date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-05-18,30.7803,30.86,30.68,30.78,73366,30.7803,30.86,30.68,30.78,73366,0.0,1.0
2020-05-19,30.68,30.93,30.665,30.7803,87987,30.68,30.93,30.665,30.7803,87987,0.0,1.0
2020-05-20,30.8142,30.92,30.748,30.85,30231,30.8142,30.92,30.748,30.85,30231,0.0,1.0
2020-05-21,30.77,30.91,30.77,30.8142,26607,30.77,30.91,30.77,30.8142,26607,0.0,1.0
2020-05-22,30.735,30.75,30.73,30.75,2500,30.735,30.75,30.73,30.75,2500,0.0,1.0
2020-05-26,30.886,31.06,30.886,31.05,2400,30.886,31.06,30.886,31.05,2400,0.0,1.0
2020-05-27,31.005,31.05,30.82,30.82,5900,31.005,31.05,30.82,30.82,5900,0.0,1.0
2020-05-28,30.97,31.16,30.97,31.005,8235,30.97,31.16,30.97,31.005,8235,0.0,1.0
2020-05-29,30.999,31.009,30.96,30.97,419,30.999,31.009,30.96,30.97,419,0.0,1.0
2020-06-01,31.0287,31.0287,31.0287,31.0287,0,31.0287,31.0287,31.0287,31.0287,0,0.0,1.0
2020-06-02,31.1221,31.17,31.1221,31.14,2155,31.1221,31.17,31.1221,31.14,2155,0.0,1.0
2020-06-03,31.218,31.318,31.218,31.318,1100,31.218,31.318,31.218,31.318,1100,0.0,1.0
2020-06-04,31.219,31.29,31.219,31.29,1400,31.219,31.29,31.219,31.29,1400,0.0,1.0
2020-06-05,31.454,31.505,31.454,31.505,400,31.454,31.505,31.454,31.505,400,0.0,1.0
2020-06-08,31.492,31.55,31.485,31.53,1467,31.492,31.55,31.485,31.53,1467,0.0,1.0
2020-06-09,31.469,31.51,31.425,31.492,2415,31.469,31.51,31.425,31.492,2415,0.0,1.0
2020-06-10,31.4389,31.57,31.35,31.49,3029,31.4389,31.57,31.35,31.49,3029,0.0,1.0
2020-06-11,30.71,31.12,30.7,31.12,5500,30.71,31.12,30.7,31.12,5500,0.0,1.0
2020-06-12,30.8256,31.05,30.7,30.7102,16057,30.8256,31.05,30.7,30.7102,16057,0.0,1.0
2020-06-15,30.868,31.01,30.715,30.8256,7741,30.868,31.01,30.715,30.8256,7741,0.0,1.0
2020-06-16,31.0122,31.31,31.0122,31.31,2178,31.0122,31.31,31.0122,31.31,2178,0.0,1.0
2020-06-17,31.1279,31.23,31.025,31.23,8128,31.1279,31.23,31.025,31.23,8128,0.0,1.0
2020-06-18,31.0336,31.129,31.0336,31.07,2449,31.0336,31.129,31.0336,31.07,2449,0.0,1.0
2020-06-19,30.9939,31.06,30.9939,31.0336,157,30.9939,31.06,30.9939,31.0336,157,0.0,1.0
2020-06-22,31.0387,31.1,31.0387,31.06,806,31.0387,31.1,31.0387,31.06,806,0.0,1.0
2020-06-23,31.233,31.28,31.2,31.2,2700,31.233,31.28,31.2,31.2,2700,0.0,1.0
2020-06-24,30.975,31.0,30.89,31.0,14700,30.975,31.0,30.89,31.0,14700,0.0,1.0
2020-06-25,31.1,31.1,31.1,31.1,283,31.1,31.1,31.1,31.1,283,0.0,1.0
2020-06-26,30.771,30.95,30.771,30.94,38000,30.771,30.95,30.771,30.94,38000,0.0,1.0
2020-06-29,30.94,31.03,30.8,30.98,3200,30.937,31.03,30.8,30.982,3200.31030804538,0.0,1.0
2020-06-30,31.18,31.2,31.1,31.16,1400,31.181,31.2,31.1,31.155,1399.9551008627,0.0,1.0
2020-07-01,31.22,31.3,31.21,31.21,2300,31.222,31.296,31.21,31.21,2299.85266799052,0.0,1.0
2020-07-02,31.33,31.46,31.31,31.46,2400,31.334,31.46,31.313,31.46,2399.69362353992,0.0,1.0
2020-07-06,31.42,31.51,31.42,31.51,400,31.424,31.51,31.424,31.51,399.949083503055,0.0,1.0
2020-07-07,31.37,31.37,31.37,31.37,120,31.372,31.372,31.372,31.372,119.992349866123,0.0,1.0
2020-07-08,31.41,31.45,31.41,31.45,230,31.41,31.448,31.41,31.448,230,0.0,1.0
2020-07-09,31.31,31.35,31.31,31.35,800,31.312,31.35,31.312,31.35,799.948901379663,0.0,1.0
2020-07-10,31.42,31.42,31.42,31.42,50,31.418,31.418,31.418,31.418,50.0031828887899,0.0,1.0
2020-07-13,31.25,31.44,31.25,31.44,1000,31.253,31.44,31.253,31.44,999.904009215115,0.0,1.0
2020-07-14,31.43,31.46,31.4,31.4,40200,31.427,31.46,31.401,31.401,40203.8374646005,0.0,1.0
2020-07-15,31.58,31.59,31.49,31.49,18200,31.58,31.59,31.493,31.493,18200,0.0,1.0
2020-07-16,31.49,31.49,31.42,31.42,300,31.491,31.491,31.42,31.42,299.99047346861,0.0,1.0
2020-07-17,31.54,31.63,31.54,31.57,3600,31.535,31.63,31.535,31.57,3600.57079435548,0.0,1.0
2020-07-20,31.651,31.651,31.651,31.651,161,31.651,31.651,31.651,31.651,161,0.0,1.0
2020-07-21,31.685,31.81,31.685,31.81,5366,31.685,31.81,31.685,31.81,5366,0.0,1.0
2020-07-22,31.6934,31.6934,31.6934,31.6934,101,31.6934,31.6934,31.6934,31.6934,101,0.0,1.0
2020-07-23,31.5757,31.79,31.565,31.77,5909,31.5757,31.79,31.565,31.77,5909,0.0,1.0
2020-07-24,31.619,31.619,31.4101,31.4101,5230,31.619,31.619,31.4101,31.4101,5230,0.0,1.0
2020-07-27,31.5999,31.5999,31.5999,31.5999,31,31.5999,31.5999,31.5999,31.5999,31,0.0,1.0
2020-07-28,31.5345,31.6999,31.5345,31.6999,1075,31.5345,31.6999,31.5345,31.6999,1075,0.0,1.0
2020-07-29,31.735,31.749,31.69,31.69,2392,31.735,31.749,31.69,31.69,2392,0.0,1.0
2020-07-30,31.6209,31.679,31.535,31.535,671,31.6209,31.679,31.535,31.535,671,0.0,1.0
2020-07-31,31.731,31.739,31.59,31.63,21192,31.731,31.739,31.59,31.63,21192,0.0,1.0
2020-08-03,31.7553,31.7553,31.735,31.735,201,31.7553,31.7553,31.735,31.735,201,0.0,1.0
2020-08-04,31.7893,31.83,31.73,31.73,1503,31.7893,31.83,31.73,31.73,1503,0.0,1.0
2020-08-05,31.845,31.91,31.845,31.91,2356,31.845,31.91,31.845,31.91,2356,0.0,1.0
2020-08-06,31.8924,31.91,31.846,31.89,2803,31.8924,31.91,31.846,31.89,2803,0.0,1.0
2020-08-07,31.893,31.893,31.893,31.893,1,31.893,31.893,31.893,31.893,1,0.0,1.0
2020-08-10,31.9104,31.96,31.9,31.9,335,31.9104,31.96,31.9,31.9,335,0.0,1.0
2020-08-11,31.8234,32.02,31.8234,32.02,7774,31.8234,32.02,31.8234,32.02,7774,0.0,1.0
2020-08-12,31.945,31.945,31.945,31.945,147,31.945,31.945,31.945,31.945,147,0.0,1.0
2020-08-13,31.915,31.99,31.915,31.99,451,31.915,31.99,31.915,31.99,451,0.0,1.0
2020-08-14,31.8998,31.979,31.8998,31.97,4558,31.8998,31.979,31.8998,31.97,4558,0.0,1.0
2020-08-17,31.955,32.03,31.955,32.01,756,31.955,32.03,31.955,32.01,756,0.0,1.0
2020-08-18,31.9755,32.01,31.975,32.01,5837,31.9755,32.01,31.975,32.01,5837,0.0,1.0
2020-08-19,31.9442,32.04,31.9442,32.0299,2033,31.9442,32.04,31.9442,32.0299,2033,0.0,1.0
2020-08-20,31.9611,32.03,31.945,32.03,3266,31.9611,32.03,31.945,32.03,3266,0.0,1.0
2020-08-21,31.9824,31.9824,31.9824,31.9824,3266,31.9824,31.9824,31.9824,31.9824,3266,0.0,1.0
2020-08-24,32.0036,32.08,31.98,31.98,3558,32.0036,32.08,31.98,31.98,3558,0.0,1.0
2020-08-25,32.07,32.09,32.01,32.02,1845,32.07,32.09,32.01,32.02,1845,0.0,1.0
2020-08-26,32.065,32.1599,32.065,32.15,1694,32.065,32.1599,32.065,32.15,1694,0.0,1.0
2020-08-27,32.1056,32.13,31.9866,32.08,3923,32.1056,32.13,31.9866,32.08,3923,0.0,1.0
2020-08-28,32.09,32.16,31.95,31.96,5176,32.09,32.16,31.95,31.96,5176,0.0,1.0
2020-08-31,32.0297,32.14,32.0297,32.14,1068,32.0297,32.14,32.0297,32.14,1068,0.0,1.0
2020-09-01,32.0291,32.12,32.0158,32.09,4561,32.0291,32.12,32.0158,32.09,4561,0.0,1.0
2020-09-02,32.061,32.14,31.9519,31.98,7404,32.061,32.14,31.9519,31.98,7404,0.0,1.0
2020-09-03,31.8143,31.8143,31.8143,31.8143,31,31.8143,31.8143,31.8143,31.8143,31,0.0,1.0
2020-09-04,31.903,31.903,31.688,31.81,43828,31.903,31.903,31.688,31.81,43828,0.0,1.0
2020-09-08,31.7713,31.84,31.742,31.8,1120,31.7713,31.84,31.742,31.8,1120,0.0,1.0
2020-09-09,31.9398,31.99,31.9375,31.988,2311,31.9398,31.99,31.9375,31.988,2311,0.0,1.0
2020-09-10,31.8304,31.91,31.8304,31.91,398,31.8304,31.91,31.8304,31.91,398,0.0,1.0
2020-09-11,31.8177,31.9,31.7301,31.82,2112,31.8177,31.9,31.7301,31.82,2112,0.0,1.0
2020-09-14,31.9301,32.01,31.9301,32.01,10361,31.9301,32.01,31.9301,32.01,10361,0.0,1.0
2020-09-15,31.9673,31.98,31.92,31.98,556,31.9673,31.98,31.92,31.98,556,0.0,1.0
2020-09-16,31.965,31.965,31.965,31.965,198,31.965,31.965,31.965,31.965,198,0.0,1.0
2020-09-17,31.8375,31.8375,31.83,31.83,291,31.8375,31.8375,31.83,31.83,291,0.0,1.0
2020-09-18,31.7874,31.79,31.7,31.79,1308,31.7874,31.79,31.7,31.79,1308,0.0,1.0
2020-09-21,31.6735,31.7,31.52,31.6599,6170,31.6735,31.7,31.52,31.6599,6170,0.0,1.0
2020-09-22,31.7387,31.7387,31.6101,31.72,4642,31.7387,31.7387,31.6101,31.72,4642,0.0,1.0
2020-09-23,31.5639,31.75,31.5639,31.72,1648,31.5639,31.75,31.5639,31.72,1648,0.0,1.0
2020-09-24,31.5899,31.62,31.5899,31.605,751,31.5899,31.62,31.5899,31.605,751,0.0,1.0
2020-09-25,31.7144,31.7144,31.7144,31.7144,751,31.7144,31.7144,31.7144,31.7144,751,0.0,1.0
2020-09-28,31.8418,31.8418,31.7527,31.77,398,31.8418,31.8418,31.7527,31.77,398,0.0,1.0
2020-09-29,31.8655,31.87,31.8,31.8455,3263,31.8655,31.87,31.8,31.8455,3263,0.0,1.0
2020-09-30,31.8962,31.98,31.8725,31.98,476,31.8962,31.98,31.8725,31.98,476,0.0,1.0
2020-10-01,31.8911,31.98,31.8911,31.98,3625,31.8911,31.98,31.8911,31.98,3625,0.0,1.0
2020-10-02,31.7848,31.81,31.74,31.81,2911,31.7848,31.81,31.74,31.81,2911,0.0,1.0
2020-10-05,31.9143,31.95,31.9143,31.93,3925,31.9143,31.95,31.9143,31.93,3925,0.0,1.0
2020-10-06,31.8296,32.0,31.8296,32.0,1345,31.8296,32.0,31.8296,32.0,1345,0.0,1.0
2020-10-07,31.9825,31.9825,31.9825,31.9825,99,31.9825,31.9825,31.9825,31.9825,99,0.0,1.0
2020-10-08,32.0545,32.0545,32.0545,32.0545,99,32.0545,32.0545,32.0545,32.0545,99,0.0,1.0
2020-10-09,32.1357,32.1357,32.1357,32.1357,0,32.1357,32.1357,32.1357,32.1357,0,0.0,1.0
2020-10-12,32.2412,32.32,32.2412,32.32,916,32.2412,32.32,32.2412,32.32,916,0.0,1.0
2020-10-13,32.2045,32.2045,32.2045,32.2045,916,32.2045,32.2045,32.2045,32.2045,916,0.0,1.0
2020-10-14,32.1845,32.24,32.1639,32.24,451,32.1845,32.24,32.1639,32.24,451,0.0,1.0
2020-10-15,32.1673,32.1786,32.085,32.085,619,32.1673,32.1786,32.085,32.085,619,0.0,1.0
2020-10-16,32.1765,32.225,32.1201,32.225,3439,32.1765,32.225,32.1201,32.225,3439,0.0,1.0
2020-10-19,32.0375,32.0375,32.0375,32.0375,102,32.0375,32.0375,32.0375,32.0375,102,0.0,1.0
2020-10-20,32.0806,32.0806,32.05,32.05,434,32.0806,32.0806,32.05,32.05,434,0.0,1.0
2020-10-21,32.0846,32.0846,32.0,32.0,765,32.0846,32.0846,32.0,32.0,765,0.0,1.0
2020-10-22,32.128,32.1999,32.128,32.1999,156,32.128,32.1999,32.128,32.1999,156,0.0,1.0
2020-10-23,32.1584,32.1584,32.05,32.05,149,32.1584,32.1584,32.05,32.05,149,0.0,1.0
2020-10-26,31.9865,32.0796,31.9865,32.0796,231,31.9865,32.0796,31.9865,32.0796,231,0.0,1.0
2020-10-27,31.9873,32.06,31.92,32.06,1660,31.9873,32.06,31.92,32.06,1660,0.0,1.0
2020-10-28,31.643,31.75,31.591,31.621,1782,31.643,31.75,31.591,31.621,1782,0.0,1.0
2020-10-29,31.8088,31.8088,31.8088,31.8088,27,31.8088,31.8088,31.8088,31.8088,27,0.0,1.0
2020-10-30,31.7098,31.7098,31.68,31.68,18920,31.7098,31.7098,31.68,31.68,18920,0.0,1.0
2020-11-02,31.8272,31.8272,31.8272,31.8272,102,31.8272,31.8272,31.8272,31.8272,102,0.0,1.0
2020-11-03,31.9935,31.9935,31.902,31.9201,1707,31.9935,31.9935,31.902,31.9201,1707,0.0,1.0
2020-11-04,32.1757,32.1757,32.1757,32.1757,21,32.1757,32.1757,32.1757,32.1757,21,0.0,1.0
2020-11-05,32.2845,32.37,32.22,32.37,20267,32.2845,32.37,32.22,32.37,20267,0.0,1.0
2020-11-06,32.3453,32.4,32.2,32.2,2403,32.3453,32.4,32.2,32.2,2403,0.0,1.0
2020-11-09,32.4298,32.4298,32.4298,32.4298,22,32.4298,32.4298,32.4298,32.4298,22,0.0,1.0
2020-11-10,32.4091,32.4091,32.3201,32.3201,865,32.4091,32.4091,32.3201,32.3201,865,0.0,1.0
2020-11-11,32.4551,32.545,32.35,32.37,16610,32.4551,32.545,32.35,32.37,16610,0.0,1.0
2020-11-12,32.4076,32.44,32.4076,32.44,115,32.4076,32.44,32.4076,32.44,115,0.0,1.0
2020-11-13,32.4714,32.56,32.4714,32.55,29688,32.4714,32.56,32.4714,32.55,29688,0.0,1.0
2020-11-16,32.5072,32.569,32.414,32.414,8870,32.5072,32.569,32.414,32.414,8870,0.0,1.0
2020-11-17,32.4852,32.4852,32.4852,32.4852,8870,32.4852,32.4852,32.4852,32.4852,8870,0.0,1.0
2020-11-18,32.4511,32.4511,32.38,32.4,2204,32.4511,32.4511,32.38,32.4,2204,0.0,1.0
2020-11-19,32.4652,32.55,32.36,32.51,6318,32.4652,32.55,32.36,32.51,6318,0.0,1.0
2020-11-20,32.4461,32.53,32.37,32.39,3437,32.4461,32.53,32.37,32.39,3437,0.0,1.0
2020-11-23,32.4766,32.4766,32.4766,32.4766,514,32.4766,32.4766,32.4766,32.4766,514,0.0,1.0
2020-11-24,32.5651,32.5651,32.455,32.46,425,32.5651,32.5651,32.455,32.46,425,0.0,1.0
2020-11-25,32.5664,32.64,32.4801,32.4801,2414,32.5664,32.64,32.4801,32.4801,2414,0.0,1.0
2020-11-27,32.58,32.58,32.575,32.575,781,32.58,32.58,32.575,32.575,781,0.0,1.0
2020-11-30,32.47,32.65,32.47,32.65,1431,32.47,32.65,32.47,32.65,1431,0.0,1.0
2020-12-01,32.6078,32.63,32.54,32.56,17440,32.6078,32.63,32.54,32.56,17440,0.0,1.0
2020-12-02,32.617,32.71,32.615,32.71,3820,32.617,32.71,32.615,32.71,3820,0.0,1.0
2020-12-03,32.6105,32.7287,32.55,32.6966,6114,32.6105,32.7287,32.55,32.6966,6114,0.0,1.0
2020-12-04,32.655,32.655,32.5501,32.58,4228,32.655,32.655,32.5501,32.58,4228,0.0,1.0
2020-12-07,32.6532,32.7135,32.6532,32.7135,789,32.6532,32.7135,32.6532,32.7135,789,0.0,1.0
2020-12-08,32.6661,32.75,32.561,32.73,3259,32.6661,32.75,32.561,32.73,3259,0.0,1.0
2020-12-09,32.6491,32.65,32.56,32.65,1648,32.6491,32.65,32.56,32.65,1648,0.0,1.0
2020-12-10,32.6407,32.6407,32.6407,32.6407,92,32.6407,32.6407,32.6407,32.6407,92,0.0,1.0
2020-12-11,32.6221,32.6221,32.6221,32.6221,276,32.6221,32.6221,32.6221,32.6221,276,0.0,1.0
2020-12-14,32.6144,32.6144,32.6144,32.6144,309,32.6144,32.6144,32.6144,32.6144,309,0.0,1.0
2020-12-15,32.6401,32.69,32.5834,32.6,598,32.6401,32.69,32.5834,32.6,598,0.0,1.0
2020-12-16,32.59,32.716,32.59,32.6067,4319,32.59,32.716,32.59,32.6067,4319,0.0,1.0
2020-12-17,32.6751,32.6751,32.675,32.675,401,32.6751,32.6751,32.675,32.675,401,0.0,1.0
2020-12-18,32.6792,32.6792,32.59,32.59,650,32.6792,32.6792,32.59,32.59,650,0.0,1.0
2020-12-21,32.6458,32.71,32.6458,32.68,73522,32.6458,32.71,32.6458,32.68,73522,0.0,1.0
2020-12-22,32.6,32.6,32.6,32.6,62,32.6,32.6,32.6,32.6,62,0.0,1.0
2020-12-23,32.6748,32.6748,32.6,32.6,1688,32.6748,32.6748,32.6,32.6,1688,0.0,1.0
2020-12-24,32.6814,32.79,32.6814,32.77,3998,32.6814,32.79,32.6814,32.77,3998,0.0,1.0
2020-12-28,32.725,32.725,32.725,32.725,1944,32.725,32.725,32.725,32.725,1944,0.0,1.0
2020-12-29,32.6951,32.6951,32.5901,32.5901,874,32.6951,32.6951,32.5901,32.5901,874,0.0,1.0
2020-12-30,32.729,32.8,32.65,32.8,17983,32.729,32.8,32.65,32.8,17983,0.0,1.0
2020-12-31,32.7498,32.7498,32.7498,32.7498,17983,32.7498,32.7498,32.7498,32.7498,17983,0.0,1.0
2021-01-04,32.6651,32.8,32.65,32.8,3566,32.6651,32.8,32.65,32.8,3566,0.0,1.0
2021-01-05,32.71,32.75,32.67,32.675,13999,32.71,32.75,32.67,32.675,13999,0.0,1.0
2021-01-06,32.7187,32.73,32.6601,32.71,26778,32.7187,32.73,32.6601,32.71,26778,0.0,1.0
2021-01-07,32.8001,32.844,32.69,32.6922,1500,32.8001,32.844,32.69,32.6922,1500,0.0,1.0
2021-01-08,32.835,32.835,32.72,32.74,1500,32.835,32.835,32.72,32.74,1500,0.0,1.0
2021-01-11,32.7731,32.7731,32.7731,32.7731,17,32.7731,32.7731,32.7731,32.7731,17,0.0,1.0
2021-01-12,32.8,32.85,32.8,32.85,15756,32.8,32.85,32.8,32.85,15756,0.0,1.0
2021-01-13,32.811,32.91,32.73,32.795,13846,32.811,32.91,32.73,32.795,13846,0.0,1.0
2021-01-14,32.8097,32.8097,32.8097,32.8097,61,32.8097,32.8097,32.8097,32.8097,61,0.0,1.0
2021-01-15,32.774,32.82,32.68,32.7521,3824,32.774,32.82,32.68,32.7521,3824,0.0,1.0
2021-01-19,32.81,32.86,32.69,32.69,2663,32.81,32.86,32.69,32.69,2663,0.0,1.0
2021-01-20,32.8607,32.92,32.7717,32.7717,7315,32.8607,32.92,32.7717,32.7717,7315,0.0,1.0
2021-01-21,32.8695,32.9599,32.78,32.78,1706,32.8695,32.9599,32.78,32.78,1706,0.0,1.0
2021-01-22,32.8598,32.9308,32.855,32.9308,2152,32.8598,32.9308,32.855,32.9308,2152,0.0,1.0
2021-01-25,32.8498,32.925,32.75,32.923,14435,32.8498,32.925,32.75,32.923,14435,0.0,1.0
2021-01-26,32.8448,32.8448,32.81,32.81,15758,32.8448,32.8448,32.81,32.81,15758,0.0,1.0
2021-01-27,32.6482,32.72,32.6482,32.6913,2848,32.6482,32.72,32.6482,32.6913,2848,0.0,1.0
2021-01-28,32.7205,32.73,32.65,32.67,6386,32.7205,32.73,32.65,32.67,6386,0.0,1.0
2021-01-29,32.637,32.7,32.637,32.7,660,32.637,32.7,32.637,32.7,660,0.0,1.0
2021-02-01,32.724,32.724,32.724,32.724,660,32.724,32.724,32.724,32.724,660,0.0,1.0
2021-02-02,32.8061,32.87,32.7,32.7,9723,32.8061,32.87,32.7,32.7,9723,0.0,1.0
2021-02-03,32.84,32.9299,32.73,32.73,3833,32.84,32.9299,32.73,32.73,3833,0.0,1.0
2021-02-04,32.89,32.89,32.79,32.79,7918,32.89,32.89,32.79,32.79,7918,0.0,1.0
2021-02-05,32.9,32.91,32.81,32.82,3492,32.9,32.91,32.81,32.82,3492,0.0,1.0
2021-02-08,32.831,32.92,32.831,32.92,1300,32.831,32.92,32.831,32.92,1300,0.0,1.0
2021-02-09,32.9184,33.0,32.8718,32.8859,6103,32.9184,33.0,32.8718,32.8859,6103,0.0,1.0
2021-02-10,32.95,33.01,32.8131,33.01,6923,32.95,33.01,32.8131,33.01,6923,0.0,1.0
2021-02-11,32.928,32.928,32.928,32.928,30,32.928,32.928,32.928,32.928,30,0.0,1.0
2021-02-12,32.95,32.95,32.8976,32.8976,291,32.95,32.95,32.8976,32.8976,291,0.0,1.0
2021-02-16,32.95,33.02,32.87,32.87,2710,32.95,33.02,32.87,32.87,2710,0.0,1.0
2021-02-17,32.99,32.99,32.9402,32.96,1423,32.99,32.99,32.9402,32.96,1423,0.0,1.0
2021-02-18,32.94,32.94,32.94,32.94,25,32.94,32.94,32.94,32.94,25,0.0,1.0
2021-02-19,32.95,32.95,32.95,32.95,8,32.95,32.95,32.95,32.95,8,0.0,1.0
2021-02-22,32.93,32.94,32.93,32.94,416,32.93,32.94,32.93,32.94,416,0.0,1.0
2021-02-23,32.95,33.02,32.86,32.98,7558,32.95,33.02,32.86,32.98,7558,0.0,1.0
2021-02-24,32.99,33.026,32.86,32.86,1900,32.99,33.026,32.86,32.86,1900,0.0,1.0
2021-02-25,32.8644,32.8644,32.85,32.85,4667,32.8644,32.8644,32.85,32.85,4667,0.0,1.0
2021-02-26,32.8993,32.8993,32.8993,32.8993,87,32.8993,32.8993,32.8993,32.8993,87,0.0,1.0
2021-03-01,32.9823,32.9823,32.9823,32.9823,87,32.9823,32.9823,32.9823,32.9823,87,0.0,1.0
2021-03-02,32.9698,32.9698,32.9698,32.9698,0,32.9698,32.9698,32.9698,32.9698,0,0.0,1.0
2021-03-03,32.9434,33.0055,32.9434,33.0055,797,32.9434,33.0055,32.9434,33.0055,797,0.0,1.0
2021-03-04,32.8662,32.94,32.8662,32.91,13104,32.8662,32.94,32.8662,32.91,13104,0.0,1.0
2021-03-05,32.9558,32.9558,32.9558,32.9558,80,32.9558,32.9558,32.9558,32.9558,80,0.0,1.0
2021-03-08,32.9648,32.9648,32.9648,32.9648,57,32.9648,32.9648,32.9648,32.9648,57,0.0,1.0
2021-03-09,32.9999,32.9999,32.9,32.9,1025,32.9999,32.9999,32.9,32.9,1025,0.0,1.0
2021-03-10,33.0149,33.0149,32.94,32.94,19229,33.0149,33.0149,32.94,32.94,19229,0.0,1.0
2021-03-11,33.0399,33.1159,33.0399,33.1159,684,33.0399,33.1159,33.0399,33.1159,684,0.0,1.0
2021-03-12,33.0499,33.0499,33.0499,33.0499,35,33.0499,33.0499,33.0499,33.0499,35,0.0,1.0
2021-03-15,33.07,33.07,33.07,33.07,35,33.07,33.07,33.07,33.07,35,0.0,1.0
2021-03-16,33.0749,33.15,33.0749,33.08,744,33.0749,33.15,33.0749,33.08,744,0.0,1.0
2021-03-17,33.085,33.15,33.0548,33.0548,821,33.085,33.15,33.0548,33.0548,821,0.0,1.0
2021-03-18,33.13,33.15,33.13,33.15,2633,33.13,33.15,33.13,33.15,2633,0.0,1.0
2021-03-19,33.14,33.14,33.12,33.12,3003,33.14,33.14,33.12,33.12,3003,0.0,1.0
2021-03-22,33.0963,33.16,33.0845,33.15,2726,33.0963,33.16,33.0845,33.15,2726,0.0,1.0
2021-03-23,33.0898,33.17,33.0898,33.16,1316,33.0898,33.17,33.0898,33.16,1316,0.0,1.0
2021-03-24,33.08,33.15,33.08,33.15,31323,33.08,33.15,33.08,33.15,31323,0.0,1.0
2021-03-25,33.13,33.16,33.08,33.15,1260,33.13,33.16,33.08,33.15,1260,0.0,1.0
2021-03-26,33.145,33.145,33.1272,33.1272,1121,33.145,33.145,33.1272,33.1272,1121,0.0,1.0
2021-03-29,33.1,33.14,33.03,33.14,1553,33.1,33.14,33.03,33.14,1553,0.0,1.0
2021-03-30,33.11,33.14,33.0218,33.12,15499,33.11,33.14,33.0218,33.12,15499,0.0,1.0
2021-03-31,33.0793,33.0793,33.04,33.04,900,33.0793,33.0793,33.04,33.04,900,0.0,1.0
2021-04-01,33.13,33.13,33.13,33.13,1046,33.13,33.13,33.13,33.13,1046,0.0,1.0
2021-04-05,33.14,33.14,33.06,33.06,4200,33.14,33.14,33.06,33.06,4200,0.0,1.0
2021-04-06,33.14,33.14,33.06,33.0815,354,33.14,33.14,33.06,33.0815,354,0.0,1.0
2021-04-07,33.21,33.21,33.21,33.21,200,33.21,33.21,33.21,33.21,200,0.0,1.0
2021-04-08,33.22,33.22,33.17,33.21,722,33.22,33.22,33.17,33.21,722,0.0,1.0
2021-04-09,33.15,33.21,33.08,33.21,1531,33.15,33.21,33.08,33.21,1531,0.0,1.0
2021-04-12,33.15,33.21,33.15,33.21,100,33.15,33.21,33.15,33.21,100,0.0,1.0
2021-04-13,33.15,33.22,33.0601,33.22,1043,33.15,33.22,33.0601,33.22,1043,0.0,1.0
2021-04-14,33.105,33.22,33.07,33.22,542,33.105,33.22,33.07,33.22,542,0.0,1.0
2021-04-15,33.1549,33.22,33.08,33.22,2675,33.1549,33.22,33.08,33.22,2675,0.0,1.0
2021-04-16,33.1746,33.1746,33.1746,33.1746,22,33.1746,33.1746,33.1746,33.1746,22,0.0,1.0
2021-04-19,33.15,33.15,33.07,33.07,1289,33.15,33.15,33.07,33.07,1289,0.0,1.0
2021-04-20,33.15,33.15,33.07,33.07,769,33.15,33.15,33.07,33.07,769,0.0,1.0
2021-04-21,33.15,33.22,33.0601,33.0601,2594,33.15,33.22,33.0601,33.0601,2594,0.0,1.0
2021-04-22,33.1,33.1022,33.0601,33.1022,7443,33.1,33.1022,33.0601,33.1022,7443,0.0,1.0
2021-04-23,33.17,33.17,33.17,33.17,7443,33.17,33.17,33.17,33.17,7443,0.0,1.0
2021-04-26,33.17,33.24,33.17,33.24,347,33.17,33.24,33.17,33.24,347,0.0,1.0
2021-04-27,33.15,33.17,33.07,33.1,6000,33.15,33.17,33.07,33.1,6000,0.0,1.0
2021-04-28,33.15,33.15,33.07,33.07,32544,33.15,33.15,33.07,33.07,32544,0.0,1.0
2021-04-29,33.15,33.23,33.15,33.15,2799,33.15,33.23,33.15,33.15,2799,0.0,1.0
2021-04-30,33.15,33.15,33.15,33.15,132,33.15,33.15,33.15,33.15,132,0.0,1.0
2021-05-03,33.1501,33.225,33.1337,33.15,7399,33.1501,33.225,33.1337,33.15,7399,0.0,1.0
2021-05-04,33.145,33.23,33.0518,33.22,5197,33.145,33.23,33.0518,33.22,5197,0.0,1.0
2021-05-05,33.15,33.2382,33.15,33.2382,1450,33.15,33.2382,33.15,33.2382,1450,0.0,1.0
2021-05-06,33.15,33.2399,33.15,33.2382,8350,33.15,33.2399,33.15,33.2382,8350,0.0,1.0
2021-05-07,33.15,33.2399,33.15,33.2399,4143,33.15,33.2399,33.15,33.2399,4143,0.0,1.0
2021-05-10,33.14,33.23,33.14,33.22,3455,33.14,33.23,33.14,33.22,3455,0.0,1.0
2021-05-11,33.22,33.22,33.22,33.22,850,33.22,33.22,33.22,33.22,850,0.0,1.0
2021-05-12,33.15,33.23,33.07,33.22,7698,33.15,33.23,33.07,33.22,7698,0.0,1.0
2021-05-13,33.14,33.2299,33.05,33.05,7126,33.14,33.2299,33.05,33.05,7126,0.0,1.0
2021-05-14,33.1498,33.2399,33.07,33.07,4170,33.1498,33.2399,33.07,33.07,4170,0.0,1.0
2021-05-17,33.135,33.2399,33.105,33.105,99022,33.135,33.2399,33.105,33.105,99022,0.0,1.0
2021-05-18,33.15,33.2,33.13,33.16,5723,33.15,33.2,33.13,33.16,5723,0.0,1.0
2021-05-19,33.17,33.2,33.109,33.14,29717,33.17,33.2,33.109,33.14,29717,0.0,1.0
2021-05-20,33.21,33.21,33.161,33.19,11936,33.21,33.21,33.161,33.19,11936,0.0,1.0
2021-05-21,33.21,33.22,33.16,33.21,223434,33.21,33.22,33.16,33.21,223434,0.0,1.0
2021-05-24,33.32,33.4089,33.16,33.25,131129,33.32,33.4089,33.16,33.25,131129,0.0,1.0
2021-05-25,33.31,33.4,33.245,33.4,174819,33.31,33.4,33.245,33.4,174819,0.0,1.0
2021-05-26,33.376,33.38,33.2501,33.35,90691,33.376,33.38,33.2501,33.35,90691,0.0,1.0
2021-05-27,33.3849,33.435,33.3301,33.42,21344,33.3849,33.435,33.3301,33.42,21344,0.0,1.0
2021-05-28,33.395,33.46,33.3483,33.46,53533,33.395,33.46,33.3483,33.46,53533,0.0,1.0
2021-06-01,33.24,33.55,33.24,33.55,88288,33.24,33.55,33.24,33.55,88288,0.0,1.0
2021-06-02,33.29,33.44,33.27,33.44,160263,33.29,33.44,33.27,33.44,160263,0.0,1.0
2021-06-03,33.37,33.4,33.24,33.36,187570,33.37,33.4,33.24,33.36,187570,0.0,1.0
2021-06-04,33.4255,33.5,33.334,33.45,29869,33.4255,33.5,33.334,33.45,29869,0.0,1.0
2021-06-07,33.4243,33.49,33.347,33.45,70635,33.4243,33.49,33.347,33.45,70635,0.0,1.0
2021-06-08,33.4763,33.52,33.42,33.484,40765,33.4763,33.52,33.42,33.484,40765,0.0,1.0
2021-06-09,33.49,33.54,33.435,33.54,72682,33.49,33.54,33.435,33.54,72682,0.0,1.0
2021-06-10,33.4714,33.548,33.42,33.438,16781,33.4714,33.548,33.42,33.438,16781,0.0,1.0
2021-06-11,33.555,33.6099,33.5,33.59,61113,33.555,33.6099,33.5,33.59,61113,0.0,1.0
2021-06-14,33.57,33.61,33.4561,33.61,23066,33.57,33.61,33.4561,33.61,23066,0.0,1.0
2021-06-15,33.5649,33.73,33.491,33.64,13072,33.5649,33.73,33.491,33.64,13072,0.0,1.0
2021-06-16,33.55,33.6,33.43,33.56,27148,33.55,33.6,33.43,33.56,27148,0.0,1.0
2021-06-17,33.4625,33.5799,33.36,33.38,12110,33.4625,33.5799,33.36,33.38,12110,0.0,1.0
2021-06-18,33.3172,33.45,33.2414,33.45,12887,33.3172,33.45,33.2414,33.45,12887,0.0,1.0
2021-06-21,33.4798,33.55,33.445,33.45,14028,33.4798,33.55,33.445,33.45,14028,0.0,1.0
2021-06-22,33.59,33.6389,33.47,33.475,26321,33.59,33.6389,33.47,33.475,26321,0.0,1.0
2021-06-23,33.56,33.659,33.5,33.63,9070,33.56,33.659,33.5,33.63,9070,0.0,1.0
2021-06-24,33.6889,33.7099,33.625,33.625,1268,33.6889,33.7099,33.625,33.625,1268,0.0,1.0
2021-06-25,33.675,33.74,33.675,33.74,3222,33.675,33.74,33.675,33.74,3222,0.0,1.0
2021-06-28,33.645,33.7,33.645,33.7,4517,33.645,33.7,33.645,33.7,4517,0.0,1.0
2021-06-29,33.7138,33.78,33.645,33.7,19225,33.7138,33.78,33.645,33.7,19225,0.0,1.0
2021-06-30,33.69,33.75,33.68,33.68,8440,33.69,33.75,33.68,33.68,8440,0.0,1.0
2021-07-01,33.755,33.8299,33.65,33.73,12443,33.755,33.8299,33.65,33.73,12443,0.0,1.0
2021-07-02,33.805,33.8799,33.71,33.77,30295,33.805,33.8799,33.71,33.77,30295,0.0,1.0
2021-07-06,33.8091,34.02,33.715,34.02,1509,33.8091,34.02,33.715,34.02,1509,0.0,1.0
2021-07-07,33.7712,33.81,33.7,33.7,2062,33.7712,33.81,33.7,33.7,2062,0.0,1.0
2021-07-08,33.7094,33.8299,33.55,33.7499,12382,33.7094,33.8299,33.55,33.7499,12382,0.0,1.0
2021-07-09,33.809,33.849,33.7616,33.7616,1368,33.809,33.849,33.7616,33.7616,1368,0.0,1.0
2021-07-12,33.89,33.93,33.89,33.93,698,33.89,33.93,33.89,33.93,698,0.0,1.0
2021-07-13,33.85,33.9382,33.85,33.9382,697,33.85,33.9382,33.85,33.9382,697,0.0,1.0
2021-07-14,33.8601,33.9499,33.8601,33.9,667,33.8601,33.9499,33.8601,33.9,667,0.0,1.0
2021-07-15,33.81,33.81,33.81,33.81,8,33.81,33.81,33.81,33.81,8,0.0,1.0
2021-07-16,33.7425,33.7425,33.7425,33.7425,149,33.7425,33.7425,33.7425,33.7425,149,0.0,1.0
2021-07-19,33.491,33.6099,33.48,33.515,1700,33.491,33.6099,33.48,33.515,1700,0.0,1.0
2021-07-20,33.7395,33.8083,33.58,33.58,27989,33.7395,33.8083,33.58,33.58,27989,0.0,1.0
2021-07-21,33.8033,33.8499,33.71,33.71,3313,33.8033,33.8499,33.71,33.71,3313,0.0,1.0
2021-07-22,33.83,33.83,33.78,33.78,3020,33.83,33.83,33.78,33.78,3020,0.0,1.0
2021-07-23,33.945,34.01,33.83,33.83,20653,33.945,34.01,33.83,33.83,20653,0.0,1.0
2021-07-26,33.96,34.01,33.92,33.935,17553,33.96,34.01,33.92,33.935,17553,0.0,1.0
2021-07-27,33.8852,33.9144,33.7301,33.8001,2388,33.8852,33.9144,33.7301,33.8001,2388,0.0,1.0
2021-07-28,33.9055,33.9055,33.885,33.885,429,33.9055,33.9055,33.885,33.885,429,0.0,1.0
2021-07-29,33.9553,33.9553,33.9553,33.9553,63,33.9553,33.9553,33.9553,33.9553,63,0.0,1.0
2021-07-30,33.8927,33.8938,33.8927,33.8938,293,33.8927,33.8938,33.8927,33.8938,293,0.0,1.0
2021-08-02,33.863,33.863,33.863,33.863,293,33.863,33.863,33.863,33.863,293,0.0,1.0
2021-08-03,33.9149,33.9518,33.91,33.91,4079,33.9149,33.9518,33.91,33.91,4079,0.0,1.0
2021-08-04,33.9147,33.99,33.88,33.97,6503,33.9147,33.99,33.88,33.97,6503,0.0,1.0
2021-08-05,33.925,33.95,33.88,33.9,18807,33.925,33.95,33.88,33.9,18807,0.0,1.0
2021-08-06,34.0207,34.0207,33.95,33.95,5725,34.0207,34.0207,33.95,33.95,5725,0.0,1.0
2021-08-09,33.9575,34.0799,33.95,33.95,3835,33.9575,34.0799,33.95,33.95,3835,0.0,1.0
2021-08-10,33.9608,34.0,33.93,33.935,7268,33.9608,34.0,33.93,33.935,7268,0.0,1.0
2021-08-11,34.0238,34.0889,33.97,34.025,819,34.0238,34.0889,33.97,34.025,819,0.0,1.0
2021-08-12,34.0353,34.0353,34.0,34.0,1308,34.0353,34.0353,34.0,34.0,1308,0.0,1.0
2021-08-13,34.0187,34.099,34.0187,34.075,5882,34.0187,34.099,34.0187,34.075,5882,0.0,1.0
2021-08-16,34.05,34.05,33.95,33.96,6611,34.05,34.05,33.95,33.96,6611,0.0,1.0
2021-08-17,34.018,34.0987,33.98,33.98,3215,34.018,34.0987,33.98,33.98,3215,0.0,1.0
2021-08-18,33.9095,34.1181,33.9095,34.035,1872,33.9095,34.1181,33.9095,34.035,1872,0.0,1.0
2021-08-19,33.85,34.01,33.8419,33.93,3432,33.85,34.01,33.8419,33.93,3432,0.0,1.0
2021-08-20,33.9706,34.05,33.9019,33.97,5346,33.9706,34.05,33.9019,33.97,5346,0.0,1.0
2021-08-23,34.1102,34.1875,34.01,34.01,7930,34.1102,34.1875,34.01,34.01,7930,0.0,1.0
2021-08-24,34.1172,34.1172,34.1172,34.1172,778,34.1172,34.1172,34.1172,34.1172,778,0.0,1.0
2021-08-25,34.1554,34.1554,34.1496,34.1496,230,34.1554,34.1554,34.1496,34.1496,230,0.0,1.0
2021-08-26,34.0854,34.17,34.0854,34.15,2478,34.0854,34.17,34.0854,34.15,2478,0.0,1.0
2021-08-27,34.185,34.185,34.1136,34.15,51884,34.185,34.185,34.1136,34.15,51884,0.0,1.0
2021-08-30,34.155,34.28,34.155,34.28,915,34.155,34.28,34.155,34.28,915,0.0,1.0
2021-08-31,34.1517,34.1517,34.1101,34.13,4332,34.1517,34.1517,34.1101,34.13,4332,0.0,1.0
2021-09-01,34.2502,34.2502,34.14,34.15,25357,34.2502,34.2502,34.14,34.15,25357,0.0,1.0
2021-09-02,34.2593,34.3099,34.205,34.235,830,34.2593,34.3099,34.205,34.235,830,0.0,1.0
2021-09-03,34.2296,34.32,34.2296,34.32,1469,34.2296,34.32,34.2296,34.32,1469,0.0,1.0
2021-09-07,34.185,34.19,34.1019,34.1019,932,34.185,34.19,34.1019,34.1019,932,0.0,1.0
2021-09-08,34.165,34.24,34.155,34.2,25611,34.165,34.24,34.155,34.2,25611,0.0,1.0
2021-09-09,34.1166,34.2199,34.1166,34.134,2184,34.1166,34.2199,34.1166,34.134,2184,0.0,1.0
2021-09-10,34.0355,34.1609,34.0355,34.1609,350,34.0355,34.1609,34.0355,34.1609,350,0.0,1.0
2021-09-13,34.0686,34.0686,34.0686,34.0686,169,34.0686,34.0686,34.0686,34.0686,169,0.0,1.0
2021-09-14,34.0199,34.13,34.0199,34.13,2428,34.0199,34.13,34.0199,34.13,2428,0.0,1.0
2021-09-15,34.0706,34.18,34.0467,34.0467,1731,34.0706,34.18,34.0467,34.0467,1731,0.0,1.0
2021-09-16,34.063,34.063,33.96,34.04,769,34.063,34.063,33.96,34.04,769,0.0,1.0
2021-09-17,34.002,34.09,34.002,34.09,424,34.002,34.09,34.002,34.09,424,0.0,1.0
2021-09-20,33.7219,33.74,33.63,33.72,1804,33.7219,33.74,33.63,33.72,1804,0.0,1.0
2021-09-21,33.833,33.865,33.7669,33.7669,2556,33.833,33.865,33.7669,33.7669,2556,0.0,1.0
2021-09-22,33.941,33.975,33.79,33.79,1037,33.941,33.975,33.79,33.79,1037,0.0,1.0
2021-09-23,34.0601,34.11,33.92,33.92,1863,34.0601,34.11,33.92,33.92,1863,0.0,1.0
2021-09-24,34.1034,34.1034,34.1034,34.1034,94,34.1034,34.1034,34.1034,34.1034,94,0.0,1.0
2021-09-27,34.0727,34.16,34.01,34.01,22194,34.0727,34.16,34.01,34.01,22194,0.0,1.0
2021-09-28,33.8334,33.94,33.76,33.895,691,33.8334,33.94,33.76,33.895,691,0.0,1.0
2021-09-29,33.8524,33.93,33.8524,33.93,209,33.8524,33.93,33.8524,33.93,209,0.0,1.0
2021-09-30,33.7486,33.83,33.6719,33.6719,1408,33.7486,33.83,33.6719,33.6719,1408,0.0,1.0
2021-10-01,33.8763,33.9582,33.7311,33.82,14010,33.8763,33.9582,33.7311,33.82,14010,0.0,1.0
2021-10-04,33.7094,33.9037,33.7094,33.9037,2608,33.7094,33.9037,33.7094,33.9037,2608,0.0,1.0
2021-10-05,33.8521,33.8521,33.81,33.81,623,33.8521,33.8521,33.81,33.81,623,0.0,1.0
2021-10-06,33.8866,33.8866,33.8866,33.8866,98,33.8866,33.8866,33.8866,33.8866,98,0.0,1.0
2021-10-07,33.9775,33.98,33.97,33.97,2953,33.9775,33.98,33.97,33.97,2953,0.0,1.0
2021-10-08,33.976,33.976,33.976,33.976,50,33.976,33.976,33.976,33.976,50,0.0,1.0
2021-10-11,33.9121,34.1082,33.87,34.1082,2045,33.9121,34.1082,33.87,34.1082,2045,0.0,1.0
2021-10-12,33.8821,33.9498,33.84,33.9498,2039,33.8821,33.9498,33.84,33.9498,2039,0.0,1.0
2021-10-13,33.9388,33.991,33.87,33.87,2033,33.9388,33.991,33.87,33.87,2033,0.0,1.0
2021-10-14,34.1194,34.1194,33.9617,33.98,8168,34.1194,34.1194,33.9617,33.98,8168,0.0,1.0
2021-10-15,34.1902,34.23,34.12,34.23,3690,34.1902,34.23,34.12,34.23,3690,0.0,1.0
2021-10-18,34.2246,34.2246,34.11,34.13,13116,34.2246,34.2246,34.11,34.13,13116,0.0,1.0
2021-10-19,34.2301,34.34,34.22,34.34,7079,34.2301,34.34,34.22,34.34,7079,0.0,1.0
2021-10-20,34.3259,34.395,34.315,34.395,2520,34.3259,34.395,34.315,34.395,2520,0.0,1.0
2021-10-21,34.3613,34.3613,34.25,34.268,2678,34.3613,34.3613,34.25,34.268,2678,0.0,1.0
2021-10-22,34.3447,34.3447,34.27,34.27,198,34.3447,34.3447,34.27,34.27,198,0.0,1.0
2021-10-25,34.3898,34.3898,34.34,34.34,1571,34.3898,34.3898,34.34,34.34,1571,0.0,1.0
2021-10-26,34.4102,34.4784,34.38,34.38,23715,34.4102,34.4784,34.38,34.38,23715,0.0,1.0
2021-10-27,34.3535,34.38,34.28,34.36,953,34.3535,34.38,34.28,34.36,953,0.0,1.0
2021-10-28,34.4099,34.4784,34.3216,34.3216,1112,34.4099,34.4784,34.3216,34.3216,1112,0.0,1.0
2021-10-29,34.4152,34.48,34.37,34.46,4287,34.4152,34.48,34.37,34.46,4287,0.0,1.0
2021-11-01,34.4354,34.5083,34.3418,34.3825,6694,34.4354,34.5083,34.3418,34.3825,6694,0.0,1.0
2021-11-02,34.475,34.5484,34.47,34.5484,564,34.475,34.5484,34.47,34.5484,564,0.0,1.0
2021-11-03,34.5446,34.5446,34.4,34.42,720,34.5446,34.5446,34.4,34.42,720,0.0,1.0
2021-11-04,34.5548,34.5548,34.4618,34.4618,515,34.5548,34.5548,34.4618,34.4618,515,0.0,1.0
2021-11-05,34.5661,34.595,34.52,34.52,2233,34.5661,34.595,34.52,34.52,2233,0.0,1.0
2021-11-08,34.5599,34.58,34.5,34.58,9145,34.5599,34.58,34.5,34.58,9145,0.0,1.0
2021-11-09,34.5251,34.6,34.45,34.6,2883,34.5251,34.6,34.45,34.6,2883,0.0,1.0
2021-11-10,34.4597,34.59,34.4113,34.59,510,34.4597,34.59,34.4113,34.59,510,0.0,1.0
2021-11-11,34.4852,34.49,34.4657,34.4657,1288,34.4852,34.49,34.4657,34.4657,1288,0.0,1.0
2021-11-12,34.5264,34.5264,34.454,34.47,1655,34.5264,34.5264,34.454,34.47,1655,0.0,1.0
2021-11-15,34.5506,34.5506,34.48,34.52,4115,34.5506,34.5506,34.48,34.52,4115,0.0,1.0
2021-11-16,34.5787,34.6389,34.5787,34.59,3316,34.5787,34.6389,34.5787,34.59,3316,0.0,1.0
2021-11-17,34.5464,34.5863,34.48,34.5863,4157,34.5464,34.5863,34.48,34.5863,4157,0.0,1.0
2021-11-18,34.5969,34.5969,34.5701,34.58,768,34.5969,34.5969,34.5701,34.58,768,0.0,1.0
2021-11-19,34.54,34.61,34.481,34.59,21673,34.54,34.61,34.481,34.59,21673,0.0,1.0
2021-11-22,34.5616,34.57,34.5,34.5,4582,34.5616,34.57,34.5,34.5,4582,0.0,1.0
2021-11-23,34.5277,34.5277,34.431,34.4501,7974,34.5277,34.5277,34.431,34.4501,7974,0.0,1.0
2021-11-24,34.61,34.62,34.515,34.515,182457,34.61,34.62,34.515,34.515,182457,0.0,1.0
2021-11-26,34.2903,34.42,34.2903,34.4,2649,34.2903,34.42,34.2903,34.4,2649,0.0,1.0
2021-11-29,34.4634,34.48,34.395,34.395,5397,34.4634,34.48,34.395,34.395,5397,0.0,1.0
2021-11-30,34.2404,34.3459,34.175,34.3459,6310,34.2404,34.3459,34.175,34.3459,6310,0.0,1.0
2021-12-01,34.1235,34.39,34.1235,34.29,5686,34.1235,34.39,34.1235,34.29,5686,0.0,1.0
2021-12-02,34.2,34.319,34.18,34.18,6815,34.2,34.319,34.18,34.18,6815,0.0,1.0
2021-12-03,34.1139,34.17,34.0112,34.17,2978,34.1139,34.17,34.0112,34.17,2978,0.0,1.0
2021-12-06,34.3181,34.339,34.24,34.339,7306,34.3181,34.339,34.24,34.339,7306,0.0,1.0
2021-12-07,34.5325,34.5991,34.47,34.5889,7601,34.5325,34.5991,34.47,34.5889,7601,0.0,1.0
2021-12-08,34.5749,34.59,34.4977,34.54,6324,34.5749,34.59,34.4977,34.54,6324,0.0,1.0
2021-12-09,34.47,34.59,34.46,34.59,10681,34.47,34.59,34.46,34.59,10681,0.0,1.0
2021-12-10,34.5806,34.639,34.5,34.639,10980,34.5806,34.639,34.5,34.639,10980,0.0,1.0
2021-12-13,34.5261,34.53,34.5261,34.527,1328,34.5261,34.53,34.5261,34.527,1328,0.0,1.0
2021-12-14,34.4655,34.4655,34.4394,34.4395,5452,34.4655,34.4655,34.4394,34.4395,5452,0.0,1.0
2021-12-15,34.58,34.58,34.4018,34.4018,1286,34.58,34.58,34.4018,34.4018,1286,0.0,1.0
2021-12-16,34.533,34.533,34.533,34.533,1009,34.533,34.533,34.533,34.533,1009,0.0,1.0
2021-12-17,34.4422,34.4805,34.4318,34.435,2519,34.4422,34.4805,34.4318,34.435,2519,0.0,1.0
2021-12-20,34.358,34.358,34.27,34.27,386,34.358,34.358,34.27,34.27,386,0.0,1.0
2021-12-21,34.5052,34.5052,34.4,34.4,11421,34.5052,34.5052,34.4,34.4,11421,0.0,1.0
2021-12-22,34.64,34.64,34.5,34.6089,13188,34.64,34.64,34.5,34.6089,13188,0.0,1.0
2021-12-23,34.61,34.66,34.5801,34.5801,3119,34.61,34.66,34.5801,34.5801,3119,0.0,1.0
2021-12-27,34.735,34.735,34.67,34.67,693,34.735,34.735,34.67,34.67,693,0.0,1.0
2021-12-28,34.7414,34.7414,34.69,34.69,2934,34.7414,34.7414,34.69,34.69,2934,0.0,1.0
2021-12-29,34.7692,34.7692,34.7,34.76,1625,34.7692,34.7692,34.7,34.76,1625,0.0,1.0
2021-12-30,34.7603,34.84,34.7211,34.83,6742,34.7603,34.84,34.7211,34.83,6742,0.0,1.0
2021-12-31,34.7606,34.7606,34.7606,34.7606,6742,34.7606,34.7606,34.7606,34.7606,6742,0.0,1.0
2022-01-03,34.7803,34.83,34.715,34.715,2800,34.7803,34.83,34.715,34.715,2800,0.0,1.0
2022-01-04,34.8148,34.8148,34.78,34.78,1020,34.8148,34.8148,34.78,34.78,1020,0.0,1.0
2022-01-05,34.6626,34.84,34.6626,34.84,1524,34.6626,34.84,34.6626,34.84,1524,0.0,1.0
2022-01-06,34.6239,34.73,34.6239,34.66,4927,34.6239,34.73,34.6239,34.66,4927,0.0,1.0
2022-01-07,34.68,34.71,34.62,34.7,10906,34.68,34.71,34.62,34.7,10906,0.0,1.0
2022-01-10,34.6236,34.6236,34.48,34.48,1576,34.6236,34.6236,34.48,34.48,1576,0.0,1.0
2022-01-11,34.72,34.72,34.59,34.59,571,34.72,34.72,34.59,34.59,571,0.0,1.0
2022-01-12,34.81,34.82,34.71,34.72,9184,34.81,34.82,34.71,34.72,9184,0.0,1.0
2022-01-13,34.6206,34.76,34.6206,34.71,30363,34.6206,34.76,34.6206,34.71,30363,0.0,1.0
2022-01-14,34.6294,34.6294,34.51,34.51,25057,34.6294,34.6294,34.51,34.51,25057,0.0,1.0
2022-01-18,34.4427,34.5,34.41,34.48,2671,34.4427,34.5,34.41,34.48,2671,0.0,1.0
2022-01-19,34.3941,34.57,34.37,34.57,24947,34.3941,34.57,34.37,34.57,24947,0.0,1.0
2022-01-20,34.2393,34.49,34.2393,34.44,26010,34.2393,34.49,34.2393,34.44,26010,0.0,1.0
2022-01-21,34.0152,34.25,34.0152,34.13,29430,34.0152,34.25,34.0152,34.13,29430,0.0,1.0
2022-01-24,34.0337,34.0337,33.65,33.65,2252,34.0337,34.0337,33.65,33.65,2252,0.0,1.0
2022-01-25,33.8996,33.8996,33.7,33.8078,10445,33.8996,33.8996,33.7,33.8078,10445,0.0,1.0
2022-01-26,33.99,34.15,33.83,34.1189,132907,33.99,34.15,33.83,34.1189,132907,0.0,1.0
2022-01-27,33.8484,34.1,33.8101,34.1,14946,33.8484,34.1,33.8101,34.1,14946,0.0,1.0
2022-01-28,34.21,34.21,33.77,33.81,7634,34.21,34.21,33.77,33.81,7634,0.0,1.0
2022-01-31,34.3728,34.3728,34.3095,34.3095,1470,34.3728,34.3728,34.3095,34.3095,1470,0.0,1.0
2022-02-01,34.4815,34.4815,34.375,34.375,843,34.4815,34.4815,34.375,34.375,843,0.0,1.0
2022-02-02,34.5875,34.62,34.4941,34.589,7106,34.5875,34.62,34.4941,34.589,7106,0.0,1.0
2022-02-03,34.2966,34.454,34.2966,34.454,46884,34.2966,34.454,34.2966,34.454,46884,0.0,1.0
2022-02-04,34.407,34.52,34.18,34.18,5902,34.407,34.52,34.18,34.18,5902,0.0,1.0
2022-02-07,34.3546,34.48,34.3546,34.38,5719,34.3546,34.48,34.3546,34.38,5719,0.0,1.0
2022-02-08,34.4676,34.479,34.34,34.34,2112,34.4676,34.479,34.34,34.34,2112,0.0,1.0
2022-02-09,34.5987,34.64,34.5582,34.5582,4574,34.5987,34.64,34.5582,34.5582,4574,0.0,1.0
2022-02-10,34.3787,34.6,34.3787,34.5,4642,34.3787,34.6,34.3787,34.5,4642,0.0,1.0
2022-02-11,34.178,34.35,34.0701,34.35,1056,34.178,34.35,34.0701,34.35,1056,0.0,1.0
2022-02-14,34.1285,34.1285,34.11,34.11,174,34.1285,34.1285,34.11,34.11,174,0.0,1.0
2022-02-15,34.3205,34.3205,34.2371,34.2371,491,34.3205,34.3205,34.2371,34.2371,491,0.0,1.0
2022-02-16,34.3667,34.3915,34.32,34.39,2666,34.3667,34.3915,34.32,34.39,2666,0.0,1.0
2022-02-17,34.1047,34.226,34.1047,34.16,1110,34.1047,34.226,34.1047,34.16,1110,0.0,1.0
2022-02-18,34.0042,34.12,33.8701,34.12,5005,34.0042,34.12,33.8701,34.12,5005,0.0,1.0
2022-02-22,33.8352,33.99,33.7513,33.99,15567,33.8352,33.99,33.7513,33.99,15567,0.0,1.0
2022-02-23,33.6001,34.02,33.57,33.94,4995,33.6001,34.02,33.57,33.94,4995,0.0,1.0
2022-02-24,33.811,33.811,33.31,33.31,19656,33.811,33.811,33.31,33.31,19656,0.0,1.0
2022-02-25,34.0949,34.15,33.86,33.86,3948,34.0949,34.15,33.86,33.86,3948,0.0,1.0
2022-02-28,34.032,34.032,33.8218,33.99,3277,34.032,34.032,33.8218,33.99,3277,0.0,1.0
2022-03-01,33.808,33.935,33.808,33.925,18694,33.808,33.935,33.808,33.925,18694,0.0,1.0
2022-03-02,34.1283,34.22,33.97,33.97,62914,34.1283,34.22,33.97,33.97,62914,0.0,1.0
2022-03-03,34.0017,34.12,33.9501,34.12,5930,34.0017,34.12,33.9501,34.12,5930,0.0,1.0
2022-03-04,33.97,33.97,33.77,33.825,12631,33.97,33.97,33.77,33.825,12631,0.0,1.0
2022-03-07,33.4773,33.76,33.44,33.685,6340,33.4773,33.76,33.44,33.685,6340,0.0,1.0
2022-03-08,33.3816,33.61,33.3816,33.47,3965,33.3816,33.61,33.3816,33.47,3965,0.0,1.0
2022-03-09,33.73,33.742,33.58,33.58,5442,33.73,33.742,33.58,33.58,5442,0.0,1.0
2022-03-10,33.7044,33.7044,33.5752,33.62,962,33.7044,33.7044,33.5752,33.62,962,0.0,1.0
2022-03-11,33.5043,33.75,33.481,33.75,2265,33.5043,33.75,33.481,33.75,2265,0.0,1.0
2022-03-14,33.3766,33.63,33.3223,33.51,18232,33.3766,33.63,33.3223,33.51,18232,0.0,1.0
2022-03-15,33.75,33.75,33.45,33.45,1607,33.75,33.75,33.45,33.45,1607,0.0,1.0
2022-03-16,34.037,34.037,33.8,33.892,6150,34.037,34.037,33.8,33.892,6150,0.0,1.0
2022-03-17,34.2481,34.32,34.035,34.065,8760,34.2481,34.32,34.035,34.065,8760,0.0,1.0
2022-03-18,34.4262,34.4262,34.288,34.3,840,34.4262,34.4262,34.288,34.3,840,0.0,1.0
2022-03-21,34.4243,34.45,34.3558,34.45,2024,34.4243,34.45,34.3558,34.45,2024,0.0,1.0
2022-03-22,34.5767,34.64,34.5001,34.54,5617,34.5767,34.64,34.5001,34.54,5617,0.0,1.0
2022-03-23,34.5,34.57,34.49,34.52,50348,34.5,34.57,34.49,34.52,50348,0.0,1.0
2022-03-24,34.6194,34.63,34.47,34.47,796,34.6194,34.63,34.47,34.47,796,0.0,1.0
2022-03-25,34.684,34.709,34.55,34.709,3131,34.684,34.709,34.55,34.709,3131,0.0,1.0
2022-03-28,34.7824,34.7824,34.658,34.695,8043,34.7824,34.7824,34.658,34.695,8043,0.0,1.0
2022-03-29,34.861,34.864,34.79,34.79,729,34.861,34.864,34.79,34.79,729,0.0,1.0
2022-03-30,34.8308,34.909,34.8101,34.82,4607,34.8308,34.909,34.8101,34.82,4607,0.0,1.0
2022-03-31,34.7318,34.8386,34.7318,34.8386,1472,34.7318,34.8386,34.7318,34.8386,1472,0.0,1.0
2022-04-01,34.704,34.735,34.65,34.735,24183,34.704,34.735,34.65,34.735,24183,0.0,1.0
2022-04-04,34.8657,34.8657,34.8657,34.8657,649,34.8657,34.8657,34.8657,34.8657,649,0.0,1.0
2022-04-05,34.7334,34.8807,34.71,34.8807,1834,34.7334,34.8807,34.71,34.8807,1834,0.0,1.0
2022-04-06,34.6175,34.6175,34.5315,34.55,619,34.6175,34.6175,34.5315,34.55,619,0.0,1.0
2022-04-07,34.6757,34.765,34.47,34.47,2458,34.6757,34.765,34.47,34.47,2458,0.0,1.0
2022-04-08,34.6472,34.6472,34.6472,34.6472,36,34.6472,34.6472,34.6472,34.6472,36,0.0,1.0
2022-04-11,34.4003,34.4003,34.4003,34.4003,96,34.4003,34.4003,34.4003,34.4003,96,0.0,1.0
2022-04-12,34.3562,34.4655,34.3562,34.4364,1143,34.3562,34.4655,34.3562,34.4364,1143,0.0,1.0
2022-04-13,34.5697,34.5999,34.34,34.34,14311,34.5697,34.5999,34.34,34.34,14311,0.0,1.0
2022-04-14,34.375,34.51,34.375,34.51,719,34.375,34.51,34.375,34.51,719,0.0,1.0
2022-04-18,34.3439,34.39,34.3401,34.39,913,34.3439,34.39,34.3401,34.39,913,0.0,1.0
2022-04-19,34.6548,34.6885,34.49,34.49,9736,34.6548,34.6885,34.49,34.49,9736,0.0,1.0
2022-04-20,34.6811,34.735,34.6,34.735,698585,34.6811,34.735,34.6,34.735,698585,0.0,1.0
2022-04-21,34.4078,34.86,34.3652,34.76,1636,34.4078,34.86,34.3652,34.76,1636,0.0,1.0
2022-04-22,33.8443,34.06,33.8443,34.06,1520,33.8443,34.06,33.8443,34.06,1520,0.0,1.0
2022-04-25,33.9463,33.9463,33.45,33.45,1643,33.9463,33.9463,33.45,33.45,1643,0.0,1.0
2022-04-26,33.3567,33.61,33.3567,33.61,1483,33.3567,33.61,33.3567,33.61,1483,0.0,1.0
2022-04-27,33.3674,33.5601,33.31,33.31,3620,33.3674,33.5601,33.31,33.31,3620,0.0,1.0
2022-04-28,33.8925,33.8925,33.5,33.53,3710,33.8925,33.8925,33.5,33.53,3710,0.0,1.0
2022-04-29,33.0474,33.8,33.0474,33.75,10159,33.0474,33.8,33.0474,33.75,10159,0.0,1.0
2022-05-02,33.134,33.255,32.61,33.05,75288,33.134,33.255,32.61,33.05,75288,0.0,1.0
2022-05-03,33.28,33.4,33.2139,33.24,14047,33.28,33.4,33.2139,33.24,14047,0.0,1.0
2022-05-04,33.9802,34.0,33.149,33.2,17694,33.9802,34.0,33.149,33.2,17694,0.0,1.0
2022-05-05,33.11,33.685,33.11,33.685,7967,33.11,33.685,33.11,33.685,7967,0.0,1.0
2022-05-06,32.8761,32.97,32.705,32.8,5604,32.8761,32.97,32.705,32.8,5604,0.0,1.0
2022-05-09,32.185,32.49,32.15,32.4711,64681,32.185,32.49,32.15,32.4711,64681,0.0,1.0
2022-05-10,32.2,32.415,32.01,32.4088,36636,32.2,32.415,32.01,32.4088,36636,0.0,1.0
2022-05-11,31.8273,32.36,31.8273,32.14,100105,31.8273,32.36,31.8273,32.14,100105,0.0,1.0
2022-05-12,31.82,31.86,31.58,31.75,248571,31.82,31.86,31.58,31.75,248571,0.0,1.0
2022-05-13,32.09,32.19,31.96,32.03,15967,32.09,32.19,31.96,32.03,15967,0.0,1.0
2022-05-16,31.94,32.15,31.89,31.9,91229,31.94,32.15,31.89,31.9,91229,0.0,1.0
2022-05-17,32.39,32.43,32.105,32.26,87966,32.39,32.43,32.105,32.26,87966,0.0,1.0
2022-05-18,31.52,32.12,31.46,32.12,152661,31.52,32.12,31.46,32.12,152661,0.0,1.0
2022-05-19,31.3098,31.46,31.3098,31.42,124115,31.3098,31.46,31.3098,31.42,124115,0.0,1.0
2022-05-20,31.31,31.42,31.1601,31.396,1023189,31.31,31.42,31.1601,31.396,1023189,0.0,1.0
2022-05-23,31.51,31.568,31.2639,31.44,250856,31.51,31.568,31.2639,31.44,250856,0.0,1.0
2022-05-24,31.3898,31.48,31.18,31.42,269642,31.3898,31.48,31.18,31.42,269642,0.0,1.0
2022-05-25,31.58,31.64,31.32,31.32,1105707,31.58,31.64,31.32,31.32,1105707,0.0,1.0
2022-05-26,31.82,31.84,31.6,31.65,234945,31.82,31.84,31.6,31.65,234945,0.0,1.0
2022-05-27,32.07,32.07,31.8618,31.9,71512,32.07,32.07,31.8618,31.9,71512,0.0,1.0
2022-05-31,32.039,32.1099,31.88,31.88,156680,32.039,32.1099,31.88,31.88,156680,0.0,1.0
2022-06-01,31.93,32.08,31.79,32.01,74694,31.93,32.08,31.79,32.01,74694,0.0,1.0
2022-06-02,32.127,32.127,31.86,31.95,75672,32.127,32.127,31.86,31.95,75672,0.0,1.0
2022-06-03,31.9298,32.04,31.87,31.96,62549,31.9298,32.04,31.87,31.96,62549,0.0,1.0
2022-06-06,32.01,32.129,31.945,32.05,71635,32.01,32.129,31.945,32.05,71635,0.0,1.0
2022-06-07,32.0798,32.089,31.888,31.93,27093,32.0798,32.089,31.888,31.93,27093,0.0,1.0
2022-06-08,31.98,32.055,31.92,32.05,19245,31.98,32.055,31.92,32.05,19245,0.0,1.0
2022-06-09,31.7,31.97,31.675,31.97,56828,31.7,31.97,31.675,31.97,56828,0.0,1.0
2022-06-10,31.31,31.415,31.21,31.415,45728,31.31,31.415,31.21,31.415,45728,0.0,1.0
2022-06-13,30.68,30.91,30.53,30.91,78479,30.68,30.91,30.53,30.91,78479,0.0,1.0
2022-06-14,30.61,30.645,30.5171,30.63,51529,30.61,30.645,30.5171,30.63,51529,0.0,1.0
2022-06-15,30.77,31.07,30.61,30.78,43926,30.77,31.07,30.61,30.78,43926,0.0,1.0
2022-06-16,30.25,30.44,30.21,30.44,43723,30.25,30.44,30.21,30.44,43723,0.0,1.0
2022-06-17,30.3596,30.489,30.22,30.36,40503,30.3596,30.489,30.22,30.36,40503,0.0,1.0
2022-06-21,30.73,30.77,30.62,30.64,213635,30.73,30.77,30.62,30.64,213635,0.0,1.0
2022-06-22,30.71,30.83,30.6,30.6,42565,30.71,30.83,30.6,30.6,42565,0.0,1.0
2022-06-23,30.79,30.859,30.6001,30.76,215713,30.79,30.859,30.6001,30.76,215713,0.0,1.0
2022-06-24,31.2,31.22,31.02,31.02,34342,31.2,31.22,31.02,31.02,34342,0.0,1.0
2022-06-27,31.17,31.2781,31.17,31.22,24973,31.17,31.2781,31.17,31.22,24973,0.0,1.0
2022-06-28,30.98,31.39,30.9597,31.37,34166,30.98,31.39,30.9597,31.37,34166,0.0,1.0
2022-06-29,30.89,31.03,30.8501,31.01,33035,30.89,31.03,30.8501,31.01,33035,0.0,1.0
2022-06-30,30.85,30.92,30.64,30.73,575077,30.85,30.92,30.64,30.73,575077,0.0,1.0
2022-07-01,31.02,31.02,30.76,30.8,40654,31.02,31.02,30.76,30.8,40654,0.0,1.0
2022-07-05,31.07,31.07,30.7223,30.73,66141,31.07,31.07,30.7223,30.73,66141,0.0,1.0
2022-07-06,31.1113,31.53,30.9548,31.12,33692,31.1113,31.53,30.9548,31.12,33692,0.0,1.0
2022-07-07,31.24,31.34,31.22,31.2599,51624,31.24,31.34,31.22,31.2599,51624,0.0,1.0
2022-07-08,31.3093,31.36,31.21,31.21,197306,31.3093,31.36,31.21,31.21,197306,0.0,1.0
2022-07-11,31.1199,31.25,31.0901,31.25,88127,31.1199,31.25,31.0901,31.25,88127,0.0,1.0
2022-07-12,31.04,31.2,30.985,31.15,29818,31.04,31.2,30.985,31.15,29818,0.0,1.0
2022-07-13,30.95,31.02,30.79,30.798,54281,30.95,31.02,30.79,30.798,54281,0.0,1.0
2022-07-14,30.875,30.89,30.5981,30.655,31266,30.875,30.89,30.5981,30.655,31266,0.0,1.0
2022-07-15,31.1457,31.18,30.995,31.05,33562,31.1457,31.18,30.995,31.05,33562,0.0,1.0
2022-07-18,31.0309,31.33,31.02,31.33,32520,31.0309,31.33,31.02,31.33,32520,0.0,1.0
2022-07-19,31.425,31.44,31.215,31.23,79128,31.425,31.44,31.215,31.23,79128,0.0,1.0
2022-07-20,31.41,31.5099,31.3601,31.3901,1096409,31.41,31.5099,31.3601,31.3901,1096409,0.0,1.0
2022-07-21,31.63,31.63,31.41,31.41,8957,31.63,31.63,31.41,31.41,8957,0.0,1.0
2022-07-22,31.5025,31.6572,31.41,31.6245,61820,31.5025,31.6572,31.41,31.6245,61820,0.0,1.0
2022-07-25,31.4999,31.55,31.4207,31.4983,10158,31.4999,31.55,31.4207,31.4983,10158,0.0,1.0
2022-07-26,31.38,31.47,31.31,31.46,26533,31.38,31.47,31.31,31.46,26533,0.0,1.0
2022-07-27,31.75,31.76,31.5251,31.5251,16795,31.75,31.76,31.5251,31.5251,16795,0.0,1.0
2022-07-28,31.901,31.91,31.6561,31.76,5833,31.901,31.91,31.6561,31.76,5833,0.0,1.0
2022-07-29,32.09,32.11,31.98,32.06,19992,32.09,32.11,31.98,32.06,19992,0.0,1.0
2022-08-01,32.04,32.1499,32.0001,32.035,40506,32.04,32.1499,32.0001,32.035,40506,0.0,1.0
2022-08-02,31.9493,32.1099,31.9493,32.0,6640,31.9493,32.1099,31.9493,32.0,6640,0.0,1.0
2022-08-03,32.12,32.13,32.0001,32.04,11235,32.12,32.13,32.0001,32.04,11235,0.0,1.0
2022-08-04,32.115,32.1651,32.1099,32.1335,3741,32.115,32.1651,32.1099,32.1335,3741,0.0,1.0
2022-08-05,32.08,32.1197,31.9,31.9,9192,32.08,32.1197,31.9,31.9,9192,0.0,1.0
2022-08-08,32.14,32.2033,32.065,32.12,8605,32.14,32.2033,32.065,32.12,8605,0.0,1.0
2022-08-09,32.08,32.09,31.98,32.07,9714,32.08,32.09,31.98,32.07,9714,0.0,1.0
2022-08-10,32.29,32.3499,32.22,32.295,66092,32.29,32.3499,32.22,32.295,66092,0.0,1.0
2022-08-11,32.28,32.4556,32.28,32.4556,25062,32.28,32.4556,32.28,32.4556,25062,0.0,1.0
2022-08-12,32.49,32.4999,32.39,32.39,67190,32.49,32.4999,32.39,32.39,67190,0.0,1.0
2022-08-15,32.5581,32.578,32.4707,32.4707,37585,32.5581,32.578,32.4707,32.4707,37585,0.0,1.0
2022-08-16,32.66,32.66,32.505,32.53,479515,32.66,32.66,32.505,32.53,479515,0.0,1.0
2022-08-17,32.5198,32.59,32.49,32.5,10757,32.5198,32.59,32.49,32.5,10757,0.0,1.0
2022-08-18,32.5556,32.6,32.53,32.53,2734,32.5556,32.6,32.53,32.53,2734,0.0,1.0
2022-08-19,32.4036,32.415,32.3501,32.415,2731,32.4036,32.415,32.3501,32.415,2731,0.0,1.0
2022-08-22,32.1,32.24,32.06,32.235,16391,32.1,32.24,32.06,32.235,16391,0.0,1.0
2022-08-23,32.06,32.1895,32.0501,32.0501,75722,32.06,32.1895,32.0501,32.0501,75722,0.0,1.0
2022-08-24,32.11,32.2,32.0901,32.15,889982,32.11,32.2,32.0901,32.15,889982,0.0,1.0
2022-08-25,32.31,32.31,32.184,32.19,6149,32.31,32.31,32.184,32.19,6149,0.0,1.0
2022-08-26,31.93,32.26,31.93,32.26,4924,31.93,32.26,31.93,32.26,4924,0.0,1.0
2022-08-29,31.85,31.9,31.78,31.82,73943,31.85,31.9,31.78,31.82,73943,0.0,1.0
2022-08-30,31.69,31.71,31.57,31.68,10769,31.69,31.71,31.57,31.68,10769,0.0,1.0
2022-08-31,31.5706,31.72,31.5706,31.69,8295,31.5706,31.72,31.5706,31.69,8295,0.0,1.0
2022-09-01,31.59,31.59,31.3201,31.42,9359,31.59,31.59,31.3201,31.42,9359,0.0,1.0
2022-09-02,31.43,31.775,31.43,31.7,4057,31.43,31.775,31.43,31.7,4057,0.0,1.0
2022-09-06,31.3509,31.46,31.2865,31.46,6131,31.3509,31.46,31.2865,31.46,6131,0.0,1.0
2022-09-07,31.6455,31.7,31.4,31.4557,23158,31.6455,31.7,31.4,31.4557,23158,0.0,1.0
2022-09-08,31.7,31.7,31.56,31.56,1418,31.7,31.7,31.56,31.56,1418,0.0,1.0
2022-09-09,31.9316,31.99,31.8501,31.88,25701,31.9316,31.99,31.8501,31.88,25701,0.0,1.0
2022-09-12,32.065,32.115,32.03,32.1073,19306,32.065,32.115,32.03,32.1073,19306,0.0,1.0
2022-09-13,31.4241,31.6699,31.4241,31.66,16272,31.4241,31.6699,31.4241,31.66,16272,0.0,1.0
2022-09-14,31.4654,31.475,31.405,31.4448,1197,31.4654,31.475,31.405,31.4448,1197,0.0,1.0
2022-09-15,31.3186,31.45,31.2939,31.45,1426,31.3186,31.45,31.2939,31.45,1426,0.0,1.0
2022-09-16,31.2129,31.2129,31.05,31.11,10130,31.2129,31.2129,31.05,31.11,10130,0.0,1.0
2022-09-19,31.3002,31.305,31.05,31.05,35694,31.3002,31.305,31.05,31.05,35694,0.0,1.0
2022-09-20,31.15,31.19,31.02,31.15,82732,31.15,31.19,31.02,31.15,82732,0.0,1.0
2022-09-21,30.9261,31.24,30.89,31.1216,925866,30.9261,31.24,30.89,31.1216,925866,0.0,1.0
2022-09-22,30.78,30.91,30.73,30.91,19387,30.78,30.91,30.73,30.91,19387,0.0,1.0
2022-09-23,30.4651,30.585,30.325,30.585,13860,30.4651,30.585,30.325,30.585,13860,0.0,1.0
2022-09-26,30.3738,30.6,30.2568,30.35,55326,30.3738,30.6,30.2568,30.35,55326,0.0,1.0
2022-09-27,30.2906,30.3,30.28,30.3,3481,30.2906,30.3,30.28,30.3,3481,0.0,1.0
2022-09-28,30.64,30.64,30.33,30.33,4278,30.64,30.64,30.33,30.33,4278,0.0,1.0
2022-09-29,30.32,30.38,30.2,30.223,31077,30.32,30.38,30.2,30.223,31077,0.0,1.0
2022-09-30,30.11,30.37,30.11,30.22,25897,30.11,30.37,30.11,30.22,25897,0.0,1.0
2022-10-03,30.47,30.53,30.13,30.14,38154,30.47,30.53,30.13,30.14,38154,0.0,1.0
2022-10-04,30.83,30.88,30.7,30.7,12905,30.83,30.88,30.7,30.7,12905,0.0,1.0
2022-10-05,30.83,30.9999,30.59,30.63,262993,30.83,30.9999,30.59,30.63,262993,0.0,1.0
2022-10-06,30.7276,30.869,30.7276,30.7943,9577,30.7276,30.869,30.7276,30.7943,9577,0.0,1.0
2022-10-07,30.2733,30.41,30.27,30.41,13226,30.2733,30.41,30.27,30.41,13226,0.0,1.0
2022-10-10,30.21,30.25,30.15,30.25,3991,30.21,30.25,30.15,30.25,3991,0.0,1.0
2022-10-11,30.0632,30.22,29.95,29.95,5572,30.0632,30.22,29.95,29.95,5572,0.0,1.0
2022-10-12,30.0239,30.11,30.0102,30.07,18007,30.0239,30.11,30.0102,30.07,18007,0.0,1.0
2022-10-13,30.4,30.43,29.69,29.75,18165,30.4,30.43,29.69,29.75,18165,0.0,1.0
2022-10-14,30.0199,30.52,30.0199,30.475,11305,30.0199,30.52,30.0199,30.475,11305,0.0,1.0
2022-10-17,30.3826,30.46,30.31,30.37,17387,30.3826,30.46,30.31,30.37,17387,0.0,1.0
2022-10-18,30.5407,30.65,30.45,30.65,1387,30.5407,30.65,30.45,30.65,1387,0.0,1.0
2022-10-19,30.4443,30.5,30.325,30.47,3370,30.4443,30.5,30.325,30.47,3370,0.0,1.0
2022-10-20,30.3623,30.65,30.335,30.38,15390,30.3623,30.65,30.335,30.38,15390,0.0,1.0
2022-10-21,30.72,30.73,30.34,30.34,6336,30.72,30.73,30.34,30.34,6336,0.0,1.0
2022-10-24,30.91,30.91,30.7,30.7,29671,30.91,30.91,30.7,30.7,29671,0.0,1.0
2022-10-25,31.09,31.134,30.95,30.95,87774,31.09,31.134,30.95,30.95,87774,0.0,1.0
2022-10-26,31.0491,31.19,31.0491,31.0825,947861,31.0491,31.19,31.0491,31.0825,947861,0.0,1.0
2022-10-27,30.9569,31.078,30.94,31.06,22369,30.9569,31.078,30.94,31.06,22369,0.0,1.0
2022-10-28,31.356,31.36,30.95,30.95,15759,31.356,31.36,30.95,30.95,15759,0.0,1.0
2022-10-31,31.21,31.31,31.161,31.18,8273,31.21,31.31,31.161,31.18,8273,0.0,1.0
2022-11-01,31.1963,31.1963,31.1311,31.17,2977,31.1963,31.1963,31.1311,31.17,2977,0.0,1.0
2022-11-02,30.807,31.31,30.807,31.0801,9714,30.807,31.31,30.807,31.0801,9714,0.0,1.0
2022-11-03,30.65,30.736,30.61,30.61,17221,30.65,30.736,30.61,30.61,17221,0.0,1.0
2022-11-04,30.8084,30.9,30.58,30.79,13706,30.8084,30.9,30.58,30.79,13706,0.0,1.0
2022-11-07,30.9737,31.0,30.85,30.9,6297,30.9737,31.0,30.85,30.9,6297,0.0,1.0
2022-11-08,31.1071,31.18,30.934,30.95,7636,31.1071,31.18,30.934,30.95,7636,0.0,1.0
2022-11-09,30.73,30.98,30.73,30.93,7101,30.73,30.98,30.73,30.93,7101,0.0,1.0
2022-11-10,31.587,31.587,31.3399,31.3399,223359,31.587,31.587,31.3399,31.3399,223359,0.0,1.0
2022-11-11,31.7,31.769,31.5501,31.5501,13462,31.7,31.769,31.5501,31.5501,13462,0.0,1.0
2022-11-14,31.6,31.82,31.6,31.75,13386,31.6,31.82,31.6,31.75,13386,0.0,1.0
2022-11-15,31.72,31.92,31.66,31.92,15938,31.72,31.92,31.66,31.92,15938,0.0,1.0
2022-11-16,31.6613,31.768,31.62,31.76,4439,31.6613,31.768,31.62,31.76,4439,0.0,1.0
2022-11-17,31.5538,31.5538,31.41,31.41,2574,31.5538,31.5538,31.41,31.41,2574,0.0,1.0
2022-11-18,31.6811,31.725,31.5659,31.71,21963,31.6811,31.725,31.5659,31.71,21963,0.0,1.0
2022-11-21,31.6387,31.6511,31.565,31.645,15745,31.6387,31.6511,31.565,31.645,15745,0.0,1.0
2022-11-22,31.8606,31.879,31.6401,31.6401,88667,31.8606,31.879,31.6401,31.6401,88667,0.0,1.0
2022-11-23,31.97,31.97,31.855,31.87,1140825,31.97,31.97,31.855,31.87,1140825,0.0,1.0
2022-11-25,31.9675,32.019,31.95,32.019,94498,31.9675,32.019,31.95,32.019,94498,0.0,1.0
2022-11-28,31.7275,31.91,31.7275,31.91,2726,31.7275,31.91,31.7275,31.91,2726,0.0,1.0
2022-11-29,31.6987,31.7476,31.631,31.74,56240,31.6987,31.7476,31.631,31.74,56240,0.0,1.0
2022-11-30,32.1752,32.1752,31.69,31.69,19742,32.1752,32.1752,31.69,31.69,19742,0.0,1.0
2022-12-01,32.2066,32.27,32.132,32.23,19523,32.2066,32.27,32.132,32.23,19523,0.0,1.0
2022-12-02,32.23,32.26,32.06,32.06,24202,32.23,32.26,32.06,32.06,24202,0.0,1.0
2022-12-05,31.97,32.04,31.85,32.04,10794,31.97,32.04,31.85,32.04,10794,0.0,1.0
2022-12-06,31.6748,31.87,31.592,31.87,975081,31.6748,31.87,31.592,31.87,975081,0.0,1.0
2022-12-07,31.69,31.71,31.5801,31.71,77208,31.69,31.71,31.5801,31.71,77208,0.0,1.0
2022-12-08,31.7726,31.795,31.67,31.72,9453,31.7726,31.795,31.67,31.72,9453,0.0,1.0
2022-12-09,31.6813,31.88,31.6813,31.79,7574,31.6813,31.88,31.6813,31.79,7574,0.0,1.0
2022-12-12,31.891,31.891,31.672,31.672,6845,31.891,31.891,31.672,31.672,6845,0.0,1.0
2022-12-13,32.033,32.265,31.93,32.265,9173,32.033,32.265,31.93,32.265,9173,0.0,1.0
2022-12-14,31.9493,32.16,31.87,32.01,3220,31.9493,32.16,31.87,32.01,3220,0.0,1.0
2022-12-15,31.4934,31.57,31.392,31.57,16455,31.4934,31.57,31.392,31.57,16455,0.0,1.0
2022-12-16,31.3374,31.41,31.202,31.41,19532,31.3374,31.41,31.202,31.41,19532,0.0,1.0
2022-12-19,31.1475,31.28,31.0605,31.28,11541,31.1475,31.28,31.0605,31.28,11541,0.0,1.0
2022-12-20,31.1596,31.2,31.08,31.08,130101,31.1596,31.2,31.08,31.08,130101,0.0,1.0
2022-12-21,31.4,31.42,31.31,31.31,17552,31.4,31.42,31.31,31.31,17552,0.0,1.0
2022-12-22,31.1507,31.1507,30.91,31.055,29111,31.1507,31.1507,30.91,31.055,29111,0.0,1.0
2022-12-23,31.2635,31.27,31.07,31.12,8652,31.2635,31.27,31.07,31.12,8652,0.0,1.0
2022-12-27,31.2,31.2649,31.19,31.19,3339,31.2,31.2649,31.19,31.19,3339,0.0,1.0
2022-12-28,30.95,31.225,30.95,31.225,12781,30.95,31.225,30.95,31.225,12781,0.0,1.0
2022-12-29,31.2884,31.31,31.16,31.18,33059,31.2884,31.31,31.16,31.18,33059,0.0,1.0
2022-12-30,31.29,31.29,31.05,31.19,20552,31.29,31.29,31.05,31.19,20552,0.0,1.0
2023-01-03,31.1567,31.38,31.006,31.38,10088,31.1567,31.38,31.006,31.38,10088,0.0,1.0
2023-01-04,31.2325,31.369,31.15,31.15,1955,31.2325,31.369,31.15,31.15,1955,0.0,1.0
2023-01-05,31.0674,31.1397,31.01,31.07,9619,31.0674,31.1397,31.01,31.07,9619,0.0,1.0
2023-01-06,31.4829,31.51,31.2416,31.26,12077,31.4829,31.51,31.2416,31.26,12077,0.0,1.0
2023-01-09,31.4575,31.69,31.4575,31.57,4736,31.4575,31.69,31.4575,31.57,4736,0.0,1.0
2023-01-10,31.5779,31.5779,31.445,31.47,1085,31.5779,31.5779,31.445,31.47,1085,0.0,1.0
2023-01-11,31.7982,31.7982,31.68,31.68,9140,31.7982,31.7982,31.68,31.68,9140,0.0,1.0
2023-01-12,31.89,31.91,31.662,31.67,7864,31.89,31.91,31.662,31.67,7864,0.0,1.0
2023-01-13,31.95,31.95,31.75,31.75,6372,31.95,31.95,31.75,31.75,6372,0.0,1.0
2023-01-17,31.946,32.05,31.891,31.98,8197,31.946,32.05,31.891,31.98,8197,0.0,1.0
2023-01-18,31.67,32.055,31.61,32.04,6698,31.67,32.055,31.61,32.04,6698,0.0,1.0
2023-01-19,31.4772,31.63,31.421,31.48,5415,31.4772,31.63,31.421,31.48,5415,0.0,1.0
2023-01-20,31.855,31.8747,31.5328,31.5328,1671,31.855,31.8747,31.5328,31.5328,1671,0.0,1.0
2023-01-23,32.15,32.224,32.0301,32.09,47430,32.15,32.224,32.0301,32.09,47430,0.0,1.0
2023-01-24,32.0903,32.104,31.942,32.02,79400,32.0903,32.104,31.942,32.02,79400,0.0,1.0
2023-01-25,32.0477,32.0477,31.691,31.81,6147,32.0477,32.0477,31.691,31.81,6147,0.0,1.0
2023-01-26,32.2927,32.2927,32.06,32.14,12900,32.2927,32.2927,32.06,32.14,12900,0.0,1.0
2023-01-27,32.3893,32.529,32.27,32.35,7399,32.3893,32.529,32.27,32.35,7399,0.0,1.0
2023-01-30,32.07,32.34,32.07,32.2601,8604,32.07,32.34,32.07,32.2601,8604,0.0,1.0
2023-01-31,32.4,32.4,32.225,32.245,6491,32.4,32.4,32.225,32.245,6491,0.0,1.0
2023-02-01,32.6483,32.75,32.28,32.38,6632,32.6483,32.75,32.28,32.38,6632,0.0,1.0
2023-02-02,32.9369,32.9369,32.83,32.8301,13376,32.9369,32.9369,32.83,32.8301,13376,0.0,1.0
2023-02-03,32.7179,32.93,32.7179,32.81,1482,32.7179,32.93,32.7179,32.81,1482,0.0,1.0
2023-02-06,32.5939,32.6635,32.53,32.57,24637,32.5939,32.6635,32.53,32.57,24637,0.0,1.0
2023-02-07,32.8937,32.91,32.57,32.5739,2888,32.8937,32.91,32.57,32.5739,2888,0.0,1.0
2023-02-08,32.638,32.7,32.59,32.6875,5363,32.638,32.7,32.59,32.6875,5363,0.0,1.0
2023-02-09,32.457,32.77,32.4266,32.75,4047,32.457,32.77,32.4266,32.75,4047,0.0,1.0
2023-02-10,32.4942,32.4942,32.4,32.42,16197,32.4942,32.4942,32.4,32.42,16197,0.0,1.0
2023-02-13,32.7203,32.75,32.56,32.56,4901,32.7203,32.75,32.56,32.56,4901,0.0,1.0
2023-02-14,32.75,32.84,32.525,32.66,78473,32.75,32.84,32.525,32.66,78473,0.0,1.0
2023-02-15,32.81,32.81,32.6,32.63,26030,32.81,32.81,32.6,32.63,26030,0.0,1.0
2023-02-16,32.5234,32.76,32.5234,32.56,24056,32.5234,32.76,32.5234,32.56,24056,0.0,1.0
2023-02-17,32.4651,32.48,32.28,32.36,5687,32.4651,32.48,32.28,32.36,5687,0.0,1.0
2023-02-21,32.0,32.1595,32.0,32.1595,9295,32.0,32.1595,32.0,32.1595,9295,0.0,1.0
2023-02-22,31.9542,32.0999,31.94,31.99,3531,31.9542,32.0999,31.94,31.99,3531,0.0,1.0
2023-02-23,32.0608,32.18,31.86,32.18,6859,32.0608,32.18,31.86,32.18,6859,0.0,1.0
2023-02-24,31.8094,31.8094,31.672,31.72,22143,31.8094,31.8094,31.672,31.72,22143,0.0,1.0
2023-02-27,31.85,31.97,31.85,31.945,2017,31.85,31.97,31.85,31.945,2017,0.0,1.0
2023-02-28,31.78,31.99,31.77,31.85,11390,31.78,31.99,31.77,31.85,11390,0.0,1.0
2023-03-01,31.6634,31.73,31.63,31.72,12014,31.6634,31.73,31.63,31.72,12014,0.0,1.0
2023-03-02,31.8381,31.87,31.581,31.61,23826,31.8381,31.87,31.581,31.61,23826,0.0,1.0
2023-03-03,32.2085,32.2085,32.0,32.04,10642,32.2085,32.2085,32.0,32.04,10642,0.0,1.0
2023-03-06,32.2399,32.4,32.202,32.3237,2287,32.2399,32.4,32.202,32.3237,2287,0.0,1.0
2023-03-07,31.8449,32.0,31.83,31.98,7181,31.8449,32.0,31.83,31.98,7181,0.0,1.0
2023-03-08,31.8656,31.8656,31.7501,31.8,2271,31.8656,31.8656,31.7501,31.8,2271,0.0,1.0
2023-03-09,31.4811,31.97,31.4811,31.97,24149,31.4811,31.97,31.4811,31.97,24149,0.0,1.0
2023-03-10,31.1637,31.4485,31.1637,31.3282,7794,31.1637,31.4485,31.1637,31.3282,7794,0.0,1.0
2023-03-13,31.1752,31.43,30.98,30.98,15016,31.1752,31.43,30.98,30.98,15016,0.0,1.0
2023-03-14,31.4725,31.55,31.252,31.42,22677,31.4725,31.55,31.252,31.42,22677,0.0,1.0
2023-03-15,31.39,31.39,31.18,31.21,10685,31.39,31.39,31.18,31.21,10685,0.0,1.0
2023-03-16,31.72,31.74,31.285,31.33,23895,31.72,31.74,31.285,31.33,23895,0.0,1.0
2023-03-17,31.5389,31.7,31.45,31.64,2960,31.5389,31.7,31.45,31.64,2960,0.0,1.0
2023-03-20,31.7233,31.7233,31.59,31.61,8726,31.7233,31.7233,31.59,31.61,8726,0.0,1.0
2023-03-21,32.0098,32.0098,31.85,31.965,25586,32.0098,32.0098,31.85,31.965,25586,0.0,1.0
2023-03-22,31.634,32.03,31.634,31.96,10557,31.634,32.03,31.634,31.96,10557,0.0,1.0
2023-03-23,31.6919,31.9885,31.52,31.79,20895,31.6919,31.9885,31.52,31.79,20895,0.0,1.0
2023-03-24,31.77,31.82,31.5555,31.5555,3432,31.77,31.82,31.5555,31.5555,3432,0.0,1.0
2023-03-27,31.77,31.945,31.77,31.945,6494,31.77,31.945,31.77,31.945,6494,0.0,1.0
2023-03-28,31.7339,31.7339,31.71,31.717,1988,31.7339,31.7339,31.71,31.717,1988,0.0,1.0
2023-03-29,32.06,32.09,31.928,31.928,10914,32.06,32.09,31.928,31.928,10914,0.0,1.0
2023-03-30,32.2537,32.28,32.1501,32.23,17715,32.2537,32.28,32.1501,32.23,17715,0.0,1.0
2023-03-31,32.6611,32.6611,32.42,32.42,15155,32.6611,32.6611,32.42,32.42,15155,0.0,1.0
2023-04-03,32.7517,32.77,32.59,32.59,16975,32.7517,32.77,32.59,32.59,16975,0.0,1.0
2023-04-04,32.585,32.86,32.51,32.86,21007,32.585,32.86,32.51,32.86,21007,0.0,1.0
2023-04-05,32.5195,32.56,32.42,32.545,6038,32.5195,32.56,32.42,32.545,6038,0.0,1.0
2023-04-06,32.62,32.6378,32.42,32.425,10906,32.62,32.6378,32.42,32.425,10906,0.0,1.0
2023-04-10,32.6161,32.6161,32.4,32.41,26380,32.6161,32.6161,32.4,32.41,26380,0.0,1.0
2023-04-11,32.6393,32.725,32.62,32.65,8648,32.6393,32.725,32.62,32.65,8648,0.0,1.0
2023-04-12,32.5174,32.79,32.5174,32.73,2766,32.5174,32.79,32.5174,32.73,2766,0.0,1.0
2023-04-13,32.905,32.9061,32.566,32.566,20345,32.905,32.9061,32.566,32.566,20345,0.0,1.0
2023-04-14,32.8533,33.03,32.7201,32.92,24389,32.8533,33.03,32.7201,32.92,24389,0.0,1.0
2023-04-17,32.9417,32.9417,32.74,32.91,6399,32.9417,32.9417,32.74,32.91,6399,0.0,1.0
2023-04-18,32.9993,33.06,32.89,33.06,5360,32.9993,33.06,32.89,33.06,5360,0.0,1.0
2023-04-19,32.9711,33.0,32.8201,32.84,218469,32.9711,33.0,32.8201,32.84,218469,0.0,1.0
2023-04-20,32.78,32.9091,32.7316,32.82,5261,32.78,32.9091,32.7316,32.82,5261,0.0,1.0
2023-04-21,32.8216,32.8896,32.705,32.83,108360,32.8216,32.8896,32.705,32.83,108360,0.0,1.0
2023-04-24,32.8286,32.86,32.69,32.83,13332,32.8286,32.86,32.69,32.83,13332,0.0,1.0
2023-04-25,32.3746,32.69,32.3746,32.63,109235,32.3746,32.69,32.3746,32.63,109235,0.0,1.0
2023-04-26,32.28,32.41,32.21,32.405,1090410,32.28,32.41,32.21,32.405,1090410,0.0,1.0
2023-04-27,32.8361,32.84,32.45,32.45,13933,32.8361,32.84,32.45,32.45,13933,0.0,1.0
2023-04-28,33.08,33.08,32.82,32.82,3898,33.08,33.08,32.82,32.82,3898,0.0,1.0
2023-05-01,33.1014,33.2203,33.07,33.12,13133,33.1014,33.2203,33.07,33.12,13133,0.0,1.0
2023-05-02,32.7412,32.985,32.575,32.985,8903,32.7412,32.985,32.575,32.985,8903,0.0,1.0
2023-05-03,32.4679,32.8598,32.46,32.75,10131,32.4679,32.8598,32.46,32.75,10131,0.0,1.0
2023-05-04,32.255,32.3499,32.21,32.29,19867,32.255,32.3499,32.21,32.29,19867,0.0,1.0
2023-05-05,32.78,32.82,32.625,32.625,4481,32.78,32.82,32.625,32.625,4481,0.0,1.0
2023-05-08,32.8167,32.85,32.76,32.82,11035,32.8167,32.85,32.76,32.82,11035,0.0,1.0
2023-05-09,32.72,32.7799,32.6827,32.71,8613,32.72,32.7799,32.6827,32.71,8613,0.0,1.0
2023-05-10,32.8277,32.94,32.555,32.68,7341,32.8277,32.94,32.555,32.68,7341,0.0,1.0
2023-05-11,32.7866,32.7908,32.63,32.655,41343,32.7866,32.7908,32.63,32.655,41343,0.0,1.0
2023-05-12,32.78,32.83,32.5326,32.83,16865,32.78,32.83,32.5326,32.83,16865,0.0,1.0
2023-05-15,32.8089,32.86,32.68,32.68,7312,32.8089,32.86,32.68,32.68,7312,0.0,1.0
2023-05-16,32.633,32.78,32.633,32.78,5340,32.633,32.78,32.633,32.78,5340,0.0,1.0
2023-05-17,33.0271,33.06,32.695,32.87,25120,33.0271,33.06,32.695,32.87,25120,0.0,1.0
2023-05-18,33.3398,33.3398,32.97,33.05,137894,33.3398,33.3398,32.97,33.05,137894,0.0,1.0
2023-05-19,33.33,33.47,33.205,33.43,384099,33.33,33.47,33.205,33.43,384099,0.0,1.0
2023-05-22,33.2726,33.36,33.18,33.36,97385,33.2726,33.36,33.18,33.36,97385,0.0,1.0
2023-05-23,33.11,33.2581,33.0651,33.23,519601,33.11,33.2581,33.0651,33.23,519601,0.0,1.0
2023-05-24,32.98,33.06,32.89,33.06,1622576,32.98,33.06,32.89,33.06,1622576,0.0,1.0
2023-05-25,33.0872,33.16,32.997,32.997,125224,33.0872,33.16,32.997,32.997,125224,0.0,1.0
2023-05-26,33.3137,33.36,33.2,33.2,51573,33.3137,33.36,33.2,33.2,51573,0.0,1.0
2023-05-30,33.332,33.44,33.2701,33.44,88627,33.332,33.44,33.2701,33.44,88627,0.0,1.0
2023-05-31,33.26,33.32,33.14,33.32,44003,33.26,33.32,33.14,33.32,44003,0.0,1.0
2023-06-01,33.43,33.48,33.225,33.225,30750,33.43,33.48,33.225,33.225,30750,0.0,1.0
2023-06-02,33.6635,33.698,33.51,33.51,172235,33.6635,33.698,33.51,33.51,172235,0.0,1.0
2023-06-05,33.6198,33.92,33.58,33.6,54657,33.6198,33.92,33.58,33.6,54657,0.0,1.0
2023-06-06,33.6714,33.6714,33.58,33.61,39911,33.6714,33.6714,33.58,33.61,39911,0.0,1.0
2023-06-07,33.5975,33.7288,33.5824,33.7288,29182,33.5975,33.7288,33.5824,33.7288,29182,0.0,1.0
2023-06-08,33.6987,33.7297,33.59,33.65,71723,33.6987,33.7297,33.59,33.65,71723,0.0,1.0
2023-06-09,33.7222,33.82,33.7113,33.79,17144,33.7222,33.82,33.7113,33.79,17144,0.0,1.0
2023-06-12,33.8499,33.86,33.71,33.71,22870,33.8499,33.86,33.71,33.71,22870,0.0,1.0
2023-06-13,33.9505,33.98,33.91,33.91,11269,33.9505,33.98,33.91,33.91,11269,0.0,1.0
2023-06-14,33.97,34.0347,33.86,34.01,35050,33.97,34.0347,33.86,34.01,35050,0.0,1.0
2023-06-15,34.14,34.16,34.0,34.02,28423,34.14,34.16,34.0,34.02,28423,0.0,1.0
2023-06-16,34.09,34.21,34.088,34.16,49322,34.09,34.21,34.088,34.16,49322,0.0,1.0
2023-06-20,34.0304,34.0699,33.94,34.044,32929,34.0304,34.0699,33.94,34.044,32929,0.0,1.0
2023-06-21,33.9852,34.0,33.8801,33.8801,15215,33.9852,34.0,33.8801,33.8801,15215,0.0,1.0
2023-06-22,34.0142,34.0142,33.9,33.91,85075,34.0142,34.0142,33.9,33.91,85075,0.0,1.0
2023-06-23,33.9398,33.98,33.9,33.91,31325,33.9398,33.98,33.9,33.91,31325,0.0,1.0
2023-06-26,33.8748,33.94,33.8748,33.94,19150,33.8748,33.94,33.8748,33.94,19150,0.0,1.0
2023-06-27,34.0401,34.069,33.92,33.95,47058,34.0401,34.069,33.92,33.95,47058,0.0,1.0
2023-06-28,34.0307,34.07,33.99,33.99,25027,34.0307,34.07,33.99,33.99,25027,0.0,1.0
2023-06-29,34.1006,34.12,34.02,34.045,33764,34.1006,34.12,34.02,34.045,33764,0.0,1.0
2023-06-30,34.2993,34.34,34.21,34.21,7831,34.2993,34.34,34.21,34.21,7831,0.0,1.0
2023-07-03,34.2902,34.31,34.25,34.285,10080,34.2902,34.31,34.25,34.285,10080,0.0,1.0
2023-07-05,34.2789,34.31,34.22,34.22,13362,34.2789,34.31,34.22,34.22,13362,0.0,1.0
2023-07-06,34.13,34.1799,34.0109,34.17,11181,34.13,34.1799,34.0109,34.17,11181,0.0,1.0
2023-07-07,34.1335,34.21,34.12,34.12,8132,34.1335,34.21,34.12,34.12,8132,0.0,1.0
2023-07-10,34.163,34.17,34.09,34.11,4370,34.163,34.17,34.09,34.11,4370,0.0,1.0
2023-07-11,34.2751,34.3,34.18,34.21,56031,34.2751,34.3,34.18,34.21,56031,0.0,1.0
2023-07-12,34.4051,34.4999,34.34,34.36,39231,34.4051,34.4999,34.34,34.36,39231,0.0,1.0
2023-07-13,34.5363,34.56,34.4601,34.495,12225,34.5363,34.56,34.4601,34.495,12225,0.0,1.0
2023-07-14,34.5092,34.56,34.5006,34.55,14801,34.5092,34.56,34.5006,34.55,14801,0.0,1.0
2023-07-17,34.5701,34.58,34.5176,34.5799,7649,34.5701,34.58,34.5176,34.5799,7649,0.0,1.0
2023-07-18,34.6454,34.6886,34.59,34.59,7855,34.6454,34.6886,34.59,34.59,7855,0.0,1.0
2023-07-19,34.66,34.719,34.63,34.713,20666,34.66,34.719,34.63,34.713,20666,0.0,1.0
2023-07-20,34.54,34.6799,34.53,34.645,9448,34.54,34.6799,34.53,34.645,9448,0.0,1.0
2023-07-21,34.5933,34.68,34.57,34.68,3485,34.5933,34.68,34.57,34.68,3485,0.0,1.0
2023-07-24,34.61,34.71,34.6001,34.68,6785,34.61,34.71,34.6001,34.68,6785,0.0,1.0
2023-07-25,34.68,34.72,34.62,34.63,14497,34.68,34.72,34.62,34.63,14497,0.0,1.0
2023-07-26,34.65,34.73,34.629,34.63,88587,34.65,34.73,34.629,34.63,88587,0.0,1.0
2023-07-27,34.63,34.8,34.63,34.74,3065,34.63,34.8,34.63,34.74,3065,0.0,1.0
2023-07-28,34.7,34.75,34.7,34.7005,5447,34.7,34.75,34.7,34.7005,5447,0.0,1.0
2023-07-31,34.77,34.78,34.66,34.74,7831,34.77,34.78,34.66,34.74,7831,0.0,1.0
2023-08-01,34.73,34.73,34.64,34.73,8680,34.73,34.73,34.64,34.73,8680,0.0,1.0
2023-08-02,34.47,34.5899,34.47,34.5829,5770,34.47,34.5899,34.47,34.5829,5770,0.0,1.0
2023-08-03,34.44,34.486,34.44,34.44,2893,34.44,34.486,34.44,34.44,2893,0.0,1.0
2023-08-04,34.37,34.61,34.37,34.575,26478,34.37,34.61,34.37,34.575,26478,0.0,1.0
2023-08-07,34.51,34.56,34.5,34.54,5520,34.51,34.56,34.5,34.54,5520,0.0,1.0
2023-08-08,34.46,34.49,34.39,34.47,14719,34.46,34.49,34.39,34.47,14719,0.0,1.0
2023-08-09,34.36,34.52,34.3501,34.52,21904,34.36,34.52,34.3501,34.52,21904,0.0,1.0
2023-08-10,34.43,34.57,34.396,34.57,11636,34.43,34.57,34.396,34.57,11636,0.0,1.0
2023-08-11,34.36,34.425,34.36,34.425,8798,34.36,34.425,34.36,34.425,8798,0.0,1.0
2023-08-14,34.4709,34.5199,34.39,34.39,1608,34.4709,34.5199,34.39,34.39,1608,0.0,1.0
2023-08-15,34.3186,34.42,34.3186,34.42,1389,34.3186,34.42,34.3186,34.42,1389,0.0,1.0
2023-08-16,34.15,34.3362,34.15,34.3362,8989,34.15,34.3362,34.15,34.3362,8989,0.0,1.0
2023-08-17,34.1,34.21,34.06,34.15,9539,34.1,34.21,34.06,34.15,9539,0.0,1.0
2023-08-18,34.05,34.08,33.91,33.91,40584,34.05,34.08,33.91,33.91,40584,0.0,1.0
2023-08-21,34.1893,34.1893,34.045,34.045,1719,34.1893,34.1893,34.045,34.045,1719,0.0,1.0
2023-08-22,34.17,34.2,34.11,34.2,157296,34.17,34.2,34.11,34.2,157296,0.0,1.0
2023-08-23,34.28,34.365,34.205,34.205,243948,34.28,34.365,34.205,34.205,243948,0.0,1.0
2023-08-24,34.1057,34.37,34.1057,34.31,1765,34.1057,34.37,34.1057,34.31,1765,0.0,1.0
2023-08-25,34.18,34.26,34.02,34.14,2766,34.18,34.26,34.02,34.14,2766,0.0,1.0
2023-08-28,34.31,34.36,34.24,34.26,6932,34.31,34.36,34.24,34.26,6932,0.0,1.0
2023-08-29,34.54,34.61,34.31,34.31,15748,34.54,34.61,34.31,34.31,15748,0.0,1.0
2023-08-30,34.59,34.6429,34.55,34.55,2542,34.59,34.6429,34.55,34.55,2542,0.0,1.0
2023-08-31,34.6279,34.6311,34.6115,34.6311,3728,34.6279,34.6311,34.6115,34.6311,3728,0.0,1.0
2023-09-01,34.6504,34.68,34.6247,34.6247,1285,34.6504,34.68,34.6247,34.6247,1285,0.0,1.0
2023-09-05,34.6,34.625,34.52,34.62,134338,34.6,34.625,34.52,34.62,134338,0.0,1.0
2023-09-06,34.54,34.56,34.42,34.54,12578,34.54,34.56,34.42,34.54,12578,0.0,1.0
2023-09-07,34.47,34.47,34.39,34.39,6666,34.47,34.47,34.39,34.39,6666,0.0,1.0
2023-09-08,34.45,34.53,34.43,34.53,23562,34.45,34.53,34.43,34.53,23562,0.0,1.0
2023-09-11,34.57,34.58,34.51,34.51,7343,34.57,34.58,34.51,34.51,7343,0.0,1.0
2023-09-12,34.48,34.565,34.47,34.49,6761,34.48,34.565,34.47,34.49,6761,0.0,1.0
2023-09-13,34.51,34.559,34.49,34.522,8321,34.51,34.559,34.49,34.522,8321,0.0,1.0
2023-09-14,34.66,34.6675,34.62,34.64,3614,34.66,34.6675,34.62,34.64,3614,0.0,1.0
2023-09-15,34.4726,34.51,34.47,34.5001,1392,34.4726,34.51,34.47,34.5001,1392,0.0,1.0
2023-09-18,34.48,34.51,34.475,34.51,773,34.48,34.51,34.475,34.51,773,0.0,1.0
2023-09-19,34.44,34.5,34.36,34.43,119636,34.44,34.5,34.36,34.43,119636,0.0,1.0
2023-09-20,34.35,34.5516,34.31,34.55,530144,34.35,34.5516,34.31,34.55,530144,0.0,1.0
2023-09-21,34.07,34.13,34.06,34.1101,4172,34.07,34.13,34.06,34.1101,4172,0.0,1.0
2023-09-22,34.0,34.14,34.0,34.1,20967,34.0,34.14,34.0,34.1,20967,0.0,1.0
2023-09-25,34.04,34.06,33.88,33.88,3202,34.04,34.06,33.88,33.88,3202,0.0,1.0
2023-09-26,33.7844,33.93,33.77,33.93,6452,33.7844,33.93,33.77,33.93,6452,0.0,1.0
2023-09-27,33.76,33.86,33.63,33.81,3496,33.76,33.86,33.63,33.81,3496,0.0,1.0
2023-09-28,33.88,33.9197,33.86,33.89,9359,33.88,33.9197,33.86,33.89,9359,0.0,1.0
2023-09-29,33.88,34.06,33.8244,34.05,14390,33.88,34.06,33.8244,34.05,14390,0.0,1.0
2023-10-02,33.8521,33.88,33.7108,33.87,27806,33.8521,33.88,33.7108,33.87,27806,0.0,1.0
2023-10-03,33.5889,33.82,33.545,33.77,14599,33.5889,33.82,33.545,33.77,14599,0.0,1.0
2023-10-04,33.7582,33.79,33.6,33.6,7883,33.7582,33.79,33.6,33.6,7883,0.0,1.0
2023-10-05,33.76,33.76,33.61,33.6602,6293,33.76,33.76,33.61,33.6602,6293,0.0,1.0
2023-10-06,33.9783,34.04,33.63,33.63,3322,33.9783,34.04,33.63,33.63,3322,0.0,1.0
2023-10-09,34.0782,34.0971,33.86,33.95,58303,34.0782,34.0971,33.86,33.95,58303,0.0,1.0
2023-10-10,34.1987,34.29,34.12,34.12,2732,34.1987,34.29,34.12,34.12,2732,0.0,1.0
2023-10-11,34.25,34.3,34.16,34.25,3116,34.25,34.3,34.16,34.25,3116,0.0,1.0
2023-10-12,34.2,34.34,34.0536,34.302,11796,34.2,34.34,34.0536,34.302,11796,0.0,1.0
2023-10-13,34.0802,34.2,34.05,34.2,12035,34.0802,34.2,34.05,34.2,12035,0.0,1.0
2023-10-16,34.3125,34.33,34.2896,34.315,3485,34.3125,34.33,34.2896,34.315,3485,0.0,1.0
2023-10-17,34.2816,34.2917,34.23,34.2917,2370,34.2816,34.2917,34.23,34.2917,2370,0.0,1.0
2023-10-18,34.08,34.2207,34.0101,34.19,6670,34.08,34.2207,34.0101,34.19,6670,0.0,1.0
2023-10-19,33.8919,34.15,33.88,34.055,27118,33.8919,34.15,33.88,34.055,27118,0.0,1.0
2023-10-20,33.69,33.8,33.69,33.76,21236,33.69,33.8,33.69,33.76,21236,0.0,1.0
2023-10-23,33.65,33.7301,33.45,33.45,17418,33.65,33.7301,33.45,33.45,17418,0.0,1.0
2023-10-24,33.7466,33.7765,33.6101,33.76,145985,33.7466,33.7765,33.6101,33.76,145985,0.0,1.0
2023-10-25,33.48,33.64,33.44,33.5701,558158,33.48,33.64,33.44,33.5701,558158,0.0,1.0
2023-10-26,33.2,33.42,33.19,33.42,17468,33.2,33.42,33.19,33.42,17468,0.0,1.0
2023-10-27,33.1096,33.3072,33.085,33.2248,15294,33.1096,33.3072,33.085,33.2248,15294,0.0,1.0
2023-10-30,33.3769,33.395,33.25,33.33,15244,33.3769,33.395,33.25,33.33,15244,0.0,1.0
2023-10-31,33.4913,33.51,33.33,33.33,2896,33.4913,33.51,33.33,33.33,2896,0.0,1.0
2023-11-01,33.7178,33.7178,33.46,33.48,7485,33.7178,33.7178,33.46,33.48,7485,0.0,1.0
2023-11-02,34.0997,34.13,33.8775,33.89,20705,34.0997,34.13,33.8775,33.89,20705,0.0,1.0
2023-11-03,34.28,34.34,34.28,34.2801,1437,34.28,34.34,34.28,34.2801,1437,0.0,1.0
2023-11-06,34.34,34.34,34.25,34.29,24199,34.34,34.34,34.25,34.29,24199,0.0,1.0
2023-11-07,34.4038,34.46,34.28,34.28,7620,34.4038,34.46,34.28,34.28,7620,0.0,1.0
2023-11-08,34.4412,34.4412,34.32,34.43,4510,34.4412,34.4412,34.32,34.43,4510,0.0,1.0
2023-11-09,34.252,34.37,34.22,34.37,4035,34.252,34.37,34.22,34.37,4035,0.0,1.0
2023-11-10,34.6014,34.6014,34.38,34.38,15394,34.6014,34.6014,34.38,34.38,15394,0.0,1.0
2023-11-13,34.5904,34.66,34.5411,34.55,3390,34.5904,34.66,34.5411,34.55,3390,0.0,1.0
2023-11-14,34.9561,35.01,34.81,34.84,5169,34.9561,35.01,34.81,34.84,5169,0.0,1.0
2023-11-15,34.9961,35.05,34.99,35.01,6103,34.9961,35.05,34.99,35.01,6103,0.0,1.0
2023-11-16,35.0213,35.0499,34.9301,35.01,1568,35.0213,35.0499,34.9301,35.01,1568,0.0,1.0
2023-11-17,35.0448,35.09,35.0305,35.06,3148,35.0448,35.09,35.0305,35.06,3148,0.0,1.0
2023-11-20,35.1957,35.23,35.08,35.08,10474,35.1957,35.23,35.08,35.08,10474,0.0,1.0
2023-11-21,35.2,35.22,35.09,35.155,95063,35.2,35.22,35.09,35.155,95063,0.0,1.0
2023-11-22,35.27,35.3,35.2011,35.234,573839,35.27,35.3,35.2011,35.234,573839,0.0,1.0
2023-11-24,35.271,35.2999,35.23,35.2816,3596,35.271,35.2999,35.23,35.2816,3596,0.0,1.0
2023-11-27,35.2671,35.32,35.26,35.32,30417,35.2671,35.32,35.26,35.32,30417,0.0,1.0
2023-11-28,35.2708,35.295,35.19,35.19,7446,35.2708,35.295,35.19,35.19,7446,0.0,1.0
2023-11-29,35.22,35.3499,35.22,35.31,7106,35.22,35.3499,35.22,35.31,7106,0.0,1.0
2023-11-30,35.3327,35.3327,35.21,35.29,6830,35.3327,35.3327,35.21,35.29,6830,0.0,1.0
2023-12-01,35.4357,35.48,35.33,35.33,2726,35.4357,35.48,35.33,35.33,2726,0.0,1.0
2023-12-04,35.3499,35.39,35.28,35.35,5702,35.3499,35.39,35.28,35.35,5702,0.0,1.0
2023-12-05,35.3415,35.4029,35.3,35.35,9478,35.3415,35.4029,35.3,35.35,9478,0.0,1.0
2023-12-06,35.24,35.46,35.24,35.46,5797,35.24,35.46,35.24,35.46,5797,0.0,1.0
2023-12-07,35.4268,35.45,35.3504,35.358,6255,35.4268,35.45,35.3504,35.358,6255,0.0,1.0
2023-12-08,35.5056,35.515,35.4101,35.5023,4275,35.5056,35.515,35.4101,35.5023,4275,0.0,1.0
2023-12-11,35.5948,35.5948,35.52,35.54,8409,35.5948,35.5948,35.52,35.54,8409,0.0,1.0
2023-12-12,35.6761,35.69,35.52,35.52,2527,35.6761,35.69,35.52,35.52,2527,0.0,1.0
2023-12-13,35.8706,35.8706,35.69,35.716,535,35.8706,35.8706,35.69,35.716,535,0.0,1.0
2023-12-14,35.89,35.941,35.87,35.87,8171,35.89,35.941,35.87,35.87,8171,0.0,1.0
2023-12-15,35.93,35.97,35.85,35.91,34392,35.93,35.97,35.85,35.91,34392,0.0,1.0
2023-12-18,35.9682,35.99,35.93,35.9664,59134,35.9682,35.99,35.93,35.9664,59134,0.0,1.0
2023-12-19,36.015,36.02,35.97,35.97,31439,36.015,36.02,35.97,35.97,31439,0.0,1.0
2023-12-20,35.838,36.02,35.838,35.98,52410,35.838,36.02,35.838,35.98,52410,0.0,1.0
2023-12-21,35.9417,35.9417,35.88,35.92,102640,35.9417,35.9417,35.88,35.92,102640,0.0,1.0
2023-12-22,35.9877,36.01,35.96,35.97,7881,35.9877,36.01,35.96,35.97,7881,0.0,1.0
2023-12-26,36.03,36.07,36.01,36.02,9914,36.03,36.07,36.01,36.02,9914,0.0,1.0
2023-12-27,36.0917,36.12,36.04,36.0782,40289,36.0917,36.12,36.04,36.0782,40289,0.0,1.0
2023-12-28,36.0955,36.16,36.095,36.1381,6287,36.0955,36.16,36.095,36.1381,6287,0.0,1.0
2023-12-29,36.1093,36.14,36.05,36.11,4036,36.1093,36.14,36.05,36.11,4036,0.0,1.0
2024-01-02,36.0361,36.08,35.9604,35.994,8816,36.0361,36.08,35.9604,35.994,8816,0.0,1.0
2024-01-03,35.9184,35.996,35.9184,35.98,14288,35.9184,35.996,35.9184,35.98,14288,0.0,1.0
2024-01-04,35.8834,35.9699,35.8834,35.9648,3642,35.8834,35.9699,35.8834,35.9648,3642,0.0,1.0
2024-01-05,35.9491,36.01,35.91,35.99,5520,35.9491,36.01,35.91,35.99,5520,0.0,1.0
2024-01-08,36.19,36.19,36.0,36.03,3053,36.19,36.19,36.0,36.03,3053,0.0,1.0
2024-01-09,36.1503,36.1503,36.105,36.105,10969,36.1503,36.1503,36.105,36.105,10969,0.0,1.0
2024-01-10,36.22,36.27,36.1501,36.19,225121,36.22,36.27,36.1501,36.19,225121,0.0,1.0
2024-01-11,36.249,36.25,36.1351,36.22,16332,36.249,36.25,36.1351,36.22,16332,0.0,1.0
2024-01-12,36.28,36.28,36.2201,36.2691,1791,36.28,36.28,36.2201,36.2691,1791,0.0,1.0
2024-01-16,36.2061,36.218,36.1604,36.19,3966,36.2061,36.218,36.1604,36.19,3966,0.0,1.0
2024-01-17,36.1434,36.1434,36.05,36.07,10195,36.1434,36.1434,36.05,36.07,10195,0.0,1.0
2024-01-18,36.25,36.25,36.1523,36.2032,3688,36.25,36.25,36.1523,36.2032,3688,0.0,1.0
2024-01-19,36.39,36.41,36.3401,36.3401,246201,36.39,36.41,36.3401,36.3401,246201,0.0,1.0
2024-01-22,36.464,36.51,36.42,36.44,5122,36.464,36.51,36.42,36.44,5122,0.0,1.0
2024-01-23,36.49,36.505,36.44,36.45,42534,36.49,36.505,36.44,36.45,42534,0.0,1.0
2024-01-24,36.48,36.5639,36.48,36.5639,128745,36.48,36.5639,36.48,36.5639,128745,0.0,1.0
2024-01-25,36.525,36.55,36.51,36.55,2980,36.525,36.55,36.51,36.55,2980,0.0,1.0
2024-01-26,36.54,36.565,36.52,36.5602,24037,36.54,36.565,36.52,36.5602,24037,0.0,1.0
2024-01-29,36.6,36.615,36.55,36.587,13717,36.6,36.615,36.55,36.587,13717,0.0,1.0
2024-01-30,36.6,36.6451,36.59,36.5901,9579,36.6,36.6451,36.59,36.5901,9579,0.0,1.0
2024-01-31,36.47,36.56,36.47,36.56,2359,36.47,36.56,36.47,36.56,2359,0.0,1.0
2024-02-01,36.57,36.59,36.48,36.52,16168,36.57,36.59,36.48,36.52,16168,0.0,1.0
2024-02-02,36.7023,36.7023,36.635,36.6546,8349,36.7023,36.7023,36.635,36.6546,8349,0.0,1.0
2024-02-05,36.6899,36.7175,36.635,36.66,8258,36.6899,36.7175,36.635,36.66,8258,0.0,1.0
2024-02-06,36.6999,36.72,36.66,36.72,45337,36.6999,36.72,36.66,36.72,45337,0.0,1.0
2024-02-07,36.75,36.788,36.74,36.75,17640,36.75,36.788,36.74,36.75,17640,0.0,1.0
2024-02-08,36.76,36.78,36.7501,36.78,5649,36.76,36.78,36.7501,36.78,5649,0.0,1.0
2024-02-09,36.825,36.825,36.771,36.771,15695,36.825,36.825,36.771,36.771,15695,0.0,1.0
2024-02-12,36.82,36.83,36.7805,36.83,4412,36.82,36.83,36.7805,36.83,4412,0.0,1.0
2024-02-13,36.6948,36.746,36.645,36.725,4579,36.6948,36.746,36.645,36.725,4579,0.0,1.0
2024-02-14,36.79,36.79,36.73,36.75,12762,36.79,36.79,36.73,36.75,12762,0.0,1.0
2024-02-15,36.82,36.8281,36.7801,36.79,4338,36.82,36.8281,36.7801,36.79,4338,0.0,1.0
2024-02-16,36.81,36.87,36.81,36.87,1971,36.81,36.87,36.81,36.87,1971,0.0,1.0
2024-02-20,36.77,36.8018,36.75,36.8,9213,36.77,36.8018,36.75,36.8,9213,0.0,1.0
2024-02-21,36.8,36.83,36.74,36.76,80202,36.8,36.83,36.74,36.76,80202,0.0,1.0
2024-02-22,36.9,36.9719,36.88,36.88,39153,36.9,36.9719,36.88,36.88,39153,0.0,1.0
2024-02-23,36.9852,37.0034,36.95,36.985,12978,36.9852,37.0034,36.95,36.985,12978,0.0,1.0
2024-02-26,36.94,37.0299,36.94,37.0299,15780,36.94,37.0299,36.94,37.0299,15780,0.0,1.0
2024-02-27,36.9952,36.9952,36.97,36.97,1495,36.9952,36.9952,36.97,36.97,1495,0.0,1.0
2024-02-28,36.9933,37.0223,36.9518,37.0223,5935,36.9933,37.0223,36.9518,37.0223,5935,0.0,1.0
2024-02-29,37.01,37.015,36.9801,37.0,6422,37.01,37.015,36.9801,37.0,6422,0.0,1.0
2024-03-01,37.04,37.09,37.0203,37.07,7006,37.04,37.09,37.0203,37.07,7006,0.0,1.0
2024-03-04,37.04,37.0868,37.03,37.03,5159,37.04,37.0868,37.03,37.03,5159,0.0,1.0
2024-03-05,37.0099,37.0443,36.9701,37.04,5436,37.0099,37.0443,36.9701,37.04,5436,0.0,1.0
2024-03-06,37.0448,37.0999,37.0007,37.0019,13410,37.0448,37.0999,37.0007,37.0019,13410,0.0,1.0
2024-03-07,37.05,37.08,37.0,37.0,4768,37.05,37.08,37.0,37.0,4768,0.0,1.0
2024-03-08,37.0598,37.0815,37.0201,37.04,4975,37.0598,37.0815,37.0201,37.04,4975,0.0,1.0
2024-03-11,37.045,37.074,37.012,37.029,6570,37.045,37.074,37.012,37.029,6570,0.0,1.0
2024-03-12,37.09,37.1328,37.0551,37.0551,7564,37.09,37.1328,37.0551,37.0551,7564,0.0,1.0
2024-03-13,37.09,37.15,37.09,37.1,2388,37.09,37.15,37.09,37.1,2388,0.0,1.0
2024-03-14,37.1054,37.14,37.105,37.11,3195,37.1054,37.14,37.105,37.11,3195,0.0,1.0
2024-03-15,37.1045,37.14,37.0504,37.09,10120,37.1045,37.14,37.0504,37.09,10120,0.0,1.0
2024-03-18,37.1451,37.18,37.11,37.145,12684,37.1451,37.18,37.11,37.145,12684,0.0,1.0
2024-03-19,37.15,37.18,37.11,37.12,222171,37.15,37.18,37.11,37.12,222171,0.0,1.0
2024-03-20,37.14,37.2143,37.09,37.09,399519,37.14,37.2143,37.09,37.09,399519,0.0,1.0
2024-03-21,37.2,37.22,37.1784,37.19,6870,37.2,37.22,37.1784,37.19,6870,0.0,1.0
2024-03-22,37.2154,37.23,37.2,37.23,5701,37.2154,37.23,37.2,37.23,5701,0.0,1.0
2024-03-25,37.2203,37.25,37.21,37.2201,4007,37.2203,37.25,37.21,37.2201,4007,0.0,1.0
2024-03-26,37.22,37.26,37.2014,37.216,3050,37.22,37.26,37.2014,37.216,3050,0.0,1.0
2024-03-27,37.24,37.255,37.2108,37.255,6888,37.24,37.255,37.2108,37.255,6888,0.0,1.0
2024-03-28,37.2751,37.31,37.24,37.285,53128,37.2751,37.31,37.24,37.285,53128,0.0,1.0
2024-04-01,37.2751,37.31,37.25,37.29,1182,37.2751,37.31,37.25,37.29,1182,0.0,1.0
2024-04-02,37.2602,37.29,37.24,37.24,3133,37.2602,37.29,37.24,37.24,3133,0.0,1.0
2024-04-03,37.31,37.31,37.241,37.26,5473,37.31,37.31,37.241,37.26,5473,0.0,1.0
2024-04-04,37.245,37.32,37.23,37.23,2563,37.245,37.32,37.23,37.23,2563,0.0,1.0
2024-04-05,37.28,37.28,37.25,37.25,4952,37.28,37.28,37.25,37.25,4952,0.0,1.0
2024-04-08,37.27,37.3399,37.27,37.305,2340,37.27,37.3399,37.27,37.305,2340,0.0,1.0
2024-04-09,37.2962,37.2962,37.26,37.29,545,37.2962,37.2962,37.26,37.29,545,0.0,1.0
2024-04-10,37.2881,37.295,37.23,37.23,3218,37.2881,37.295,37.23,37.23,3218,0.0,1.0
2024-04-11,37.3301,37.3301,37.26,37.26,3006,37.3301,37.3301,37.26,37.26,3006,0.0,1.0
2024-04-12,37.26,37.2751,37.25,37.25,1274,37.26,37.2751,37.25,37.25,1274,0.0,1.0
2024-04-15,37.23,37.32,37.23,37.32,1639,37.23,37.32,37.23,37.32,1639,0.0,1.0
2024-04-16,37.2549,37.2549,37.23,37.24,5346,37.2549,37.2549,37.23,37.24,5346,0.0,1.0
2024-04-17,37.2499,37.2504,37.21,37.22,770,37.2499,37.2504,37.21,37.22,770,0.0,1.0
2024-04-18,37.248,37.275,37.22,37.275,5452,37.248,37.275,37.22,37.275,5452,0.0,1.0
2024-04-19,37.2071,37.25,37.198,37.24,3813,37.2071,37.25,37.198,37.24,3813,0.0,1.0
2024-04-22,37.3192,37.325,37.215,37.23,9306,37.3192,37.325,37.215,37.23,9306,0.0,1.0
2024-04-23,37.3848,37.4299,37.29,37.29,9707,37.3848,37.4299,37.29,37.29,9707,0.0,1.0
2024-04-24,37.385,37.385,37.3616,37.3616,1900,37.385,37.385,37.3616,37.3616,1900,0.0,1.0
2024-04-25,37.3825,37.4,37.3001,37.3001,6364,37.3825,37.4,37.3001,37.3001,6364,0.0,1.0
2024-04-26,37.425,37.425,37.41,37.41,166,37.425,37.425,37.41,37.41,166,0.0,1.0
2024-04-29,37.46,37.4799,37.401,37.47,4799,37.46,37.4799,37.401,37.47,4799,0.0,1.0
2024-04-30,37.4,37.4899,37.4,37.4621,1684,37.4,37.4899,37.4,37.4621,1684,0.0,1.0
2024-05-01,37.42,37.46,37.3801,37.43,3342,37.42,37.46,37.3801,37.43,3342,0.0,1.0
2024-05-02,37.4551,37.49,37.4551,37.49,601,37.4551,37.49,37.4551,37.49,601,0.0,1.0
2024-05-03,37.48,37.52,37.4501,37.47,2689,37.48,37.52,37.4501,37.47,2689,0.0,1.0
2024-05-06,37.48,37.55,37.46,37.53,175117,37.48,37.55,37.46,37.53,175117,0.0,1.0
2024-05-07,37.51,37.55,37.47,37.55,43307,37.51,37.55,37.47,37.55,43307,0.0,1.0
2024-05-08,37.525,37.5699,37.48,37.5,17342,37.525,37.5699,37.48,37.5,17342,0.0,1.0
2024-05-09,37.5367,37.6,37.535,37.6,1576,37.5367,37.6,37.535,37.6,1576,0.0,1.0
2024-05-10,37.55,37.6,37.53,37.6,12244,37.55,37.6,37.53,37.6,12244,0.0,1.0
2024-05-13,37.555,37.6,37.52,37.58,30798,37.555,37.6,37.52,37.58,30798,0.0,1.0
2024-05-14,37.5598,37.6,37.5598,37.5999,8569,37.5598,37.6,37.5598,37.5999,8569,0.0,1.0
2024-05-15,37.5665,37.6099,37.56,37.59,68328,37.5665,37.6099,37.56,37.59,68328,0.0,1.0
2024-05-16,37.6,37.61,37.53,37.59,115364,37.6,37.61,37.53,37.59,115364,0.0,1.0
2024-05-17,37.61,37.63,37.58,37.61,142339,37.61,37.63,37.58,37.61,142339,0.0,1.0
2024-05-20,37.655,37.72,37.625,37.625,158150,37.655,37.72,37.625,37.625,158150,0.0,1.0
2024-05-21,37.74,37.74,37.63,37.63,341954,37.74,37.74,37.63,37.63,341954,0.0,1.0
2024-05-22,37.644,37.7486,37.56,37.7,328918,37.644,37.7486,37.56,37.7,328918,0.0,1.0
2024-05-23,37.5,37.83,37.4401,37.83,135749,37.5,37.83,37.4401,37.83,135749,0.0,1.0
2024-05-24,37.68,37.7,37.5215,37.68,146306,37.68,37.7,37.5215,37.68,146306,0.0,1.0
2024-05-28,37.7,37.72,37.52,37.72,87557,37.7,37.72,37.52,37.72,87557,0.0,1.0
2024-05-29,37.51,37.58,37.4801,37.52,53102,37.51,37.58,37.4801,37.52,53102,0.0,1.0
2024-05-30,37.35,37.52,37.34,37.44,193620,37.35,37.52,37.34,37.44,193620,0.0,1.0
2024-05-31,37.534,37.534,37.215,37.42,129269,37.534,37.534,37.215,37.42,129269,0.0,1.0
2024-06-03,37.61,37.683,37.41,37.65,245881,37.61,37.683,37.41,37.65,245881,0.0,1.0
2024-06-04,37.64,37.67,37.5,37.58,77732,37.64,37.67,37.5,37.58,77732,0.0,1.0
2024-06-05,37.92,37.92,37.66,37.73,52207,37.92,37.92,37.66,37.73,52207,0.0,1.0
2024-06-06,37.92,37.94,37.84,37.94,48257,37.92,37.94,37.84,37.94,48257,0.0,1.0
2024-06-07,37.88,38.0,37.84,37.85,181153,37.88,38.0,37.84,37.85,181153,0.0,1.0
2024-06-10,37.92,37.95,37.78,37.8499,41750,37.92,37.95,37.78,37.8499,41750,0.0,1.0
2024-06-11,37.9689,38.0,37.8,37.86,44539,37.9689,38.0,37.8,37.86,44539,0.0,1.0
2024-06-12,38.19,38.28,38.11,38.17,660706,38.19,38.28,38.11,38.17,660706,0.0,1.0
2024-06-13,38.25,38.3299,38.11,38.23,45414,38.25,38.3299,38.11,38.23,45414,0.0,1.0
2024-06-14,38.2372,38.255,38.13,38.18,156838,38.2372,38.255,38.13,38.18,156838,0.0,1.0
2024-06-17,38.43,38.48,38.23,38.24,44217,38.43,38.48,38.23,38.24,44217,0.0,1.0
2024-06-18,38.46,38.5,38.38,38.38,26136,38.46,38.5,38.38,38.38,26136,0.0,1.0
2024-06-20,38.4095,38.54,38.3601,38.49,25558,38.4095,38.54,38.3601,38.49,25558,0.0,1.0
2024-06-21,38.4,38.45,38.3601,38.41,35389,38.4,38.45,38.3601,38.41,35389,0.0,1.0
2024-06-24,38.3,38.49,38.3,38.32,14768,38.3,38.49,38.3,38.32,14768,0.0,1.0
2024-06-25,38.44,38.45,38.34,38.38,518290,38.44,38.45,38.34,38.38,518290,0.0,1.0
2024-06-26,38.52,38.52,38.3744,38.41,797599,38.52,38.52,38.3744,38.41,797599,0.0,1.0
2024-06-27,38.475,38.5336,38.431,38.51,18063,38.475,38.5336,38.431,38.51,18063,0.0,1.0
2024-06-28,38.47,38.62,38.42,38.5,7313,38.47,38.62,38.42,38.5,7313,0.0,1.0
2024-07-01,38.46,38.64,38.36,38.43,33279,38.46,38.64,38.36,38.43,33279,0.0,1.0
2024-07-02,38.66,38.66,38.44,38.48,179322,38.66,38.66,38.44,38.48,179322,0.0,1.0
2024-07-03,38.7231,38.7231,38.63,38.68,16301,38.7231,38.7231,38.63,38.68,16301,0.0,1.0
2024-07-05,38.8547,38.8614,38.72,38.75,48979,38.8547,38.8614,38.72,38.75,48979,0.0,1.0
2024-07-08,38.8466,38.8809,38.8203,38.84,7957,38.8466,38.8809,38.8203,38.84,7957,0.0,1.0
2024-07-09,38.8827,38.9799,38.8601,38.9799,6809,38.8827,38.9799,38.8601,38.9799,6809,0.0,1.0
2024-07-10,39.075,39.075,38.9,38.9,11172,39.075,39.075,38.9,38.9,11172,0.0,1.0
2024-07-11,38.9299,39.0615,38.884,39.0615,4907,38.9299,39.0615,38.884,39.0615,4907,0.0,1.0
2024-07-12,39.035,39.155,39.0167,39.02,7297,39.035,39.155,39.0167,39.02,7297,0.0,1.0
2024-07-15,39.11,39.19,39.0365,39.12,7471,39.11,39.19,39.0365,39.12,7471,0.0,1.0
2024-07-16,39.2048,39.2048,39.1,39.14,5128,39.2048,39.2048,39.1,39.14,5128,0.0,1.0
2024-07-17,38.9357,39.04,38.92,39.04,5381,38.9357,39.04,38.92,39.04,5381,0.0,1.0
2024-07-18,38.777,38.9599,38.7494,38.93,5720,38.777,38.9599,38.7494,38.93,5720,0.0,1.0
2024-07-19,38.63,38.7709,38.6269,38.71,10713,38.63,38.7709,38.6269,38.71,10713,0.0,1.0
2024-07-22,38.86,38.88,38.75,38.825,4073,38.86,38.88,38.75,38.825,4073,0.0,1.0
2024-07-23,38.8248,38.88,38.8248,38.87,2268,38.8248,38.88,38.8248,38.87,2268,0.0,1.0
2024-07-24,38.325,38.638,38.27,38.6057,11393,38.325,38.638,38.27,38.6057,11393,0.0,1.0
2024-07-25,38.2,38.56,38.2,38.32,13740,38.2,38.56,38.2,38.32,13740,0.0,1.0
2024-07-26,38.46,38.5113,38.34,38.34,9262,38.46,38.5113,38.34,38.34,9262,0.0,1.0
2024-07-29,38.5019,38.5785,38.45,38.5592,4557,38.5019,38.5785,38.45,38.5592,4557,0.0,1.0
2024-07-30,38.4,38.56,38.29,38.56,11952,38.4,38.56,38.29,38.56,11952,0.0,1.0
2024-07-31,38.715,38.7722,38.7,38.74,7449,38.715,38.7722,38.7,38.74,7449,0.0,1.0
2024-08-01,38.4257,38.905,38.31,38.75,7435,38.4257,38.905,38.31,38.75,7435,0.0,1.0
2024-08-02,38.13,38.16,37.89,38.16,31691,38.13,38.16,37.89,38.16,31691,0.0,1.0
2024-08-05,37.43,37.6799,37.02,37.02,13346,37.43,37.6799,37.02,37.02,13346,0.0,1.0
2024-08-06,37.66,37.96,37.55,37.55,22199,37.66,37.96,37.55,37.55,22199,0.0,1.0
2024-08-07,37.49,38.0106,37.49,38.0106,233809,37.49,38.0106,37.49,38.0106,233809,0.0,1.0
2024-08-08,38.007,38.02,37.66,37.7,4790,38.007,38.02,37.66,37.7,4790,0.0,1.0
2024-08-09,38.1255,38.16,37.93,38.005,8404,38.1255,38.16,37.93,38.005,8404,0.0,1.0
2024-08-12,38.11,38.21,38.03,38.0564,4474,38.11,38.21,38.03,38.0564,4474,0.0,1.0
2024-08-13,38.49,38.5,38.24,38.24,50160,38.49,38.5,38.24,38.24,50160,0.0,1.0
2024-08-14,38.56,38.585,38.44,38.46,17661,38.56,38.585,38.44,38.46,17661,0.0,1.0
2024-08-15,38.9206,38.9401,38.84,38.84,8791,38.9206,38.9401,38.84,38.84,8791,0.0,1.0
2024-08-16,38.9992,39.03,38.925,38.925,4776,38.9992,39.03,38.925,38.925,4776,0.0,1.0
2024-08-19,39.19,39.19,39.03,39.11,18999,39.19,39.19,39.03,39.11,18999,0.0,1.0
2024-08-20,39.22,39.27,39.15,39.2114,192045,39.22,39.27,39.15,39.2114,192045,0.0,1.0
2024-08-21,39.32,39.32,39.21,39.2756,41254,39.32,39.32,39.21,39.2756,41254,0.0,1.0
2024-08-22,39.11,39.29,39.075,39.25,12913,39.11,39.29,39.075,39.25,12913,0.0,1.0
2024-08-23,39.32,39.35,39.16,39.16,14472,39.32,39.35,39.16,39.16,14472,0.0,1.0
2024-08-26,39.2812,39.3951,39.22,39.37,8113,39.2812,39.3951,39.22,39.37,8113,0.0,1.0
2024-08-27,39.3461,39.38,39.23,39.23,6433,39.3461,39.38,39.23,39.23,6433,0.0,1.0
2024-08-28,39.17,39.325,39.08,39.24,28855,39.17,39.325,39.08,39.24,28855,0.0,1.0
2024-08-29,39.2161,39.37,39.21,39.21,3802,39.2161,39.37,39.21,39.21,3802,0.0,1.0
2024-08-30,39.4611,39.4611,39.2196,39.4199,12900,39.4611,39.4611,39.2196,39.4199,12900,0.0,1.0
2024-09-03,38.9529,39.23,38.9529,39.23,12545,38.9529,39.23,38.9529,39.23,12545,0.0,1.0
2024-09-04,38.92,39.09,38.83,38.95,81691,38.92,39.09,38.83,38.95,81691,0.0,1.0
2024-09-05,38.91,39.035,38.791,39.0121,27794,38.91,39.035,38.791,39.0121,27794,0.0,1.0
2024-09-06,38.4931,38.9,38.45,38.9,11249,38.4931,38.9,38.45,38.9,11249,0.0,1.0
2024-09-09,38.7385,38.818,38.61,38.73,6285,38.7385,38.818,38.61,38.73,6285,0.0,1.0
2024-09-10,38.84,38.8773,38.66,38.86,187326,38.84,38.8773,38.66,38.86,187326,0.0,1.0
2024-09-11,39.0988,39.0988,38.5727,38.86,4219,39.0988,39.0988,38.5727,38.86,4219,0.0,1.0
2024-09-12,39.2626,39.32,39.0542,39.0542,4103,39.2626,39.32,39.0542,39.0542,4103,0.0,1.0
2024-09-13,39.4239,39.4516,39.39,39.39,4868,39.4239,39.4516,39.39,39.39,4868,0.0,1.0
2024-09-16,39.4691,39.4985,39.32,39.4,4259,39.4691,39.4985,39.32,39.4,4259,0.0,1.0
2024-09-17,39.49,39.6,39.3901,39.54,51875,39.49,39.6,39.3901,39.54,51875,0.0,1.0
2024-09-18,39.4243,39.57666,39.3997,39.43,7704,39.4243,39.57666,39.3997,39.43,7704,0.0,1.0
2024-09-19,39.7852,39.8499,39.67,39.67,20021,39.7852,39.8499,39.67,39.67,20021,0.0,1.0
2024-09-20,39.7632,39.785,39.66,39.701,4007,39.7632,39.785,39.66,39.701,4007,0.0,1.0
2024-09-23,39.8166,39.85,39.7601,39.8,8328,39.8166,39.85,39.7601,39.8,8328,0.0,1.0
2024-09-24,39.8827,39.8827,39.73,39.78,535078,39.8827,39.8827,39.73,39.78,535078,0.0,1.0
2024-09-25,39.82,39.98,39.79,39.98,406589,39.82,39.98,39.79,39.98,406589,0.0,1.0
2024-09-26,39.9308,40.01,39.82,40.01,3791,39.9308,40.01,39.82,40.01,3791,0.0,1.0
2024-09-27,39.89,39.97,39.89,39.96,2350,39.89,39.97,39.89,39.96,2350,0.0,1.0
2024-09-30,39.97,39.97,39.8501,39.8501,15429,39.97,39.97,39.8501,39.8501,15429,0.0,1.0
2024-10-01,39.79,39.9,39.72,39.845,151545,39.79,39.9,39.72,39.845,151545,0.0,1.0
2024-10-02,39.8105,39.82,39.71,39.71,11126,39.8105,39.82,39.71,39.71,11126,0.0,1.0
2024-10-03,39.7584,39.78,39.68,39.78,3049,39.7584,39.78,39.68,39.78,3049,0.0,1.0
2024-10-04,39.9432,39.952,39.77,39.845,13759,39.9432,39.952,39.77,39.845,13759,0.0,1.0
2024-10-07,39.7411,39.875,39.7411,39.865,4172,39.7411,39.875,39.7411,39.865,4172,0.0,1.0
2024-10-08,39.9575,39.9575,39.85,39.86,81760,39.9575,39.9575,39.85,39.86,81760,0.0,1.0
2024-10-09,40.089,40.089,39.92,39.93,6429,40.089,40.089,39.92,39.93,6429,0.0,1.0
2024-10-10,40.0427,40.05,40.02,40.02,298,40.0427,40.05,40.02,40.02,298,0.0,1.0
2024-10-11,40.17,40.17,40.08,40.08,3433,40.17,40.17,40.08,40.08,3433,0.0,1.0
2024-10-14,40.3036,40.3036,40.22,40.22,1372,40.3036,40.3036,40.22,40.22,1372,0.0,1.0
2024-10-15,40.1598,40.24,40.1598,40.24,3236,40.1598,40.24,40.1598,40.24,3236,0.0,1.0
2024-10-16,40.2586,40.2586,40.16,40.16,4410,40.2586,40.2586,40.16,40.16,4410,0.0,1.0
2024-10-17,40.267,40.34,40.2301,40.27,8639,40.267,40.34,40.2301,40.27,8639,0.0,1.0
2024-10-18,40.3663,40.4199,40.28,40.34,4498,40.3663,40.4199,40.28,40.34,4498,0.0,1.0
2024-10-21,40.3214,40.3736,40.2,40.31,10212,40.3214,40.3736,40.2,40.31,10212,0.0,1.0
2024-10-22,40.3634,40.3634,40.23,40.23,6846,40.3634,40.3634,40.23,40.23,6846,0.0,1.0
2024-10-23,40.1502,40.34,40.09,40.3099,18205,40.1502,40.34,40.09,40.3099,18205,0.0,1.0
2024-10-24,40.2281,40.33,40.121915,40.33,5357,40.2281,40.33,40.121915,40.33,5357,0.0,1.0
2024-10-25,40.2128,40.37,40.2,40.25,3785,40.2128,40.37,40.2,40.25,3785,0.0,1.0
2024-10-28,40.2895,40.29,40.26,40.29,2286,40.2895,40.29,40.26,40.29,2286,0.0,1.0
2024-10-29,40.3109,40.3109,40.23,40.23,9821,40.3109,40.3109,40.23,40.23,9821,0.0,1.0
2024-10-30,40.245,40.42,40.21,40.42,6022,40.245,40.42,40.21,40.42,6022,0.0,1.0
2024-10-31,39.8848,40.11,39.855,40.11,16073,39.8848,40.11,39.855,40.11,16073,0.0,1.0
2024-11-01,39.9305,40.0223,39.9305,40.02,6702,39.9305,40.0223,39.9305,40.02,6702,0.0,1.0
2024-11-04,39.8702,39.93,39.84,39.88,7949,39.8702,39.93,39.84,39.88,7949,0.0,1.0
2024-11-05,40.1257,40.15,40.0,40.0,23407,40.1257,40.15,40.0,40.0,23407,0.0,1.0
2024-11-06,40.6183,40.64,40.49,40.55,5255,40.6183,40.64,40.49,40.55,5255,0.0,1.0
2024-11-07,40.7505,40.78,40.7,40.7699,11513,40.7505,40.78,40.7,40.7699,11513,0.0,1.0
2024-11-08,40.848,40.9,40.77,40.77,3640,40.848,40.9,40.77,40.77,3640,0.0,1.0
2024-11-11,40.835,40.84,40.8051,40.84,5278,40.835,40.84,40.8051,40.84,5278,0.0,1.0
2024-11-12,40.8106,40.95,40.78,40.82,3981,40.8106,40.95,40.78,40.82,3981,0.0,1.0
2024-11-13,40.8352,40.8626,40.7501,40.79,5306,40.8352,40.8626,40.7501,40.79,5306,0.0,1.0
2024-11-14,40.7521,40.95,40.73,40.82,9508,40.7521,40.95,40.73,40.82,9508,0.0,1.0
2024-11-15,40.4992,40.52,40.41,40.52,6188,40.4992,40.52,40.41,40.52,6188,0.0,1.0
2024-11-18,40.5748,40.58,40.47,40.47,8094,40.5748,40.58,40.47,40.47,8094,0.0,1.0
2024-11-19,40.6011,40.65,40.47,40.47,1797,40.6011,40.65,40.47,40.47,1797,0.0,1.0
2024-11-20,40.6456,40.6456,40.4801,40.55,18094,40.6456,40.6456,40.4801,40.55,18094,0.0,1.0
2024-11-21,40.7839,40.7966,40.6,40.65,7624,40.7839,40.7966,40.6,40.65,7624,0.0,1.0
2024-11-22,40.8647,40.8647,40.76,40.8075,6418,40.8647,40.8647,40.76,40.8075,6418,0.0,1.0
2024-11-25,40.9,40.9578,40.8601,40.94,1395,40.9,40.9578,40.8601,40.94,1395,0.0,1.0
2024-11-26,41.0524,41.055,40.97,40.97,9651,41.0524,41.055,40.97,40.97,9651,0.0,1.0
2024-11-27,40.9999,40.9999,40.92,40.94,4445,40.9999,40.9999,40.92,40.94,4445,0.0,1.0
2024-11-29,41.08,41.1,41.0,41.0,5529,41.08,41.1,41.0,41.0,5529,0.0,1.0
2024-12-02,41.15,41.16,41.08,41.08,7960,41.15,41.16,41.08,41.08,7960,0.0,1.0
2024-12-03,41.1477,41.1477,41.1,41.1,3532,41.1477,41.1477,41.1,41.1,3532,0.0,1.0
2024-12-04,41.2155,41.2155,41.16,41.18,3112,41.2155,41.2155,41.16,41.18,3112,0.0,1.0
2024-12-05,41.213,41.26,41.18,41.21,2806,41.213,41.26,41.18,41.21,2806,0.0,1.0
2024-12-06,41.258,41.26,41.23,41.24,1592,41.258,41.26,41.23,41.24,1592,0.0,1.0
2024-12-09,41.1539,41.245,41.1539,41.21,11415,41.1539,41.245,41.1539,41.21,11415,0.0,1.0
2024-12-10,41.1237,41.17,41.12,41.13,5059,41.1237,41.17,41.12,41.13,5059,0.0,1.0
2024-12-11,41.2552,41.27,41.21,41.21,2412,41.2552,41.27,41.21,41.21,2412,0.0,1.0
2024-12-12,41.1951,41.23,41.15,41.21,3738,41.1951,41.23,41.15,41.21,3738,0.0,1.0
2024-12-13,41.22,41.23,41.1301,41.2,6447,41.22,41.23,41.1301,41.2,6447,0.0,1.0
2024-12-16,41.2498,41.2602,41.2,41.22,35304,41.2498,41.2602,41.2,41.22,35304,0.0,1.0
2024-12-17,41.2,41.21,41.15,41.15,1243,41.2,41.21,41.15,41.15,1243,0.0,1.0
2024-12-18,40.6425,41.27,40.57,41.13,45792,40.6425,41.27,40.57,41.13,45792,0.0,1.0
2024-12-19,40.5689,40.72,40.5689,40.72,7698,40.5689,40.72,40.5689,40.72,7698,0.0,1.0
2024-12-20,40.8181,40.9904,40.6,40.6,8185,40.8181,40.9904,40.6,40.6,8185,0.0,1.0
2024-12-23,41.0061,41.0061,40.72,40.76,28720,41.0061,41.0061,40.72,40.76,28720,0.0,1.0
2024-12-24,41.2178,41.2178,41.0,41.0,1472,41.2178,41.2178,41.0,41.0,1472,0.0,1.0
2024-12-26,41.2475,41.28,41.14,41.15,3200,41.2475,41.28,41.14,41.15,3200,0.0,1.0
2024-12-27,41.0226,41.0226,40.9,40.95,7063,41.0226,41.0226,40.9,40.95,7063,0.0,1.0
2024-12-30,40.8652,40.95,40.74,40.74,16623,40.8652,40.95,40.74,40.74,16623,0.0,1.0
2024-12-31,40.7393,40.9699,40.72,40.9699,1653,40.7393,40.9699,40.72,40.9699,1653,0.0,1.0
2025-01-02,40.66,40.825,40.5368,40.81,29929,40.66,40.825,40.5368,40.81,29929,0.0,1.0
2025-01-03,40.9867,40.9867,40.84,40.8879,5087,40.9867,40.9867,40.84,40.8879,5087,0.0,1.0
2025-01-06,41.0846,41.21,41.08,41.16,1481,41.0846,41.21,41.08,41.16,1481,0.0,1.0
2025-01-07,40.86,41.16,40.86,41.16,5527,40.86,41.16,40.86,41.16,5527,0.0,1.0
2025-01-08,40.9134,40.9134,40.785,40.8609,2712,40.9134,40.9134,40.785,40.8609,2712,0.0,1.0
2025-01-10,40.54,40.87,40.52,40.65,3801,40.54,40.87,40.52,40.65,3801,0.0,1.0
2025-01-13,40.58,40.61,40.35,40.35,4901,40.58,40.61,40.35,40.35,4901,0.0,1.0
2025-01-14,40.6298,40.73,40.47,40.7,13468,40.6298,40.73,40.47,40.7,13468,0.0,1.0
2025-01-15,41.1048,41.1061,40.97,41.06,4988,41.1048,41.1061,40.97,41.06,4988,0.0,1.0
2025-01-16,41.0625,41.13,41.04,41.12,1418,41.0625,41.13,41.04,41.12,1418,0.0,1.0
2025-01-17,41.2788,41.3,41.275,41.29,4869,41.2788,41.3,41.275,41.29,4869,0.0,1.0
2025-01-21,41.46,41.480953,41.34,41.34,2402,41.46,41.480953,41.34,41.34,2402,0.0,1.0
2025-01-22,41.547,41.56,41.51,41.51,1597,41.547,41.56,41.51,41.51,1597,0.0,1.0
2025-01-23,41.6411,41.6411,41.48,41.48,9301,41.6411,41.6411,41.48,41.48,9301,0.0,1.0
2025-01-24,41.6218,41.65,41.5645,41.63,6608,41.6218,41.65,41.5645,41.63,6608,0.0,1.0
2025-01-27,41.3234,41.33,41.23,41.24,85952,41.3234,41.33,41.23,41.24,85952,0.0,1.0
2025-01-28,41.539,41.5999,41.35,41.35,4502,41.539,41.5999,41.35,41.35,4502,0.0,1.0
2025-01-29,41.47,41.52,41.41,41.43,5237,41.47,41.52,41.41,41.43,5237,0.0,1.0
2025-01-30,41.5708,41.5708,41.43,41.43,187208,41.5708,41.5708,41.43,41.43,187208,0.0,1.0
2025-01-31,41.4445,41.7077,41.4445,41.69,6130,41.4445,41.7077,41.4445,41.69,6130,0.0,1.0
2025-02-03,41.29,41.385,41.07,41.136217,20435,41.29,41.385,41.07,41.136217,20435,0.0,1.0
2025-02-04,41.4848,41.4848,41.29,41.29,14116,41.4848,41.4848,41.29,41.29,14116,0.0,1.0
2025-02-05,41.53,41.55,41.42,41.45,16757,41.53,41.55,41.42,41.45,16757,0.0,1.0
2025-02-06,41.6471,41.6471,41.57,41.57,3279,41.6471,41.6471,41.57,41.57,3279,0.0,1.0
2025-02-07,41.4902,41.7799,41.46,41.7799,3759,41.4902,41.7799,41.46,41.7799,3759,0.0,1.0
2025-02-10,41.59,41.63,41.5601,41.605,8059,41.59,41.63,41.5601,41.605,8059,0.0,1.0
2025-02-11,41.6305,41.6305,41.54,41.61,15463,41.6305,41.6305,41.54,41.61,15463,0.0,1.0
2025-02-12,41.5911,41.5911,41.52,41.52,569,41.5911,41.5911,41.52,41.52,569,0.0,1.0
2025-02-13,41.83,41.83,41.6276,41.6276,9073,41.83,41.83,41.6276,41.6276,9073,0.0,1.0
2025-02-14,41.8048,41.8491,41.7609,41.81,4026,41.8048,41.8491,41.7609,41.81,4026,0.0,1.0
2025-02-18,41.84,41.84,41.761,41.81,4491,41.84,41.84,41.761,41.81,4491,0.0,1.0
2025-02-19,41.9025,41.9361,41.79,41.9199,3182,41.9025,41.9361,41.79,41.9199,3182,0.0,1.0
2025-02-20,41.8457,41.85,41.7302,41.85,8417,41.8457,41.85,41.7302,41.85,8417,0.0,1.0
2025-02-21,41.5273,41.78,41.5273,41.78,21411,41.5273,41.78,41.5273,41.78,21411,0.0,1.0
2025-02-24,41.4516,41.61,41.43,41.59,166740,41.4516,41.61,41.43,41.59,166740,0.0,1.0
2025-02-25,41.3316,41.4,41.2,41.32,14960,41.3316,41.4,41.2,41.32,14960,0.0,1.0
2025-02-26,41.3291,41.51,41.2662,41.4452,17765,41.3291,41.51,41.2662,41.4452,17765,0.0,1.0
2025-02-27,40.9197,41.3899,40.9197,41.24,13537,40.9197,41.3899,40.9197,41.24,13537,0.0,1.0
2025-02-28,41.24,41.24,40.84,41.0,545351,41.24,41.24,40.84,41.0,545351,0.0,1.0
2025-03-03,40.81,41.34,40.67,41.34,19224,40.81,41.34,40.67,41.34,19224,0.0,1.0
2025-03-04,40.5398,40.7893,40.35,40.58,50479,40.5398,40.7893,40.35,40.58,50479,0.0,1.0
2025-03-05,40.8492,40.8999,40.39,40.52,20689,40.8492,40.8999,40.39,40.52,20689,0.0,1.0
2025-03-06,40.33,40.65,40.29,40.41,11955,40.33,40.65,40.29,40.41,11955,0.0,1.0
2025-03-07,40.5252,40.5252,39.95,40.34,4023,40.5252,40.5252,39.95,40.34,4023,0.0,1.0
2025-03-10,39.678,40.045,39.428,40.02,15818,39.678,40.045,39.428,40.02,15818,0.0,1.0
2025-03-11,39.41,39.6901,39.27,39.6,12551,39.41,39.6901,39.27,39.6,12551,0.0,1.0
2025-03-12,39.5906,39.62,39.33,39.62,4245,39.5906,39.62,39.33,39.62,4245,0.0,1.0
2025-03-13,39.1134,39.54,39.0401,39.41,5288,39.1134,39.54,39.0401,39.41,5288,0.0,1.0
2025-03-14,39.8039,39.8039,39.38,39.51,10300,39.8039,39.8039,39.38,39.51,10300,0.0,1.0
2025-03-17,40.018,40.1599,39.811,39.9,12699,40.018,40.1599,39.811,39.9,12699,0.0,1.0
2025-03-18,39.6093,39.67,39.53,39.67,5428,39.6093,39.67,39.53,39.67,5428,0.0,1.0
2025-03-19,39.9896,40.03,39.77,39.9199,49205,39.9896,40.03,39.77,39.9199,49205,0.0,1.0
2025-03-20,39.9016,40.15,39.79,39.9,13731,39.9016,40.15,39.79,39.9,13731,0.0,1.0
2025-03-21,39.9107,39.9107,39.58,39.7199,4717,39.9107,39.9107,39.58,39.7199,4717,0.0,1.0
2025-03-24,40.5483,40.5483,40.3778,40.4,5598,40.5483,40.5483,40.3778,40.4,5598,0.0,1.0
2025-03-25,40.5687,40.5936,40.47,40.49,4263,40.5687,40.5936,40.47,40.49,4263,0.0,1.0
2025-03-26,40.204,40.5,40.15,40.47,2448,40.204,40.5,40.15,40.47,2448,0.0,1.0
2025-03-27,40.1139,40.18,40.1139,40.18,425,40.1139,40.18,40.1139,40.18,425,0.0,1.0
2025-03-28,39.4064,39.96,39.3789,39.96,2386,39.4064,39.96,39.3789,39.96,2386,0.0,1.0
2025-03-31,39.5991,39.5991,38.92,38.99,28273,39.5991,39.5991,38.92,38.99,28273,0.0,1.0
2025-04-01,39.705,39.705,39.305,39.47,4431,39.705,39.705,39.305,39.47,4431,0.0,1.0
2025-04-02,39.9781,40.04,39.51,39.51,5291,39.9781,40.04,39.51,39.51,5291,0.0,1.0
2025-04-03,38.3862,38.9999,38.3862,38.88,2548,38.3862,38.9999,38.3862,38.88,2548,0.0,1.0
2025-04-04,36.9613,37.61,36.9613,37.59,10386,36.9613,37.61,36.9613,37.59,10386,0.0,1.0
2025-04-07,37.07,37.7,36.27,36.3553,156569,37.07,37.7,36.27,36.3553,156569,0.0,1.0
2025-04-08,36.7139,37.78,36.4801,37.66,7487,36.7139,37.78,36.4801,37.66,7487,0.0,1.0
2025-04-09,38.7417,38.7417,36.69,36.86,44473,38.7417,38.7417,36.69,36.86,44473,0.0,1.0
2025-04-10,37.9522,38.22,37.34,38.22,5514,37.9522,38.22,37.34,38.22,5514,0.0,1.0
2025-04-11,38.3665,38.3665,37.97,38.0107,2932,38.3665,38.3665,37.97,38.0107,2932,0.0,1.0
2025-04-14,38.4201,38.6699,38.29,38.6499,12124,38.4201,38.6699,38.29,38.6499,12124,0.0,1.0
2025-04-15,38.3234,38.6499,38.2301,38.64,12300,38.3234,38.6499,38.2301,38.64,12300,0.0,1.0
2025-04-16,37.6602,38.06,37.46,37.89,7435,37.6602,38.06,37.46,37.89,7435,0.0,1.0
2025-04-17,37.68,37.82,37.6,37.74,9102,37.68,37.82,37.6,37.74,9102,0.0,1.0
2025-04-21,37.01,37.12,36.7601,37.12,4218,37.01,37.12,36.7601,37.12,4218,0.0,1.0
2025-04-22,37.6281,37.7199,37.37,37.37,4513,37.6281,37.7199,37.37,37.37,4513,0.0,1.0
2025-04-23,38.1213,38.54,38.0147,38.42,9864,38.1213,38.54,38.0147,38.42,9864,0.0,1.0
2025-04-24,38.7406,38.7406,38.15,38.15,6374,38.7406,38.7406,38.15,38.15,6374,0.0,1.0
2025-04-25,38.9999,38.9999,38.61,38.61,1220,38.9999,38.9999,38.61,38.61,1220,0.0,1.0
2025-04-28,39.0,39.0899,38.7,39.0899,2315,39.0,39.0899,38.7,39.0899,2315,0.0,1.0
2025-04-29,39.1702,39.22,38.84,38.89,8823,39.1702,39.22,38.84,38.89,8823,0.0,1.0
2025-04-30,39.2416,39.2416,38.485,38.7899,11875,39.2416,39.2416,38.485,38.7899,11875,0.0,1.0
2025-05-01,39.4739,39.6999,39.41,39.41,6034,39.4739,39.6999,39.41,39.41,6034,0.0,1.0
2025-05-02,39.9968,40.13,39.745,39.745,12624,39.9968,40.13,39.745,39.745,12624,0.0,1.0
2025-05-05,39.742,39.935,39.74,39.74,7512,39.742,39.935,39.74,39.74,7512,0.0,1.0
2025-05-06,39.4857,39.6186,39.37,39.47,9332,39.4857,39.6186,39.37,39.47,9332,0.0,1.0
2025-05-07,39.595,39.595,39.31,39.45,6222,39.595,39.595,39.31,39.45,6222,0.0,1.0
2025-05-08,39.84,40.2,39.7701,39.7701,3870,39.84,40.2,39.7701,39.7701,3870,0.0,1.0
2025-05-09,39.7897,39.93,39.6801,39.93,6203,39.7897,39.93,39.6801,39.93,6203,0.0,1.0
2025-05-12,41.028,41.07,40.73,40.94,15942,41.028,41.07,40.73,40.94,15942,0.0,1.0
2025-05-13,41.3983,41.52,41.19,41.19,7038,41.3983,41.52,41.19,41.19,7038,0.0,1.0
2025-05-14,41.4285,41.48,41.325,41.47,14329,41.4285,41.48,41.325,41.47,14329,0.0,1.0
2025-05-15,41.55,41.6699,41.2801,41.34,29095,41.55,41.6699,41.2801,41.34,29095,0.0,1.0
2025-05-16,41.93,41.93,41.61,41.61,302076,41.93,41.93,41.61,41.61,302076,0.0,1.0
2025-05-19,41.94,41.9499,37.16,41.71,342566,41.94,41.9499,37.16,41.71,342566,0.0,1.0
2025-05-20,41.82,41.91,41.74,41.83,90112,41.82,41.91,41.74,41.83,90112,0.0,1.0
2025-05-21,41.5554,41.8599,41.51,41.77,55337,41.5554,41.8599,41.51,41.77,55337,0.0,1.0
2025-05-22,41.5,41.662,41.5,41.54,121327,41.5,41.662,41.5,41.54,121327,0.0,1.0
2025-05-23,41.43,41.5491,41.33,41.33,32727,41.43,41.5491,41.33,41.33,32727,0.0,1.0
2025-05-27,41.7954,41.83,41.705,41.705,13673,41.7954,41.83,41.705,41.705,13673,0.0,1.0
2025-05-28,41.695,41.85,41.695,41.85,16216,41.695,41.85,41.695,41.85,16216,0.0,1.0
2025-05-29,41.85,41.92,41.67,41.92,29706,41.85,41.92,41.67,41.92,29706,0.0,1.0
2025-05-30,41.87,41.87,41.629,41.78,12979,41.87,41.87,41.629,41.78,12979,0.0,1.0
2025-06-02,41.94,41.94,41.61,41.8,242488,41.94,41.94,41.61,41.8,242488,0.0,1.0
2025-06-03,42.0381,42.245,41.86,41.86,40925,42.0381,42.245,41.86,41.86,40925,0.0,1.0
2025-06-04,42.05,42.099,42.02,42.0899,15888,42.05,42.099,42.02,42.0899,15888,0.0,1.0
2025-06-05,41.94,42.1099,41.8807,42.0,149276,41.94,42.1099,41.8807,42.0,149276,0.0,1.0
2025-06-06,42.1288,42.18,42.0505,42.1479,24134,42.1288,42.18,42.0505,42.1479,24134,0.0,1.0
2025-06-09,42.1334,42.2,42.1,42.15,10212,42.1334,42.2,42.1,42.15,10212,0.0,1.0
2025-06-10,42.2097,42.24,42.1101,42.15,10403,42.2097,42.24,42.1101,42.15,10403,0.0,1.0
2025-06-11,42.2199,42.31,42.13,42.27,18411,42.2199,42.31,42.13,42.27,18411,0.0,1.0
2025-06-12,42.28,42.3099,42.14,42.22,27225,42.28,42.3099,42.14,42.22,27225,0.0,1.0
2025-06-13,42.015,42.2099,41.99,42.18,17665,42.015,42.2099,41.99,42.18,17665,0.0,1.0
2025-06-16,42.2278,42.3199,42.21,42.21,74158,42.2278,42.3199,42.21,42.21,74158,0.0,1.0
2025-06-17,42.083,42.18,42.03,42.13,17868,42.083,42.18,42.03,42.13,17868,0.0,1.0
2025-06-18,42.0841,42.2299,42.05,42.1201,6924,42.0841,42.2299,42.05,42.1201,6924,0.0,1.0
2025-06-20,42.0456,42.2799,42.0456,42.2799,13963,42.0456,42.2799,42.0456,42.2799,13963,0.0,1.0
2025-06-23,42.23,42.3199,41.9701,42.02,8669,42.23,42.3199,41.9701,42.02,8669,0.0,1.0
2025-06-24,42.505,42.54,42.425,42.47,8835,42.505,42.54,42.425,42.47,8835,0.0,1.0
2025-06-25,42.5072,42.515,42.4309,42.4904,6060,42.5072,42.515,42.4309,42.4904,6060,0.0,1.0
2025-06-26,42.6619,42.699,42.6,42.6299,7401,42.6619,42.699,42.6,42.6299,7401,0.0,1.0
2025-06-27,42.7439,42.791,42.6601,42.7436,13330,42.7439,42.791,42.6601,42.7436,13330,0.0,1.0
2025-06-30,42.81,43.075,42.73,42.81,12424,42.81,43.075,42.73,42.81,12424,0.0,1.0
2025-07-01,42.8401,42.8801,42.74,42.74,37084,42.8401,42.8801,42.74,42.74,37084,0.0,1.0
2025-07-02,42.9055,42.919,42.77,42.77,3316,42.9055,42.919,42.77,42.77,3316,0.0,1.0
2025-07-03,43.04,43.0683,42.97,43.0,12121,43.04,43.0683,42.97,43.0,12121,0.0,1.0
2025-07-07,42.8758,43.08,42.814,42.99,9424,42.8758,43.08,42.814,42.99,9424,0.0,1.0
2025-07-08,42.895,42.94,42.8201,42.91,6900,42.895,42.94,42.8201,42.91,6900,0.0,1.0
2025-07-09,42.97,43.0696,42.91,43.0696,2944,42.97,43.0696,42.91,43.0696,2944,0.0,1.0
2025-07-10,43.038,43.0866,42.985,43.01,4859,43.038,43.0866,42.985,43.01,4859,0.0,1.0
2025-07-11,43.0109,43.0466,42.94,42.98,5910,43.0109,43.0466,42.94,42.98,5910,0.0,1.0
2025-07-14,42.98,43.06,42.95,42.98,15704,42.98,43.06,42.95,42.98,15704,0.0,1.0
2025-07-15,42.9999,43.06,42.96,43.0537,11785,42.9999,43.06,42.96,43.0537,11785,0.0,1.0
2025-07-16,43.0225,43.0999,42.88,43.0999,7268,43.0225,43.0999,42.88,43.0999,7268,0.0,1.0
2025-07-17,43.1159,43.1159,43.03,43.07,2690,43.1159,43.1159,43.03,43.07,2690,0.0,1.0
2025-07-18,43.1239,43.14,43.06,43.09,129256,43.1239,43.14,43.06,43.09,129256,0.0,1.0
2025-07-21,43.11,43.24,43.11,43.21,7018,43.11,43.24,43.11,43.21,7018,0.0,1.0
2025-07-22,43.1879,43.24,43.08,43.24,3591,43.1879,43.24,43.08,43.24,3591,0.0,1.0
2025-07-23,43.3115,43.3115,43.18,43.22,7328,43.3115,43.3115,43.18,43.22,7328,0.0,1.0
2025-07-24,43.3367,43.352,43.3,43.3,1473,43.3367,43.352,43.3,43.3,1473,0.0,1.0
2025-07-25,43.3915,43.406,43.31,43.31,4478,43.3915,43.406,43.31,43.31,4478,0.0,1.0
2025-07-28,43.41,43.43,43.37,43.4,9594,43.41,43.43,43.37,43.4,9594,0.0,1.0
2025-07-29,43.3633,43.4532,43.3633,43.43,5331,43.3633,43.4532,43.3633,43.43,5331,0.0,1.0
2025-07-30,43.3319,43.4025,43.27,43.38,5854,43.3319,43.4025,43.27,43.38,5854,0.0,1.0
2025-07-31,43.2695,43.42,43.252,43.42,1128,43.2695,43.42,43.252,43.42,1128,0.0,1.0
2025-08-01,43.0737,43.1724,43.0047,43.11,10325,43.0737,43.1724,43.0047,43.11,10325,0.0,1.0
2025-08-04,43.3102,43.3102,43.245,43.25,8042,43.3102,43.3102,43.245,43.25,8042,0.0,1.0
2025-08-05,43.2321,43.3499,43.21,43.3499,3728,43.2321,43.3499,43.21,43.3499,3728,0.0,1.0
2025-08-06,43.3604,43.38,43.24,43.24,7337,43.3604,43.38,43.24,43.24,7337,0.0,1.0
2025-08-07,43.3367,43.455,43.2801,43.455,2879,43.3367,43.455,43.2801,43.455,2879,0.0,1.0
2025-08-08,43.4812,43.52,43.47,43.4976,3031,43.4812,43.52,43.47,43.4976,3031,0.0,1.0
2025-08-11,43.4653,43.55,43.4653,43.49,17797,43.4653,43.55,43.4653,43.49,17797,0.0,1.0
2025-08-12,43.6434,43.6434,43.54,43.54,15810,43.6434,43.6434,43.54,43.54,15810,0.0,1.0
2025-08-13,43.7011,43.73,43.66,43.71,9015,43.7011,43.73,43.66,43.71,9015,0.0,1.0
2025-08-14,43.75,43.75,43.68,43.69,2433,43.75,43.75,43.68,43.69,2433,0.0,1.0
2025-08-15,43.659,43.695,43.659,43.661,2673,43.659,43.695,43.659,43.661,2673,0.0,1.0
2025-08-18,43.6775,43.68,43.645,43.68,1302,43.6775,43.68,43.645,43.68,1302,0.0,1.0
2025-08-19,43.5681,43.68,43.55,43.68,3877,43.5681,43.68,43.55,43.68,3877,0.0,1.0
2025-08-20,43.59,43.59,43.48,43.54,15618,43.59,43.59,43.48,43.54,15618,0.0,1.0
2025-08-21,43.4876,43.51,43.46,43.49,6480,43.4876,43.51,43.46,43.49,6480,0.0,1.0
2025-08-22,43.77,43.79,43.71,43.71,12868,43.77,43.79,43.71,43.71,12868,0.0,1.0
2025-08-25,43.69,43.74,43.69,43.73,3524,43.69,43.74,43.69,43.73,3524,0.0,1.0
2025-08-26,43.7787,43.7799,43.71,43.7799,4857,43.7787,43.7799,43.71,43.7799,4857,0.0,1.0
2025-08-27,43.85,43.85,43.73,43.73,4246,43.85,43.85,43.73,43.73,4246,0.0,1.0
2025-08-28,43.8472,43.86,43.81,43.81,8818,43.8472,43.86,43.81,43.81,8818,0.0,1.0
2025-08-29,43.7499,43.7686,43.7,43.7,7176,43.7499,43.7686,43.7,43.7,7176,0.0,1.0
2025-09-02,43.71,43.71,43.49,43.49,146649,43.71,43.71,43.49,43.49,146649,0.0,1.0
2025-09-03,43.7549,43.8,43.67,43.72,5775,43.7549,43.8,43.67,43.72,5775,0.0,1.0
2025-09-04,43.89,43.89,43.75,43.75,2493,43.89,43.89,43.75,43.75,2493,0.0,1.0
2025-09-05,43.89,44.0,43.835,44.0,4843,43.89,44.0,43.835,44.0,4843,0.0,1.0
2025-09-08,43.945,43.96,43.92,43.93,1316,43.945,43.96,43.92,43.93,1316,0.0,1.0
2025-09-09,43.9606,44.0199,43.9,43.91,14105,43.9606,44.0199,43.9,43.91,14105,0.0,1.0
2025-09-10,43.97,44.09,43.96,44.09,31776,43.97,44.09,43.96,44.09,31776,0.0,1.0
2025-09-11,44.09,44.15,44.08,44.1025,15106,44.09,44.15,44.08,44.1025,15106,0.0,1.0
2025-09-12,44.1172,44.136,44.1,44.1,1401,44.1172,44.136,44.1,44.1,1401,0.0,1.0
2025-09-15,44.14,44.1899,44.1301,44.15,3384,44.14,44.1899,44.1301,44.15,3384,0.0,1.0
2025-09-16,44.12,44.15,44.12,44.14,2388,44.12,44.15,44.12,44.14,2388,0.0,1.0
2025-09-17,44.09,44.168,44.05,44.15,11381,44.09,44.168,44.05,44.15,11381,0.0,1.0
2025-09-18,44.16,44.27,44.16,44.207,9579,44.16,44.27,44.16,44.207,9579,0.0,1.0
2025-09-19,44.2654,44.27,44.23,44.235,5763,44.2654,44.27,44.23,44.235,5763,0.0,1.0
2025-09-22,44.285,44.3,44.2464,44.2464,954,44.285,44.3,44.2464,44.2464,954,0.0,1.0
2025-09-23,44.205,44.3,44.19,44.2999,5214,44.205,44.3,44.19,44.2999,5214,0.0,1.0
2025-09-24,44.1752,44.25,44.134,44.23,6695,44.1752,44.25,44.134,44.23,6695,0.0,1.0
2025-09-25,44.1685,44.1685,44.07,44.13,9695,44.1685,44.1685,44.07,44.13,9695,0.0,1.0
2025-09-26,44.2646,44.2699,44.1618,44.2699,5833,44.2646,44.2699,44.1618,44.2699,5833,0.0,1.0
2025-09-29,44.2855,44.3599,44.27,44.3599,9002,44.2855,44.3599,44.27,44.3599,9002,0.0,1.0
2025-09-30,44.3205,44.3205,44.25,44.2999,11325,44.3205,44.3205,44.25,44.2999,11325,0.0,1.0
2025-10-01,44.3889,44.41,44.31,44.31,18061,44.3889,44.41,44.31,44.31,18061,0.0,1.0
2025-10-02,44.3822,44.4399,44.33,44.4399,6702,44.3822,44.4399,44.33,44.4399,6702,0.0,1.0
2025-10-03,44.3821,44.447,44.37,44.447,10150,44.3821,44.447,44.37,44.447,10150,0.0,1.0
2025-10-06,44.46,44.46,44.39,44.39,9788,44.46,44.46,44.39,44.39,9788,0.0,1.0
2025-10-07,44.4,44.45,44.34,44.45,7806,44.4,44.45,44.34,44.45,7806,0.0,1.0
2025-10-08,44.47,44.47,44.4,44.427,4414,44.47,44.47,44.4,44.427,4414,0.0,1.0
2025-10-09,44.43,44.433,44.3601,44.433,9001,44.43,44.433,44.3601,44.433,9001,0.0,1.0
2025-10-10,44.0224,44.47,44.0224,44.47,4640,44.0224,44.47,44.0224,44.47,4640,0.0,1.0
2025-10-13,44.2833,44.3,44.21,44.21,6707,44.2833,44.3,44.21,44.21,6707,0.0,1.0
2025-10-14,44.234,44.234,44.07,44.07,3019,44.234,44.234,44.07,44.07,3019,0.0,1.0
2025-10-15,44.2808,44.4099,44.2808,44.37,3567,44.2808,44.4099,44.2808,44.37,3567,0.0,1.0
2025-10-16,44.1596,44.3842,44.13,44.35,4119,44.1596,44.3842,44.13,44.35,4119,0.0,1.0
2025-10-17,44.2883,44.2968,44.28,44.29,2488,44.2883,44.2968,44.28,44.29,2488,0.0,1.0
2025-10-20,44.4211,44.4825,44.41,44.41,8346,44.4211,44.4825,44.41,44.41,8346,0.0,1.0
2025-10-21,44.5085,44.5085,44.42,44.44,13107,44.5085,44.5085,44.42,44.44,13107,0.0,1.0
2025-10-22,44.37,44.49,44.33,44.47,4691,44.37,44.49,44.33,44.47,4691,0.0,1.0
2025-10-23,44.5022,44.5099,44.38,44.38,1945,44.5022,44.5099,44.38,44.38,1945,0.0,1.0
2025-10-24,44.6149,44.615,44.5807,44.5807,832,44.6149,44.615,44.5807,44.5807,832,0.0,1.0
2025-10-27,44.7,44.7493,44.67,44.67,2249,44.7,44.7493,44.67,44.67,2249,0.0,1.0
2025-10-28,44.73,44.732,44.68,44.68,3139,44.73,44.732,44.68,44.68,3139,0.0,1.0
2025-10-29,44.66,44.7762,44.64,44.69,6151,44.66,44.7762,44.64,44.69,6151,0.0,1.0
2025-10-30,44.5848,44.7,44.57,44.6993,8021,44.5848,44.7,44.57,44.6993,8021,0.0,1.0
2025-10-31,44.56,44.6828,44.56,44.61,7656,44.56,44.6828,44.56,44.61,7656,0.0,1.0
2025-11-03,44.6107,44.625,44.5514,44.595,3262,44.6107,44.625,44.5514,44.595,3262,0.0,1.0
2025-11-04,44.4782,44.6199,44.4401,44.6,18595,44.4782,44.6199,44.4401,44.6,18595,0.0,1.0
2025-11-05,44.5705,44.63,44.53,44.59,8094,44.5705,44.63,44.53,44.59,8094,0.0,1.0
2025-11-06,44.4149,44.475,44.3701,44.475,17415,44.4149,44.475,44.3701,44.475,17415,0.0,1.0
2025-11-07,44.4213,44.4213,44.29,44.2974,1417,44.4213,44.4213,44.29,44.2974,1417,0.0,1.0
2025-11-10,44.6483,44.6483,44.58,44.58,4114,44.6483,44.6483,44.58,44.58,4114,0.0,1.0
2025-11-11,44.6493,44.6493,44.6,44.6,963,44.6493,44.6493,44.6,44.6,963,0.0,1.0
2025-11-12,44.6576,44.6629,44.6567,44.6629,660,44.6576,44.6629,44.6567,44.6629,660,0.0,1.0
2025-11-13,44.5,44.56,44.5,44.52,4870,44.5,44.56,44.5,44.52,4870,0.0,1.0
2025-11-14,44.464,44.4955,44.375,44.38,2877,44.464,44.4955,44.375,44.38,2877,0.0,1.0
2025-11-17,44.31,44.5037,44.29,44.5037,6146,44.31,44.5037,44.29,44.5037,6146,0.0,1.0
2025-11-18,44.2228,44.2796,44.2228,44.255,674,44.2228,44.2796,44.2228,44.255,674,0.0,1.0
2025-11-19,44.2668,44.31,44.195,44.294,7349,44.2668,44.31,44.195,44.294,7349,0.0,1.0
2025-11-20,44.0226,44.45,44.0226,44.406,7890,44.0226,44.45,44.0226,44.406,7890,0.0,1.0
2025-11-21,44.1929,44.36,44.05,44.1,6220,44.1929,44.36,44.05,44.1,6220,0.0,1.0
2025-11-24,44.4882,44.49,44.415,44.415,2208,44.4882,44.49,44.415,44.415,2208,0.0,1.0
2025-11-25,44.6326,44.64,44.49,44.49,4707,44.6326,44.64,44.49,44.49,4707,0.0,1.0
2025-11-26,44.77,44.77,44.695,44.695,14829,44.77,44.77,44.695,44.695,14829,0.0,1.0