,32.61,32.63,25982,0.0,1.0
2023-09-12,32.6152,32.635,32.58,32.6,14533,32.6152,32.635,32.58,32.6,14533,0.0,1.0
2023-09-13,32.6,32.66,32.6,32.62,7333,32.6,32.66,32.6,32.62,7333,0.0,1.0
2023-09-14,32.7,32.7251,32.69,32.69,29545,32.7,32.7251,32.69,32.69,29545,0.0,1.0
2023-09-15,32.58,32.68,32.58,32.68,14448,32.58,32.68,32.58,32.68,14448,0.0,1.0
2023-09-18,32.59,32.63,32.59,32.59,6734,32.59,32.63,32.59,32.59,6734,0.0,1.0
2023-09-19,32.57,32.62,32.53,32.5815,12419,32.57,32.62,32.53,32.5815,12419,0.0,1.0
2023-09-20,32.47,32.672,32.47,32.672,33697,32.47,32.672,32.47,32.672,33697,0.0,1.0
2023-09-21,32.2811,32.3828,32.28,32.38,5539,32.2811,32.3828,32.28,32.38,5539,0.0,1.0
2023-09-22,32.23,32.36,32.23,32.36,17370,32.23,32.36,32.23,32.36,17370,0.0,1.0
2023-09-25,32.32,32.32,32.19,32.23,11166,32.32,32.32,32.19,32.23,11166,0.0,1.0
2023-09-26,32.045,32.115,32.045,32.1142,3283,32.045,32.115,32.045,32.1142,3283,0.0,1.0
2023-09-27,32.05,32.111,31.935,32.1,19794,32.05,32.111,31.935,32.1,19794,0.0,1.0
2023-09-28,32.17,32.2299,32.03,32.03,10869,32.17,32.2299,32.03,32.03,10869,0.0,1.0
2023-09-29,32.1653,32.3,32.1,32.295,88792,32.1653,32.3,32.1,32.295,88792,0.0,1.0
2023-10-02,32.1513,32.16,32.09,32.12,26629,32.1513,32.16,32.09,32.12,26629,0.0,1.0
2023-10-03,31.9144,32.05,31.87,32.05,12887,31.9144,32.05,31.87,32.05,12887,0.0,1.0
2023-10-04,32.0784,32.1003,31.94,31.9482,2262,32.0784,32.1003,31.94,31.9482,2262,0.0,1.0
2023-10-05,32.0486,32.0542,31.94,31.9713,9115,32.0486,32.0542,31.94,31.9713,9115,0.0,1.0
2023-10-06,32.2638,32.295,31.92,31.93,6915,32.2638,32.295,31.92,31.93,6915,0.0,1.0
2023-10-09,32.338,32.37,32.13,32.13,24941,32.338,32.37,32.13,32.13,24941,0.0,1.0
2023-10-10,32.445,32.485,32.4,32.43,10971,32.445,32.485,32.4,32.43,10971,0.0,1.0
2023-10-11,32.48,32.49,32.43,32.4306,4643,32.48,32.49,32.43,32.4306,4643,0.0,1.0
2023-10-12,32.4357,32.4901,32.31,32.49,9701,32.4357,32.4901,32.31,32.49,9701,0.0,1.0
2023-10-13,32.3457,32.4984,32.31,32.4984,15397,32.3457,32.4984,32.31,32.4984,15397,0.0,1.0
2023-10-16,32.5421,32.5799,32.4808,32.4808,5058,32.5421,32.5799,32.4808,32.4808,5058,0.0,1.0
2023-10-17,32.48,32.565,32.48,32.565,2217,32.48,32.565,32.48,32.565,2217,0.0,1.0
2023-10-18,32.33,32.3801,32.27,32.3801,11164,32.33,32.3801,32.27,32.3801,11164,0.0,1.0
2023-10-19,32.1976,32.355,32.15,32.35,12577,32.1976,32.355,32.15,32.35,12577,0.0,1.0
2023-10-20,31.9991,32.08,31.9991,32.04,10616,31.9991,32.08,31.9991,32.04,10616,0.0,1.0
2023-10-23,31.9736,32.1009,31.9736,32.0307,4920,31.9736,32.1009,31.9736,32.0307,4920,0.0,1.0
2023-10-24,32.1188,32.125,32.01,32.11,41448,32.1188,32.125,32.01,32.11,41448,0.0,1.0
2023-10-25,31.8457,32.0199,31.83,31.96,189047,31.8457,32.0199,31.83,31.96,189047,0.0,1.0
2023-10-26,31.6,31.8199,31.59,31.735,7548,31.6,31.8199,31.59,31.735,7548,0.0,1.0
2023-10-27,31.5234,31.6914,31.51,31.68,14251,31.5234,31.6914,31.51,31.68,14251,0.0,1.0
2023-10-30,31.7878,31.7921,31.64,31.64,3019,31.7878,31.7921,31.64,31.64,3019,0.0,1.0
2023-10-31,31.9268,31.93,31.75,31.785,9312,31.9268,31.93,31.75,31.785,9312,0.0,1.0
2023-11-01,32.1361,32.145,31.9775,32.0,9311,32.1361,32.145,31.9775,32.0,9311,0.0,1.0
2023-11-02,32.43,32.43,32.26,32.26,2358,32.43,32.43,32.26,32.26,2358,0.0,1.0
2023-11-03,32.642,32.68,32.61,32.61,7004,32.642,32.68,32.61,32.61,7004,0.0,1.0
2023-11-06,32.65,32.65,32.6,32.63,48908,32.65,32.65,32.6,32.63,48908,0.0,1.0
2023-11-07,32.72,32.75,32.68,32.68,1830,32.72,32.75,32.68,32.68,1830,0.0,1.0
2023-11-08,32.7595,32.77,32.68,32.77,4417,32.7595,32.77,32.68,32.77,4417,0.0,1.0
2023-11-09,32.6221,32.8,32.62,32.7,92148,32.6221,32.8,32.62,32.7,92148,0.0,1.0
2023-11-10,32.8877,32.89,32.6608,32.6608,110002,32.8877,32.89,32.6608,32.6608,110002,0.0,1.0
2023-11-13,32.8802,32.92,32.87,32.87,1287,32.8802,32.92,32.87,32.87,1287,0.0,1.0
2023-11-14,33.1245,33.1608,33.05,33.05,14643,33.1245,33.1608,33.05,33.05,14643,0.0,1.0
2023-11-15,33.1496,33.1496,33.13,33.13,1336,33.1496,33.1496,33.13,33.13,1336,0.0,1.0
2023-11-16,33.15,33.175,33.11,33.175,18203,33.15,33.175,33.11,33.175,18203,0.0,1.0
2023-11-17,33.215,33.215,33.17,33.18,15079,33.215,33.215,33.17,33.18,15079,0.0,1.0
2023-11-20,33.3007,33.32,33.23,33.2815,17561,33.3007,33.32,33.23,33.2815,17561,0.0,1.0
2023-11-21,33.3029,33.31,33.26,33.295,35065,33.3029,33.31,33.26,33.295,35065,0.0,1.0
2023-11-22,33.3,33.3657,33.3,33.3657,244121,33.3,33.3657,33.3,33.3657,244121,0.0,1.0
2023-11-24,33.35,33.3699,33.32,33.3699,5939,33.35,33.3699,33.32,33.3699,5939,0.0,1.0
2023-11-27,33.3591,33.4,33.35,33.36,5674,33.3591,33.4,33.35,33.36,5674,0.0,1.0
2023-11-28,33.36,33.39,33.32,33.335,10686,33.36,33.39,33.32,33.335,10686,0.0,1.0
2023-11-29,33.3568,33.401,33.32,33.39,11870,33.3568,33.401,33.32,33.39,11870,0.0,1.0
2023-11-30,33.38,33.39,33.31,33.3899,13235,33.38,33.39,33.31,33.3899,13235,0.0,1.0
2023-12-01,33.4594,33.4594,33.43,33.43,632,33.4594,33.4594,33.43,33.43,632,0.0,1.0
2023-12-04,33.4195,33.4368,33.36,33.4368,10850,33.4195,33.4368,33.36,33.4368,10850,0.0,1.0
2023-12-05,33.4106,33.4499,33.4,33.449,5356,33.4106,33.4499,33.4,33.449,5356,0.0,1.0
2023-12-06,33.3839,33.4499,33.38,33.41,4282,33.3839,33.4499,33.38,33.41,4282,0.0,1.0
2023-12-07,33.4598,33.4598,33.43,33.455,891,33.4598,33.4598,33.43,33.455,891,0.0,1.0
2023-12-08,33.506,33.55,33.45,33.45,8510,33.506,33.55,33.45,33.45,8510,0.0,1.0
2023-12-11,33.5608,33.58,33.47,33.47,7474,33.5608,33.58,33.47,33.47,7474,0.0,1.0
2023-12-12,33.5951,33.5951,33.57,33.59,5223,33.5951,33.5951,33.57,33.59,5223,0.0,1.0
2023-12-13,33.6915,33.6915,33.615,33.6476,2322,33.6915,33.6915,33.615,33.6476,2322,0.0,1.0
2023-12-14,33.68,33.75,33.6601,33.75,4903,33.68,33.75,33.6601,33.75,4903,0.0,1.0
2023-12-15,33.7049,33.738,33.67,33.68,27671,33.7049,33.738,33.67,33.68,27671,0.0,1.0
2023-12-18,33.76,33.77,33.7,33.77,23931,33.76,33.77,33.7,33.77,23931,0.0,1.0
2023-12-19,33.7501,33.79,33.71,33.72,50481,33.7501,33.79,33.71,33.72,50481,0.0,1.0
2023-12-20,33.66,33.78,33.66,33.76,181897,33.66,33.78,33.66,33.76,181897,0.0,1.0
2023-12-21,33.71,33.7536,33.66,33.7536,21332,33.71,33.7536,33.66,33.7536,21332,0.0,1.0
2023-12-22,33.763,33.79,33.73,33.769,3192,33.763,33.79,33.73,33.769,3192,0.0,1.0
2023-12-26,33.79,33.81,33.75,33.785,4835,33.79,33.81,33.75,33.785,4835,0.0,1.0
2023-12-27,33.85,33.85,33.78,33.84,9601,33.85,33.85,33.78,33.84,9601,0.0,1.0
2023-12-28,33.8495,33.86,33.835,33.835,2519,33.8495,33.86,33.835,33.835,2519,0.0,1.0
2023-12-29,33.8544,33.87,33.81,33.87,10825,33.8544,33.87,33.81,33.87,10825,0.0,1.0
2024-01-02,33.835,33.8699,33.8,33.8,6519,33.835,33.8699,33.8,33.8,6519,0.0,1.0
2024-01-03,33.7966,33.84,33.7966,33.81,8570,33.7966,33.84,33.7966,33.81,8570,0.0,1.0
2024-01-04,33.7889,33.82,33.77,33.8147,9968,33.7889,33.82,33.77,33.8147,9968,0.0,1.0
2024-01-05,33.8289,33.8495,33.8,33.83,3235,33.8289,33.8495,33.8,33.83,3235,0.0,1.0
2024-01-08,33.9099,33.9099,33.8502,33.8749,6288,33.9099,33.9099,33.8502,33.8749,6288,0.0,1.0
2024-01-09,33.9247,33.9399,33.9,33.9312,2207,33.9247,33.9399,33.9,33.9312,2207,0.0,1.0
2024-01-10,33.9411,33.98,33.9101,33.97,14233,33.9411,33.98,33.9101,33.97,14233,0.0,1.0
2024-01-11,33.954,34.0,33.91,34.0,6663,33.954,34.0,33.91,34.0,6663,0.0,1.0
2024-01-12,33.96,33.9932,33.94,33.96,11721,33.96,33.9932,33.94,33.96,11721,0.0,1.0
2024-01-16,33.9586,33.98,33.9213,33.93,7025,33.9586,33.98,33.9213,33.93,7025,0.0,1.0
2024-01-17,33.91,33.9385,33.9,33.9129,13870,33.91,33.9385,33.9,33.9129,13870,0.0,1.0
2024-01-18,33.96,34.0,33.945,34.0,9113,33.96,34.0,33.945,34.0,9113,0.0,1.0
2024-01-19,34.0431,34.0431,33.99,33.99,5853,34.0431,34.0431,33.99,33.99,5853,0.0,1.0
2024-01-22,34.0502,34.08,34.01,34.03,9079,34.0502,34.08,34.01,34.03,9079,0.0,1.0
2024-01-23,34.065,34.0992,34.02,34.09,14689,34.065,34.0992,34.02,34.09,14689,0.0,1.0
2024-01-24,34.0799,34.1,34.06,34.07,61091,34.0799,34.1,34.06,34.07,61091,0.0,1.0
2024-01-25,34.085,34.09,34.05,34.09,2336,34.085,34.09,34.05,34.09,2336,0.0,1.0
2024-01-26,34.1,34.14,34.07,34.08,14039,34.1,34.14,34.07,34.08,14039,0.0,1.0
2024-01-29,34.1143,34.1354,34.07,34.0708,12871,34.1143,34.1354,34.07,34.0708,12871,0.0,1.0
2024-01-30,34.1235,34.13,34.09,34.09,3755,34.1235,34.13,34.09,34.09,3755,0.0,1.0
2024-01-31,34.08,34.1532,34.0795,34.1,8088,34.08,34.1532,34.0795,34.1,8088,0.0,1.0
2024-02-01,34.11,34.115,34.08,34.08,5279,34.11,34.115,34.08,34.08,5279,0.0,1.0
2024-02-02,34.1549,34.1812,34.1268,34.1812,14404,34.1549,34.1812,34.1268,34.1812,14404,0.0,1.0
2024-02-05,34.1551,34.19,34.1363,34.1363,4010,34.1551,34.19,34.1363,34.1363,4010,0.0,1.0
2024-02-06,34.1701,34.2,34.15,34.17,1652,34.1701,34.2,34.15,34.17,1652,0.0,1.0
2024-02-07,34.19,34.1909,34.15,34.1582,4462,34.19,34.1909,34.15,34.1582,4462,0.0,1.0
2024-02-08,34.195,34.195,34.1511,34.19,2713,34.195,34.195,34.1511,34.19,2713,0.0,1.0
2024-02-09,34.19,34.23,34.186,34.202,5397,34.19,34.23,34.186,34.202,5397,0.0,1.0
2024-02-12,34.19,34.21,34.17,34.19,7495,34.19,34.21,34.17,34.19,7495,0.0,1.0
2024-02-13,34.185,34.2398,34.145,34.18,2296,34.185,34.2398,34.145,34.18,2296,0.0,1.0
2024-02-14,34.2106,34.22,34.1707,34.22,5492,34.2106,34.22,34.1707,34.22,5492,0.0,1.0
2024-02-15,34.23,34.26,34.19,34.19,4835,34.23,34.26,34.19,34.19,4835,0.0,1.0
2024-02-16,34.245,34.27,34.21,34.22,5000,34.245,34.27,34.21,34.22,5000,0.0,1.0
2024-02-20,34.2398,34.256,34.2012,34.22,10417,34.2398,34.256,34.2012,34.22,10417,0.0,1.0
2024-02-21,34.2451,34.27,34.21,34.24,261915,34.2451,34.27,34.21,34.24,261915,0.0,1.0
2024-02-22,34.26,34.28,34.23,34.28,518247,34.26,34.28,34.23,34.28,518247,0.0,1.0
2024-02-23,34.26,34.312,34.2419,34.31,8434,34.26,34.312,34.2419,34.31,8434,0.0,1.0
2024-02-26,34.2898,34.3299,34.2501,34.29,5268,34.2898,34.3299,34.2501,34.29,5268,0.0,1.0
2024-02-27,34.295,34.32,34.27,34.32,5458,34.295,34.32,34.27,34.32,5458,0.0,1.0
2024-02-28,34.2998,34.3399,34.2609,34.2609,4925,34.2998,34.3399,34.2609,34.2609,4925,0.0,1.0
2024-02-29,34.305,34.3167,34.2601,34.305,3211,34.305,34.3167,34.2601,34.305,3211,0.0,1.0
2024-03-01,34.3201,34.3201,34.2803,34.32,6468,34.3201,34.3201,34.2803,34.32,6468,0.0,1.0
2024-03-04,34.3342,34.36,34.3,34.335,9285,34.3342,34.36,34.3,34.335,9285,0.0,1.0
2024-03-05,34.31,34.3699,34.3,34.35,6187,34.31,34.3699,34.3,34.35,6187,0.0,1.0
2024-03-06,34.3398,34.36,34.31,34.32,9490,34.3398,34.36,34.31,34.32,9490,0.0,1.0
2024-03-07,34.31,34.4,34.31,34.4,22699,34.31,34.4,34.31,34.4,22699,0.0,1.0
2024-03-08,34.3546,34.3999,34.33,34.38,5371,34.3546,34.3999,34.33,34.38,5371,0.0,1.0
2024-03-11,34.355,34.4,34.31,34.33,18997,34.355,34.4,34.31,34.33,18997,0.0,1.0
2024-03-12,34.37,34.44,34.35,34.36,18220,34.37,34.44,34.35,34.36,18220,0.0,1.0
2024-03-13,34.3875,34.41,34.3206,34.365,8221,34.3875,34.41,34.3206,34.365,8221,0.0,1.0
2024-03-14,34.3928,34.42,34.3301,34.375,12785,34.3928,34.42,34.3301,34.375,12785,0.0,1.0
2024-03-15,34.43,34.4399,34.37,34.4399,295845,34.43,34.4399,34.37,34.4399,295845,0.0,1.0
2024-03-18,34.5,34.59,34.4981,34.55,1142105,34.5,34.59,34.4981,34.55,1142105,0.0,1.0
2024-03-19,34.63,34.63,34.45,34.48,500122,34.63,34.63,34.45,34.48,500122,0.0,1.0
2024-03-20,34.8,34.8,34.5875,34.62,961778,34.8,34.8,34.5875,34.62,961778,0.0,1.0
2024-03-21,34.83,34.91,34.81,34.91,168183,34.83,34.91,34.81,34.91,168183,0.0,1.0
2024-03-22,34.82,34.878,34.79,34.84,110405,34.82,34.878,34.79,34.84,110405,0.0,1.0
2024-03-25,34.76,34.8143,34.73,34.8,155091,34.76,34.8143,34.73,34.8,155091,0.0,1.0
2024-03-26,34.72,34.83,34.72,34.81,93386,34.72,34.83,34.72,34.81,93386,0.0,1.0
2024-03-27,34.8499,34.86,34.72,34.83,86329,34.8499,34.86,34.72,34.83,86329,0.0,1.0
2024-03-28,34.9,34.94,34.85,34.85,99146,34.9,34.94,34.85,34.85,99146,0.0,1.0
2024-04-01,34.838,34.92,34.7716,34.92,242340,34.838,34.92,34.7716,34.92,242340,0.0,1.0
2024-04-02,34.75,34.75,34.6414,34.71,143940,34.75,34.75,34.6414,34.71,143940,0.0,1.0
2024-04-03,34.77,34.8299,34.67,34.69,63385,34.77,34.8299,34.67,34.69,63385,0.0,1.0
2024-04-04,34.53,34.928,34.52,34.9116,64956,34.53,34.928,34.52,34.9116,64956,0.0,1.0
2024-04-05,34.75,34.8,34.6,34.6,647906,34.75,34.8,34.6,34.6,647906,0.0,1.0
2024-04-08,34.74,34.79,34.7,34.77,38747,34.74,34.79,34.7,34.77,38747,0.0,1.0
2024-04-09,34.75,34.83,34.5849,34.82,57647,34.75,34.83,34.5849,34.82,57647,0.0,1.0
2024-04-10,34.5748,34.6299,34.5,34.57,101603,34.5748,34.6299,34.5,34.57,101603,0.0,1.0
2024-04-11,34.735,34.77,34.505,34.64,40184,34.735,34.77,34.505,34.64,40184,0.0,1.0
2024-04-12,34.46,34.63,34.41,34.6,66013,34.46,34.63,34.41,34.6,66013,0.0,1.0
2024-04-15,34.23,34.64,34.2,34.64,47615,34.23,34.64,34.2,34.64,47615,0.0,1.0
2024-04-16,34.2,34.2682,34.11,34.21,41679,34.2,34.2682,34.11,34.21,41679,0.0,1.0
2024-04-17,34.07,34.29,34.05,34.29,97603,34.07,34.29,34.05,34.29,97603,0.0,1.0
2024-04-18,34.0299,34.18,33.999,34.025,44193,34.0299,34.18,33.999,34.025,44193,0.0,1.0
2024-04-19,33.87,34.03,33.81,34.02,164983,33.87,34.03,33.81,34.02,164983,0.0,1.0
2024-04-22,34.0107,34.1498,33.8679,33.92,111419,34.0107,34.1498,33.8679,33.92,111419,0.0,1.0
2024-04-23,34.28,34.29,34.13,34.15,33962,34.28,34.29,34.13,34.15,33962,0.0,1.0
2024-04-24,34.29,34.33,34.185,34.33,62871,34.29,34.33,34.185,34.33,62871,0.0,1.0
2024-04-25,34.18,34.22,33.97,34.02,48233,34.18,34.22,33.97,34.02,48233,0.0,1.0
2024-04-26,34.39,34.435,34.221,34.25,35191,34.39,34.435,34.221,34.25,35191,0.0,1.0
2024-04-29,34.4271,34.4757,34.3429,34.45,50670,34.4271,34.4757,34.3429,34.45,50670,0.0,1.0
2024-04-30,34.1416,34.4277,34.1416,34.42,64115,34.1416,34.4277,34.1416,34.42,64115,0.0,1.0
2024-05-01,34.06,34.37,34.01,34.1,41562,34.06,34.37,34.01,34.1,41562,0.0,1.0
2024-05-02,34.216,34.26,34.02,34.13,50617,34.216,34.26,34.02,34.13,50617,0.0,1.0
2024-05-03,34.5,34.53,34.4,34.49,286943,34.5,34.53,34.4,34.49,286943,0.0,1.0
2024-05-06,34.68,34.7,34.58,34.61,11451,34.68,34.7,34.58,34.61,11451,0.0,1.0
2024-05-07,34.73,34.78,34.67,34.73,98207,34.73,34.78,34.67,34.73,98207,0.0,1.0
2024-05-08,34.74,34.76,34.6413,34.66,20551,34.74,34.76,34.6413,34.66,20551,0.0,1.0
2024-05-09,34.85,34.86,34.69,34.75,219995,34.85,34.86,34.69,34.75,219995,0.0,1.0
2024-05-10,34.9,34.95,34.84,34.95,34592,34.9,34.95,34.84,34.95,34592,0.0,1.0
2024-05-13,34.9097,34.92,34.85,34.9,9328,34.9097,34.92,34.85,34.9,9328,0.0,1.0
2024-05-14,35.0,35.02,34.8701,34.9,14286,35.0,35.02,34.8701,34.9,14286,0.0,1.0
2024-05-15,35.25,35.25,35.05,35.05,33089,35.25,35.25,35.05,35.05,33089,0.0,1.0
2024-05-16,35.215,35.3,35.1901,35.25,29074,35.215,35.3,35.1901,35.25,29074,0.0,1.0
2024-05-17,35.26,35.26,35.17,35.22,13433,35.26,35.26,35.17,35.22,13433,0.0,1.0
2024-05-20,35.2651,35.332,35.22,35.22,7505,35.2651,35.332,35.22,35.22,7505,0.0,1.0
2024-05-21,35.35,35.35,35.226,35.226,42865,35.35,35.35,35.226,35.226,42865,0.0,1.0
2024-05-22,35.2426,35.35,35.1708,35.32,27714,35.2426,35.35,35.1708,35.32,27714,0.0,1.0
2024-05-23,35.14,35.3599,35.0718,35.3,20898,35.14,35.3599,35.0718,35.3,20898,0.0,1.0
2024-05-24,35.27,35.32,35.18,35.18,40424,35.27,35.32,35.18,35.18,40424,0.0,1.0
2024-05-28,35.33,35.33,35.21,35.2952,12265,35.33,35.33,35.21,35.2952,12265,0.0,1.0
2024-05-29,35.17,35.239,35.15,35.16,29353,35.17,35.239,35.15,35.16,29353,0.0,1.0
2024-05-30,35.025,35.15,34.99,35.1039,26624,35.025,35.15,34.99,35.1039,26624,0.0,1.0
2024-05-31,35.16,35.17,34.89,35.065,117070,35.16,35.17,34.89,35.065,117070,0.0,1.0
2024-06-03,35.2071,35.28,35.04,35.27,7239,35.2071,35.28,35.04,35.27,7239,0.0,1.0
2024-06-04,35.28,35.309,35.14,35.2399,109735,35.28,35.309,35.14,35.2399,109735,0.0,1.0
2024-06-05,35.4993,35.5193,35.2819,35.33,26463,35.4993,35.5193,35.2819,35.33,26463,0.0,1.0
2024-06-06,35.49,35.559,35.4479,35.5351,48201,35.49,35.559,35.4479,35.5351,48201,0.0,1.0
2024-06-07,35.4848,35.57,35.42,35.42,11805,35.4848,35.57,35.42,35.42,11805,0.0,1.0
2024-06-10,35.56,35.56,35.4226,35.4226,10543,35.56,35.56,35.4226,35.4226,10543,0.0,1.0
2024-06-11,35.5756,35.5899,35.478,35.49,10002,35.5756,35.5899,35.478,35.49,10002,0.0,1.0
2024-06-12,35.7659,35.8549,35.7,35.79,56509,35.7659,35.8549,35.7,35.79,56509,0.0,1.0
2024-06-13,35.8192,35.8192,35.72,35.8,8771,35.8192,35.8192,35.72,35.8,8771,0.0,1.0
2024-06-14,35.8,35.8,35.755,35.7899,5008,35.8,35.8,35.755,35.7899,5008,0.0,1.0
2024-06-17,35.965,36.0399,35.7687,35.77,5994,35.965,36.0399,35.7687,35.77,5994,0.0,1.0
2024-06-18,36.0259,36.0259,35.95,35.95,38133,36.0259,36.0259,35.95,35.95,38133,0.0,1.0
2024-06-20,35.95,36.035,35.9134,36.02,13393,35.95,36.035,35.9134,36.02,13393,0.0,1.0
2024-06-21,35.98,35.985,35.9107,35.96,20649,35.98,35.985,35.9107,35.96,20649,0.0,1.0
2024-06-24,35.9084,36.0,35.9084,35.96,4606,35.9084,36.0,35.9084,35.96,4606,0.0,1.0
2024-06-25,35.96,35.996,35.89,35.91,434552,35.96,35.996,35.89,35.91,434552,0.0,1.0
2024-06-26,35.95,36.005,35.91,35.91,521063,35.95,36.005,35.91,35.91,521063,0.0,1.0
2024-06-27,36.03,36.04,35.97,35.992,19116,36.03,36.04,35.97,35.992,19116,0.0,1.0
2024-06-28,36.0,36.165,35.99,36.1,19049,36.0,36.165,35.99,36.1,19049,0.0,1.0
2024-07-01,36.0308,36.0316,35.9173,35.97,5981,36.0308,36.0316,35.9173,35.97,5981,0.0,1.0
2024-07-02,36.15,36.17,36.0,36.0251,13987,36.15,36.17,36.0,36.0251,13987,0.0,1.0
2024-07-03,36.24,36.24,36.18,36.21,3753,36.24,36.24,36.18,36.21,3753,0.0,1.0
2024-07-05,36.33,36.36,36.24,36.24,2568,36.33,36.36,36.24,36.24,2568,0.0,1.0
2024-07-08,36.34,36.38,36.33,36.34,11636,36.34,36.38,36.33,36.34,11636,0.0,1.0
2024-07-09,36.3901,36.4699,36.37,36.39,27798,36.3901,36.4699,36.37,36.39,27798,0.0,1.0
2024-07-10,36.53,36.54,36.3901,36.45,9763,36.53,36.54,36.3901,36.45,9763,0.0,1.0
2024-07-11,36.45,36.52,36.3715,36.52,9608,36.45,36.52,36.3715,36.52,9608,0.0,1.0
2024-07-12,36.53,36.62,36.45,36.47,12744,36.53,36.62,36.45,36.47,12744,0.0,1.0
2024-07-15,36.56,36.66,36.5396,36.6599,17349,36.56,36.66,36.5396,36.6599,17349,0.0,1.0
2024-07-16,36.653,36.653,36.595,36.6037,11547,36.653,36.653,36.595,36.6037,11547,0.0,1.0
2024-07-17,36.41,36.48,36.3901,36.46,12846,36.41,36.48,36.3901,36.46,12846,0.0,1.0
2024-07-18,36.32,36.46,36.21,36.46,23452,36.32,36.46,36.21,36.46,23452,0.0,1.0
2024-07-19,36.21,36.32,36.144,36.32,22877,36.21,36.32,36.144,36.32,22877,0.0,1.0
2024-07-22,36.385,36.42,36.25,36.38,84766,36.385,36.42,36.25,36.38,84766,0.0,1.0
2024-07-23,36.31,36.43,36.3,36.31,10423,36.31,36.43,36.3,36.31,10423,0.0,1.0
2024-07-24,35.93,36.0999,35.92,36.0999,27852,35.93,36.0999,35.92,36.0999,27852,0.0,1.0
2024-07-25,35.78,36.06,35.78,35.84,60042,35.78,36.06,35.78,35.84,60042,0.0,1.0
2024-07-26,36.005,36.101,35.94,35.94,12197,36.005,36.101,35.94,35.94,12197,0.0,1.0
2024-07-29,36.04,36.1199,35.9601,36.11,8150,36.04,36.1199,35.9601,36.11,8150,0.0,1.0
2024-07-30,35.9974,36.18,35.87,36.18,19481,35.9974,36.18,35.87,36.18,19481,0.0,1.0
2024-07-31,36.2947,36.3665,36.2401,36.285,3281,36.2947,36.3665,36.2401,36.285,3281,0.0,1.0
2024-08-01,36.03,36.4,35.88,36.385,9018,36.03,36.4,35.88,36.385,9018,0.0,1.0
2024-08-02,35.6188,35.78,35.504,35.78,31596,35.6188,35.78,35.504,35.78,31596,0.0,1.0
2024-08-05,35.0405,35.33,35.0058,35.02,21056,35.0405,35.33,35.0058,35.02,21056,0.0,1.0
2024-08-06,35.34,35.571,35.21,35.21,19763,35.34,35.571,35.21,35.21,19763,0.0,1.0
2024-08-07,35.16,35.59,35.16,35.565,581169,35.16,35.59,35.16,35.565,581169,0.0,1.0
2024-08-08,35.5646,35.61,35.25,35.255,22562,35.5646,35.61,35.25,35.255,22562,0.0,1.0
2024-08-09,35.651,35.75,35.54,35.54,8397,35.651,35.75,35.54,35.54,8397,0.0,1.0
2024-08-12,35.69,35.77,35.655,35.695,1795,35.69,35.77,35.655,35.695,1795,0.0,1.0
2024-08-13,36.04,36.05,35.83,35.83,6092,36.04,36.05,35.83,35.83,6092,0.0,1.0
2024-08-14,36.1668,36.1799,36.0177,36.08,3487,36.1668,36.1799,36.0177,36.08,3487,0.0,1.0
2024-08-15,36.44,36.49,36.2805,36.335,9359,36.44,36.49,36.2805,36.335,9359,0.0,1.0
2024-08-16,36.55,36.56,36.39,36.39,12261,36.55,36.56,36.39,36.39,12261,0.0,1.0
2024-08-19,36.6918,36.6918,36.46,36.46,2081,36.6918,36.6918,36.46,36.46,2081,0.0,1.0
2024-08-20,36.7,36.73,36.6309,36.708,253214,36.7,36.73,36.6309,36.708,253214,0.0,1.0
2024-08-21,36.73,36.76,36.67,36.7,34710,36.73,36.76,36.67,36.7,34710,0.0,1.0
2024-08-22,36.61,36.76,36.57,36.76,19476,36.61,36.76,36.57,36.76,19476,0.0,1.0
2024-08-23,36.84,36.84,36.68,36.7,8163,36.84,36.84,36.68,36.7,8163,0.0,1.0
2024-08-26,36.7663,36.83,36.7663,36.83,2235,36.7663,36.83,36.7663,36.83,2235,0.0,1.0
2024-08-27,36.8206,36.84,36.7,36.71,33200,36.8206,36.84,36.7,36.71,33200,0.0,1.0
2024-08-28,36.67,36.8362,36.612,36.72,5040,36.67,36.8362,36.612,36.72,5040,0.0,1.0
2024-08-29,36.7285,36.8859,36.69,36.875,4076,36.7285,36.8859,36.69,36.875,4076,0.0,1.0
2024-08-30,36.9263,36.9263,36.73,36.8999,9006,36.9263,36.9263,36.73,36.8999,9006,0.0,1.0
2024-09-03,36.4771,36.77,36.4101,36.77,146794,36.4771,36.77,36.4101,36.77,146794,0.0,1.0
2024-09-04,36.4684,36.55,36.35,36.47,58236,36.4684,36.55,36.35,36.47,58236,0.0,1.0
2024-09-05,36.46,36.53,36.31,36.51,30247,36.46,36.53,36.31,36.51,30247,0.0,1.0
2024-09-06,36.0412,36.43,36.02,36.43,20841,36.0412,36.43,36.02,36.43,20841,0.0,1.0
2024-09-09,36.2761,36.32,36.21,36.21,3527,36.2761,36.32,36.21,36.21,3527,0.0,1.0
2024-09-10,36.3901,36.3901,36.1923,36.35,12390,36.3901,36.3901,36.1923,36.35,12390,0.0,1.0
2024-09-11,36.5985,36.5985,36.06,36.06,5796,36.5985,36.5985,36.06,36.06,5796,0.0,1.0
2024-09-12,36.7,36.75,36.55,36.55,7377,36.7,36.75,36.55,36.55,7377,0.0,1.0
2024-09-13,36.8784,36.8784,36.807,36.81,5888,36.8784,36.8784,36.807,36.81,5888,0.0,1.0
2024-09-16,36.9139,36.9139,36.8114,36.89,11765,36.9139,36.9139,36.8114,36.89,11765,0.0,1.0
2024-09-17,36.9089,36.99,36.88,36.97,9662,36.9089,36.99,36.88,36.97,9662,0.0,1.0
2024-09-18,36.8836,37.01,36.87,36.89,3632,36.8836,37.01,36.87,36.89,3632,0.0,1.0
2024-09-19,37.1917,37.2,37.07,37.08,70719,37.1917,37.2,37.07,37.08,70719,0.0,1.0
2024-09-20,37.1651,37.2299,37.0901,37.13,12084,37.1651,37.2299,37.0901,37.13,12084,0.0,1.0
2024-09-23,37.2,37.23,37.18,37.19,15776,37.2,37.23,37.18,37.19,15776,0.0,1.0
2024-09-24,37.2841,37.3799,37.19,37.3799,8353,37.2841,37.3799,37.19,37.3799,8353,0.0,1.0
2024-09-25,37.2352,37.32,37.2101,37.26,31192,37.2352,37.32,37.2101,37.26,31192,0.0,1.0
2024-09-26,37.3084,37.31,37.2506,37.26,7660,37.3084,37.31,37.2506,37.26,7660,0.0,1.0
2024-09-27,37.278,37.34,37.278,37.29,31753,37.278,37.34,37.278,37.29,31753,0.0,1.0
2024-09-30,37.34,37.34,37.23,37.23,76122,37.34,37.34,37.23,37.23,76122,0.0,1.0
2024-10-01,37.15,37.245,37.09,37.17,24242,37.15,37.245,37.09,37.17,24242,0.0,1.0
2024-10-02,37.198,37.2119,37.12,37.12,12396,37.198,37.2119,37.12,37.12,12396,0.0,1.0
2024-10-03,37.1401,37.22,37.08,37.14,6827,37.1401,37.22,37.08,37.14,6827,0.0,1.0
2024-10-04,37.314,37.314,37.2,37.275,6910,37.314,37.314,37.2,37.275,6910,0.0,1.0
2024-10-07,37.1367,37.25,37.13,37.21,4275,37.1367,37.25,37.13,37.21,4275,0.0,1.0
2024-10-08,37.3196,37.34,37.18,37.2,15058,37.3196,37.34,37.18,37.2,15058,0.0,1.0
2024-10-09,37.4294,37.4399,37.34,37.34,2163,37.4294,37.4399,37.34,37.34,2163,0.0,1.0
2024-10-10,37.3979,37.4,37.341,37.39,1829,37.3979,37.4,37.341,37.39,1829,0.0,1.0
2024-10-11,37.4883,37.5399,37.38,37.38,10301,37.4883,37.5399,37.38,37.38,10301,0.0,1.0
2024-10-14,37.6035,37.6035,37.46,37.46,41375,37.6035,37.6035,37.46,37.46,41375,0.0,1.0
2024-10-15,37.5043,37.57,37.485,37.57,6029,37.5043,37.57,37.485,37.57,6029,0.0,1.0
2024-10-16,37.5806,37.6,37.51,37.52,3753,37.5806,37.6,37.51,37.52,3753,0.0,1.0
2024-10-17,37.6046,37.6399,37.57,37.6,9897,37.6046,37.6399,37.57,37.6,9897,0.0,1.0
2024-10-18,37.66,37.69,37.64,37.64,6440,37.66,37.69,37.64,37.64,6440,0.0,1.0
2024-10-21,37.6443,37.65,37.57,37.65,19056,37.6443,37.65,37.57,37.65,19056,0.0,1.0
2024-10-22,37.71,37.71,37.58,37.58,5091,37.71,37.71,37.58,37.58,5091,0.0,1.0
2024-10-23,37.5271,37.6599,37.43,37.6,18630,37.5271,37.6599,37.43,37.6,18630,0.0,1.0
2024-10-24,37.5699,37.6,37.5108,37.52,15252,37.5699,37.6,37.5108,37.52,15252,0.0,1.0
2024-10-25,37.5616,37.71,37.56,37.68,3040,37.5616,37.71,37.56,37.68,3040,0.0,1.0
2024-10-28,37.6261,37.68,37.61,37.62,5367,37.6261,37.68,37.61,37.62,5367,0.0,1.0
2024-10-29,37.6557,37.68,37.6149,37.6252,5374,37.6557,37.68,37.6149,37.6252,5374,0.0,1.0
2024-10-30,37.5509,37.7,37.5509,37.61,15791,37.5509,37.7,37.5509,37.61,15791,0.0,1.0
2024-10-31,37.3125,37.4099,37.3,37.345,3342,37.3125,37.4099,37.3,37.345,3342,0.0,1.0
2024-11-01,37.3587,37.4449,37.3401,37.38,110315,37.3587,37.4449,37.3401,37.38,110315,0.0,1.0
2024-11-04,37.312,37.3999,37.28,37.31,9445,37.312,37.3999,37.28,37.31,9445,0.0,1.0
2024-11-05,37.5521,37.5521,37.43,37.43,16694,37.5521,37.5521,37.43,37.43,16694,0.0,1.0
2024-11-06,37.9465,37.9465,37.86,37.86,4957,37.9465,37.9465,37.86,37.86,4957,0.0,1.0
2024-11-07,38.0421,38.0605,37.98,38.0599,4942,38.0421,38.0605,37.98,38.0599,4942,0.0,1.0
2024-11-08,38.07,38.1449,38.0601,38.106,6186,38.07,38.1449,38.0601,38.106,6186,0.0,1.0
2024-11-11,38.1052,38.1491,38.07,38.102706,23057,38.1052,38.1491,38.07,38.102706,23057,0.0,1.0
2024-11-12,38.0973,38.19,38.0508,38.19,17947,38.0973,38.19,38.0508,38.19,17947,0.0,1.0
2024-11-13,38.1146,38.15,38.0517,38.09,16013,38.1146,38.15,38.0517,38.09,16013,0.0,1.0
2024-11-14,38.0601,38.2,38.04,38.2,7394,38.0601,38.2,38.04,38.2,7394,0.0,1.0
2024-11-15,37.878,37.9613,37.79,37.9613,16278,37.878,37.9613,37.79,37.9613,16278,0.0,1.0
2024-11-18,37.9498,37.9996,37.87,37.875,13673,37.9498,37.9996,37.87,37.875,13673,0.0,1.0
2024-11-19,37.975,38.0041,37.84,37.84,47090,37.975,38.0041,37.84,37.84,47090,0.0,1.0
2024-11-20,37.96,37.97,37.85,37.97,25178,37.96,37.97,37.85,37.97,25178,0.0,1.0
2024-11-21,38.0691,38.08,37.96,38.05,22200,38.0691,38.08,37.96,38.05,22200,0.0,1.0
2024-11-22,38.12,38.14,38.04,38.07,564426,38.12,38.14,38.04,38.07,564426,0.0,1.0
2024-11-25,38.1802,38.2295,38.16,38.22,4866,38.1802,38.2295,38.16,38.22,4866,0.0,1.0
2024-11-26,38.2899,38.31,38.2008,38.23,16348,38.2899,38.31,38.2008,38.23,16348,0.0,1.0
2024-11-27,38.2703,38.3,38.22,38.28,20262,38.2703,38.3,38.22,38.28,20262,0.0,1.0
2024-11-29,38.35,38.35,38.308,38.308,373,38.35,38.35,38.308,38.308,373,0.0,1.0
2024-12-02,38.38,38.41,38.34,38.39,9001,38.38,38.41,38.34,38.39,9001,0.0,1.0
2024-12-03,38.3895,38.43,38.328442,38.328442,9346,38.3895,38.43,38.328442,38.328442,9346,0.0,1.0
2024-12-04,38.4308,38.48,38.3809,38.46,21199,38.4308,38.48,38.3809,38.46,21199,0.0,1.0
2024-12-05,38.42,38.4799,38.38,38.47,12222,38.42,38.4799,38.38,38.47,12222,0.0,1.0
2024-12-06,38.4512,38.49,38.4001,38.42,19606,38.4512,38.49,38.4001,38.42,19606,0.0,1.0
2024-12-09,38.3892,38.4145,38.3612,38.4116,4780,38.3892,38.4145,38.3612,38.4116,4780,0.0,1.0
2024-12-10,38.3786,38.4,38.3509,38.37,16352,38.3786,38.4,38.3509,38.37,16352,0.0,1.0
2024-12-11,38.43,38.45,38.42,38.45,6616,38.43,38.45,38.42,38.45,6616,0.0,1.0
2024-12-12,38.4249,38.4799,38.4,38.4101,1409,38.4249,38.4799,38.4,38.4101,1409,0.0,1.0
2024-12-13,38.4363,38.4363,38.384,38.42,1674,38.4363,38.4363,38.384,38.42,1674,0.0,1.0
2024-12-16,38.465,38.465,38.4,38.4,101760,38.465,38.465,38.4,38.4,101760,0.0,1.0
2024-12-17,38.4311,38.4311,38.37,38.38,5516,38.4311,38.4311,38.37,38.38,5516,0.0,1.0
2024-12-18,38.0,38.44,38.0,38.41,2993,38.0,38.44,38.0,38.41,2993,0.0,1.0
2024-12-19,37.94,38.04,37.94,38.04,15794,37.94,38.04,37.94,38.04,15794,0.0,1.0
2024-12-20,38.1513,38.25,37.98,37.98,4200,38.1513,38.25,37.98,37.98,4200,0.0,1.0
2024-12-23,38.28,38.29,38.11,38.12,11065,38.28,38.29,38.11,38.12,11065,0.0,1.0
2024-12-24,38.4867,38.4867,38.35,38.4,3524,38.4867,38.4867,38.35,38.4,3524,0.0,1.0
2024-12-26,38.475,38.49,38.45,38.4543,2714,38.475,38.49,38.45,38.4543,2714,0.0,1.0
2024-12-27,38.3569,38.38,38.23,38.38,6371,38.3569,38.38,38.23,38.38,6371,0.0,1.0
2024-12-30,38.2527,38.27,38.14,38.14,8017,38.2527,38.27,38.14,38.14,8017,0.0,1.0
2024-12-31,38.1686,38.3499,38.12,38.24,11042,38.1686,38.3499,38.12,38.24,11042,0.0,1.0
2025-01-02,38.144,38.144,38.074,38.074,3326,38.144,38.144,38.074,38.074,3326,0.0,1.0
2025-01-03,38.3617,38.365,38.25,38.25,3728,38.3617,38.365,38.25,38.25,3728,0.0,1.0
2025-01-06,38.4375,38.53,38.4005,38.44,19767,38.4375,38.53,38.4005,38.44,19767,0.0,1.0
2025-01-07,38.28,38.3999,38.2064,38.3501,12100,38.28,38.3999,38.2064,38.3501,12100,0.0,1.0
2025-01-08,38.3231,38.3231,38.2,38.21,6906,38.3231,38.3231,38.2,38.21,6906,0.0,1.0
2025-01-10,38.0548,38.29,37.98,38.28,27976,38.0548,38.29,37.98,38.28,27976,0.0,1.0
2025-01-13,38.1202,38.1202,37.92,37.92,3579,38.1202,38.1202,37.92,37.92,3579,0.0,1.0
2025-01-14,38.1398,38.2,38.01,38.19,12253,38.1398,38.2,38.01,38.19,12253,0.0,1.0
2025-01-15,38.4952,38.505,38.41,38.41,4903,38.4952,38.505,38.41,38.41,4903,0.0,1.0
2025-01-16,38.4977,38.5025,38.45,38.47,1877,38.4977,38.5025,38.45,38.47,1877,0.0,1.0
2025-01-17,38.6198,38.67,38.58,38.58,40733,38.6198,38.67,38.58,38.58,40733,0.0,1.0
2025-01-21,38.758,38.758,38.67,38.71,8949,38.758,38.758,38.67,38.71,8949,0.0,1.0
2025-01-22,38.815,38.815,38.8,38.8,151,38.815,38.815,38.8,38.8,151,0.0,1.0
2025-01-23,38.84,38.85,38.79,38.83,18189,38.84,38.85,38.79,38.83,18189,0.0,1.0
2025-01-24,38.85,38.8838,38.82,38.8792,6495,38.85,38.8838,38.82,38.8792,6495,0.0,1.0
2025-01-27,38.6462,38.65,38.6201,38.63,8258,38.6462,38.65,38.6201,38.63,8258,0.0,1.0
2025-01-28,38.7903,38.81,38.64,38.64,11740,38.7903,38.81,38.64,38.64,11740,0.0,1.0
2025-01-29,38.7791,38.7999,38.69,38.73,20748,38.7791,38.7999,38.69,38.73,20748,0.0,1.0
2025-01-30,38.8445,38.845,38.75,38.8431,2178,38.8445,38.845,38.75,38.8431,2178,0.0,1.0
2025-01-31,38.7781,38.9388,38.74,38.86,7312,38.7781,38.9388,38.74,38.86,7312,0.0,1.0
2025-02-03,38.6535,38.7599,38.49,38.52,22627,38.6535,38.7599,38.49,38.52,22627,0.0,1.0
2025-02-04,38.7952,38.8167,38.7,38.7,10113,38.7952,38.8167,38.7,38.7,10113,0.0,1.0
2025-02-05,38.8201,38.85,38.76,38.76,4236,38.8201,38.85,38.76,38.76,4236,0.0,1.0
2025-02-06,38.9,38.91,38.8401,38.87,3816,38.9,38.91,38.8401,38.87,3816,0.0,1.0
2025-02-07,38.8398,39.0,38.81,39.0,3953,38.8398,39.0,38.81,39.0,3953,0.0,1.0
2025-02-10,38.9,38.9528,38.9,38.9133,10881,38.9,38.9528,38.9,38.9133,10881,0.0,1.0
2025-02-11,38.9409,38.99,38.85,38.85,4104,38.9409,38.99,38.85,38.85,4104,0.0,1.0
2025-02-12,38.9488,38.9488,38.881,38.881,1511,38.9488,38.9488,38.881,38.881,1511,0.0,1.0
2025-02-13,39.0155,39.02,38.96,38.96,4267,39.0155,39.02,38.96,38.96,4267,0.0,1.0
2025-02-14,39.0698,39.0805,39.0343,39.04,3970,39.0698,39.0805,39.0343,39.04,3970,0.0,1.0
2025-02-18,39.087,39.095,39.05,39.05,801,39.087,39.095,39.05,39.05,801,0.0,1.0
2025-02-19,39.1346,39.15,39.05,39.15,19982,39.1346,39.15,39.05,39.15,19982,0.0,1.0
2025-02-20,39.0993,39.0993,39.06,39.085,9047,39.0993,39.0993,39.06,39.085,9047,0.0,1.0
2025-02-21,38.9595,39.12,38.9111,39.12,6956,38.9595,39.12,38.9111,39.12,6956,0.0,1.0
2025-02-24,38.8976,38.97,38.84,38.84,6410,38.8976,38.97,38.84,38.84,6410,0.0,1.0
2025-02-25,38.8307,38.9389,38.76,38.9389,21882,38.8307,38.9389,38.76,38.9389,21882,0.0,1.0
2025-02-26,38.8001,38.96,38.77,38.89,28690,38.8001,38.96,38.77,38.89,28690,0.0,1.0
2025-02-27,38.51,38.874,38.51,38.84,6943,38.51,38.874,38.51,38.84,6943,0.0,1.0
2025-02-28,38.8636,38.8636,38.51,38.65,7170,38.8636,38.8636,38.51,38.65,7170,0.0,1.0
2025-03-03,38.4867,38.85,38.4867,38.8,1329,38.4867,38.85,38.4867,38.8,1329,0.0,1.0
2025-03-04,38.2693,38.49,38.06,38.06,134510,38.2693,38.49,38.06,38.06,134510,0.0,1.0
2025-03-05,38.5357,38.5799,38.11,38.3,9750,38.5357,38.5799,38.11,38.3,9750,0.0,1.0
2025-03-06,38.04,38.358687,37.991,38.1,6803,38.04,38.358687,37.991,38.1,6803,0.0,1.0
2025-03-07,38.2898,38.29,37.8599,38.17,7914,38.2898,38.29,37.8599,38.17,7914,0.0,1.0
2025-03-10,37.38,37.83,37.18,37.83,21612,37.38,37.83,37.18,37.83,21612,0.0,1.0
2025-03-11,37.212,37.435,36.98,37.32,22482,37.212,37.435,36.98,37.32,22482,0.0,1.0
2025-03-12,37.3639,37.54,37.28,37.48,9375,37.3639,37.54,37.28,37.48,9375,0.0,1.0
2025-03-13,36.816,37.2,36.7401,37.2,6905,36.816,37.2,36.7401,37.2,6905,0.0,1.0
2025-03-14,37.6313,37.6313,37.07,37.07,6471,37.6313,37.6313,37.07,37.07,6471,0.0,1.0
2025-03-17,37.8936,38.02,37.63,37.751,11648,37.8936,38.02,37.63,37.751,11648,0.0,1.0
2025-03-18,37.44,37.77,37.38,37.77,123673,37.44,37.77,37.38,37.77,123673,0.0,1.0
2025-03-19,37.8684,38.08,37.5938,37.78,8842,37.8684,38.08,37.5938,37.78,8842,0.0,1.0
2025-03-20,37.7956,38.1198,37.72,37.78,66489,37.7956,38.1198,37.72,37.78,66489,0.0,1.0
2025-03-21,37.7921,37.7921,37.44,37.52,83918,37.7921,37.7921,37.44,37.52,83918,0.0,1.0
2025-03-24,38.1134,38.15,37.99,38.02,287321,38.1134,38.15,37.99,38.02,287321,0.0,1.0
2025-03-25,38.12,38.2,38.07,38.07,217965,38.12,38.2,38.07,38.07,217965,0.0,1.0
2025-03-26,38.02,38.17,37.88,38.17,491461,38.02,38.17,37.88,38.17,491461,0.0,1.0
2025-03-27,37.9198,38.02,37.89,37.9,101276,37.9198,38.02,37.89,37.9,101276,0.0,1.0
2025-03-28,37.6,37.95,37.55,37.95,44921,37.6,37.95,37.55,37.95,44921,0.0,1.0
2025-03-31,37.6789,37.68,37.265,37.36,32942,37.6789,37.68,37.265,37.36,32942,0.0,1.0
2025-04-01,37.73,37.77,37.515,37.6095,212964,37.73,37.77,37.515,37.6095,212964,0.0,1.0
2025-04-02,37.88,37.92,37.55,37.55,30849,37.88,37.92,37.55,37.55,30849,0.0,1.0
2025-04-03,36.99,37.39,36.97,37.39,49683,36.99,37.39,36.97,37.39,49683,0.0,1.0
2025-04-04,35.86,36.57,35.83,36.57,125345,35.86,36.57,35.83,36.57,125345,0.0,1.0
2025-04-07,35.86,36.3,35.0694,35.29,194930,35.86,36.3,35.0694,35.29,194930,0.0,1.0
2025-04-08,35.55,36.5,35.4,36.42,83085,35.55,36.5,35.4,36.42,83085,0.0,1.0
2025-04-09,37.04,37.2,35.34,35.34,124399,37.04,37.2,35.34,35.34,124399,0.0,1.0
2025-04-10,36.55,36.82,36.25,36.81,92799,36.55,36.82,36.25,36.81,92799,0.0,1.0
2025-04-11,36.86,36.8699,36.391,36.47,57172,36.86,36.8699,36.391,36.47,57172,0.0,1.0
2025-04-14,37.04,37.27,36.83,37.27,61765,37.04,37.27,36.83,37.27,61765,0.0,1.0
2025-04-15,37.0,37.14,36.965,37.06,80844,37.0,37.14,36.965,37.06,80844,0.0,1.0
2025-04-16,36.58,36.8689,36.376,36.78,26429,36.58,36.8689,36.376,36.78,26429,0.0,1.0
2025-04-17,36.6,36.73,36.5201,36.64,48388,36.6,36.73,36.5201,36.64,48388,0.0,1.0
2025-04-21,36.18,36.35,35.9601,36.35,27775,36.18,36.35,35.9601,36.35,27775,0.0,1.0
2025-04-22,36.62,36.69,36.42,36.42,17024,36.62,36.69,36.42,36.42,17024,0.0,1.0
2025-04-23,36.91,37.19,36.86,36.98,64193,36.91,37.19,36.86,36.98,64193,0.0,1.0
2025-04-24,37.27,37.29,36.999,37.009,16137,37.27,37.29,36.999,37.009,16137,0.0,1.0
2025-04-25,37.42,37.4299,37.2,37.31,819360,37.42,37.4299,37.2,37.31,819360,0.0,1.0
2025-04-28,37.45,37.49,37.23,37.48,20826,37.45,37.49,37.23,37.48,20826,0.0,1.0
2025-04-29,37.57,37.58,37.365,37.42,12072,37.57,37.58,37.365,37.42,12072,0.0,1.0
2025-04-30,37.53,37.6599,37.17,37.32,24715,37.53,37.6599,37.17,37.32,24715,0.0,1.0
2025-05-01,37.68,37.9099,37.67,37.8,52233,37.68,37.9099,37.67,37.8,52233,0.0,1.0
2025-05-02,37.86,37.9815,37.86,37.88,106678,37.86,37.9815,37.86,37.88,106678,0.0,1.0
2025-05-05,37.83,37.93,37.805,37.881,17420,37.83,37.93,37.805,37.881,17420,0.0,1.0
2025-05-06,37.6933,37.77,37.64,37.64,4008,37.6933,37.77,37.64,37.64,4008,0.0,1.0
2025-05-07,37.7402,37.7659,37.63,37.7472,4941,37.7402,37.7659,37.63,37.7472,4941,0.0,1.0
2025-05-08,37.8464,38.0191,37.82,37.82,12020,37.8464,38.0191,37.82,37.82,12020,0.0,1.0
2025-05-09,37.8403,37.92,37.81,37.89,7019,37.8403,37.92,37.81,37.89,7019,0.0,1.0
2025-05-12,38.3952,38.4399,38.2,38.26,10322,38.3952,38.4399,38.2,38.26,10322,0.0,1.0
2025-05-13,38.5479,38.65,38.48,38.54,12942,38.5479,38.65,38.48,38.54,12942,0.0,1.0
2025-05-14,38.5601,38.5993,38.5355,38.5415,5738,38.5601,38.5993,38.5355,38.5415,5738,0.0,1.0
2025-05-15,38.59,38.67,38.5,38.525,9785,38.59,38.67,38.5,38.525,9785,0.0,1.0
2025-05-16,38.73,38.7999,38.66,38.66,11459,38.73,38.7999,38.66,38.66,11459,0.0,1.0
2025-05-19,38.73,38.7761,38.61,38.66,11209,38.73,38.7761,38.61,38.66,11209,0.0,1.0
2025-05-20,38.71,38.755,38.65,38.72,11861,38.71,38.755,38.65,38.72,11861,0.0,1.0
2025-05-21,38.43,38.7492,38.41,38.6,12951,38.43,38.7492,38.41,38.6,12951,0.0,1.0
2025-05-22,38.5,38.61,38.4634,38.48,164985,38.5,38.61,38.4634,38.48,164985,0.0,1.0
2025-05-23,38.3516,38.43,38.32,38.357,5033,38.3516,38.43,38.32,38.357,5033,0.0,1.0
2025-05-27,38.74,38.74,38.5101,38.5101,7369,38.74,38.74,38.5101,38.5101,7369,0.0,1.0
2025-05-28,38.66,38.71,38.6201,38.7,38448,38.66,38.71,38.6201,38.7,38448,0.0,1.0
2025-05-29,38.72,38.73,38.61,38.6701,10381,38.72,38.73,38.61,38.6701,10381,0.0,1.0
2025-05-30,38.73,38.73,38.55,38.61,7426,38.73,38.73,38.55,38.61,7426,0.0,1.0
2025-06-02,38.82,38.82,38.61,38.63,159856,38.82,38.82,38.61,38.63,159856,0.0,1.0
2025-06-03,38.92,38.92,38.74,38.74,16841,38.92,38.92,38.74,38.74,16841,0.0,1.0
2025-06-04,38.91,38.95,38.905,38.95,1845,38.91,38.95,38.905,38.95,1845,0.0,1.0
2025-06-05,38.83,38.96,38.805,38.89,4317,38.83,38.96,38.805,38.89,4317,0.0,1.0
2025-06-06,39.01,39.03,38.89,38.99,50693,39.01,39.03,38.89,38.99,50693,0.0,1.0
2025-06-09,38.95,39.05,38.95,39.0,5711,38.95,39.05,38.95,39.0,5711,0.0,1.0
2025-06-10,39.09,39.11,38.98,39.0,20386,39.09,39.11,38.98,39.0,20386,0.0,1.0
2025-06-11,39.0599,39.14,39.01,39.05,6237,39.0599,39.14,39.01,39.05,6237,0.0,1.0
2025-06-12,39.12,39.12,38.97,38.97,11954,39.12,39.12,38.97,38.97,11954,0.0,1.0
2025-06-13,38.92,39.0281,38.92,38.99,7190,38.92,39.0281,38.92,38.99,7190,0.0,1.0
2025-06-16,39.0575,39.1403,39.0101,39.04,8929,39.0575,39.1403,39.0101,39.04,8929,0.0,1.0
2025-06-17,38.96,39.0696,38.91,39.06,17229,38.96,39.0696,38.91,39.06,17229,0.0,1.0
2025-06-18,38.9706,39.0699,38.8801,38.93,7337,38.9706,39.0699,38.8801,38.93,7337,0.0,1.0
2025-06-20,38.9155,38.99,38.8926,38.99,3404,38.9155,38.99,38.8926,38.99,3404,0.0,1.0
2025-06-23,39.1028,39.1028,38.93,39.031,11209,39.1028,39.1028,38.93,39.031,11209,0.0,1.0
2025-06-24,39.28,39.34,39.18,39.292,207026,39.28,39.34,39.18,39.292,207026,0.0,1.0
2025-06-25,39.29,39.38,39.25,39.3,292393,39.29,39.38,39.25,39.3,292393,0.0,1.0
2025-06-26,39.4147,39.4299,39.395,39.4299,1632,39.4147,39.4299,39.395,39.4299,1632,0.0,1.0
2025-06-27,39.4838,39.53,39.44,39.473,6947,39.4838,39.53,39.44,39.473,6947,0.0,1.0
2025-06-30,39.57,39.575,39.48,39.53,14167,39.57,39.575,39.48,39.53,14167,0.0,1.0
2025-07-01,39.59,39.62,39.4801,39.58,166061,39.59,39.62,39.4801,39.58,166061,0.0,1.0
2025-07-02,39.59,39.6,39.56,39.57,19661,39.59,39.6,39.56,39.57,19661,0.0,1.0
2025-07-03,39.705,39.705,39.63,39.64,1398,39.705,39.705,39.63,39.64,1398,0.0,1.0
2025-07-07,39.63,39.6899,39.5101,39.645,91887,39.63,39.6899,39.5101,39.645,91887,0.0,1.0
2025-07-08,39.6012,39.63,39.56,39.56,13029,39.6012,39.63,39.56,39.56,13029,0.0,1.0
2025-07-09,39.67,39.67,39.62,39.62,3383,39.67,39.67,39.62,39.62,3383,0.0,1.0
2025-07-10,39.71,39.7768,39.67,39.68,6760,39.71,39.7768,39.67,39.68,6760,0.0,1.0
2025-07-11,39.69,39.735,39.66,39.685,9081,39.69,39.735,39.66,39.685,9081,0.0,1.0
2025-07-14,39.71,39.7759,39.66,39.66,5065,39.71,39.7759,39.66,39.66,5065,0.0,1.0
2025-07-15,39.72,39.7396,39.67,39.73,5879,39.72,39.7396,39.67,39.73,5879,0.0,1.0
2025-07-16,39.6701,39.7799,39.57,39.7799,12921,39.6701,39.7799,39.57,39.7799,12921,0.0,1.0
2025-07-17,39.76,39.8185,39.725,39.725,7586,39.76,39.8185,39.725,39.725,7586,0.0,1.0
2025-07-18,39.801,39.815,39.7601,39.79,6603,39.801,39.815,39.7601,39.79,6603,0.0,1.0
2025-07-21,39.8465,39.92,39.8201,39.84,12753,39.8465,39.92,39.8201,39.84,12753,0.0,1.0
2025-07-22,39.8429,39.92,39.76,39.92,11162,39.8429,39.92,39.76,39.92,11162,0.0,1.0
2025-07-23,39.9599,39.9899,39.85,39.86,12844,39.9599,39.9899,39.85,39.86,12844,0.0,1.0
2025-07-24,39.95,40.0192,39.95,39.96,5884,39.95,40.0192,39.95,39.96,5884,0.0,1.0
2025-07-25,40.025,40.05,39.98,39.98,13018,40.025,40.05,39.98,39.98,13018,0.0,1.0
2025-07-28,40.0298,40.06,40.01,40.02,5808,40.0298,40.06,40.01,40.02,5808,0.0,1.0
2025-07-29,39.99,40.07,39.99,40.06,6247,39.99,40.07,39.99,40.06,6247,0.0,1.0
2025-07-30,39.9999,40.04,39.95,40.04,4615,39.9999,40.04,39.95,40.04,4615,0.0,1.0
2025-07-31,39.93,40.09,39.9,40.07,7598,39.93,40.09,39.9,40.07,7598,0.0,1.0
2025-08-01,39.7507,39.8243,39.68,39.74,156456,39.7507,39.8243,39.68,39.74,156456,0.0,1.0
2025-08-04,39.96,39.98,39.9,39.9,26584,39.96,39.98,39.9,39.9,26584,0.0,1.0
2025-08-05,39.9158,40.0079,39.88,40.0079,18192,39.9158,40.0079,39.88,40.0079,18192,0.0,1.0
2025-08-06,40.0356,40.0356,39.92,39.93,11161,40.0356,40.0356,39.92,39.93,11161,0.0,1.0
2025-08-07,40.0,40.0801,39.96,40.08,15875,40.0,40.0801,39.96,40.08,15875,0.0,1.0
2025-08-08,40.1246,40.13,40.085,40.09,3338,40.1246,40.13,40.085,40.09,3338,0.0,1.0
2025-08-11,40.0981,40.17,40.0981,40.13,3893,40.0981,40.17,40.0981,40.13,3893,0.0,1.0
2025-08-12,40.2298,40.2399,40.18,40.19,1790,40.2298,40.2399,40.18,40.19,1790,0.0,1.0
2025-08-13,40.275,40.2997,40.231,40.2997,5044,40.275,40.2997,40.231,40.2997,5044,0.0,1.0
2025-08-14,40.2752,40.2752,40.225,40.24,1392,40.2752,40.2752,40.225,40.24,1392,0.0,1.0
2025-08-15,40.235,40.285,40.235,40.285,2695,40.235,40.285,40.235,40.285,2695,0.0,1.0
2025-08-18,40.2588,40.31,40.22,40.22,1942,40.2588,40.31,40.22,40.22,1942,0.0,1.0
2025-08-19,40.19,40.265,40.161,40.25,3227,40.19,40.265,40.161,40.25,3227,0.0,1.0
2025-08-20,40.2,40.2,40.075,40.183,26995,40.2,40.2,40.075,40.183,26995,0.0,1.0
2025-08-21,40.1378,40.16,40.1013,40.14,12515,40.1378,40.16,40.1013,40.14,12515,0.0,1.0
2025-08-22,40.3407,40.35,40.193,40.193,3588,40.3407,40.35,40.193,40.193,3588,0.0,1.0
2025-08-25,40.3302,40.367,40.32,40.367,1565,40.3302,40.367,40.32,40.367,1565,0.0,1.0
2025-08-26,40.3289,40.34,40.3,40.3394,12867,40.3289,40.34,40.3,40.3394,12867,0.0,1.0
2025-08-27,40.3976,40.3976,40.33,40.34,10667,40.3976,40.3976,40.33,40.34,10667,0.0,1.0
2025-08-28,40.4103,40.42,40.36,40.36,8740,40.4103,40.42,40.36,40.36,8740,0.0,1.0
2025-08-29,40.34,40.3899,40.3247,40.3899,8043,40.34,40.3899,40.3247,40.3899,8043,0.0,1.0
2025-09-02,40.2582,40.2582,40.1501,40.205,10695,40.2582,40.2582,40.1501,40.205,10695,0.0,1.0
2025-09-03,40.3155,40.3477,40.27,40.29,5367,40.3155,40.3477,40.27,40.29,5367,0.0,1.0
2025-09-04,40.43,40.43,40.35,40.36,4330,40.43,40.43,40.35,40.36,4330,0.0,1.0
2025-09-05,40.4268,40.5,40.37,40.5,4070,40.4268,40.5,40.37,40.5,4070,0.0,1.0
2025-09-08,40.47,40.49,40.46,40.4601,4833,40.47,40.49,40.46,40.4601,4833,0.0,1.0
2025-09-09,40.5034,40.55,40.45,40.55,7829,40.5034,40.55,40.45,40.55,7829,0.0,1.0
2025-09-10,40.52,40.61,40.5,40.61,7215,40.52,40.61,40.5,40.61,7215,0.0,1.0
2025-09-11,40.59,40.6299,40.56,40.56,8674,40.59,40.6299,40.56,40.56,8674,0.0,1.0
2025-09-12,40.6095,40.64,40.6,40.6,5960,40.6095,40.64,40.6,40.6,5960,0.0,1.0
2025-09-15,40.62,40.6599,40.61,40.63,64703,40.62,40.6599,40.61,40.63,64703,0.0,1.0
2025-09-16,40.622,40.65,40.6,40.63,21041,40.622,40.65,40.6,40.63,21041,0.0,1.0
2025-09-17,40.6218,40.67,40.6,40.62,24168,40.6218,40.67,40.6,40.62,24168,0.0,1.0
2025-09-18,40.65,40.7,40.65,40.697,14955,40.65,40.7,40.65,40.697,14955,0.0,1.0
2025-09-19,40.705,40.73,40.661,40.7275,18224,40.705,40.73,40.661,40.7275,18224,0.0,1.0
2025-09-22,40.7249,40.75,40.69,40.71,5178,40.7249,40.75,40.69,40.71,5178,0.0,1.0
2025-09-23,40.66,40.75,40.65,40.7499,5261,40.66,40.75,40.65,40.7499,5261,0.0,1.0
2025-09-24,40.65,40.7099,40.62,40.7099,17778,40.65,40.7099,40.62,40.7099,17778,0.0,1.0
2025-09-25,40.6292,40.65,40.58,40.6299,13662,40.6292,40.65,40.58,40.6299,13662,0.0,1.0
2025-09-26,40.7162,40.7162,40.66,40.68,7854,40.7162,40.7162,40.66,40.68,7854,0.0,1.0
2025-09-29,40.7305,40.77,40.715,40.77,3927,40.7305,40.77,40.715,40.77,3927,0.0,1.0
2025-09-30,40.7702,40.7702,40.71,40.71,15003,40.7702,40.7702,40.71,40.71,15003,0.0,1.0
2025-10-01,40.7701,40.82,40.76,40.7799,29804,40.7701,40.82,40.76,40.7799,29804,0.0,1.0
2025-10-02,40.7802,40.9199,40.77,40.9199,9103,40.7802,40.9199,40.77,40.9199,9103,0.0,1.0
2025-10-03,40.8222,40.8945,40.82,40.8945,29027,40.8222,40.8945,40.82,40.8945,29027,0.0,1.0
2025-10-06,40.8598,40.865,40.84,40.85,8196,40.8598,40.865,40.84,40.85,8196,0.0,1.0
2025-10-07,40.8064,40.87,40.79,40.85,11824,40.8064,40.87,40.79,40.85,11824,0.0,1.0
2025-10-08,40.8643,40.87,40.83,40.87,8700,40.8643,40.87,40.83,40.87,8700,0.0,1.0
2025-10-09,40.8504,40.8514,40.75,40.75,16139,40.8504,40.8514,40.75,40.75,16139,0.0,1.0
2025-10-10,40.5612,40.887,40.5612,40.887,17141,40.5612,40.887,40.5612,40.887,17141,0.0,1.0
2025-10-13,40.7301,40.75,40.69,40.71,74250,40.7301,40.75,40.69,40.71,74250,0.0,1.0
2025-10-14,40.7282,40.78,40.55,40.6,10705,40.7282,40.78,40.55,40.6,10705,0.0,1.0
2025-10-15,40.7378,40.8377,40.6602,40.795,5556,40.7378,40.8377,40.6602,40.795,5556,0.0,1.0
2025-10-16,40.624,40.785,40.62,40.785,3781,40.624,40.785,40.62,40.785,3781,0.0,1.0
2025-10-17,40.7643,40.77,40.6805,40.682,1585,40.7643,40.77,40.6805,40.682,1585,0.0,1.0
2025-10-20,40.9142,40.9226,40.8472,40.8472,8028,40.9142,40.9226,40.8472,40.8472,8028,0.0,1.0
2025-10-21,40.91,40.95,40.9,40.9,5973,40.91,40.95,40.9,40.9,5973,0.0,1.0
2025-10-22,40.8669,40.9248,40.8,40.921,11096,40.8669,40.9248,40.8,40.921,11096,0.0,1.0
2025-10-23,40.92,40.97,40.88,40.9299,10421,40.92,40.97,40.88,40.9299,10421,0.0,1.0
2025-10-24,41.0099,41.0168,41.0,41.015,8401,41.0099,41.0168,41.0,41.015,8401,0.0,1.0
2025-10-27,41.07,41.1117,41.05,41.05,9890,41.07,41.1117,41.05,41.05,9890,0.0,1.0
2025-10-28,41.0788,41.105,41.06,41.07,8037,41.0788,41.105,41.06,41.07,8037,0.0,1.0
2025-10-29,41.02,41.095,41.01,41.06,28880,41.02,41.095,41.01,41.06,28880,0.0,1.0
2025-10-30,40.9947,41.06,40.97,41.0,23851,40.9947,41.06,40.97,41.0,23851,0.0,1.0
2025-10-31,40.97,41.07,40.97,41.05,9361,40.97,41.07,40.97,41.05,9361,0.0,1.0
2025-11-03,41.0,41.04,41.0,41.04,4377,41.0,41.04,41.0,41.04,4377,0.0,1.0
2025-11-04,40.9533,40.9921,40.9001,40.91,22140,40.9533,40.9921,40.9001,40.91,22140,0.0,1.0
2025-11-05,41.0122,41.0406,40.96,40.96,14523,41.0122,41.0406,40.96,40.96,14523,0.0,1.0
2025-11-06,40.8897,40.94,40.87,40.93,15011,40.8897,40.94,40.87,40.93,15011,0.0,1.0
2025-11-07,40.9,40.9,40.77,40.77,31053,40.9,40.9,40.77,40.77,31053,0.0,1.0
2025-11-10,41.0705,41.08,41.02,41.03,2743,41.0705,41.08,41.02,41.03,2743,0.0,1.0
2025-11-11,41.0898,41.1199,41.06,41.1199,2344,41.0898,41.1199,41.06,41.1199,2344,0.0,1.0
2025-11-12,41.09,41.11,41.075,41.09,7900,41.09,41.11,41.075,41.09,7900,0.0,1.0
2025-11-13,40.99,41.015,40.91,40.99,9532,40.99,41.015,40.91,40.99,9532,0.0,1.0
2025-11-14,40.995,41.0002,40.9,40.9466,2446,40.995,41.0002,40.9,40.9466,2446,0.0,1.0
2025-11-17,40.8495,41.0229,40.81,41.0,12149,40.8495,41.0229,40.81,41.0,12149,0.0,1.0
2025-11-18,40.7898,40.839,40.7221,40.7221,2266,40.7898,40.839,40.7221,40.7221,2266,0.0,1.0
2025-11-19,40.8248,40.89,40.7507,40.85,7569,40.8248,40.89,40.7507,40.85,7569,0.0,1.0
2025-11-20,40.6467,41.0799,40.6467,41.07,4167,40.6467,41.0799,40.6467,41.07,4167,0.0,1.0
2025-11-21,40.7906,40.835,40.61,40.7,3508,40.7906,40.835,40.61,40.7,3508,0.0,1.0
2025-11-24,41.005,41.02,40.88,40.88,4357,41.005,41.02,40.88,40.88,4357,0.0,1.0
2025-11-25,41.1275,41.169625,40.97,41.01,2693,41.1275,41.169625,40.97,41.01,2693,0.0,1.0
2025-11-26,41.23,41.23,41.12,41.12,21854,41.23,41.23,41.12,41.12,21854,0.0,1.0