date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-18,30.541,30.62,30.541,30.57,33164,30.541,30.62,30.541,30.57,33164,0.0,1.0
2019-11-19,30.544,30.59,30.534,30.57,45441,30.544,30.59,30.534,30.57,45441,0.0,1.0
2019-11-20,30.505,30.58,30.44,30.544,14550,30.505,30.58,30.44,30.544,14550,0.0,1.0
2019-11-21,30.48,30.54,30.47,30.54,7185,30.48,30.54,30.47,30.54,7185,0.0,1.0
2019-11-22,30.55,30.55,30.495,30.495,3200,30.55,30.55,30.495,30.495,3200,0.0,1.0
2019-11-25,30.605,30.65,30.605,30.64,3200,30.605,30.65,30.605,30.64,3200,0.0,1.0
2019-11-26,30.675,30.69,30.659,30.659,10000,30.675,30.69,30.659,30.659,10000,0.0,1.0
2019-11-27,30.73,30.73,30.657,30.689,5650,30.73,30.73,30.657,30.689,5650,0.0,1.0
2019-11-29,30.655,30.72,30.655,30.71,9370,30.655,30.72,30.655,30.71,9370,0.0,1.0
2019-12-02,30.595,30.6,30.519,30.555,5800,30.595,30.6,30.519,30.555,5800,0.0,1.0
2019-12-03,30.52,30.52,30.423,30.49,3068,30.52,30.52,30.423,30.49,3068,0.0,1.0
2019-12-04,30.62,30.63,30.54,30.62,24320,30.62,30.63,30.54,30.62,24320,0.0,1.0
2019-12-05,30.62,30.63,30.51,30.61,158000,30.62,30.63,30.51,30.61,158000,0.0,1.0
2019-12-06,30.695,30.74,30.678,30.73,18200,30.695,30.74,30.678,30.73,18200,0.0,1.0
2019-12-09,30.64,30.71,30.64,30.67,2477,30.64,30.71,30.64,30.67,2477,0.0,1.0
2019-12-10,30.58,30.65,30.58,30.639,7600,30.58,30.65,30.58,30.639,7600,0.0,1.0
2019-12-11,30.68,30.71,30.67,30.67,5623,30.68,30.71,30.67,30.67,5623,0.0,1.0
2019-12-12,30.783,30.8,30.722,30.78,5800,30.783,30.8,30.722,30.78,5800,0.0,1.0
2019-12-13,30.765,30.83,30.755,30.755,12727,30.765,30.83,30.755,30.755,12727,0.0,1.0
2019-12-16,30.865,30.99,30.865,30.889,4700,30.865,30.99,30.865,30.889,4700,0.0,1.0
2019-12-17,30.865,30.92,30.842,30.899,11720,30.865,30.92,30.842,30.899,11720,0.0,1.0
2019-12-18,30.875,30.92,30.87,30.87,12000,30.875,30.92,30.87,30.87,12000,0.0,1.0
2019-12-19,30.905,32.465,30.85,30.85,15067,30.905,32.465,30.85,30.85,15067,0.0,1.0
2019-12-20,31.01,31.03,31.01,31.03,10300,31.01,31.03,31.01,31.03,10300,0.0,1.0
2019-12-23,30.968,31.02,30.968,31.02,6100,30.968,31.02,30.968,31.02,6100,0.0,1.0
2019-12-24,31.0,31.0,31.0,31.0,1046,31.0,31.0,31.0,31.0,1046,0.0,1.0
2019-12-26,31.006,31.04,30.96,31.009,11865,31.006,31.04,30.96,31.009,11865,0.0,1.0
2019-12-27,31.016,31.08,31.016,31.05,9300,31.016,31.08,31.016,31.05,9300,0.0,1.0
2019-12-30,30.965,31.02,30.949,30.97,7619,30.965,31.02,30.949,30.97,7619,0.0,1.0
2019-12-31,30.99,30.99,30.94,30.94,1762,30.99,30.99,30.94,30.94,1762,0.0,1.0
2020-01-02,31.116,31.13,31.09,31.09,4200,31.116,31.13,31.09,31.09,4200,0.0,1.0
2020-01-03,31.055,31.09,31.055,31.055,3004,31.055,31.09,31.055,31.055,3004,0.0,1.0
2020-01-06,31.07,31.1,31.031,31.031,1878,31.07,31.1,31.031,31.031,1878,0.0,1.0
2020-01-07,31.06,31.11,31.06,31.11,36318,31.06,31.11,31.06,31.11,36318,0.0,1.0
2020-01-08,31.112,31.17,31.05,31.13,12446,31.112,31.17,31.05,31.13,12446,0.0,1.0
2020-01-09,31.159,31.22,31.12,31.13,19100,31.159,31.22,31.12,31.13,19100,0.0,1.0
2020-01-10,31.157,31.25,31.157,31.25,1040,31.157,31.25,31.157,31.25,1040,0.0,1.0
2020-01-13,31.18,31.26,31.165,31.18,6100,31.18,31.26,31.165,31.18,6100,0.0,1.0
2020-01-14,31.25,31.27,31.249,31.27,7100,31.25,31.27,31.249,31.27,7100,0.0,1.0
2020-01-15,31.255,31.33,31.255,31.268,7403,31.255,31.33,31.255,31.268,7403,0.0,1.0
2020-01-16,31.315,31.35,31.305,31.305,500,31.315,31.35,31.305,31.305,500,0.0,1.0
2020-01-17,31.351,31.38,31.351,31.355,3300,31.351,31.38,31.351,31.355,3300,0.0,1.0
2020-01-21,31.33,31.39,31.317,31.38,9396,31.33,31.39,31.317,31.38,9396,0.0,1.0
2020-01-22,31.341,31.39,31.341,31.37,4900,31.341,31.39,31.341,31.37,4900,0.0,1.0
2020-01-23,31.39,31.39,31.34,31.34,781,31.39,31.39,31.34,31.34,781,0.0,1.0
2020-01-24,31.245,31.35,31.245,31.35,2100,31.245,31.35,31.245,31.35,2100,0.0,1.0
2020-01-27,31.08,31.14,31.08,31.13,2900,31.08,31.14,31.08,31.13,2900,0.0,1.0
2020-01-28,31.25,31.26,31.202,31.202,9300,31.25,31.26,31.202,31.202,9300,0.0,1.0
2020-01-29,31.194,31.27,31.194,31.25,1753,31.194,31.27,31.194,31.25,1753,0.0,1.0
2020-01-30,31.2235,31.24,31.2235,31.24,816,31.2235,31.24,31.2235,31.24,816,0.0,1.0
2020-01-31,31.042,31.15,31.042,31.15,1100,31.042,31.15,31.042,31.15,1100,0.0,1.0
2020-02-03,31.15,31.21,31.105,31.21,5510,31.15,31.21,31.105,31.21,5510,0.0,1.0
2020-02-04,31.291,31.35,31.291,31.31,5300,31.291,31.35,31.291,31.31,5300,0.0,1.0
2020-02-05,31.3702,31.3702,31.36,31.36,173,31.3702,31.3702,31.36,31.36,173,0.0,1.0
2020-02-06,31.41,31.41,31.41,31.41,27,31.41,31.41,31.41,31.41,27,0.0,1.0
2020-02-07,31.349,31.44,31.349,31.44,167,31.349,31.44,31.349,31.44,167,0.0,1.0
2020-02-10,31.428,31.44,31.428,31.43,3808,31.428,31.44,31.428,31.43,3808,0.0,1.0
2020-02-11,31.444,31.55,31.444,31.55,2200,31.444,31.55,31.444,31.55,2200,0.0,1.0
2020-02-12,31.505,31.519,31.505,31.519,900,31.505,31.519,31.505,31.519,900,0.0,1.0
2020-02-13,31.5,31.56,31.472,31.472,4447,31.5,31.56,31.472,31.472,4447,0.0,1.0
2020-02-14,31.51,31.54,31.51,31.54,400,31.51,31.54,31.51,31.54,400,0.0,1.0
2020-02-18,31.5,31.52,31.469,31.52,1065,31.5,31.52,31.469,31.52,1065,0.0,1.0
2020-02-19,31.6,31.6,31.531,31.539,3600,31.6,31.6,31.531,31.539,3600,0.0,1.0
2020-02-20,31.515,31.59,31.49,31.59,6200,31.515,31.59,31.49,31.59,6200,0.0,1.0
2020-02-21,31.4,31.4,31.4,31.4,8,31.4,31.4,31.4,31.4,8,0.0,1.0
2020-02-24,31.06,31.06,31.06,31.06,0,31.06,31.06,31.06,31.06,0,0.0,1.0
2020-02-25,30.729,30.94,30.729,30.94,2000,30.729,30.94,30.729,30.94,2000,0.0,1.0
2020-02-26,30.725,30.77,30.725,30.76,12494,30.725,30.77,30.725,30.76,12494,0.0,1.0
2020-02-27,30.168,30.475,30.168,30.47,6200,30.168,30.475,30.168,30.47,6200,0.0,1.0
2020-02-28,29.899,29.92,29.67,29.84,69800,29.899,29.92,29.67,29.84,69800,0.0,1.0
2020-03-02,30.615,31.14,30.13,30.216,22300,30.615,31.14,30.13,30.216,22300,0.0,1.0
2020-03-03,30.37,31.021,30.33,30.714,9170,30.37,31.021,30.33,30.714,9170,0.0,1.0
2020-03-04,30.9,30.9,30.486,30.524,11500,30.9,30.9,30.486,30.524,11500,0.0,1.0
2020-03-05,30.44,30.65,30.29,30.65,13196,30.44,30.65,30.29,30.65,13196,0.0,1.0
2020-03-06,30.16,30.16,29.88,30.16,68900,30.16,30.16,29.88,30.16,68900,0.0,1.0
2020-03-09,29.22,29.54,29.034,29.4,139700,29.22,29.54,29.034,29.4,139700,0.0,1.0
2020-03-10,29.75,29.81,28.883,29.51,73320,29.75,29.81,28.883,29.51,73320,0.0,1.0
2020-03-11,29.14,29.4,28.7,29.298,381800,29.14,29.4,28.7,29.298,381800,0.0,1.0
2020-03-12,27.868,30.479,27.733,29.6,443355,27.868,30.479,27.733,29.6,443355,0.0,1.0
2020-03-13,29.06,32.18,27.894,28.9,575739,29.06,32.18,27.894,28.9,575739,0.0,1.0
2020-03-16,27.08,29.06,27.08,29.06,387429,27.08,29.06,27.08,29.06,387429,0.0,1.0
2020-03-17,27.76,27.76,27.004,27.54,118618,27.76,27.76,27.004,27.54,118618,0.0,1.0
2020-03-18,26.85,27.29,26.25,27.29,71300,26.85,27.29,26.25,27.29,71300,0.0,1.0
2020-03-19,27.049,30.13,26.569,27.02,77326,27.049,30.13,26.569,27.02,77326,0.0,1.0
2020-03-20,26.93,27.54,26.769,27.33,53745,26.93,27.54,26.769,27.33,53745,0.0,1.0
2020-03-23,26.87,26.92,26.51,26.7,36600,26.87,26.92,26.51,26.7,36600,0.0,1.0
2020-03-24,27.55,27.966,27.37,27.524,20300,27.55,27.966,27.37,27.524,20300,0.0,1.0
2020-03-25,27.98,28.33,27.583,28.1,80474,27.98,28.33,27.583,28.1,80474,0.0,1.0
2020-03-26,28.28,29.38,28.11,28.28,38337,28.28,29.38,28.11,28.28,38337,0.0,1.0
2020-03-27,28.02,28.43,27.552,27.62,45867,28.02,28.43,27.552,27.62,45867,0.0,1.0
2020-03-30,28.45,28.47,28.2,28.31,20264,28.45,28.47,28.2,28.31,20264,0.0,1.0
2020-03-31,28.21,28.56,28.203,28.45,90228,28.21,28.56,28.203,28.45,90228,0.0,1.0
2020-04-01,27.88,28.24,27.553,28.24,98603,27.88,28.24,27.553,28.24,98603,0.0,1.0
2020-04-02,27.87,27.87,27.6,27.62,56500,27.87,27.87,27.6,27.62,56500,0.0,1.0
2020-04-03,27.833,27.93,27.622,27.87,102029,27.833,27.93,27.622,27.87,102029,0.0,1.0
2020-04-06,28.79,28.79,28.311,28.311,84400,28.79,28.79,28.311,28.311,84400,0.0,1.0
2020-04-07,28.93,29.155,28.628,28.899,205457,28.93,29.155,28.628,28.899,205457,0.0,1.0
2020-04-08,29.081,29.081,28.547,28.97,39517,29.081,29.081,28.547,28.97,39517,0.0,1.0
2020-04-09,29.37,29.45,29.144,29.2,55092,29.37,29.45,29.144,29.2,55092,0.0,1.0
2020-04-13,29.12,29.27,28.886,29.27,23488,29.12,29.27,28.886,29.27,23488,0.0,1.0
2020-04-14,29.64,29.64,29.395,29.56,24800,29.64,29.64,29.395,29.56,24800,0.0,1.0
2020-04-15,29.284,29.345,29.04,29.2,7013,29.284,29.345,29.04,29.2,7013,0.0,1.0
2020-04-16,29.22,29.48,29.19,29.48,6323,29.22,29.48,29.19,29.48,6323,0.0,1.0
2020-04-17,29.665,29.84,29.413,29.84,66091,29.665,29.84,29.413,29.84,66091,0.0,1.0
2020-04-20,29.33,29.66,29.31,29.575,20700,29.33,29.66,29.31,29.575,20700,0.0,1.0
2020-04-21,28.92,29.44,28.92,29.44,28430,28.92,29.44,28.92,29.44,28430,0.0,1.0
2020-04-22,29.373,29.4,29.06,29.11,395727,29.373,29.4,29.06,29.11,395727,0.0,1.0
2020-04-23,29.41,29.509,29.27,29.415,15192,29.41,29.509,29.27,29.415,15192,0.0,1.0
2020-04-24,29.465,29.57,29.25,29.57,27800,29.465,29.57,29.25,29.57,27800,0.0,1.0
2020-04-27,29.83,29.83,29.624,29.67,15800,29.83,29.83,29.624,29.67,15800,0.0,1.0
2020-04-28,29.7,29.82,29.64,29.82,26700,29.7,29.82,29.64,29.82,26700,0.0,1.0
2020-04-29,30.02,30.07,29.822,29.822,26600,30.02,30.07,29.822,29.822,26600,0.0,1.0
2020-04-30,29.854,30.16,29.69,30.16,8070,29.854,30.16,29.69,30.16,8070,0.0,1.0
2020-05-01,29.48,29.67,29.36,29.64,36900,29.48,29.67,29.36,29.64,36900,0.0,1.0
2020-05-04,29.556,29.585,29.373,29.48,13136,29.556,29.585,29.373,29.48,13136,0.0,1.0
2020-05-05,29.676,29.835,29.648,29.76,345100,29.676,29.835,29.648,29.76,345100,0.0,1.0
2020-05-06,30.05,30.055,29.524,29.75,31133,30.05,30.055,29.524,29.75,31133,0.0,1.0
2020-05-07,29.77,29.89,29.712,29.89,31400,29.77,29.89,29.712,29.89,31400,0.0,1.0
2020-05-08,29.96,30.03,29.868,30.01,48037,29.96,30.03,29.868,30.01,48037,0.0,1.0
2020-05-11,30.005,30.1,29.89,29.97,14335,30.005,30.1,29.89,29.97,14335,0.0,1.0
2020-05-12,29.707,30.038,29.69,29.99,31376,29.707,30.038,29.69,29.99,31376,0.0,1.0
2020-05-13,29.418,30.835,29.31,29.71,93573,29.418,30.835,29.31,29.71,93573,0.0,1.0
2020-05-14,29.649,30.205,29.23,29.49,21393,29.649,30.205,29.23,29.49,21393,0.0,1.0
2020-05-15,29.617,29.64,29.48,29.56,3916,29.617,29.64,29.48,29.56,3916,0.0,1.0
2020-05-18,29.97,30.32,29.92,30.32,11115,29.97,30.32,29.92,30.32,11115,0.0,1.0
2020-05-19,30.04,30.22,29.96,30.054,27364,30.04,30.22,29.96,30.054,27364,0.0,1.0
2020-05-20,30.134,30.25,30.068,30.22,25863,30.134,30.25,30.068,30.22,25863,0.0,1.0
2020-05-21,30.15,30.26,30.065,30.17,21657,30.15,30.26,30.065,30.17,21657,0.0,1.0
2020-05-22,30.103,30.215,29.95,30.16,18770,30.103,30.215,29.95,30.16,18770,0.0,1.0
2020-05-26,30.275,30.55,30.275,30.55,10900,30.275,30.55,30.275,30.55,10900,0.0,1.0
2020-05-27,30.48,30.5,30.125,30.39,48481,30.48,30.5,30.125,30.39,48481,0.0,1.0
2020-05-28,30.447,30.68,30.4,30.64,34997,30.447,30.68,30.4,30.64,34997,0.0,1.0
2020-05-29,30.513,30.56,30.351,30.51,5648,30.513,30.56,30.351,30.51,5648,0.0,1.0
2020-06-01,30.614,30.73,30.56,30.73,4001,30.614,30.73,30.56,30.73,4001,0.0,1.0
2020-06-02,30.72,30.738,30.583,30.6,466891,30.72,30.738,30.583,30.6,466891,0.0,1.0
2020-06-03,30.925,30.979,30.745,30.8,52300,30.925,30.979,30.745,30.8,52300,0.0,1.0
2020-06-04,30.789,30.89,30.67,30.67,40244,30.789,30.89,30.67,30.67,40244,0.0,1.0
2020-06-05,31.229,31.245,31.0,31.0,13000,31.229,31.245,31.0,31.0,13000,0.0,1.0
2020-06-08,31.247,31.3,31.09,31.29,10830,31.247,31.3,31.09,31.29,10830,0.0,1.0
2020-06-09,31.18,31.26,31.12,31.15,6021,31.18,31.26,31.12,31.15,6021,0.0,1.0
2020-06-10,31.14,31.19,31.01,31.19,34900,31.14,31.19,31.01,31.19,34900,0.0,1.0
2020-06-11,30.29,30.8,30.22,30.8,25400,30.29,30.8,30.22,30.8,25400,0.0,1.0
2020-06-12,30.465,30.71,30.22,30.624,54000,30.465,30.71,30.22,30.624,54000,0.0,1.0
2020-06-15,30.44,30.65,30.25,30.28,15913,30.44,30.65,30.25,30.28,15913,0.0,1.0
2020-06-16,30.682,30.98,30.682,30.98,6665,30.682,30.98,30.682,30.98,6665,0.0,1.0
2020-06-17,30.705,30.87,30.61,30.71,98787,30.705,30.87,30.61,30.71,98787,0.0,1.0
2020-06-18,30.715,30.773,30.676,30.68,29178,30.715,30.773,30.676,30.68,29178,0.0,1.0
2020-06-19,30.707,30.988,30.551,30.988,25336,30.707,30.988,30.551,30.988,25336,0.0,1.0
2020-06-22,30.759,30.819,30.612,30.79,21644,30.759,30.819,30.612,30.79,21644,0.0,1.0
2020-06-23,30.821,30.96,30.75,30.96,228065,30.821,30.96,30.75,30.96,228065,0.0,1.0
2020-06-24,30.544,30.83,30.451,30.83,35301,30.544,30.83,30.451,30.83,35301,0.0,1.0
2020-06-25,30.698,30.76,30.42,30.61,23186,30.698,30.76,30.42,30.61,23186,0.0,1.0
2020-06-26,30.414,30.55,30.35,30.55,4727,30.414,30.55,30.35,30.55,4727,0.0,1.0
2020-06-29,30.517,30.63,30.3801,30.4,21306,30.517,30.63,30.3801,30.4,21306,0.0,1.0
2020-06-30,30.817,30.817,30.572,30.64,18653,30.817,30.817,30.572,30.64,18653,0.0,1.0
2020-07-01,30.87,30.96,30.857,30.93,4659,30.87,30.96,30.857,30.93,4659,0.0,1.0
2020-07-02,30.99,31.07,30.86,31.03,22800,30.99,31.07,30.86,31.03,22800,0.0,1.0
2020-07-06,31.14,31.17,30.99,30.99,15298,31.14,31.17,30.99,30.99,15298,0.0,1.0
2020-07-07,30.966,31.15,30.966,31.13,53800,30.966,31.15,30.966,31.13,53800,0.0,1.0
2020-07-08,31.072,31.14,30.973,31.11,20849,31.072,31.14,30.973,31.11,20849,0.0,1.0
2020-07-09,31.015,31.105,30.912,31.06,52986,31.015,31.105,30.912,31.06,52986,0.0,1.0
2020-07-10,31.115,31.343,30.987,31.025,5179,31.115,31.343,30.987,31.025,5179,0.0,1.0
2020-07-13,30.981,31.2,30.981,31.2,36096,30.981,31.2,30.981,31.2,36096,0.0,1.0
2020-07-14,31.155,31.16,30.983,31.03,23100,31.155,31.16,30.983,31.03,23100,0.0,1.0
2020-07-15,31.15,31.35,31.12,31.35,13427,31.15,31.35,31.12,31.35,13427,0.0,1.0
2020-07-16,31.227,31.26,31.09,31.21,12804,31.227,31.26,31.09,31.21,12804,0.0,1.0
2020-07-17,31.275,31.319,31.24,31.3,11600,31.275,31.319,31.24,31.3,11600,0.0,1.0
2020-07-20,31.405,31.41,31.22,31.22,800,31.405,31.41,31.22,31.22,800,0.0,1.0
2020-07-21,31.382,31.51,31.35,31.44,28044,31.382,31.51,31.35,31.44,28044,0.0,1.0
2020-07-22,31.4566,31.49,31.31,31.34,29504,31.4566,31.49,31.31,31.34,29504,0.0,1.0
2020-07-23,31.3119,31.4985,31.2936,31.37,13925,31.3119,31.4985,31.2936,31.37,13925,0.0,1.0
2020-07-24,31.2345,31.31,31.1839,31.2563,7007,31.2345,31.31,31.1839,31.2563,7007,0.0,1.0
2020-07-27,31.335,31.35,31.24,31.35,9633,31.335,31.35,31.24,31.35,9633,0.0,1.0
2020-07-28,31.265,31.41,31.22,31.24,4747,31.265,31.41,31.22,31.24,4747,0.0,1.0
2020-07-29,31.3807,31.5,31.3,31.38,8601,31.3807,31.5,31.3,31.38,8601,0.0,1.0
2020-07-30,31.345,31.365,31.2413,31.36,11619,31.345,31.365,31.2413,31.36,11619,0.0,1.0
2020-07-31,31.4298,31.4499,31.25,31.32,14673,31.4298,31.4499,31.25,31.32,14673,0.0,1.0
2020-08-03,31.5437,31.6,31.4688,31.4688,9162,31.5437,31.6,31.4688,31.4688,9162,0.0,1.0
2020-08-04,31.575,31.63,31.4,31.4,31972,31.575,31.63,31.4,31.4,31972,0.0,1.0
2020-08-05,31.6,31.655,31.54,31.54,10803,31.6,31.655,31.54,31.54,10803,0.0,1.0
2020-08-06,31.68,31.6818,31.68,31.6818,633,31.68,31.6818,31.68,31.6818,633,0.0,1.0
2020-08-07,31.6857,31.78,31.61,31.78,41199,31.6857,31.78,31.61,31.78,41199,0.0,1.0
2020-08-10,31.725,31.765,31.67,31.765,2796,31.725,31.765,31.67,31.765,2796,0.0,1.0
2020-08-11,31.61,31.87,31.61,31.73,289007,31.61,31.87,31.61,31.73,289007,0.0,1.0
2020-08-12,31.825,31.8899,31.73,31.82,15660,31.825,31.8899,31.73,31.82,15660,0.0,1.0
2020-08-13,31.8147,31.9099,31.7719,31.88,7969,31.8147,31.9099,31.7719,31.88,7969,0.0,1.0
2020-08-14,31.8035,31.88,31.7,31.7,9051,31.8035,31.88,31.7,31.7,9051,0.0,1.0
2020-08-17,31.8692,31.9299,31.8,31.9299,7573,31.8692,31.9299,31.8,31.9299,7573,0.0,1.0
2020-08-18,31.915,31.9699,31.83,31.905,189999,31.915,31.9699,31.83,31.905,189999,0.0,1.0
2020-08-19,31.85,32.46,31.81,32.46,144559,31.85,32.46,31.81,32.46,144559,0.0,1.0
2020-08-20,31.895,31.925,31.82,31.91,133313,31.895,31.925,31.82,31.91,133313,0.0,1.0
2020-08-21,31.96,31.99,31.9161,31.94,32225,31.96,31.99,31.9161,31.94,32225,0.0,1.0
2020-08-24,31.9652,32.08,31.92,32.08,18822,31.9652,32.08,31.92,32.08,18822,0.0,1.0
2020-08-25,32.045,32.075,31.93,31.93,20897,32.045,32.075,31.93,31.93,20897,0.0,1.0
2020-08-26,32.105,32.16,32.0297,32.05,13539,32.105,32.16,32.0297,32.05,13539,0.0,1.0
2020-08-27,32.0534,32.155,31.9866,32.1,52352,32.0534,32.155,31.9866,32.1,52352,0.0,1.0
2020-08-28,32.07,32.16,32.0699,32.08,9642,32.07,32.16,32.0699,32.08,9642,0.0,1.0
2020-08-31,32.0813,32.22,32.0813,32.22,14283,32.0813,32.22,32.0813,32.22,14283,0.0,1.0
2020-09-01,32.11,32.165,32.02,32.0488,67883,32.11,32.165,32.02,32.0488,67883,0.0,1.0
2020-09-02,32.1957,32.24,32.1001,32.24,9780,32.1957,32.24,32.1001,32.24,9780,0.0,1.0
2020-09-03,31.79,32.1779,31.7,32.07,39821,31.79,32.1779,31.7,32.07,39821,0.0,1.0
2020-09-04,31.9378,31.9489,31.5814,31.5814,40555,31.9378,31.9489,31.5814,31.5814,40555,0.0,1.0
2020-09-08,31.6761,31.81,31.6133,31.81,5515,31.6761,31.81,31.6133,31.81,5515,0.0,1.0
2020-09-09,31.8953,32.2199,31.68,31.68,11961,31.8953,32.2199,31.68,31.68,11961,0.0,1.0
2020-09-10,31.7,31.92,31.65,31.92,17553,31.7,31.92,31.65,31.92,17553,0.0,1.0
2020-09-11,31.742,31.82,31.58,31.7,17194,31.742,31.82,31.58,31.7,17194,0.0,1.0
2020-09-14,31.835,31.9591,31.72,31.94,62918,31.835,31.9591,31.72,31.94,62918,0.0,1.0
2020-09-15,31.7918,31.98,31.7375,31.97,10654,31.7918,31.98,31.7375,31.97,10654,0.0,1.0
2020-09-16,31.8325,31.88,31.8,31.86,1821,31.8325,31.88,31.8,31.86,1821,0.0,1.0
2020-09-17,31.7222,31.8583,31.565,31.57,11370,31.7222,31.8583,31.565,31.57,11370,0.0,1.0
2020-09-18,31.6234,31.7784,31.5546,31.7784,5933,31.6234,31.7784,31.5546,31.7784,5933,0.0,1.0
2020-09-21,31.4507,31.4507,31.2402,31.3001,15979,31.4507,31.4507,31.2402,31.3001,15979,0.0,1.0
2020-09-22,31.64,31.64,31.3901,31.55,9660,31.64,31.64,31.3901,31.55,9660,0.0,1.0
2020-09-23,31.2737,31.74,31.2713,31.52,14231,31.2737,31.74,31.2713,31.52,14231,0.0,1.0
2020-09-24,31.27,31.4208,31.14,31.14,198229,31.27,31.4208,31.14,31.14,198229,0.0,1.0
2020-09-25,31.5543,31.5543,31.18,31.18,11209,31.5543,31.5543,31.18,31.18,11209,0.0,1.0
2020-09-28,31.57,31.7455,31.48,31.625,35772,31.57,31.7455,31.48,31.625,35772,0.0,1.0
2020-09-29,31.6854,31.73,31.59,31.73,10612,31.6854,31.73,31.59,31.73,10612,0.0,1.0
2020-09-30,31.8089,31.88,31.62,31.62,12924,31.8089,31.88,31.62,31.62,12924,0.0,1.0
2020-10-01,31.835,31.9399,31.71,31.875,18287,31.835,31.9399,31.71,31.875,18287,0.0,1.0
2020-10-02,31.7389,31.81,31.62,31.81,17599,31.7389,31.81,31.62,31.81,17599,0.0,1.0
2020-10-05,31.9192,31.939,31.66,31.66,7926,31.9192,31.939,31.66,31.66,7926,0.0,1.0
2020-10-06,31.786,31.945,31.73,31.86,13436,31.786,31.945,31.73,31.86,13436,0.0,1.0
2020-10-07,31.9888,32.0069,31.84,31.84,24398,31.9888,32.0069,31.84,31.84,24398,0.0,1.0
2020-10-08,32.0959,32.0987,31.98,31.98,11942,32.0959,32.0987,31.98,31.98,11942,0.0,1.0
2020-10-09,32.18,32.26,32.1,32.1,15205,32.18,32.26,32.1,32.1,15205,0.0,1.0
2020-10-12,32.3634,32.4199,32.28,32.33,9733,32.3634,32.4199,32.28,32.33,9733,0.0,1.0
2020-10-13,32.3089,32.37,32.22,32.3,3668,32.3089,32.37,32.22,32.3,3668,0.0,1.0
2020-10-14,32.2606,32.33,32.22,32.265,3830,32.2606,32.33,32.22,32.265,3830,0.0,1.0
2020-10-15,32.2309,32.2428,32.1,32.1693,54643,32.2309,32.2428,32.1,32.1693,54643,0.0,1.0
2020-10-16,32.2447,32.321,32.16,32.22,11624,32.2447,32.321,32.16,32.22,11624,0.0,1.0
2020-10-19,32.025,32.2684,32.02,32.2,8438,32.025,32.2684,32.02,32.2,8438,0.0,1.0
2020-10-20,32.09,32.32,32.07,32.11,9566,32.09,32.32,32.07,32.11,9566,0.0,1.0
2020-10-21,32.1582,32.1789,32.05,32.15,33382,32.1582,32.1789,32.05,32.15,33382,0.0,1.0
2020-10-22,32.1984,32.25,32.0615,32.171,21824,32.1984,32.25,32.0615,32.171,21824,0.0,1.0
2020-10-23,32.2439,32.2439,32.1501,32.1501,2104,32.2439,32.2439,32.1501,32.1501,2104,0.0,1.0
2020-10-26,31.95,32.1745,31.9,32.1745,6103,31.95,32.1745,31.9,32.1745,6103,0.0,1.0
2020-10-27,32.06,32.06,31.95,31.95,14391,32.06,32.06,31.95,31.95,14391,0.0,1.0
2020-10-28,31.4563,31.765,31.4501,31.61,18989,31.4563,31.765,31.4501,31.61,18989,0.0,1.0
2020-10-29,31.72,31.765,31.54,31.54,3616,31.72,31.765,31.54,31.54,3616,0.0,1.0
2020-10-30,31.46,31.7134,31.34,31.69,51560,31.46,31.7134,31.34,31.69,51560,0.0,1.0
2020-11-02,31.6773,31.76,31.53,31.67,81823,31.6773,31.76,31.53,31.67,81823,0.0,1.0
2020-11-03,31.9933,32.115,31.89,31.917,12537,31.9933,32.115,31.89,31.917,12537,0.0,1.0
2020-11-04,32.3066,32.48,32.3066,32.415,8572,32.3066,32.48,32.3066,32.415,8572,0.0,1.0
2020-11-05,32.4547,32.59,32.41,32.41,41263,32.4547,32.59,32.41,32.41,41263,0.0,1.0
2020-11-06,32.5734,32.5734,32.39,32.39,13213,32.5734,32.5734,32.39,32.39,13213,0.0,1.0
2020-11-09,32.6706,32.78,32.6301,32.78,162198,32.6706,32.78,32.6301,32.78,162198,0.0,1.0
2020-11-10,32.681,32.7199,32.58,32.58,21717,32.681,32.7199,32.58,32.58,21717,0.0,1.0
2020-11-11,32.7126,32.7461,32.51,32.59,347516,32.7126,32.7461,32.51,32.59,347516,0.0,1.0
2020-11-12,32.6678,32.7486,32.61,32.63,7827,32.6678,32.7486,32.61,32.63,7827,0.0,1.0
2020-11-13,32.7139,32.77,32.6611,32.77,62963,32.7139,32.77,32.6611,32.77,62963,0.0,1.0
2020-11-16,32.72,32.77,32.71,32.77,13306,32.72,32.77,32.71,32.77,13306,0.0,1.0
2020-11-17,32.73,32.79,32.72,32.72,78561,32.73,32.79,32.72,32.72,78561,0.0,1.0
2020-11-18,32.73,32.8199,32.71,32.71,113343,32.73,32.8199,32.71,32.71,113343,0.0,1.0
2020-11-19,32.89,32.93,32.7301,32.93,251924,32.89,32.93,32.7301,32.93,251924,0.0,1.0
2020-11-20,32.815,32.94,32.73,32.94,273061,32.815,32.94,32.73,32.94,273061,0.0,1.0
2020-11-23,32.8125,32.97,32.69,32.97,147743,32.8125,32.97,32.69,32.97,147743,0.0,1.0
2020-11-24,33.05,33.11,32.84,33.03,424040,33.05,33.11,32.84,33.03,424040,0.0,1.0
2020-11-25,33.06,33.0882,32.9,32.9,148450,33.06,33.0882,32.9,32.9,148450,0.0,1.0
2020-11-27,33.06,33.12,32.98,32.98,2311,33.06,33.12,32.98,32.98,2311,0.0,1.0
2020-11-30,32.99,33.17,32.78,33.17,66336,32.99,33.17,32.78,33.17,66336,0.0,1.0
2020-12-01,33.14,33.34,33.03,33.34,48713,33.14,33.34,33.03,33.34,48713,0.0,1.0
2020-12-02,33.13,33.2,33.02,33.02,27008,33.13,33.2,33.02,33.02,27008,0.0,1.0
2020-12-03,33.16,33.24,33.0995,33.14,37965,33.16,33.24,33.0995,33.14,37965,0.0,1.0
2020-12-04,33.28,33.28,33.1677,33.22,37678,33.28,33.28,33.1677,33.22,37678,0.0,1.0
2020-12-07,33.192,33.37,33.11,33.37,14456,33.192,33.37,33.11,33.37,14456,0.0,1.0
2020-12-08,33.2365,33.2999,33.05,33.28,14856,33.2365,33.2999,33.05,33.28,14856,0.0,1.0
2020-12-09,33.11,33.32,32.99,33.32,42569,33.11,33.32,32.99,33.32,42569,0.0,1.0
2020-12-10,33.09,33.23,33.08,33.23,15769,33.09,33.23,33.08,33.23,15769,0.0,1.0
2020-12-11,33.16,33.17,32.9549,33.17,34168,33.16,33.17,32.9549,33.17,34168,0.0,1.0
2020-12-14,33.08,33.5699,33.0,33.16,44383,33.08,33.5699,33.0,33.16,44383,0.0,1.0
2020-12-15,33.25,33.25,33.1,33.1,16134,33.25,33.25,33.1,33.1,16134,0.0,1.0
2020-12-16,33.24,33.33,33.1533,33.33,20562,33.24,33.33,33.1533,33.33,20562,0.0,1.0
2020-12-17,33.29,33.34,33.225,33.256,18378,33.29,33.34,33.225,33.256,18378,0.0,1.0
2020-12-18,33.19,33.3512,33.1112,33.25,57551,33.19,33.3512,33.1112,33.25,57551,0.0,1.0
2020-12-21,33.12,33.2063,32.93,33.0505,35342,33.12,33.2063,32.93,33.0505,35342,0.0,1.0
2020-12-22,33.1445,33.29,33.0801,33.29,8670,33.1445,33.29,33.0801,33.29,8670,0.0,1.0
2020-12-23,33.25,33.33,33.105,33.185,26264,33.25,33.33,33.105,33.185,26264,0.0,1.0
2020-12-24,33.29,33.3,33.18,33.29,9309,33.29,33.3,33.18,33.29,9309,0.0,1.0
2020-12-28,33.38,33.4,33.2734,33.2843,3875,33.38,33.4,33.2734,33.2843,3875,0.0,1.0
2020-12-29,33.17,33.52,33.12,33.52,3023,33.17,33.52,33.12,33.52,3023,0.0,1.0
2020-12-30,33.37,33.41,33.228,33.39,34325,33.37,33.41,33.228,33.39,34325,0.0,1.0
2020-12-31,33.31,33.66,33.25,33.45,4275,33.31,33.66,33.25,33.45,4275,0.0,1.0
2021-01-04,33.28,33.4629,33.0379,33.3,36254,33.28,33.4629,33.0379,33.3,36254,0.0,1.0
2021-01-05,33.38,33.4099,33.12,33.1659,39760,33.38,33.4099,33.12,33.1659,39760,0.0,1.0
2021-01-06,33.3299,33.45,33.2619,33.44,16913,33.3299,33.45,33.2619,33.44,16913,0.0,1.0
2021-01-07,33.51,33.6,33.3415,33.44,12366,33.51,33.6,33.3415,33.44,12366,0.0,1.0
2021-01-08,33.47,33.51,33.33,33.3681,18965,33.47,33.51,33.33,33.3681,18965,0.0,1.0
2021-01-11,33.3689,33.57,33.2701,33.57,7680,33.3689,33.57,33.2701,33.57,7680,0.0,1.0
2021-01-12,33.48,33.49,33.3766,33.415,42561,33.48,33.49,33.3766,33.415,42561,0.0,1.0
2021-01-13,33.5,33.56,33.33,33.33,20644,33.5,33.56,33.33,33.33,20644,0.0,1.0
2021-01-14,33.46,33.53,33.3656,33.5299,6564,33.46,33.53,33.3656,33.5299,6564,0.0,1.0
2021-01-15,33.38,33.47,33.27,33.3859,12851,33.38,33.47,33.27,33.3859,12851,0.0,1.0
2021-01-19,33.42,33.47,33.29,33.29,13389,33.42,33.47,33.29,33.29,13389,0.0,1.0
2021-01-20,33.6,33.635,33.47,33.48,22789,33.6,33.635,33.47,33.48,22789,0.0,1.0
2021-01-21,33.5,33.67,33.4828,33.67,7684,33.5,33.67,33.4828,33.67,7684,0.0,1.0
2021-01-22,33.485,33.61,33.43,33.61,25818,33.485,33.61,33.43,33.61,25818,0.0,1.0
2021-01-25,33.61,33.64,32.98,33.64,18533,33.61,33.64,32.98,33.64,18533,0.0,1.0
2021-01-26,33.54,33.5799,33.4401,33.49,10138,33.54,33.5799,33.4401,33.49,10138,0.0,1.0
2021-01-27,33.16,33.42,33.14,33.3807,10554,33.16,33.42,33.14,33.3807,10554,0.0,1.0
2021-01-28,33.24,33.38,33.1826,33.2401,241254,33.24,33.38,33.1826,33.2401,241254,0.0,1.0
2021-01-29,33.11,33.22,32.995,33.04,12359,33.11,33.22,32.995,33.04,12359,0.0,1.0
2021-02-01,33.2874,33.2874,33.205,33.205,6183,33.2874,33.2874,33.205,33.205,6183,0.0,1.0
2021-02-02,33.33,33.424,33.26,33.26,19382,33.33,33.424,33.26,33.26,19382,0.0,1.0
2021-02-03,33.4199,33.433,33.388,33.43,6164,33.4199,33.433,33.388,33.43,6164,0.0,1.0
2021-02-04,33.5,33.52,33.39,33.39,7963,33.5,33.52,33.39,33.39,7963,0.0,1.0
2021-02-05,33.558,33.62,33.5,33.62,15939,33.558,33.62,33.5,33.62,15939,0.0,1.0
2021-02-08,33.66,33.78,33.55,33.64,5990,33.66,33.78,33.55,33.64,5990,0.0,1.0
2021-02-09,33.6354,33.6693,33.58,33.635,3676,33.6354,33.6693,33.58,33.635,3676,0.0,1.0
2021-02-10,33.5868,33.76,33.53,33.76,21546,33.5868,33.76,33.53,33.76,21546,0.0,1.0
2021-02-11,33.5781,33.605,33.54,33.56,14425,33.5781,33.605,33.54,33.56,14425,0.0,1.0
2021-02-12,33.6612,33.671,33.64,33.64,3749,33.6612,33.671,33.64,33.64,3749,0.0,1.0
2021-02-16,33.6351,33.74,33.5928,33.705,5608,33.6351,33.74,33.5928,33.705,5608,0.0,1.0
2021-02-17,33.59,33.61,33.49,33.49,5700,33.59,33.61,33.49,33.49,5700,0.0,1.0
2021-02-18,33.5704,33.588,33.51,33.55,5996,33.5704,33.588,33.51,33.55,5996,0.0,1.0
2021-02-19,33.5889,33.63,33.56,33.63,5932,33.5889,33.63,33.56,33.63,5932,0.0,1.0
2021-02-22,33.5411,33.7,33.475,33.7,5842,33.5411,33.7,33.475,33.7,5842,0.0,1.0
2021-02-23,33.5856,33.6,33.47,33.47,1557,33.5856,33.6,33.47,33.47,1557,0.0,1.0
2021-02-24,33.6942,33.7,33.535,33.535,8959,33.6942,33.7,33.535,33.535,8959,0.0,1.0
2021-02-25,33.386,33.6898,33.38,33.58,10712,33.386,33.6898,33.38,33.58,10712,0.0,1.0
2021-02-26,33.4422,33.4422,33.34,33.39,2600,33.4422,33.4422,33.34,33.39,2600,0.0,1.0
2021-03-01,33.6,33.65,33.48,33.48,20566,33.6,33.65,33.48,33.48,20566,0.0,1.0
2021-03-02,33.5941,33.7,33.5941,33.6,4097,33.5941,33.7,33.5941,33.6,4097,0.0,1.0
2021-03-03,33.4675,33.6167,33.4675,33.51,16058,33.4675,33.6167,33.4675,33.51,16058,0.0,1.0
2021-03-04,33.3077,33.47,33.23,33.47,6615,33.3077,33.47,33.23,33.47,6615,0.0,1.0
2021-03-05,33.5489,33.5685,33.2412,33.34,5286,33.5489,33.5685,33.2412,33.34,5286,0.0,1.0
2021-03-08,33.5284,33.7,33.5213,33.5893,15421,33.5284,33.7,33.5213,33.5893,15421,0.0,1.0
2021-03-09,33.6156,33.71,33.6156,33.65,2999,33.6156,33.71,33.6156,33.65,2999,0.0,1.0
2021-03-10,33.6608,33.7,33.64,33.64,20391,33.6608,33.7,33.64,33.64,20391,0.0,1.0
2021-03-11,33.77,33.86,33.7301,33.81,12694,33.77,33.86,33.7301,33.81,12694,0.0,1.0
2021-03-12,33.7902,33.84,33.7001,33.8,7244,33.7902,33.84,33.7001,33.8,7244,0.0,1.0
2021-03-15,33.8641,33.88,33.77,33.83,8191,33.8641,33.88,33.77,33.83,8191,0.0,1.0
2021-03-16,33.8587,33.94,33.82,33.94,1638,33.8587,33.94,33.82,33.94,1638,0.0,1.0
2021-03-17,33.902,33.902,33.7774,33.7774,1754,33.902,33.902,33.7774,33.7774,1754,0.0,1.0
2021-03-18,33.7795,33.8221,33.7795,33.8221,566,33.7795,33.8221,33.7795,33.8221,566,0.0,1.0
2021-03-19,33.8002,33.848,33.7599,33.848,1187,33.8002,33.848,33.7599,33.848,1187,0.0,1.0
2021-03-22,33.9013,33.96,33.73,33.73,6092,33.9013,33.96,33.73,33.73,6092,0.0,1.0
2021-03-23,33.8328,33.9599,33.8328,33.93,3542,33.8328,33.9599,33.8328,33.93,3542,0.0,1.0
2021-03-24,33.8049,33.9699,33.8049,33.96,2901,33.8049,33.9699,33.8049,33.96,2901,0.0,1.0
2021-03-25,33.8708,33.8708,33.74,33.8,8155,33.8708,33.8708,33.74,33.8,8155,0.0,1.0
2021-03-26,34.01,34.01,33.8624,33.89,2166,34.01,34.01,33.8624,33.89,2166,0.0,1.0
2021-03-29,33.9864,33.9864,33.92,33.92,2156,33.9864,33.9864,33.92,33.92,2156,0.0,1.0
2021-03-30,33.999,33.999,33.999,33.999,97,33.999,33.999,33.999,33.999,97,0.0,1.0
2021-03-31,34.0651,34.0651,33.99,33.99,8360,34.0651,34.0651,33.99,33.99,8360,0.0,1.0
2021-04-01,34.165,34.2,34.0515,34.1725,6057,34.165,34.2,34.0515,34.1725,6057,0.0,1.0
2021-04-05,34.1977,34.2535,34.1977,34.2535,345,34.1977,34.2535,34.1977,34.2535,345,0.0,1.0
2021-04-06,34.1745,34.24,34.1745,34.19,3101,34.1745,34.24,34.1745,34.19,3101,0.0,1.0
2021-04-07,34.2459,34.25,34.18,34.24,29357,34.2459,34.25,34.18,34.24,29357,0.0,1.0
2021-04-08,34.2631,34.27,34.2,34.2,40301,34.2631,34.27,34.2,34.2,40301,0.0,1.0
2021-04-09,34.288,34.334,34.2,34.21,4038,34.288,34.334,34.2,34.21,4038,0.0,1.0
2021-04-12,34.2925,34.35,34.234,34.25,5115,34.2925,34.35,34.234,34.25,5115,0.0,1.0
2021-04-13,34.3152,34.37,34.2611,34.305,2489,34.3152,34.37,34.2611,34.305,2489,0.0,1.0
2021-04-14,34.34,34.34,34.24,34.3145,5349,34.34,34.34,34.24,34.3145,5349,0.0,1.0
2021-04-15,34.3651,34.41,34.302,34.39,18100,34.3651,34.41,34.302,34.39,18100,0.0,1.0
2021-04-16,34.3725,34.4095,34.32,34.33,5152,34.3725,34.4095,34.32,34.33,5152,0.0,1.0
2021-04-19,34.359,34.3818,34.26,34.3818,9219,34.359,34.3818,34.26,34.3818,9219,0.0,1.0
2021-04-20,34.2698,34.335,34.24,34.335,1917,34.2698,34.335,34.24,34.335,1917,0.0,1.0
2021-04-21,34.35,34.361,34.26,34.3182,5138,34.35,34.361,34.26,34.3182,5138,0.0,1.0
2021-04-22,34.35,34.45,34.3,34.44,5079,34.35,34.45,34.3,34.44,5079,0.0,1.0
2021-04-23,34.36,34.36,34.291,34.35,2579,34.36,34.36,34.291,34.35,2579,0.0,1.0
2021-04-26,34.3741,34.375,34.3113,34.3405,1306,34.3741,34.375,34.3113,34.3405,1306,0.0,1.0
2021-04-27,34.3749,34.38,34.3013,34.3581,6870,34.3749,34.38,34.3013,34.3581,6870,0.0,1.0
2021-04-28,34.3849,34.41,34.3225,34.33,4007,34.3849,34.41,34.3225,34.33,4007,0.0,1.0
2021-04-29,34.396,34.4299,34.325,34.331,12664,34.396,34.4299,34.325,34.331,12664,0.0,1.0
2021-04-30,34.31,34.405,34.3013,34.34,21055,34.31,34.405,34.3013,34.34,21055,0.0,1.0
2021-05-03,34.3911,34.431,34.33,34.36,12244,34.3911,34.431,34.33,34.36,12244,0.0,1.0
2021-05-04,34.3027,34.37,34.24,34.31,4162,34.3027,34.37,34.24,34.31,4162,0.0,1.0
2021-05-05,34.37,34.45,34.3,34.32,2900,34.37,34.45,34.3,34.32,2900,0.0,1.0
2021-05-06,34.39,34.4783,34.294,34.38,4428,34.39,34.4783,34.294,34.38,4428,0.0,1.0
2021-05-07,34.47,34.559,34.41,34.47,43693,34.47,34.559,34.41,34.47,43693,0.0,1.0
2021-05-10,34.4287,34.62,34.354,34.62,10999,34.4287,34.62,34.354,34.62,10999,0.0,1.0
2021-05-11,34.3361,34.404,34.22,34.2301,105165,34.3361,34.404,34.22,34.2301,105165,0.0,1.0
2021-05-12,34.0902,34.28,34.08,34.28,5575,34.0902,34.28,34.08,34.28,5575,0.0,1.0
2021-05-13,34.2575,34.2789,34.04,34.04,3116,34.2575,34.2789,34.04,34.04,3116,0.0,1.0
2021-05-14,34.4149,34.45,34.3,34.38,25331,34.4149,34.45,34.3,34.38,25331,0.0,1.0
2021-05-17,34.36,34.44,34.26,34.429,3552,34.36,34.44,34.26,34.429,3552,0.0,1.0
2021-05-18,34.3293,34.46,34.25,34.3001,11810,34.3293,34.46,34.25,34.3001,11810,0.0,1.0
2021-05-19,34.2319,34.32,34.07,34.3,7787,34.2319,34.32,34.07,34.3,7787,0.0,1.0
2021-05-20,34.3304,34.4,34.29,34.325,6192,34.3304,34.4,34.29,34.325,6192,0.0,1.0
2021-05-21,34.39,34.51,34.3,34.51,13063,34.39,34.51,34.3,34.51,13063,0.0,1.0
2021-05-24,34.48,34.54,34.31,34.31,4665,34.48,34.54,34.31,34.31,4665,0.0,1.0
2021-05-25,34.52,34.559,34.37,34.4,9558,34.52,34.559,34.37,34.4,9558,0.0,1.0
2021-05-26,34.475,34.475,34.371,34.371,1326,34.475,34.475,34.371,34.371,1326,0.0,1.0
2021-05-27,34.5052,34.542,34.4316,34.45,1458,34.5052,34.542,34.4316,34.45,1458,0.0,1.0
2021-05-28,34.5548,34.64,34.49,34.55,51256,34.5548,34.64,34.49,34.55,51256,0.0,1.0
2021-06-01,34.43,34.55,34.43,34.49,43934,34.43,34.55,34.43,34.49,43934,0.0,1.0
2021-06-02,34.48,34.61,34.45,34.54,49530,34.48,34.61,34.45,34.54,49530,0.0,1.0
2021-06-03,34.6,34.608,34.3722,34.3722,4065,34.6,34.608,34.3722,34.3722,4065,0.0,1.0
2021-06-04,34.5961,34.5961,34.46,34.46,4797,34.5961,34.5961,34.46,34.46,4797,0.0,1.0
2021-06-07,34.595,34.652,34.475,34.64,6473,34.595,34.652,34.475,34.64,6473,0.0,1.0
2021-06-08,34.585,34.684,34.49,34.514,12946,34.585,34.684,34.49,34.514,12946,0.0,1.0
2021-06-09,34.65,34.676,34.466,34.51,3459,34.65,34.676,34.466,34.51,3459,0.0,1.0
2021-06-10,34.595,34.67,34.5019,34.585,19369,34.595,34.67,34.5019,34.585,19369,0.0,1.0
2021-06-11,34.6352,34.71,34.52,34.52,14742,34.6352,34.71,34.52,34.52,14742,0.0,1.0
2021-06-14,34.7,34.7,34.53,34.62,3334,34.7,34.7,34.53,34.62,3334,0.0,1.0
2021-06-15,34.61,34.69,34.55,34.615,2221,34.61,34.69,34.55,34.615,2221,0.0,1.0
2021-06-16,34.56,34.66,34.52,34.66,5313,34.56,34.66,34.52,34.66,5313,0.0,1.0
2021-06-17,34.68,34.68,34.5001,34.5001,11751,34.68,34.68,34.5001,34.5001,11751,0.0,1.0
2021-06-18,34.5042,34.6,34.4,34.59,13114,34.5042,34.6,34.4,34.59,13114,0.0,1.0
2021-06-21,34.67,34.67,34.47,34.58,18714,34.67,34.67,34.47,34.58,18714,0.0,1.0
2021-06-22,34.71,34.7182,34.55,34.595,7229,34.71,34.7182,34.55,34.595,7229,0.0,1.0
2021-06-23,34.75,34.75,34.5601,34.65,19888,34.75,34.75,34.5601,34.65,19888,0.0,1.0
2021-06-24,34.76,34.76,34.59,34.59,5163,34.76,34.76,34.59,34.59,5163,0.0,1.0
2021-06-25,34.75,34.78,34.57,34.57,13000,34.75,34.78,34.57,34.57,13000,0.0,1.0
2021-06-28,34.78,34.79,34.6101,34.789,8943,34.78,34.79,34.6101,34.789,8943,0.0,1.0
2021-06-29,34.8,34.8,34.64,34.65,31124,34.8,34.8,34.64,34.65,31124,0.0,1.0
2021-06-30,34.64,34.725,34.6221,34.6221,5772,34.64,34.725,34.6221,34.6221,5772,0.0,1.0
2021-07-01,34.7352,34.77,34.63,34.63,7664,34.7352,34.77,34.63,34.63,7664,0.0,1.0
2021-07-02,34.7799,34.819,34.7,34.819,876,34.7799,34.819,34.7,34.819,876,0.0,1.0
2021-07-06,34.76,34.775,34.65,34.775,1111,34.76,34.775,34.65,34.775,1111,0.0,1.0
2021-07-07,34.7689,34.77,34.6601,34.75,6072,34.7689,34.77,34.6601,34.75,6072,0.0,1.0
2021-07-08,34.7011,34.8099,34.62,34.63,22754,34.7011,34.8099,34.62,34.63,22754,0.0,1.0
2021-07-09,34.7849,34.785,34.6801,34.69,20024,34.7849,34.785,34.6801,34.69,20024,0.0,1.0
2021-07-12,34.79,34.79,34.69,34.69,4095,34.79,34.79,34.69,34.69,4095,0.0,1.0
2021-07-13,34.7797,34.85,34.68,34.7398,6965,34.7797,34.85,34.68,34.7398,6965,0.0,1.0
2021-07-14,34.775,34.775,34.7172,34.7172,576,34.775,34.775,34.7172,34.7172,576,0.0,1.0
2021-07-15,34.76,34.8499,34.6501,34.75,15584,34.76,34.8499,34.6501,34.75,15584,0.0,1.0
2021-07-16,34.72,34.8499,34.6421,34.827,11405,34.72,34.8499,34.6421,34.827,11405,0.0,1.0
2021-07-19,34.58,34.66,34.49,34.52,14482,34.58,34.66,34.49,34.52,14482,0.0,1.0
2021-07-20,34.7032,34.705,34.58,34.59,10394,34.7032,34.705,34.58,34.59,10394,0.0,1.0
2021-07-21,34.67,34.8,34.6417,34.79,10842,34.67,34.8,34.6417,34.79,10842,0.0,1.0
2021-07-22,34.75,34.81,34.6601,34.81,9002,34.75,34.81,34.6601,34.81,9002,0.0,1.0
2021-07-23,34.73,34.86,34.712,34.85,10516,34.73,34.86,34.712,34.85,10516,0.0,1.0
2021-07-26,34.81,34.87,34.7001,34.72,12095,34.81,34.87,34.7001,34.72,12095,0.0,1.0
2021-07-27,34.7703,34.84,34.6701,34.69,12283,34.7703,34.84,34.6701,34.69,12283,0.0,1.0
2021-07-28,34.84,34.84,34.6901,34.7,7293,34.84,34.84,34.6901,34.7,7293,0.0,1.0
2021-07-29,34.88,34.8971,34.74,34.81,22623,34.88,34.8971,34.74,34.81,22623,0.0,1.0
2021-07-30,34.775,34.86,34.715,34.72,6879,34.775,34.86,34.715,34.72,6879,0.0,1.0
2021-08-02,34.71,34.85,34.71,34.74,7006,34.71,34.85,34.71,34.74,7006,0.0,1.0
2021-08-03,34.81,34.885,34.7,34.705,18187,34.81,34.885,34.7,34.705,18187,0.0,1.0
2021-08-04,34.82,34.8984,34.73,34.8398,16618,34.82,34.8984,34.73,34.8398,16618,0.0,1.0
2021-08-05,34.775,34.869,34.751,34.869,13377,34.775,34.869,34.751,34.869,13377,0.0,1.0
2021-08-06,34.78,34.81,34.75,34.75,22149,34.78,34.81,34.75,34.75,22149,0.0,1.0
2021-08-09,34.855,34.855,34.7701,34.78,2784,34.855,34.855,34.7701,34.78,2784,0.0,1.0
2021-08-10,34.78,34.899,34.77,34.77,15583,34.78,34.899,34.77,34.77,15583,0.0,1.0
2021-08-11,34.8,34.88,34.78,34.87,21560,34.8,34.88,34.78,34.87,21560,0.0,1.0
2021-08-12,34.895,34.919,34.8,34.811,36964,34.895,34.919,34.8,34.811,36964,0.0,1.0
2021-08-13,34.91,34.949,34.84,34.915,4011,34.91,34.949,34.84,34.915,4011,0.0,1.0
2021-08-16,34.83,34.905,34.8,34.811,17666,34.83,34.905,34.8,34.811,17666,0.0,1.0
2021-08-17,34.79,34.9783,34.79,34.821,18520,34.79,34.9783,34.79,34.821,18520,0.0,1.0
2021-08-18,34.76,34.89,34.76,34.89,17019,34.76,34.89,34.76,34.89,17019,0.0,1.0
2021-08-19,34.87,34.87,34.72,34.75,29655,34.87,34.87,34.72,34.75,29655,0.0,1.0
2021-08-20,34.8,34.865,34.76,34.761,12177,34.8,34.865,34.76,34.761,12177,0.0,1.0
2021-08-23,34.84,34.94,34.81,34.81,8557,34.84,34.94,34.81,34.81,8557,0.0,1.0
2021-08-24,34.84,34.959,34.84,34.959,101203,34.84,34.959,34.84,34.959,101203,0.0,1.0
2021-08-25,34.85,34.94,34.85,34.86,12886,34.85,34.94,34.85,34.86,12886,0.0,1.0
2021-08-26,34.9297,35.006,34.861,34.861,3879,34.9297,35.006,34.861,34.861,3879,0.0,1.0
2021-08-27,34.965,34.965,34.825,34.94,13207,34.965,34.965,34.825,34.94,13207,0.0,1.0
2021-08-30,34.98,35.04,34.87,34.87,5282,34.98,35.04,34.87,34.87,5282,0.0,1.0
2021-08-31,34.88,35.0499,34.88,35.04,11001,34.88,35.0499,34.88,35.04,11001,0.0,1.0
2021-09-01,34.94,35.12,34.88,35.12,10034,34.94,35.12,34.88,35.12,10034,0.0,1.0
2021-09-02,34.91,35.029,34.91,34.92,65895,34.91,35.029,34.91,34.92,65895,0.0,1.0
2021-09-03,34.94,35.01,34.94,34.95,9545,34.94,35.01,34.94,34.95,9545,0.0,1.0
2021-09-07,34.97,34.98,34.9,34.94,18504,34.97,34.98,34.9,34.94,18504,0.0,1.0
2021-09-08,34.88,34.975,34.87,34.975,21338,34.88,34.975,34.87,34.975,21338,0.0,1.0
2021-09-09,34.88,35.0583,34.88,34.99,8353,34.88,35.0583,34.88,34.99,8353,0.0,1.0
2021-09-10,34.87,34.962,34.86,34.89,7951,34.87,34.962,34.86,34.89,7951,0.0,1.0
2021-09-13,34.9251,34.9251,34.85,34.88,13028,34.9251,34.9251,34.85,34.88,13028,0.0,1.0
2021-09-14,34.95,35.04,34.87,35.03,1483,34.95,35.04,34.87,35.03,1483,0.0,1.0
2021-09-15,34.9801,35.01,34.8801,34.96,4477,34.9801,35.01,34.8801,34.96,4477,0.0,1.0
2021-09-16,34.9801,35.015,34.9,34.9,1967,34.9801,35.015,34.9,34.9,1967,0.0,1.0
2021-09-17,34.9501,34.97,34.884,34.97,5410,34.9501,34.97,34.884,34.97,5410,0.0,1.0
2021-09-20,34.8174,34.8256,34.72,34.8256,7028,34.8174,34.8256,34.72,34.8256,7028,0.0,1.0
2021-09-21,34.8897,34.922,34.79,34.79,13565,34.8897,34.922,34.79,34.79,13565,0.0,1.0
2021-09-22,34.85,34.962,34.85,34.85,17446,34.85,34.962,34.85,34.85,17446,0.0,1.0
2021-09-23,35.0098,35.032,34.9101,34.9101,10119,35.0098,35.032,34.9101,34.9101,10119,0.0,1.0
2021-09-24,35.0101,35.0101,34.92,34.92,5051,35.0101,35.0101,34.92,34.92,5051,0.0,1.0
2021-09-27,35.0099,35.02,34.93,34.9705,51245,35.0099,35.02,34.93,34.9705,51245,0.0,1.0
2021-09-28,34.935,34.935,34.85,34.92,3195,34.935,34.935,34.85,34.92,3195,0.0,1.0
2021-09-29,35.0199,35.0199,34.87,34.93,5640,35.0199,35.0199,34.87,34.93,5640,0.0,1.0
2021-09-30,34.8548,34.88,34.83,34.87,7413,34.8548,34.88,34.83,34.87,7413,0.0,1.0
2021-10-01,34.9201,34.9687,34.831,34.915,4352,34.9201,34.9687,34.831,34.915,4352,0.0,1.0
2021-10-04,34.907,34.9907,34.85,34.85,648,34.907,34.9907,34.85,34.85,648,0.0,1.0
2021-10-05,34.9207,35.03,34.9,34.9,30022,34.9207,35.03,34.9,34.9,30022,0.0,1.0
2021-10-06,34.9849,35.038,34.83,34.83,13261,34.9849,35.038,34.83,34.83,13261,0.0,1.0
2021-10-07,35.0199,35.0199,34.95,34.95,1283,35.0199,35.0199,34.95,34.95,1283,0.0,1.0
2021-10-08,35.0298,35.098,34.95,35.03,3555,35.0298,35.098,34.95,35.03,3555,0.0,1.0
2021-10-11,34.9901,35.11,34.95,35.11,2629,34.9901,35.11,34.95,35.11,2629,0.0,1.0
2021-10-12,35.02,35.1182,34.96,35.1182,1202,35.02,35.1182,34.96,35.1182,1202,0.0,1.0
2021-10-13,34.98,35.04,34.94,34.9651,4052,34.98,35.04,34.94,34.9651,4052,0.0,1.0
2021-10-14,34.9961,35.0444,34.97,35.0444,4988,34.9961,35.0444,34.97,35.0444,4988,0.0,1.0
2021-10-15,35.0501,35.1599,34.98,35.1599,18570,35.0501,35.1599,34.98,35.1599,18570,0.0,1.0
2021-10-18,35.0551,35.12,34.98,35.04,2829,35.0551,35.12,34.98,35.04,2829,0.0,1.0
2021-10-19,35.065,35.15,35.06,35.15,1114,35.065,35.15,35.06,35.15,1114,0.0,1.0
2021-10-20,35.0241,35.13,34.99,35.07,17981,35.0241,35.13,34.99,35.07,17981,0.0,1.0
2021-10-21,35.0701,35.102,34.9916,35.01,13854,35.0701,35.102,34.9916,35.01,13854,0.0,1.0
2021-10-22,35.0209,35.0255,35.0,35.02,4505,35.0209,35.0255,35.0,35.02,4505,0.0,1.0
2021-10-25,35.075,35.075,35.02,35.02,142,35.075,35.075,35.02,35.02,142,0.0,1.0
2021-10-26,35.0799,35.1584,35.01,35.02,54510,35.0799,35.1584,35.01,35.02,54510,0.0,1.0
2021-10-27,35.07,35.14,35.0015,35.075,15616,35.07,35.14,35.0015,35.075,15616,0.0,1.0
2021-10-28,35.075,35.132,35.0,35.075,4193,35.075,35.132,35.0,35.075,4193,0.0,1.0
2021-10-29,35.0751,35.12,35.01,35.01,10105,35.0751,35.12,35.01,35.01,10105,0.0,1.0
2021-11-01,35.02,35.1584,35.0,35.14,8423,35.02,35.1584,35.0,35.14,8423,0.0,1.0
2021-11-02,35.02,35.085,35.0,35.0,4813,35.02,35.085,35.0,35.0,4813,0.0,1.0
2021-11-03,35.03,35.163,34.935,35.08,5708,35.03,35.163,34.935,35.08,5708,0.0,1.0
2021-11-04,35.0801,35.16,35.01,35.01,29166,35.0801,35.16,35.01,35.01,29166,0.0,1.0
2021-11-05,35.03,35.16,35.01,35.0961,41479,35.03,35.16,35.01,35.0961,41479,0.0,1.0
2021-11-08,35.09,35.16,35.02,35.03,48916,35.09,35.16,35.02,35.03,48916,0.0,1.0
2021-11-09,35.0919,35.1585,35.02,35.085,10255,35.0919,35.1585,35.02,35.085,10255,0.0,1.0
2021-11-10,35.1149,35.1599,35.07,35.1,13806,35.1149,35.1599,35.07,35.1,13806,0.0,1.0
2021-11-11,35.1149,35.16,35.1,35.1,19463,35.1149,35.16,35.1,35.1,19463,0.0,1.0
2021-11-12,35.1198,35.1699,35.04,35.04,14518,35.1198,35.1699,35.04,35.04,14518,0.0,1.0
2021-11-15,35.1348,35.17,35.09,35.15,18645,35.1348,35.17,35.09,35.15,18645,0.0,1.0
2021-11-16,35.1299,35.1599,35.08,35.08,14650,35.1299,35.1599,35.08,35.08,14650,0.0,1.0
2021-11-17,35.1199,35.16,35.0993,35.15,17875,35.1199,35.16,35.0993,35.15,17875,0.0,1.0
2021-11-18,35.1248,35.17,35.07,35.17,66654,35.1248,35.17,35.07,35.17,66654,0.0,1.0
2021-11-19,35.126,35.14,35.08,35.13,137845,35.126,35.14,35.08,35.13,137845,0.0,1.0
2021-11-22,35.03,35.25,35.03,35.21,225439,35.03,35.25,35.03,35.21,225439,0.0,1.0
2021-11-23,35.0538,35.07,34.95,34.95,83585,35.0538,35.07,34.95,34.95,83585,0.0,1.0
2021-11-24,35.12,35.13,34.97,35.04,71065,35.12,35.13,34.97,35.04,71065,0.0,1.0
2021-11-26,34.81,34.94,34.7111,34.94,81097,34.81,34.94,34.7111,34.94,81097,0.0,1.0
2021-11-29,34.93,35.04,34.9,35.02,88463,34.93,35.04,34.9,35.02,88463,0.0,1.0
2021-11-30,34.68,34.91,34.57,34.89,124812,34.68,34.91,34.57,34.89,124812,0.0,1.0
2021-12-01,34.49,34.95,34.49,34.9,103483,34.49,34.95,34.49,34.9,103483,0.0,1.0
2021-12-02,34.62,34.75,34.45,34.53,74557,34.62,34.75,34.45,34.53,74557,0.0,1.0
2021-12-03,34.52,34.76,34.38,34.76,213581,34.52,34.76,34.38,34.76,213581,0.0,1.0
2021-12-06,34.72,34.8,34.64,34.64,79769,34.72,34.8,34.64,34.64,79769,0.0,1.0
2021-12-07,35.06,35.0693,34.975,35.0,41300,35.06,35.0693,34.975,35.0,41300,0.0,1.0
2021-12-08,35.14,35.14,34.9809,35.07,36618,35.14,35.14,34.9809,35.07,36618,0.0,1.0
2021-12-09,34.94,35.1,34.94,35.07,46105,34.94,35.1,34.94,35.07,46105,0.0,1.0
2021-12-10,35.1075,35.14,35.02,35.1,23604,35.1075,35.14,35.02,35.1,23604,0.0,1.0
2021-12-13,35.0,35.15,35.0,35.15,42198,35.0,35.15,35.0,35.15,42198,0.0,1.0
2021-12-14,34.92,34.93,34.8,34.93,23100,34.92,34.93,34.8,34.93,23100,0.0,1.0
2021-12-15,35.16,35.16,34.8281,34.95,23045,35.16,35.16,34.8281,34.95,23045,0.0,1.0
2021-12-16,35.02,35.18,34.95,35.18,15741,35.02,35.18,34.95,35.18,15741,0.0,1.0
2021-12-17,34.78,35.0,34.7661,34.93,20910,34.78,35.0,34.7661,34.93,20910,0.0,1.0
2021-12-20,34.63,34.73,34.5265,34.7,21790,34.63,34.73,34.5265,34.7,21790,0.0,1.0
2021-12-21,34.89,34.96,34.69,34.7362,8409,34.89,34.96,34.69,34.7362,8409,0.0,1.0
2021-12-22,35.06,35.09,34.96,34.97,22020,35.06,35.09,34.96,34.97,22020,0.0,1.0
2021-12-23,35.19,35.21,35.1141,35.19,8272,35.19,35.21,35.1141,35.19,8272,0.0,1.0
2021-12-27,35.35,35.35,35.218,35.218,28653,35.35,35.35,35.218,35.218,28653,0.0,1.0
2021-12-28,35.32,35.389,35.2507,35.37,4770,35.32,35.389,35.2507,35.37,4770,0.0,1.0
2021-12-29,35.38,35.39,35.2846,35.35,9898,35.38,35.39,35.2846,35.35,9898,0.0,1.0
2021-12-30,35.35,35.4199,35.3307,35.4199,14343,35.35,35.4199,35.3307,35.4199,14343,0.0,1.0
2021-12-31,35.3197,35.37,35.264,35.359,6664,35.3197,35.37,35.264,35.359,6664,0.0,1.0
2022-01-03,35.33,35.4199,35.28,35.32,48698,35.33,35.4199,35.28,35.32,48698,0.0,1.0
2022-01-04,35.43,35.46,35.3018,35.44,16503,35.43,35.46,35.3018,35.44,16503,0.0,1.0
2022-01-05,35.07,35.44,35.07,35.44,44412,35.07,35.44,35.07,35.44,44412,0.0,1.0
2022-01-06,35.13,35.2,35.085,35.11,120319,35.13,35.2,35.085,35.11,120319,0.0,1.0
2022-01-07,35.01,35.159,35.01,35.15,13085,35.01,35.159,35.01,35.15,13085,0.0,1.0
2022-01-10,35.09,35.12,34.825,34.915,23275,35.09,35.12,34.825,34.915,23275,0.0,1.0
2022-01-11,35.23,35.23,34.9694,35.11,14564,35.23,35.23,34.9694,35.11,14564,0.0,1.0
2022-01-12,35.26,35.29,35.19,35.19,57783,35.26,35.29,35.19,35.19,57783,0.0,1.0
2022-01-13,35.08,35.24,35.05,35.24,76535,35.08,35.24,35.05,35.24,76535,0.0,1.0
2022-01-14,35.0447,35.0447,34.8901,34.96,77553,35.0447,35.0447,34.8901,34.96,77553,0.0,1.0
2022-01-18,34.81,34.8986,34.78,34.85,41010,34.81,34.8986,34.78,34.85,41010,0.0,1.0
2022-01-19,34.67,34.9199,34.67,34.889,49191,34.67,34.9199,34.67,34.889,49191,0.0,1.0
2022-01-20,34.49,34.8795,34.48,34.74,14814,34.49,34.8795,34.48,34.74,14814,0.0,1.0
2022-01-21,34.22,34.465,34.1462,34.4,40428,34.22,34.465,34.1462,34.4,40428,0.0,1.0
2022-01-24,34.29,37.38,33.51,33.98,153588,34.29,37.38,33.51,33.98,153588,0.0,1.0
2022-01-25,34.075,36.8576,33.7249,33.9673,184137,34.075,36.8576,33.7249,33.9673,184137,0.0,1.0
2022-01-26,34.05,34.375,33.92,34.24,62995,34.05,34.375,33.92,34.24,62995,0.0,1.0
2022-01-27,33.95,34.23,33.8108,34.08,289793,33.95,34.23,33.8108,34.08,289793,0.0,1.0
2022-01-28,34.33,34.33,33.785,33.85,99832,34.33,34.33,33.785,33.85,99832,0.0,1.0
2022-01-31,34.59,34.6,34.3,34.3,105260,34.59,34.6,34.3,34.3,105260,0.0,1.0
2022-02-01,34.73,34.73,34.51,34.51,62928,34.73,34.73,34.51,34.51,62928,0.0,1.0
2022-02-02,34.86,34.86,34.7,34.84,33772,34.86,34.86,34.7,34.84,33772,0.0,1.0
2022-02-03,34.46,34.68,34.39,34.6009,45433,34.46,34.68,34.39,34.6009,45433,0.0,1.0
2022-02-04,34.55,34.6789,34.3108,34.46,44587,34.55,34.6789,34.3108,34.46,44587,0.0,1.0
2022-02-07,34.48,34.6,34.46,34.58,18541,34.48,34.6,34.46,34.58,18541,0.0,1.0
2022-02-08,34.56,34.64,34.44,34.49,42909,34.56,34.64,34.44,34.49,42909,0.0,1.0
2022-02-09,34.78,34.85,34.748,34.79,33379,34.78,34.85,34.748,34.79,33379,0.0,1.0
2022-02-10,34.52,34.79,34.47,34.69,334622,34.52,34.79,34.47,34.69,334622,0.0,1.0
2022-02-11,34.19,34.5899,34.18,34.57,148924,34.19,34.5899,34.18,34.57,148924,0.0,1.0
2022-02-14,34.09,34.2009,34.04,34.0661,160933,34.09,34.2009,34.04,34.0661,160933,0.0,1.0
2022-02-15,34.37,34.7975,34.26,34.36,501825,34.37,34.7975,34.26,34.36,501825,0.0,1.0
2022-02-16,34.49,34.53,34.2462,34.4,70173,34.49,34.53,34.2462,34.4,70173,0.0,1.0
2022-02-17,34.05,34.38,34.05,34.38,268283,34.05,34.38,34.05,34.38,268283,0.0,1.0
2022-02-18,34.04,34.17,33.9101,34.17,71187,34.04,34.17,33.9101,34.17,71187,0.0,1.0
2022-02-22,33.8,34.09,33.705,34.02,151137,33.8,34.09,33.705,34.02,151137,0.0,1.0
2022-02-23,33.58,34.01,33.535,34.01,559542,33.58,34.01,33.535,34.01,559542,0.0,1.0
2022-02-24,33.81,33.89,33.179,33.3,326456,33.81,33.89,33.179,33.3,326456,0.0,1.0
2022-02-25,34.17,34.19,33.8381,33.92,141278,34.17,34.19,33.8381,33.92,141278,0.0,1.0
2022-02-28,34.105,34.18,33.8675,34.02,121811,34.105,34.18,33.8675,34.02,121811,0.0,1.0
2022-03-01,33.91,34.14,33.5,33.5,120134,33.91,34.14,33.5,33.5,120134,0.0,1.0
2022-03-02,34.18,34.23,33.89,34.02,604112,34.18,34.23,33.89,34.02,604112,0.0,1.0
2022-03-03,34.04,34.249,33.9737,34.205,24677,34.04,34.249,33.9737,34.205,24677,0.0,1.0
2022-03-04,34.0,34.01,33.7767,33.8799,46016,34.0,34.01,33.7767,33.8799,46016,0.0,1.0
2022-03-07,33.43,34.0,33.43,34.0,127571,33.43,34.0,33.43,34.0,127571,0.0,1.0
2022-03-08,33.41,33.87,33.3161,33.53,493677,33.41,33.87,33.3161,33.53,493677,0.0,1.0
2022-03-09,33.67,33.83,33.6,33.73,154912,33.67,33.83,33.6,33.73,154912,0.0,1.0
2022-03-10,33.68,33.7294,33.4601,33.62,116285,33.68,33.7294,33.4601,33.62,116285,0.0,1.0
2022-03-11,33.49,33.82,33.4675,33.82,182667,33.49,33.82,33.4675,33.82,182667,0.0,1.0
2022-03-14,33.37,33.64,33.33,33.4641,45665,33.37,33.64,33.33,33.4641,45665,0.0,1.0
2022-03-15,33.7,33.72,33.4005,33.51,98139,33.7,33.72,33.4005,33.51,98139,0.0,1.0
2022-03-16,33.94,34.03,33.6501,33.85,120799,33.94,34.03,33.6501,33.85,120799,0.0,1.0
2022-03-17,34.21,34.2299,33.9073,33.99,63176,34.21,34.2299,33.9073,33.99,63176,0.0,1.0
2022-03-18,34.43,34.45,34.06,34.2,91166,34.43,34.45,34.06,34.2,91166,0.0,1.0
2022-03-21,34.35,34.46,34.27,34.46,52268,34.35,34.46,34.27,34.46,52268,0.0,1.0
2022-03-22,34.57,34.58,34.38,34.38,25832,34.57,34.58,34.38,34.38,25832,0.0,1.0
2022-03-23,34.32,34.52,34.32,34.5,32640,34.32,34.52,34.32,34.5,32640,0.0,1.0
2022-03-24,34.62,34.62,34.4239,34.47,25035,34.62,34.62,34.4239,34.47,25035,0.0,1.0
2022-03-25,34.69,34.69,34.5351,34.6,79473,34.69,34.69,34.5351,34.6,79473,0.0,1.0
2022-03-28,34.71,34.77,34.5811,34.69,29392,34.71,34.77,34.5811,34.69,29392,0.0,1.0
2022-03-29,34.94,34.965,34.7901,34.865,59316,34.94,34.965,34.7901,34.865,59316,0.0,1.0
2022-03-30,34.83,34.9785,34.79,34.86,39810,34.83,34.9785,34.79,34.86,39810,0.0,1.0
2022-03-31,34.65,34.9,34.65,34.9,83041,34.65,34.9,34.65,34.9,83041,0.0,1.0
2022-04-01,34.59,34.72,34.49,34.72,41950,34.59,34.72,34.49,34.72,41950,0.0,1.0
2022-04-04,34.76,34.82,34.6601,34.7093,19934,34.76,34.82,34.6601,34.7093,19934,0.0,1.0
2022-04-05,34.61,34.79,34.56,34.79,33217,34.61,34.79,34.56,34.79,33217,0.0,1.0
2022-04-06,34.47,34.52,34.3097,34.43,62748,34.47,34.52,34.3097,34.43,62748,0.0,1.0
2022-04-07,34.55,34.555,34.3201,34.3803,71993,34.55,34.555,34.3201,34.3803,71993,0.0,1.0
2022-04-08,34.51,34.59,34.4401,34.47,33703,34.51,34.59,34.4401,34.47,33703,0.0,1.0
2022-04-11,34.1,34.36,34.1,34.29,16061,34.1,34.36,34.1,34.29,16061,0.0,1.0
2022-04-12,34.2,34.4,34.0901,34.38,28173,34.2,34.4,34.0901,34.38,28173,0.0,1.0
2022-04-13,34.33,34.3499,34.15,34.1999,76195,34.33,34.3499,34.15,34.1999,76195,0.0,1.0
2022-04-14,34.1226,34.365,34.1226,34.26,66254,34.1226,34.365,34.1226,34.26,66254,0.0,1.0
2022-04-18,34.02,34.2,34.013,34.14,27009,34.02,34.2,34.013,34.14,27009,0.0,1.0
2022-04-19,34.35,34.3709,34.13,34.13,44243,34.35,34.3709,34.13,34.13,44243,0.0,1.0
2022-04-20,34.36,34.52,34.3,34.51,78595,34.36,34.52,34.3,34.51,78595,0.0,1.0
2022-04-21,34.08,34.67,34.08,34.67,23380,34.08,34.67,34.08,34.67,23380,0.0,1.0
2022-04-22,33.6841,34.14,33.6841,34.14,121638,33.6841,34.14,33.6841,34.14,121638,0.0,1.0
2022-04-25,33.82,33.82,33.4207,33.54,65585,33.82,33.82,33.4207,33.54,65585,0.0,1.0
2022-04-26,33.35,33.77,33.35,33.77,174777,33.35,33.77,33.35,33.77,174777,0.0,1.0
2022-04-27,33.37,33.5888,33.345,33.44,97929,33.37,33.5888,33.345,33.44,97929,0.0,1.0
2022-04-28,33.69,33.79,33.3661,33.57,189134,33.69,33.79,33.3661,33.57,189134,0.0,1.0
2022-04-29,33.14,33.6178,33.14,33.4918,82187,33.14,33.6178,33.14,33.4918,82187,0.0,1.0
2022-05-02,33.215,33.245,32.88,33.0612,212109,33.215,33.245,32.88,33.0612,212109,0.0,1.0
2022-05-03,33.3108,33.429,33.17,33.17,130954,33.3108,33.429,33.17,33.17,130954,0.0,1.0
2022-05-04,33.7,33.76,33.245,33.38,28380,33.7,33.76,33.245,33.38,28380,0.0,1.0
2022-05-05,33.26,33.64,33.03,33.64,109958,33.26,33.64,33.03,33.64,109958,0.0,1.0
2022-05-06,33.15,33.28,32.9225,33.025,61973,33.15,33.28,32.9225,33.025,61973,0.0,1.0
2022-05-09,32.75,33.0,32.7086,33.0,129371,32.75,33.0,32.7086,33.0,129371,0.0,1.0
2022-05-10,32.8,32.97,32.62,32.97,48952,32.8,32.97,32.62,32.97,48952,0.0,1.0
2022-05-11,32.62,32.8999,32.5664,32.72,89736,32.62,32.8999,32.5664,32.72,89736,0.0,1.0
2022-05-12,32.555,32.62,32.3581,32.445,154245,32.555,32.62,32.3581,32.445,154245,0.0,1.0
2022-05-13,32.89,32.909,32.6284,32.68,204712,32.89,32.909,32.6284,32.68,204712,0.0,1.0
2022-05-16,32.85,32.92,32.7438,32.7438,29901,32.85,32.92,32.7438,32.7438,29901,0.0,1.0
2022-05-17,33.0799,33.089,32.925,32.9526,25071,33.0799,33.089,32.925,32.9526,25071,0.0,1.0
2022-05-18,32.61,33.015,32.51,32.9,168844,32.61,33.015,32.51,32.9,168844,0.0,1.0
2022-05-19,32.56,32.79,32.4101,32.46,123652,32.56,32.79,32.4101,32.46,123652,0.0,1.0
2022-05-20,32.55,32.685,32.27,32.5438,77904,32.55,32.685,32.27,32.5438,77904,0.0,1.0
2022-05-23,32.76,32.7634,32.54,32.54,87358,32.76,32.7634,32.54,32.54,87358,0.0,1.0
2022-05-24,32.6,32.69,32.4001,32.51,101482,32.6,32.69,32.4001,32.51,101482,0.0,1.0
2022-05-25,32.76,32.81,32.6201,32.65,775525,32.76,32.81,32.6201,32.65,775525,0.0,1.0
2022-05-26,33.02,33.03,32.82,32.82,30608,33.02,33.03,32.82,32.82,30608,0.0,1.0
2022-05-27,33.25,33.31,33.122,33.149,83195,33.25,33.31,33.122,33.149,83195,0.0,1.0
2022-05-31,33.25,33.32,33.1,33.19,125686,33.25,33.32,33.1,33.19,125686,0.0,1.0
2022-06-01,33.16,33.2873,33.0301,33.2179,328367,33.16,33.2873,33.0301,33.2179,328367,0.0,1.0
2022-06-02,33.36,33.36,33.0281,33.1,84082,33.36,33.36,33.0281,33.1,84082,0.0,1.0
2022-06-03,33.16,33.24,33.1001,33.2,95050,33.16,33.24,33.1001,33.2,95050,0.0,1.0
2022-06-06,33.1825,33.3134,33.15,33.29,167673,33.1825,33.3134,33.15,33.29,167673,0.0,1.0
2022-06-07,33.31,33.33,33.0704,33.1,79777,33.31,33.33,33.0704,33.1,79777,0.0,1.0
2022-06-08,33.11,33.31,33.11,33.223,60623,33.11,33.31,33.11,33.223,60623,0.0,1.0
2022-06-09,32.94,33.14,32.89,33.14,70935,32.94,33.14,32.89,33.14,70935,0.0,1.0
2022-06-10,32.52,32.66,32.52,32.66,52315,32.52,32.66,32.52,32.66,52315,0.0,1.0
2022-06-13,32.175,32.32,32.09,32.31,164435,32.175,32.32,32.09,32.31,164435,0.0,1.0
2022-06-14,32.12,32.19,32.01,32.12,101660,32.12,32.19,32.01,32.12,101660,0.0,1.0
2022-06-15,32.24,32.56,32.2251,32.2301,65262,32.24,32.56,32.2251,32.2301,65262,0.0,1.0
2022-06-16,32.04,32.12,31.95,32.12,50719,32.04,32.12,31.95,32.12,50719,0.0,1.0
2022-06-17,32.11,32.155,31.9701,32.13,50419,32.11,32.155,31.9701,32.13,50419,0.0,1.0
2022-06-21,32.3,32.33,32.1923,32.1923,44577,32.3,32.33,32.1923,32.1923,44577,0.0,1.0
2022-06-22,32.33,32.36,32.1001,32.1001,89341,32.33,32.36,32.1001,32.1001,89341,0.0,1.0
2022-06-23,32.35,32.37,32.205,32.2994,1080793,32.35,32.37,32.205,32.2994,1080793,0.0,1.0
2022-06-24,32.63,32.63,32.47,32.47,12847,32.63,32.63,32.47,32.47,12847,0.0,1.0
2022-06-27,32.55,32.62,32.5101,32.565,9103,32.55,32.62,32.5101,32.565,9103,0.0,1.0
2022-06-28,32.45,32.6096,32.3929,32.5301,19972,32.45,32.6096,32.3929,32.5301,19972,0.0,1.0
2022-06-29,32.45,32.45,32.32,32.3844,34760,32.45,32.45,32.32,32.3844,34760,0.0,1.0
2022-06-30,32.38,32.39,32.2501,32.2853,13086,32.38,32.39,32.2501,32.2853,13086,0.0,1.0
2022-07-01,32.46,32.46,32.2301,32.37,172343,32.46,32.46,32.2301,32.37,172343,0.0,1.0
2022-07-05,32.48,32.48,32.2594,32.27,13691,32.48,32.48,32.2594,32.27,13691,0.0,1.0
2022-07-06,32.42,32.505,32.3523,32.46,38028,32.42,32.505,32.3523,32.46,38028,0.0,1.0
2022-07-07,32.62,32.64,32.4946,32.5888,37875,32.62,32.64,32.4946,32.5888,37875,0.0,1.0
2022-07-08,32.61,32.6299,32.4758,32.6,15134,32.61,32.6299,32.4758,32.6,15134,0.0,1.0
2022-07-11,32.52,32.57,32.42,32.45,96608,32.52,32.57,32.42,32.45,96608,0.0,1.0
2022-07-12,32.4201,32.5499,32.4201,32.44,10457,32.4201,32.5499,32.4201,32.44,10457,0.0,1.0
2022-07-13,32.418,32.4599,32.28,32.29,5796,32.418,32.4599,32.28,32.29,5796,0.0,1.0
2022-07-14,32.38,32.4,32.25,32.25,15565,32.38,32.4,32.25,32.25,15565,0.0,1.0
2022-07-15,32.58,32.58,32.43,32.5,20400,32.58,32.58,32.43,32.5,20400,0.0,1.0
2022-07-18,32.51,32.62,32.46,32.595,13504,32.51,32.62,32.46,32.595,13504,0.0,1.0
2022-07-19,32.7,32.7,32.51,32.51,74198,32.7,32.7,32.51,32.51,74198,0.0,1.0
2022-07-20,32.76,32.77,32.6075,32.72,876045,32.76,32.77,32.6075,32.72,876045,0.0,1.0
2022-07-21,32.8292,32.8292,32.66,32.66,12287,32.8292,32.8292,32.66,32.66,12287,0.0,1.0
2022-07-22,32.79,32.88,32.6801,32.88,59963,32.79,32.88,32.6801,32.88,59963,0.0,1.0
2022-07-25,32.79,32.81,32.7,32.74,8568,32.79,32.81,32.7,32.74,8568,0.0,1.0
2022-07-26,32.71,32.76,32.6465,32.68,6421,32.71,32.76,32.6465,32.68,6421,0.0,1.0
2022-07-27,32.9,32.9,32.6801,32.6801,21608,32.9,32.9,32.6801,32.6801,21608,0.0,1.0
2022-07-28,33.0,33.0,32.8324,32.8324,35844,33.0,33.0,32.8324,32.8324,35844,0.0,1.0
2022-07-29,33.03,33.1,32.97,32.97,35422,33.03,33.1,32.97,32.97,35422,0.0,1.0
2022-08-01,33.09,33.12,32.99,33.0224,38036,33.09,33.12,32.99,33.0224,38036,0.0,1.0
2022-08-02,32.975,33.12,32.94,33.0399,32290,32.975,33.12,32.94,33.0399,32290,0.0,1.0
2022-08-03,33.08,33.18,32.8327,32.8327,22538,33.08,33.18,32.8327,32.8327,22538,0.0,1.0
2022-08-04,33.1599,33.21,33.0603,33.21,14973,33.1599,33.21,33.0603,33.21,14973,0.0,1.0
2022-08-05,33.0831,33.1295,32.97,32.97,34742,33.0831,33.1295,32.97,32.97,34742,0.0,1.0
2022-08-08,33.12,33.2211,33.05,33.1,64886,33.12,33.2211,33.05,33.1,64886,0.0,1.0
2022-08-09,33.07,33.15,32.99,33.15,19000,33.07,33.15,32.99,33.15,19000,0.0,1.0
2022-08-10,33.18,33.37,33.13,33.37,179031,33.18,33.37,33.13,33.37,179031,0.0,1.0
2022-08-11,33.27,33.39,33.1801,33.39,28107,33.27,33.39,33.1801,33.39,28107,0.0,1.0
2022-08-12,33.38,33.4413,33.24,33.26,23910,33.38,33.4413,33.24,33.26,23910,0.0,1.0
2022-08-15,33.5,33.51,33.3601,33.375,90711,33.5,33.51,33.3601,33.375,90711,0.0,1.0
2022-08-16,33.47,33.55,33.41,33.4144,147716,33.47,33.55,33.41,33.4144,147716,0.0,1.0
2022-08-17,33.37,33.4594,33.32,33.353,263617,33.37,33.4594,33.32,33.353,263617,0.0,1.0
2022-08-18,33.38,33.46,33.35,33.36,511961,33.38,33.46,33.35,33.36,511961,0.0,1.0
2022-08-19,33.32,33.4,33.195,33.395,407564,33.32,33.4,33.195,33.395,407564,0.0,1.0
2022-08-22,33.0494,33.135,33.0206,33.1,12462,33.0494,33.135,33.0206,33.1,12462,0.0,1.0
2022-08-23,33.03,33.12,33.015,33.11,94275,33.03,33.12,33.015,33.11,94275,0.0,1.0
2022-08-24,33.03,33.1199,32.9901,32.9901,291290,33.03,33.1199,32.9901,32.9901,291290,0.0,1.0
2022-08-25,33.14,33.15,33.05,33.15,181525,33.14,33.15,33.05,33.15,181525,0.0,1.0
2022-08-26,32.97,33.2,32.94,33.14,65051,32.97,33.2,32.94,33.14,65051,0.0,1.0
2022-08-29,32.94,32.99,32.81,32.81,165725,32.94,32.99,32.81,32.81,165725,0.0,1.0
2022-08-30,32.85,32.93,32.7612,32.93,108665,32.85,32.93,32.7612,32.93,108665,0.0,1.0
2022-08-31,32.84,32.9,32.81,32.8565,33532,32.84,32.9,32.81,32.8565,33532,0.0,1.0
2022-09-01,32.825,32.83,32.71,32.71,53379,32.825,32.83,32.71,32.71,53379,0.0,1.0
2022-09-02,32.83,32.97,32.77,32.97,47646,32.83,32.97,32.77,32.97,47646,0.0,1.0
2022-09-06,32.7717,32.84,32.755,32.84,19077,32.7717,32.84,32.755,32.84,19077,0.0,1.0
2022-09-07,32.91,32.91,32.7587,32.83,14905,32.91,32.91,32.7587,32.83,14905,0.0,1.0
2022-09-08,32.94,32.97,32.8346,32.8872,238753,32.94,32.97,32.8346,32.8872,238753,0.0,1.0
2022-09-09,33.01,33.02,32.9126,32.9126,126607,33.01,33.02,32.9126,32.9126,126607,0.0,1.0
2022-09-12,33.05,33.0699,32.95,32.97,32442,33.05,33.0699,32.95,32.97,32442,0.0,1.0
2022-09-13,32.8267,32.9037,32.8159,32.86,16564,32.8267,32.9037,32.8159,32.86,16564,0.0,1.0
2022-09-14,32.8,32.86,32.79,32.79,18888,32.8,32.86,32.79,32.79,18888,0.0,1.0
2022-09-15,32.78,32.86,32.7701,32.8179,11921,32.78,32.86,32.7701,32.8179,11921,0.0,1.0
2022-09-16,32.7825,32.79,32.69,32.73,76403,32.7825,32.79,32.69,32.73,76403,0.0,1.0
2022-09-19,32.8306,32.86,32.7712,32.7721,21946,32.8306,32.86,32.7712,32.7721,21946,0.0,1.0
2022-09-20,32.76,32.85,32.7583,32.78,62569,32.76,32.85,32.7583,32.78,62569,0.0,1.0
2022-09-21,32.7511,32.87,32.72,32.78,195955,32.7511,32.87,32.72,32.78,195955,0.0,1.0
2022-09-22,32.7,32.7999,32.6686,32.69,44892,32.7,32.7999,32.6686,32.69,44892,0.0,1.0
2022-09-23,32.61,32.674,32.55,32.65,82404,32.61,32.674,32.55,32.65,82404,0.0,1.0
2022-09-26,32.57,32.67,32.54,32.61,56719,32.57,32.67,32.54,32.61,56719,0.0,1.0
2022-09-27,32.53,32.655,32.51,32.615,25026,32.53,32.655,32.51,32.615,25026,0.0,1.0
2022-09-28,32.66,32.69,32.52,32.52,21972,32.66,32.69,32.52,32.52,21972,0.0,1.0
2022-09-29,32.57,32.62,32.51,32.61,15136,32.57,32.62,32.51,32.61,15136,0.0,1.0
2022-09-30,32.5,32.6807,32.5,32.56,36066,32.5,32.6807,32.5,32.56,36066,0.0,1.0
2022-10-03,32.66,32.749,32.55,32.58,49521,32.66,32.749,32.55,32.58,49521,0.0,1.0
2022-10-04,32.77,32.8122,32.72,32.72,23137,32.77,32.8122,32.72,32.72,23137,0.0,1.0
2022-10-05,32.84,32.87,32.72,32.72,68781,32.84,32.87,32.72,32.72,68781,0.0,1.0
2022-10-06,32.79,32.82,32.74,32.7712,19052,32.79,32.82,32.74,32.7712,19052,0.0,1.0
2022-10-07,32.73,32.765,32.64,32.765,21656,32.73,32.765,32.64,32.765,21656,0.0,1.0
2022-10-10,32.6633,32.7,32.6,32.68,28975,32.6633,32.7,32.6,32.68,28975,0.0,1.0
2022-10-11,32.61,32.703,32.56,32.615,100004,32.61,32.703,32.56,32.615,100004,0.0,1.0
2022-10-12,32.61,32.66,32.5901,32.66,24985,32.61,32.66,32.5901,32.66,24985,0.0,1.0
2022-10-13,32.74,32.8,32.57,32.58,78511,32.74,32.8,32.57,32.58,78511,0.0,1.0
2022-10-14,32.66,32.7699,32.66,32.7674,12723,32.66,32.7699,32.66,32.7674,12723,0.0,1.0
2022-10-17,32.79,32.83,32.78,32.83,35478,32.79,32.83,32.78,32.83,35478,0.0,1.0
2022-10-18,32.8603,32.9,32.8,32.9,8443,32.8603,32.9,32.8,32.9,8443,0.0,1.0
2022-10-19,32.89,32.9,32.8184,32.845,9414,32.89,32.9,32.8184,32.845,9414,0.0,1.0
2022-10-20,32.8528,32.8535,32.82,32.83,9277,32.8528,32.8535,32.82,32.83,9277,0.0,1.0
2022-10-21,32.88,32.931,32.83,32.84,10609,32.88,32.931,32.83,32.84,10609,0.0,1.0
2022-10-24,32.91,32.9407,32.81,32.81,409945,32.91,32.9407,32.81,32.81,409945,0.0,1.0
2022-10-25,32.94,32.9921,32.91,32.93,129320,32.94,32.9921,32.91,32.93,129320,0.0,1.0
2022-10-26,32.92,33.0,32.89,32.93,1356912,32.92,33.0,32.89,32.93,1356912,0.0,1.0
2022-10-27,32.95,33.013,32.93,32.96,105494,32.95,33.013,32.93,32.96,105494,0.0,1.0
2022-10-28,32.97,33.0042,32.92,32.9681,12803,32.97,33.0042,32.92,32.9681,12803,0.0,1.0
2022-10-31,32.97,33.0399,32.95,32.9794,15678,32.97,33.0399,32.95,32.9794,15678,0.0,1.0
2022-11-01,32.97,33.0126,32.95,32.98,15229,32.97,33.0126,32.95,32.98,15229,0.0,1.0
2022-11-02,33.02,33.04,32.68,33.04,47584,33.02,33.04,32.68,33.04,47584,0.0,1.0
2022-11-03,32.96,33.0014,32.94,32.94,11204,32.96,33.0014,32.94,32.94,11204,0.0,1.0
2022-11-04,32.98,33.0445,32.965,33.01,20039,32.98,33.0445,32.965,33.01,20039,0.0,1.0
2022-11-07,32.98,33.05,32.945,32.98,40942,32.98,33.05,32.945,32.98,40942,0.0,1.0
2022-11-08,32.98,33.0675,32.97,32.98,109457,32.98,33.0675,32.97,32.98,109457,0.0,1.0
2022-11-09,32.97,33.03,32.95,33.025,80293,32.97,33.03,32.95,33.025,80293,0.0,1.0
2022-11-10,33.0,33.045,32.98,33.045,307513,33.0,33.045,32.98,33.045,307513,0.0,1.0
2022-11-11,32.99,33.0799,32.91,33.03,110470,32.99,33.0799,32.91,33.03,110470,0.0,1.0
2022-11-14,32.99,33.08,32.98,32.99,87272,32.99,33.08,32.98,32.99,87272,0.0,1.0
2022-11-15,32.99,33.0799,32.98,33.0489,111381,32.99,33.0799,32.98,33.0489,111381,0.0,1.0
2022-11-16,33.01,33.07,32.99,32.99,349509,33.01,33.07,32.99,32.99,349509,0.0,1.0
2022-11-17,33.07,33.07,32.35,33.0199,979945,33.07,33.07,32.35,33.0199,979945,0.0,1.0
2022-11-18,33.07,33.12,32.9901,33.045,961618,33.07,33.12,32.9901,33.045,961618,0.0,1.0
2022-11-21,32.99,33.01,32.83,32.92,612425,32.99,33.01,32.83,32.92,612425,0.0,1.0
2022-11-22,33.23,33.24,33.01,33.13,399952,33.23,33.24,33.01,33.13,399952,0.0,1.0
2022-11-23,33.35,33.36,33.18,33.22,1027159,33.35,33.36,33.18,33.22,1027159,0.0,1.0
2022-11-25,33.26,33.38,33.2508,33.38,20208,33.26,33.38,33.2508,33.38,20208,0.0,1.0
2022-11-28,33.12,33.23,33.02,33.23,65166,33.12,33.23,33.02,33.23,65166,0.0,1.0
2022-11-29,33.0941,33.12,32.9609,33.0496,173145,33.0941,33.12,32.9609,33.0496,173145,0.0,1.0
2022-11-30,33.57,33.57,32.9823,33.0371,116497,33.57,33.57,32.9823,33.0371,116497,0.0,1.0
2022-12-01,33.53,33.64,33.472,33.52,320237,33.53,33.64,33.472,33.52,320237,0.0,1.0
2022-12-02,33.56,33.6,33.3399,33.42,199406,33.56,33.6,33.3399,33.42,199406,0.0,1.0
2022-12-05,33.22,33.52,33.16,33.49,432597,33.22,33.52,33.16,33.49,432597,0.0,1.0
2022-12-06,33.02,33.285,32.9701,33.285,108388,33.02,33.285,32.9701,33.285,108388,0.0,1.0
2022-12-07,32.995,33.1299,32.99,33.08,45493,32.995,33.1299,32.99,33.08,45493,0.0,1.0
2022-12-08,33.19,33.22,33.02,33.07,66955,33.19,33.22,33.02,33.07,66955,0.0,1.0
2022-12-09,33.075,33.21,33.05,33.2,82672,33.075,33.21,33.05,33.2,82672,0.0,1.0
2022-12-12,33.29,33.29,33.0826,33.14,65681,33.29,33.29,33.0826,33.14,65681,0.0,1.0
2022-12-13,33.39,33.78,33.295,33.78,47401,33.39,33.78,33.295,33.78,47401,0.0,1.0
2022-12-14,33.34,33.55,33.1704,33.32,44885,33.34,33.55,33.1704,33.32,44885,0.0,1.0
2022-12-15,32.84,33.15,32.79,33.11,69965,32.84,33.15,32.79,33.11,69965,0.0,1.0
2022-12-16,32.75,32.89,32.5901,32.8,587672,32.75,32.89,32.5901,32.8,587672,0.0,1.0
2022-12-19,32.63,32.7,32.51,32.6601,87107,32.63,32.7,32.51,32.6601,87107,0.0,1.0
2022-12-20,32.55,32.65,32.485,32.485,247915,32.55,32.65,32.485,32.485,247915,0.0,1.0
2022-12-21,32.87,32.9,32.755,32.755,813501,32.87,32.9,32.755,32.755,813501,0.0,1.0
2022-12-22,32.59,32.625,32.35,32.606,65520,32.59,32.625,32.35,32.606,65520,0.0,1.0
2022-12-23,32.74,32.75,32.4985,32.4985,18126,32.74,32.75,32.4985,32.4985,18126,0.0,1.0
2022-12-27,32.7,32.75,32.59,32.75,13156,32.7,32.75,32.59,32.75,13156,0.0,1.0
2022-12-28,32.41,32.7,32.41,32.7,29922,32.41,32.7,32.41,32.7,29922,0.0,1.0
2022-12-29,32.76,32.81,32.62,32.62,310906,32.76,32.81,32.62,32.62,310906,0.0,1.0
2022-12-30,32.67,32.75,32.536,32.72,81500,32.67,32.75,32.536,32.72,81500,0.0,1.0
2023-01-03,32.68,32.7096,32.5525,32.5921,100171,32.68,32.7096,32.5525,32.5921,100171,0.0,1.0
2023-01-04,32.7264,32.853,32.6,32.6822,22348,32.7264,32.853,32.6,32.6822,22348,0.0,1.0
2023-01-05,32.56,32.7,32.51,32.7,67246,32.56,32.7,32.51,32.7,67246,0.0,1.0
2023-01-06,32.93,33.04,32.6038,32.6038,35608,32.93,33.04,32.6038,32.6038,35608,0.0,1.0
2023-01-09,32.98,33.165,32.935,33.12,16692,32.98,33.165,32.935,33.12,16692,0.0,1.0
2023-01-10,33.07,33.07,32.94,32.9581,44134,33.07,33.07,32.94,32.9581,44134,0.0,1.0
2023-01-11,33.29,33.29,33.1509,33.1881,28430,33.29,33.29,33.1509,33.1881,28430,0.0,1.0
2023-01-12,33.35,33.43,33.2715,33.355,19778,33.35,33.43,33.2715,33.355,19778,0.0,1.0
2023-01-13,33.45,33.47,33.22,33.3,13759,33.45,33.47,33.22,33.3,13759,0.0,1.0
2023-01-17,33.43,33.5,33.42,33.42,30125,33.43,33.5,33.42,33.42,30125,0.0,1.0
2023-01-18,33.17,33.62,33.17,33.61,24476,33.17,33.62,33.17,33.61,24476,0.0,1.0
2023-01-19,33.04,33.1899,33.0001,33.0645,14370,33.04,33.1899,33.0001,33.0645,14370,0.0,1.0
2023-01-20,33.4317,33.4599,33.15,33.21,6810,33.4317,33.4599,33.15,33.21,6810,0.0,1.0
2023-01-23,33.68,33.73,33.55,33.6,54229,33.68,33.73,33.55,33.6,54229,0.0,1.0
2023-01-24,33.6,33.67,33.51,33.66,119472,33.6,33.67,33.51,33.66,119472,0.0,1.0
2023-01-25,33.6,33.66,33.26,33.425,193814,33.6,33.66,33.26,33.425,193814,0.0,1.0
2023-01-26,33.83,33.83,33.63,33.7401,48455,33.83,33.83,33.63,33.7401,48455,0.0,1.0
2023-01-27,33.87,33.975,33.8301,33.8801,18875,33.87,33.975,33.8301,33.8801,18875,0.0,1.0
2023-01-30,33.69,33.84,33.63,33.84,24701,33.69,33.84,33.63,33.84,24701,0.0,1.0
2023-01-31,33.92,33.92,33.69,33.72,22707,33.92,33.92,33.69,33.72,22707,0.0,1.0
2023-02-01,34.14,34.29,33.8246,33.97,26101,34.14,34.29,33.8246,33.97,26101,0.0,1.0
2023-02-02,34.4,34.43,34.27,34.34,148774,34.4,34.43,34.27,34.34,148774,0.0,1.0
2023-02-03,34.19,34.4,34.16,34.28,21606,34.19,34.4,34.16,34.28,21606,0.0,1.0
2023-02-06,34.12,34.13,34.0379,34.0379,10896,34.12,34.13,34.0379,34.0379,10896,0.0,1.0
2023-02-07,34.31,34.35,34.0372,34.0401,9175,34.31,34.35,34.0372,34.0401,9175,0.0,1.0
2023-02-08,34.11,34.22,34.07,34.22,21168,34.11,34.22,34.07,34.22,21168,0.0,1.0
2023-02-09,33.93,34.24,33.88,34.23,66242,33.93,34.24,33.88,34.23,66242,0.0,1.0
2023-02-10,33.9909,33.9909,33.89,33.94,15808,33.9909,33.9909,33.89,33.94,15808,0.0,1.0
2023-02-13,34.17,34.19,34.09,34.1104,13693,34.17,34.19,34.09,34.1104,13693,0.0,1.0
2023-02-14,34.18,34.298,34.02,34.0895,19571,34.18,34.298,34.02,34.0895,19571,0.0,1.0
2023-02-15,34.24,34.24,34.07,34.115,15248,34.24,34.24,34.07,34.115,15248,0.0,1.0
2023-02-16,34.0187,34.213,33.98,33.98,20709,34.0187,34.213,33.98,33.98,20709,0.0,1.0
2023-02-17,33.965,33.98,33.8,33.85,139166,33.965,33.98,33.8,33.85,139166,0.0,1.0
2023-02-21,33.58,33.82,33.55,33.82,37129,33.58,33.82,33.55,33.82,37129,0.0,1.0
2023-02-22,33.53,33.6332,33.48,33.55,16062,33.53,33.6332,33.48,33.55,16062,0.0,1.0
2023-02-23,33.63,33.7,33.4101,33.67,23269,33.63,33.7,33.4101,33.67,23269,0.0,1.0
2023-02-24,33.41,33.41,33.2711,33.325,30218,33.41,33.41,33.2711,33.325,30218,0.0,1.0
2023-02-27,33.54,33.655,33.46,33.58,10439,33.54,33.655,33.46,33.58,10439,0.0,1.0
2023-02-28,33.51,33.6,33.4402,33.5064,8826,33.51,33.6,33.4402,33.5064,8826,0.0,1.0
2023-03-01,33.34,33.45,33.3,33.3475,20213,33.34,33.45,33.3,33.3475,20213,0.0,1.0
2023-03-02,33.47,33.535,33.21,33.21,20643,33.47,33.535,33.21,33.21,20643,0.0,1.0
2023-03-03,33.8,33.82,33.63,33.63,7289,33.8,33.82,33.63,33.63,7289,0.0,1.0
2023-03-06,33.8361,33.9577,33.81,33.902,6371,33.8361,33.9577,33.81,33.902,6371,0.0,1.0
2023-03-07,33.48,33.74,33.4709,33.7,17304,33.48,33.74,33.4709,33.7,17304,0.0,1.0
2023-03-08,33.5151,33.53,33.4,33.5147,7458,33.5151,33.53,33.4,33.5147,7458,0.0,1.0
2023-03-09,33.21,33.55,33.1301,33.52,13988,33.21,33.55,33.1301,33.52,13988,0.0,1.0
2023-03-10,32.9066,33.245,32.87,33.07,6963,32.9066,33.245,32.87,33.07,6963,0.0,1.0
2023-03-13,32.9775,33.12,32.7178,32.8,9098,32.9775,33.12,32.7178,32.8,9098,0.0,1.0
2023-03-14,33.2388,33.309,33.09,33.1855,16147,33.2388,33.309,33.09,33.1855,16147,0.0,1.0
2023-03-15,33.1075,33.16,32.95,33.05,15661,33.1075,33.16,32.95,33.05,15661,0.0,1.0
2023-03-16,33.48,33.49,33.09,33.09,36325,33.48,33.49,33.09,33.09,36325,0.0,1.0
2023-03-17,33.2978,33.49,33.21,33.34,12707,33.2978,33.49,33.21,33.34,12707,0.0,1.0
2023-03-20,33.4486,33.48,33.3054,33.361,60691,33.4486,33.48,33.3054,33.361,60691,0.0,1.0
2023-03-21,33.68,33.74,33.51,33.65,26483,33.68,33.74,33.51,33.65,26483,0.0,1.0
2023-03-22,33.4315,33.8645,33.4315,33.8,11818,33.4315,33.8645,33.4315,33.8,11818,0.0,1.0
2023-03-23,33.4666,33.76,33.35,33.6,15540,33.4666,33.76,33.35,33.6,15540,0.0,1.0
2023-03-24,33.5281,33.54,33.31,33.32,73427,33.5281,33.54,33.31,33.32,73427,0.0,1.0
2023-03-27,33.5869,33.69,33.5519,33.66,14424,33.5869,33.69,33.5519,33.66,14424,0.0,1.0
2023-03-28,33.5327,33.6,33.44,33.6,95878,33.5327,33.6,33.44,33.6,95878,0.0,1.0
2023-03-29,33.77,33.79,33.695,33.717,96033,33.77,33.79,33.695,33.717,96033,0.0,1.0
2023-03-30,33.9267,33.946,33.83,33.88,34240,33.9267,33.946,33.83,33.88,34240,0.0,1.0
2023-03-31,34.27,34.27,33.98,33.98,33438,34.27,34.27,33.98,33.98,33438,0.0,1.0
2023-04-03,34.36,34.36,34.15,34.15,15553,34.36,34.36,34.15,34.15,15553,0.0,1.0
2023-04-04,34.205,34.2701,34.14,34.2701,13608,34.205,34.2701,34.14,34.2701,13608,0.0,1.0
2023-04-05,34.1624,34.19,34.0801,34.14,10538,34.1624,34.19,34.0801,34.14,10538,0.0,1.0
2023-04-06,34.2267,34.25,34.09,34.1,3912,34.2267,34.25,34.09,34.1,3912,0.0,1.0
2023-04-10,34.2402,34.249,34.062,34.07,35127,34.2402,34.249,34.062,34.07,35127,0.0,1.0
2023-04-11,34.2639,34.36,34.23,34.23,105976,34.2639,34.36,34.23,34.23,105976,0.0,1.0
2023-04-12,34.1668,34.34,34.1668,34.34,44387,34.1668,34.34,34.1668,34.34,44387,0.0,1.0
2023-04-13,34.4459,34.4459,34.21,34.21,15588,34.4459,34.4459,34.21,34.21,15588,0.0,1.0
2023-04-14,34.4103,34.4103,34.2801,34.3101,724808,34.4103,34.4103,34.2801,34.3101,724808,0.0,1.0
2023-04-17,34.45,34.45,34.33,34.39,28879,34.45,34.45,34.33,34.39,28879,0.0,1.0
2023-04-18,34.5076,34.56,34.44,34.56,22539,34.5076,34.56,34.44,34.56,22539,0.0,1.0
2023-04-19,34.5011,34.52,34.4101,34.43,7927,34.5011,34.52,34.4101,34.43,7927,0.0,1.0
2023-04-20,34.3668,34.4727,34.31,34.34,6753,34.3668,34.4727,34.31,34.34,6753,0.0,1.0
2023-04-21,34.4155,34.44,34.3401,34.416,26903,34.4155,34.44,34.3401,34.416,26903,0.0,1.0
2023-04-24,34.4477,34.475,34.3301,34.4,27152,34.4477,34.475,34.3301,34.4,27152,0.0,1.0
2023-04-25,34.1287,34.3482,34.1265,34.32,20325,34.1287,34.3482,34.1265,34.32,20325,0.0,1.0
2023-04-26,34.03,34.17,34.02,34.1,26531,34.03,34.17,34.02,34.1,26531,0.0,1.0
2023-04-27,34.4253,34.4253,34.12,34.14,221237,34.4253,34.4253,34.12,34.14,221237,0.0,1.0
2023-04-28,34.6107,34.6107,34.41,34.41,8486,34.6107,34.6107,34.41,34.41,8486,0.0,1.0
2023-05-01,34.6268,34.69,34.5866,34.61,12169,34.6268,34.69,34.5866,34.61,12169,0.0,1.0
2023-05-02,34.35,34.52,34.24,34.52,22207,34.35,34.52,34.24,34.52,22207,0.0,1.0
2023-05-03,34.2324,34.45,34.2324,34.44,21592,34.2324,34.45,34.2324,34.44,21592,0.0,1.0
2023-05-04,34.0622,34.1,34.0301,34.09,6090,34.0622,34.1,34.0301,34.09,6090,0.0,1.0
2023-05-05,34.4614,34.48,34.34,34.34,7531,34.4614,34.48,34.34,34.34,7531,0.0,1.0
2023-05-08,34.4601,34.475,34.4,34.4322,5196,34.4601,34.475,34.4,34.4322,5196,0.0,1.0
2023-05-09,34.378,34.41,34.31,34.31,26195,34.378,34.41,34.31,34.31,26195,0.0,1.0
2023-05-10,34.4971,34.515,34.32,34.47,13978,34.4971,34.515,34.32,34.47,13978,0.0,1.0
2023-05-11,34.45,34.49,34.33,34.3726,6866,34.45,34.49,34.33,34.3726,6866,0.0,1.0
2023-05-12,34.4226,34.4724,34.32,34.46,9224,34.4226,34.4724,34.32,34.46,9224,0.0,1.0
2023-05-15,34.4713,34.5,34.3801,34.44,7608,34.4713,34.5,34.3801,34.44,7608,0.0,1.0
2023-05-16,34.33,34.46,34.33,34.4151,53788,34.33,34.46,34.33,34.4151,53788,0.0,1.0
2023-05-17,34.6,34.61,34.3661,34.37,24174,34.6,34.61,34.3661,34.37,24174,0.0,1.0
2023-05-18,34.8,34.8,34.56,34.56,19323,34.8,34.8,34.56,34.56,19323,0.0,1.0
2023-05-19,34.77,34.84,34.7505,34.77,8525,34.77,34.84,34.7505,34.77,8525,0.0,1.0
2023-05-22,34.78,34.8741,34.78,34.8,18624,34.78,34.8741,34.78,34.8,18624,0.0,1.0
2023-05-23,34.54,34.75,34.54,34.75,17665,34.54,34.75,34.54,34.75,17665,0.0,1.0
2023-05-24,34.35,34.44,34.34,34.42,9056,34.35,34.44,34.34,34.42,9056,0.0,1.0
2023-05-25,34.55,34.64,34.44,34.51,29742,34.55,34.64,34.44,34.51,29742,0.0,1.0
2023-05-26,34.86,34.9132,34.59,34.59,28482,34.86,34.9132,34.59,34.59,28482,0.0,1.0
2023-05-30,34.88,35.045,34.8114,35.045,18419,34.88,35.045,34.8114,35.045,18419,0.0,1.0
2023-05-31,34.72,34.81,34.6541,34.6541,14221,34.72,34.81,34.6541,34.6541,14221,0.0,1.0
2023-06-01,34.96,35.02,34.685,34.685,24531,34.96,35.02,34.685,34.685,24531,0.0,1.0
2023-06-02,35.3357,35.3357,35.13,35.13,9745,35.3357,35.3357,35.13,35.13,9745,0.0,1.0
2023-06-05,35.31,35.37,35.28,35.33,1982,35.31,35.37,35.28,35.33,1982,0.0,1.0
2023-06-06,35.32,35.35,35.23,35.23,33379,35.32,35.35,35.23,35.23,33379,0.0,1.0
2023-06-07,35.23,35.34,35.2113,35.34,17964,35.23,35.34,35.2113,35.34,17964,0.0,1.0
2023-06-08,35.408,35.408,35.26,35.26,3476,35.408,35.408,35.26,35.26,3476,0.0,1.0
2023-06-09,35.44,35.52,35.44,35.495,10142,35.44,35.52,35.44,35.495,10142,0.0,1.0
2023-06-12,35.6293,35.6293,35.44,35.44,23285,35.6293,35.6293,35.44,35.44,23285,0.0,1.0
2023-06-13,35.7954,35.8144,35.74,35.7956,11342,35.7954,35.8144,35.74,35.7956,11342,0.0,1.0
2023-06-14,35.81,35.94,35.68,35.84,10433,35.81,35.94,35.68,35.84,10433,0.0,1.0
2023-06-15,36.05,36.1,35.935,35.935,9330,36.05,36.1,35.935,35.935,9330,0.0,1.0
2023-06-16,36.0187,36.16,36.0187,36.08,29894,36.0187,36.16,36.0187,36.08,29894,0.0,1.0
2023-06-20,35.9,35.97,35.8177,35.88,11206,35.9,35.97,35.8177,35.88,11206,0.0,1.0
2023-06-21,35.82,35.895,35.7803,35.87,11285,35.82,35.895,35.7803,35.87,11285,0.0,1.0
2023-06-22,35.91,35.95,35.83,35.86,9002,35.91,35.95,35.83,35.86,9002,0.0,1.0
2023-06-23,35.78,35.87,35.72,35.72,9708,35.78,35.87,35.72,35.72,9708,0.0,1.0
2023-06-26,35.6999,35.7688,35.6999,35.765,1842,35.6999,35.7688,35.6999,35.765,1842,0.0,1.0
2023-06-27,35.92,35.97,35.7411,35.75,8399,35.92,35.97,35.7411,35.75,8399,0.0,1.0
2023-06-28,35.93,35.98,35.86,35.86,20881,35.93,35.98,35.86,35.86,20881,0.0,1.0
2023-06-29,36.04,36.04,35.92,35.92,16806,36.04,36.04,35.92,35.92,16806,0.0,1.0
2023-06-30,36.3,36.352,36.2,36.2,13301,36.3,36.352,36.2,36.2,13301,0.0,1.0
2023-07-03,36.33,36.34,36.301,36.31,11017,36.33,36.34,36.301,36.31,11017,0.0,1.0
2023-07-05,36.29,36.3299,36.26,36.2968,17776,36.29,36.3299,36.26,36.2968,17776,0.0,1.0
2023-07-06,36.12,36.16,36.01,36.09,11978,36.12,36.16,36.01,36.09,11978,0.0,1.0
2023-07-07,36.11,36.265,35.79,35.79,16863,36.11,36.265,35.79,35.79,16863,0.0,1.0
2023-07-10,36.13,36.16,36.09,36.1104,2654,36.13,36.16,36.09,36.1104,2654,0.0,1.0
2023-07-11,36.29,36.3109,36.18,36.18,18525,36.29,36.3109,36.18,36.18,18525,0.0,1.0
2023-07-12,36.47,36.6,36.45,36.46,18556,36.47,36.6,36.45,36.46,18556,0.0,1.0
2023-07-13,36.6496,36.655,36.5401,36.61,5441,36.6496,36.655,36.5401,36.61,5441,0.0,1.0
2023-07-14,36.6245,36.68,36.5801,36.65,11975,36.6245,36.68,36.5801,36.65,11975,0.0,1.0
2023-07-17,36.67,36.73,36.64,36.7084,59616,36.67,36.73,36.64,36.7084,59616,0.0,1.0
2023-07-18,36.81,36.85,36.66,36.66,106874,36.81,36.85,36.66,36.66,106874,0.0,1.0
2023-07-19,36.8398,36.91,36.82,36.9,7977,36.8398,36.91,36.82,36.9,7977,0.0,1.0
2023-07-20,36.72,36.87,36.7,36.87,20660,36.72,36.87,36.7,36.87,20660,0.0,1.0
2023-07-21,36.75,36.81,36.74,36.8,11773,36.75,36.81,36.74,36.8,11773,0.0,1.0
2023-07-24,36.82,36.885,36.77,36.855,24852,36.82,36.885,36.77,36.855,24852,0.0,1.0
2023-07-25,36.9102,36.9223,36.84,36.875,17690,36.9102,36.9223,36.84,36.875,17690,0.0,1.0
2023-07-26,36.9036,36.975,36.82,36.82,20734,36.9036,36.975,36.82,36.82,20734,0.0,1.0
2023-07-27,36.76,37.04,36.76,37.035,123901,36.76,37.04,36.76,37.035,123901,0.0,1.0
2023-07-28,36.995,36.995,36.9,36.9,5828,36.995,36.995,36.9,36.9,5828,0.0,1.0
2023-07-31,36.9858,36.9858,36.93,36.96,13718,36.9858,36.9858,36.93,36.96,13718,0.0,1.0
2023-08-01,36.9636,36.9636,36.89,36.94,10270,36.9636,36.9636,36.89,36.94,10270,0.0,1.0
2023-08-02,36.6917,36.81,36.621,36.81,11177,36.6917,36.81,36.621,36.81,11177,0.0,1.0
2023-08-03,36.6563,36.69,36.55,36.58,11468,36.6563,36.69,36.55,36.58,11468,0.0,1.0
2023-08-04,36.5407,36.8,36.52,36.72,35365,36.5407,36.8,36.52,36.72,35365,0.0,1.0
2023-08-07,36.7554,36.7554,36.6129,36.63,19922,36.7554,36.7554,36.6129,36.63,19922,0.0,1.0
2023-08-08,36.63,36.65,36.45,36.474,13523,36.63,36.65,36.45,36.474,13523,0.0,1.0
2023-08-09,36.5354,36.63,36.461,36.54,15721,36.5354,36.63,36.461,36.54,15721,0.0,1.0
2023-08-10,36.5403,36.76,36.51,36.71,43082,36.5403,36.76,36.51,36.71,43082,0.0,1.0
2023-08-11,36.5265,36.54,36.39,36.39,11032,36.5265,36.54,36.39,36.39,11032,0.0,1.0
2023-08-14,36.6531,36.655,36.55,36.55,20047,36.6531,36.655,36.55,36.55,20047,0.0,1.0
2023-08-15,36.412,36.54,36.3307,36.54,32575,36.412,36.54,36.3307,36.54,32575,0.0,1.0
2023-08-16,36.228,36.43,36.21,36.33,11653,36.228,36.43,36.21,36.33,11653,0.0,1.0
2023-08-17,36.02,36.23,35.99,36.22,9668,36.02,36.23,35.99,36.22,9668,0.0,1.0
2023-08-18,36.0,36.0594,35.79,35.79,17726,36.0,36.0594,35.79,35.79,17726,0.0,1.0
2023-08-21,36.2129,36.2182,35.9501,36.13,9266,36.2129,36.2182,35.9501,36.13,9266,0.0,1.0
2023-08-22,36.119,36.25,36.09,36.25,19408,36.119,36.25,36.09,36.25,19408,0.0,1.0
2023-08-23,36.3881,36.4342,36.16,36.16,30454,36.3881,36.4342,36.16,36.16,30454,0.0,1.0
2023-08-24,36.09,36.51,36.09,36.5,14551,36.09,36.51,36.09,36.5,14551,0.0,1.0
2023-08-25,36.2527,36.28,35.9701,36.22,30541,36.2527,36.28,35.9701,36.22,30541,0.0,1.0
2023-08-28,36.4,36.43,36.325,36.37,5631,36.4,36.43,36.325,36.37,5631,0.0,1.0
2023-08-29,36.7711,36.7841,36.35,36.35,9121,36.7711,36.7841,36.35,36.35,9121,0.0,1.0
2023-08-30,36.8697,36.905,36.82,36.905,17894,36.8697,36.905,36.82,36.905,17894,0.0,1.0
2023-08-31,36.8925,36.97,36.86,36.88,5523,36.8925,36.97,36.86,36.88,5523,0.0,1.0
2023-09-01,36.927,37.0,36.85,36.94,3641,36.927,37.0,36.85,36.94,3641,0.0,1.0
2023-09-05,36.8486,36.9251,36.82,36.88,3296,36.8486,36.9251,36.82,36.88,3296,0.0,1.0
2023-09-06,36.6734,36.79,36.52,36.79,28410,36.6734,36.79,36.52,36.79,28410,0.0,1.0
2023-09-07,36.6173,36.63,36.47,36.48,20665,36.6173,36.63,36.47,36.48,20665,0.0,1.0
2023-09-08,36.6378,36.74,36.6,36.66,11313,36.6378,36.74,36.6,36.66,11313,0.0,1.0
2023-09-11,36.8124,36.82,36.73,36.75,8079,36.8124,36.82,36.73,36.75,8079,0.0,1.0
2023-09-12,36.6898,36.82,36.67,36.7498,22266,36.6898,36.82,36.67,36.7498,22266,0.0,1.0
2023-09-13,36.73,36.78,36.67,36.67,163111,36.73,36.78,36.67,36.67,163111,0.0,1.0
2023-09-14,36.9682,37.01,36.84,36.84,4250,36.9682,37.01,36.84,36.84,4250,0.0,1.0
2023-09-15,36.65,36.8,36.625,36.8,7465,36.65,36.8,36.625,36.8,7465,0.0,1.0
2023-09-18,36.66,36.73,36.66,36.6791,4899,36.66,36.73,36.66,36.6791,4899,0.0,1.0
2023-09-19,36.6075,36.67,36.4304,36.67,14831,36.6075,36.67,36.4304,36.67,14831,0.0,1.0
2023-09-20,36.3727,36.7294,36.37,36.7294,18547,36.3727,36.7294,36.37,36.7294,18547,0.0,1.0
2023-09-21,35.8484,36.05,35.8484,36.04,48299,35.8484,36.05,35.8484,36.04,48299,0.0,1.0
2023-09-22,35.74,36.01,35.74,35.86,3618,35.74,36.01,35.74,35.86,3618,0.0,1.0
2023-09-25,35.85,35.85,35.64,35.64,4503,35.85,35.85,35.64,35.64,4503,0.0,1.0
2023-09-26,35.4,35.53,35.37,35.5121,10660,35.4,35.53,35.37,35.5121,10660,0.0,1.0
2023-09-27,35.38,35.4864,35.31,35.42,16455,35.38,35.4864,35.31,35.42,16455,0.0,1.0
2023-09-28,35.5848,35.6437,35.36,35.38,13648,35.5848,35.6437,35.36,35.38,13648,0.0,1.0
2023-09-29,35.48,35.785,35.43,35.73,45943,35.48,35.785,35.43,35.73,45943,0.0,1.0
2023-10-02,35.4864,35.54,35.32,35.54,7530,35.4864,35.54,35.32,35.54,7530,0.0,1.0
2023-10-03,35.0319,35.4,34.96,35.4,14623,35.0319,35.4,34.96,35.4,14623,0.0,1.0
2023-10-04,35.3366,35.3366,34.99,35.0719,4868,35.3366,35.3366,34.99,35.0719,4868,0.0,1.0
2023-10-05,35.2653,35.305,35.027,35.027,17608,35.2653,35.305,35.027,35.027,17608,0.0,1.0
2023-10-06,35.6833,35.74,35.1,35.1,15716,35.6833,35.74,35.1,35.1,15716,0.0,1.0
2023-10-09,35.8686,35.9023,35.54,35.54,14591,35.8686,35.9023,35.54,35.54,14591,0.0,1.0
2023-10-10,36.0114,36.21,36.0114,36.05,10747,36.0114,36.21,36.0114,36.05,10747,0.0,1.0
2023-10-11,36.16,36.16,35.95,36.11,10763,36.16,36.16,35.95,36.11,10763,0.0,1.0
2023-10-12,35.994,36.23,35.82,36.16,3481,35.994,36.23,35.82,36.16,3481,0.0,1.0
2023-10-13,35.8252,35.91,35.7701,35.91,1251,35.8252,35.91,35.7701,35.91,1251,0.0,1.0
2023-10-16,36.24,36.26,36.1565,36.204,67362,36.24,36.26,36.1565,36.204,67362,0.0,1.0
2023-10-17,36.1776,36.3099,36.05,36.05,3934,36.1776,36.3099,36.05,36.05,3934,0.0,1.0
2023-10-18,35.7295,36.03,35.7295,36.03,25036,35.7295,36.03,35.7295,36.03,25036,0.0,1.0
2023-10-19,35.43,35.76,35.4,35.73,2868,35.43,35.76,35.4,35.73,2868,0.0,1.0
2023-10-20,35.0305,35.2286,34.99,35.1101,9894,35.0305,35.2286,34.99,35.1101,9894,0.0,1.0
2023-10-23,34.9364,35.17,34.75,34.75,4070,34.9364,35.17,34.75,34.75,4070,0.0,1.0
2023-10-24,35.249,35.26,34.992,35.17,325255,35.249,35.26,34.992,35.17,325255,0.0,1.0
2023-10-25,34.6892,35.01,34.6513,34.92,837746,34.6892,35.01,34.6513,34.92,837746,0.0,1.0
2023-10-26,34.2876,34.4919,34.2876,34.482,9475,34.2876,34.4919,34.2876,34.482,9475,0.0,1.0
2023-10-27,34.08,34.37,34.03,34.37,10433,34.08,34.37,34.03,34.37,10433,0.0,1.0
2023-10-30,34.5007,34.53,34.25,34.4663,9781,34.5007,34.53,34.25,34.4663,9781,0.0,1.0
2023-10-31,34.7134,34.715,34.49,34.49,30854,34.7134,34.715,34.49,34.49,30854,0.0,1.0
2023-11-01,35.0835,35.0835,34.78,34.9996,5011,35.0835,35.0835,34.78,34.9996,5011,0.0,1.0
2023-11-02,35.75,35.75,35.4002,35.4002,10583,35.75,35.75,35.4002,35.4002,10583,0.0,1.0
2023-11-03,36.0762,36.16,35.87,35.87,14071,36.0762,36.16,35.87,35.87,14071,0.0,1.0
2023-11-06,36.1004,36.1599,35.96,36.1406,18387,36.1004,36.1599,35.96,36.1406,18387,0.0,1.0
2023-11-07,36.2129,36.28,36.1601,36.1623,12505,36.2129,36.28,36.1601,36.1623,12505,0.0,1.0
2023-11-08,36.24,36.2804,36.11,36.22,6485,36.24,36.2804,36.11,36.22,6485,0.0,1.0
2023-11-09,35.95,36.31,35.905,36.31,5300,35.95,36.31,35.905,36.31,5300,0.0,1.0
2023-11-10,36.5369,36.5369,36.06,36.06,8649,36.5369,36.5369,36.06,36.06,8649,0.0,1.0
2023-11-13,36.515,36.59,36.36,36.37,15692,36.515,36.59,36.36,36.37,15692,0.0,1.0
2023-11-14,37.2007,37.2899,37.16,37.2101,31156,37.2007,37.2899,37.16,37.2101,31156,0.0,1.0
2023-11-15,37.24,37.4308,37.23,37.27,26887,37.24,37.4308,37.23,37.27,26887,0.0,1.0
2023-11-16,37.3,37.3999,37.2,37.26,377953,37.3,37.3999,37.2,37.26,377953,0.0,1.0
2023-11-17,37.34,37.44,37.2501,37.3692,288893,37.34,37.44,37.2501,37.3692,288893,0.0,1.0
2023-11-20,37.58,37.6185,37.4085,37.51,166417,37.58,37.6185,37.4085,37.51,166417,0.0,1.0
2023-11-21,37.54,37.56,37.4,37.55,497063,37.54,37.56,37.4,37.55,497063,0.0,1.0
2023-11-22,37.57,37.65,37.55,37.65,435476,37.57,37.65,37.55,37.65,435476,0.0,1.0
2023-11-24,37.65,37.65,37.5618,37.62,42408,37.65,37.65,37.5618,37.62,42408,0.0,1.0
2023-11-27,37.573,37.64,37.54,37.54,60745,37.573,37.64,37.54,37.54,60745,0.0,1.0
2023-11-28,37.6,37.7,37.542,37.62,46787,37.6,37.7,37.542,37.62,46787,0.0,1.0
2023-11-29,37.6157,37.745,37.5901,37.7,69573,37.6157,37.745,37.5901,37.7,69573,0.0,1.0
2023-11-30,37.6815,37.6815,37.5501,37.59,40579,37.6815,37.6815,37.5501,37.59,40579,0.0,1.0
2023-12-01,37.86,37.89,37.661,37.68,199691,37.86,37.89,37.661,37.68,199691,0.0,1.0
2023-12-04,37.7181,37.74,37.5701,37.64,36824,37.7181,37.74,37.5701,37.64,36824,0.0,1.0
2023-12-05,37.69,37.77,37.639,37.7,46740,37.69,37.77,37.639,37.7,46740,0.0,1.0
2023-12-06,37.67,37.79,37.65,37.79,38428,37.67,37.79,37.65,37.79,38428,0.0,1.0
2023-12-07,37.8,37.84,37.75,37.76,24456,37.8,37.84,37.75,37.76,24456,0.0,1.0
2023-12-08,37.9002,37.93,37.76,37.8,28152,37.9002,37.93,37.76,37.8,28152,0.0,1.0
2023-12-11,38.0,38.0,37.82,37.82,23398,38.0,38.0,37.82,37.82,23398,0.0,1.0
2023-12-12,38.1,38.1,37.93,37.93,45578,38.1,38.1,37.93,37.93,45578,0.0,1.0
2023-12-13,38.3649,38.409,38.078,38.09,29653,38.3649,38.409,38.078,38.09,29653,0.0,1.0
2023-12-14,38.45,38.4999,38.31,38.42,36306,38.45,38.4999,38.31,38.42,36306,0.0,1.0
2023-12-15,38.47,38.4899,38.35,38.45,30651,38.47,38.4899,38.35,38.45,30651,0.0,1.0
2023-12-18,38.54,38.56,38.46,38.53,396267,38.54,38.56,38.46,38.53,396267,0.0,1.0
2023-12-19,38.5816,38.61,38.51,38.51,28554,38.5816,38.61,38.51,38.51,28554,0.0,1.0
2023-12-20,38.3456,38.66,38.3456,38.58,21008,38.3456,38.66,38.3456,38.58,21008,0.0,1.0
2023-12-21,38.471,38.4794,38.36,38.47,39055,38.471,38.4794,38.36,38.47,39055,0.0,1.0
2023-12-22,38.5598,38.6,38.48,38.5952,3209,38.5598,38.6,38.48,38.5952,3209,0.0,1.0
2023-12-26,38.6452,38.66,38.55,38.55,6411,38.6452,38.66,38.55,38.55,6411,0.0,1.0
2023-12-27,38.6619,38.7,38.6,38.68,7448,38.6619,38.7,38.6,38.68,7448,0.0,1.0
2023-12-28,38.71,38.75,38.68,38.74,20142,38.71,38.75,38.68,38.74,20142,0.0,1.0
2023-12-29,38.7199,38.74,38.55,38.71,20091,38.7199,38.74,38.55,38.71,20091,0.0,1.0
2024-01-02,38.56,38.61,38.49,38.52,14948,38.56,38.61,38.49,38.52,14948,0.0,1.0
2024-01-03,38.3882,38.49,38.3882,38.43,22520,38.3882,38.49,38.3882,38.43,22520,0.0,1.0
2024-01-04,38.36,38.45,38.35,38.425,5824,38.36,38.45,38.35,38.425,5824,0.0,1.0
2024-01-05,38.3922,38.438,38.3,38.31,13417,38.3922,38.438,38.3,38.31,13417,0.0,1.0
2024-01-08,38.6537,38.6537,38.47,38.47,3505,38.6537,38.6537,38.47,38.47,3505,0.0,1.0
2024-01-09,38.6416,38.6804,38.55,38.57,3363,38.6416,38.6804,38.55,38.57,3363,0.0,1.0
2024-01-10,38.79,38.79,38.67,38.6782,5542,38.79,38.79,38.67,38.6782,5542,0.0,1.0
2024-01-11,38.7631,38.7631,38.6776,38.6776,5972,38.7631,38.7631,38.6776,38.6776,5972,0.0,1.0
2024-01-12,38.84,38.88,38.7429,38.88,2384,38.84,38.88,38.7429,38.88,2384,0.0,1.0
2024-01-16,38.6974,38.76,38.66,38.69,13624,38.6974,38.76,38.66,38.69,13624,0.0,1.0
2024-01-17,38.5943,38.5943,38.53,38.5607,16667,38.5943,38.5943,38.53,38.5607,16667,0.0,1.0
2024-01-18,38.7905,38.7905,38.6301,38.6301,5945,38.7905,38.7905,38.6301,38.6301,5945,0.0,1.0
2024-01-19,39.0292,39.05,38.835,38.835,5273,39.0292,39.05,38.835,38.835,5273,0.0,1.0
2024-01-22,39.11,39.11,39.03,39.1,12518,39.11,39.11,39.03,39.1,12518,0.0,1.0
2024-01-23,39.13,39.14,39.05,39.06,8839,39.13,39.14,39.05,39.06,8839,0.0,1.0
2024-01-24,39.1577,39.28,39.1577,39.19,10268,39.1577,39.28,39.1577,39.19,10268,0.0,1.0
2024-01-25,39.2271,39.2544,39.15,39.18,7079,39.2271,39.2544,39.15,39.18,7079,0.0,1.0
2024-01-26,39.19,39.25,39.19,39.23,8663,39.19,39.25,39.19,39.23,8663,0.0,1.0
2024-01-29,39.3375,39.35,39.1901,39.22,17088,39.3375,39.35,39.1901,39.22,17088,0.0,1.0
2024-01-30,39.3,39.37,39.21,39.37,121632,39.3,39.37,39.21,39.37,121632,0.0,1.0
2024-01-31,39.02,39.205,39.02,39.1501,8459,39.02,39.205,39.02,39.1501,8459,0.0,1.0
2024-02-01,39.24,39.26,38.97,38.97,9450,39.24,39.26,38.97,38.97,9450,0.0,1.0
2024-02-02,39.444,39.48,39.27,39.27,7886,39.444,39.48,39.27,39.27,7886,0.0,1.0
2024-02-05,39.37,39.42,39.31,39.31,2691,39.37,39.42,39.31,39.31,2691,0.0,1.0
2024-02-06,39.4,39.41,39.35,39.41,28426,39.4,39.41,39.35,39.41,28426,0.0,1.0
2024-02-07,39.5604,39.59,39.5101,39.52,19308,39.5604,39.59,39.5101,39.52,19308,0.0,1.0
2024-02-08,39.5609,39.59,39.53,39.56,3006,39.5609,39.59,39.53,39.56,3006,0.0,1.0
2024-02-09,39.6502,39.66,39.594,39.594,18117,39.6502,39.66,39.594,39.594,18117,0.0,1.0
2024-02-12,39.6,39.71,39.6,39.66,7706,39.6,39.71,39.6,39.66,7706,0.0,1.0
2024-02-13,39.3841,39.4414,39.3101,39.36,12168,39.3841,39.4414,39.3101,39.36,12168,0.0,1.0
2024-02-14,39.5652,39.5652,39.45,39.526,12271,39.5652,39.5652,39.45,39.526,12271,0.0,1.0
2024-02-15,39.68,39.68,39.5401,39.58,35763,39.68,39.68,39.5401,39.58,35763,0.0,1.0
2024-02-16,39.5942,39.69,39.5816,39.69,9152,39.5942,39.69,39.5816,39.69,9152,0.0,1.0
2024-02-20,39.4918,39.58,39.4593,39.58,27328,39.4918,39.58,39.4593,39.58,27328,0.0,1.0
2024-02-21,39.5399,39.5399,39.4108,39.48,8171,39.5399,39.5399,39.4108,39.48,8171,0.0,1.0
2024-02-22,39.81,39.87,39.73,39.75,20141,39.81,39.87,39.73,39.75,20141,0.0,1.0
2024-02-23,39.84,39.9,39.8161,39.9,11713,39.84,39.9,39.8161,39.9,11713,0.0,1.0
2024-02-26,39.8,39.87,39.7801,39.84,14197,39.8,39.87,39.7801,39.84,14197,0.0,1.0
2024-02-27,39.8502,39.86,39.7703,39.788,6972,39.8502,39.86,39.7703,39.788,6972,0.0,1.0
2024-02-28,39.8141,39.86,39.77,39.77,9934,39.8141,39.86,39.77,39.77,9934,0.0,1.0
2024-02-29,39.909,39.909,39.8001,39.84,17868,39.909,39.909,39.8001,39.84,17868,0.0,1.0
2024-03-01,39.98,40.0043,39.89,39.89,6206,39.98,40.0043,39.89,39.89,6206,0.0,1.0
2024-03-04,39.95,40.02,39.94,39.94,13456,39.95,40.02,39.94,39.94,13456,0.0,1.0
2024-03-05,39.8264,39.89,39.7672,39.89,9105,39.8264,39.89,39.7672,39.89,9105,0.0,1.0
2024-03-06,39.911,39.9451,39.86,39.86,4203,39.911,39.9451,39.86,39.86,4203,0.0,1.0
2024-03-07,40.0411,40.045,40.0,40.04,2818,40.0411,40.045,40.0,40.04,2818,0.0,1.0
2024-03-08,39.9699,40.18,39.9001,40.03,7623,39.9699,40.18,39.9001,40.03,7623,0.0,1.0
2024-03-11,39.939,39.955,39.855,39.855,24615,39.939,39.955,39.855,39.855,24615,0.0,1.0
2024-03-12,40.03,40.08,39.98,40.0,10885,40.03,40.08,39.98,40.0,10885,0.0,1.0
2024-03-13,40.06,40.094,40.02,40.02,16519,40.06,40.094,40.02,40.02,16519,0.0,1.0
2024-03-14,40.0,40.0542,39.96,40.04,98138,40.0,40.0542,39.96,40.04,98138,0.0,1.0
2024-03-15,39.9101,39.95,39.9,39.94,31779,39.9101,39.95,39.9,39.94,31779,0.0,1.0
2024-03-18,40.0472,40.105,40.03,40.07,29547,40.0472,40.105,40.03,40.07,29547,0.0,1.0
2024-03-19,40.1433,40.1433,39.98,40.004,16681,40.1433,40.1433,39.98,40.004,16681,0.0,1.0
2024-03-20,40.2522,40.2522,40.12,40.14,13721,40.2522,40.2522,40.12,40.14,13721,0.0,1.0
2024-03-21,40.3095,40.3399,40.28,40.31,27881,40.3095,40.3399,40.28,40.31,27881,0.0,1.0
2024-03-22,40.3143,40.3148,40.2701,40.3148,5398,40.3143,40.3148,40.2701,40.3148,5398,0.0,1.0
2024-03-25,40.2716,40.3089,40.26,40.26,4267,40.2716,40.3089,40.26,40.26,4267,0.0,1.0
2024-03-26,40.24,40.31,40.24,40.28,5801,40.24,40.31,40.24,40.28,5801,0.0,1.0
2024-03-27,40.33,40.33,40.2601,40.27,8995,40.33,40.33,40.2601,40.27,8995,0.0,1.0
2024-03-28,40.3943,40.3943,40.351,40.38,4371,40.3943,40.3943,40.351,40.38,4371,0.0,1.0
2024-04-01,40.375,40.4,40.31,40.37,130305,40.375,40.4,40.31,40.37,130305,0.0,1.0
2024-04-02,40.24,40.2518,40.18,40.19,29602,40.24,40.2518,40.18,40.19,29602,0.0,1.0
2024-04-03,40.32,40.34,40.22,40.26,30773,40.32,40.34,40.22,40.26,30773,0.0,1.0
2024-04-04,40.11,40.4,40.0914,40.3401,10093,40.11,40.4,40.0914,40.3401,10093,0.0,1.0
2024-04-05,40.23,40.33,40.23,40.2677,2944,40.23,40.33,40.23,40.2677,2944,0.0,1.0
2024-04-08,40.28,40.3299,40.25,40.28,7811,40.28,40.3299,40.25,40.28,7811,0.0,1.0
2024-04-09,40.27,40.27,40.24,40.269,2663,40.27,40.27,40.24,40.269,2663,0.0,1.0
2024-04-10,40.15,40.175,40.09,40.15,3931,40.15,40.175,40.09,40.15,3931,0.0,1.0
2024-04-11,40.25,40.2776,40.12,40.18,2869,40.25,40.2776,40.12,40.18,2869,0.0,1.0
2024-04-12,40.02,40.15,39.98,40.15,4612,40.02,40.15,39.98,40.15,4612,0.0,1.0
2024-04-15,39.8716,40.185,39.83,40.16,12398,39.8716,40.185,39.83,40.16,12398,0.0,1.0
2024-04-16,39.8702,39.88,39.81,39.81,1346,39.8702,39.88,39.81,39.81,1346,0.0,1.0
2024-04-17,39.77,39.98,39.77,39.98,1643,39.77,39.98,39.77,39.98,1643,0.0,1.0
2024-04-18,39.7438,39.89,39.7201,39.89,806,39.7438,39.89,39.7201,39.89,806,0.0,1.0
2024-04-19,39.5953,39.77,39.56,39.75,4835,39.5953,39.77,39.56,39.75,4835,0.0,1.0
2024-04-22,39.7909,39.8851,39.65,39.7211,12140,39.7909,39.8851,39.65,39.7211,12140,0.0,1.0
2024-04-23,40.0163,40.0599,39.9125,39.9125,1947,40.0163,40.0599,39.9125,39.9125,1947,0.0,1.0
2024-04-24,40.05,40.05,39.93,40.03,34535,40.05,40.05,39.93,40.03,34535,0.0,1.0
2024-04-25,39.9726,39.98,39.76,39.76,2907,39.9726,39.98,39.76,39.76,2907,0.0,1.0
2024-04-26,40.16,40.1837,40.15,40.1518,8903,40.16,40.1837,40.15,40.1518,8903,0.0,1.0
2024-04-29,40.1955,40.23,40.14,40.22,2962,40.1955,40.23,40.14,40.22,2962,0.0,1.0
2024-04-30,39.9805,40.16,39.9805,40.16,7570,39.9805,40.16,39.9805,40.16,7570,0.0,1.0
2024-05-01,39.9147,40.09,39.88,39.91,1464,39.9147,40.09,39.88,39.91,1464,0.0,1.0
2024-05-02,40.02,40.085,39.87,39.87,4327,40.02,40.085,39.87,39.87,4327,0.0,1.0
2024-05-03,40.29,40.31,40.21,40.24,6557,40.29,40.31,40.21,40.24,6557,0.0,1.0
2024-05-06,40.4602,40.4602,40.34,40.35,7070,40.4602,40.4602,40.34,40.35,7070,0.0,1.0
2024-05-07,40.5095,40.5699,40.46,40.46,7394,40.5095,40.5699,40.46,40.46,7394,0.0,1.0
2024-05-08,40.51,40.51,40.42,40.42,2041,40.51,40.51,40.42,40.42,2041,0.0,1.0
2024-05-09,40.5805,40.61,40.49,40.49,3678,40.5805,40.61,40.49,40.49,3678,0.0,1.0
2024-05-10,40.6586,40.6586,40.6,40.63,2122,40.6586,40.6586,40.6,40.63,2122,0.0,1.0
2024-05-13,40.6309,40.66,40.62,40.655,1609,40.6309,40.66,40.62,40.655,1609,0.0,1.0
2024-05-14,40.7246,40.7246,40.63,40.64,17712,40.7246,40.7246,40.63,40.64,17712,0.0,1.0
2024-05-15,40.87,40.88,40.74,40.74,50198,40.87,40.88,40.74,40.74,50198,0.0,1.0
2024-05-16,40.8854,40.94,40.85,40.85,66533,40.8854,40.94,40.85,40.85,66533,0.0,1.0
2024-05-17,40.9148,40.94,40.85,40.86,15796,40.9148,40.94,40.85,40.86,15796,0.0,1.0
2024-05-20,40.9346,40.9772,40.9346,40.9772,1504,40.9346,40.9772,40.9346,40.9772,1504,0.0,1.0
2024-05-21,40.9789,40.9789,40.88,40.88,5070,40.9789,40.9789,40.88,40.88,5070,0.0,1.0
2024-05-22,40.9357,41.0,40.9,40.98,10307,40.9357,41.0,40.9,40.98,10307,0.0,1.0
2024-05-23,40.8676,40.915,40.8207,40.915,2305,40.8676,40.915,40.8207,40.915,2305,0.0,1.0
2024-05-24,40.9804,41.01,40.9,40.9,8725,40.9804,41.01,40.9,40.9,8725,0.0,1.0
2024-05-28,40.966,41.0,40.966,40.97,3248,40.966,41.0,40.966,40.97,3248,0.0,1.0
2024-05-29,40.9002,40.95,40.88,40.88,4919,40.9002,40.95,40.88,40.88,4919,0.0,1.0
2024-05-30,40.8334,40.91,40.8,40.83,7502,40.8334,40.91,40.8,40.83,7502,0.0,1.0
2024-05-31,40.95,40.95,40.73,40.85,9702,40.95,40.95,40.73,40.85,9702,0.0,1.0
2024-06-03,40.9656,41.0,40.86,40.98,16938,40.9656,41.0,40.86,40.98,16938,0.0,1.0
2024-06-04,40.9784,41.1599,40.9,41.1599,1887,40.9784,41.1599,40.9,41.1599,1887,0.0,1.0
2024-06-05,41.14,41.14,40.99,41.02,5773,41.14,41.14,40.99,41.02,5773,0.0,1.0
2024-06-06,41.1273,41.1273,41.0883,41.12,621,41.1273,41.1273,41.0883,41.12,621,0.0,1.0
2024-06-07,41.1345,41.17,41.12,41.15,5171,41.1345,41.17,41.12,41.15,5171,0.0,1.0
2024-06-10,41.1601,41.18,41.0901,41.0901,5550,41.1601,41.18,41.0901,41.0901,5550,0.0,1.0
2024-06-11,41.1838,41.2099,41.1,41.11,4898,41.1838,41.2099,41.1,41.11,4898,0.0,1.0
2024-06-12,41.3118,41.32,41.23,41.2992,33383,41.3118,41.32,41.23,41.2992,33383,0.0,1.0
2024-06-13,41.3212,41.3212,41.25,41.29,4610,41.3212,41.3212,41.25,41.29,4610,0.0,1.0
2024-06-14,41.2939,41.3199,41.24,41.3199,4207,41.2939,41.3199,41.24,41.3199,4207,0.0,1.0
2024-06-17,41.3102,41.4,41.25,41.25,13324,41.3102,41.4,41.25,41.25,13324,0.0,1.0
2024-06-18,41.4,41.4,41.33,41.35,27941,41.4,41.4,41.33,41.35,27941,0.0,1.0
2024-06-20,41.352,41.3999,41.3006,41.35,24796,41.352,41.3999,41.3006,41.35,24796,0.0,1.0
2024-06-21,41.3522,41.38,41.33,41.345,11904,41.3522,41.38,41.33,41.345,11904,0.0,1.0
2024-06-24,41.3499,41.41,41.3,41.3,25708,41.3499,41.41,41.3,41.3,25708,0.0,1.0
2024-06-25,41.37,41.39,41.3305,41.39,23634,41.37,41.39,41.3305,41.39,23634,0.0,1.0
2024-06-26,41.3801,41.4054,41.35,41.37,1836,41.3801,41.4054,41.35,41.37,1836,0.0,1.0
2024-06-27,41.42,41.42,41.38,41.42,28121,41.42,41.42,41.38,41.42,28121,0.0,1.0
2024-06-28,41.4203,41.5099,41.4,41.5099,16062,41.4203,41.5099,41.4,41.5099,16062,0.0,1.0
2024-07-01,41.4691,41.47,41.3713,41.45,22517,41.4691,41.47,41.3713,41.45,22517,0.0,1.0
2024-07-02,41.505,41.505,41.44,41.46,8513,41.505,41.505,41.44,41.46,8513,0.0,1.0
2024-07-03,41.53,41.5539,41.51,41.51,4331,41.53,41.5539,41.51,41.51,4331,0.0,1.0
2024-07-05,41.5777,41.5999,41.54,41.54,2352,41.5777,41.5999,41.54,41.54,2352,0.0,1.0
2024-07-08,41.59,41.61,41.58,41.6069,2080,41.59,41.61,41.58,41.6069,2080,0.0,1.0
2024-07-09,41.615,41.6999,41.6,41.6999,3788,41.615,41.6999,41.6,41.6999,3788,0.0,1.0
2024-07-10,41.685,41.69,41.6001,41.635,150776,41.685,41.69,41.6001,41.635,150776,0.0,1.0
2024-07-11,41.65,41.65,41.61,41.63,3773,41.65,41.65,41.61,41.63,3773,0.0,1.0
2024-07-12,41.7052,41.74,41.64,41.64,7956,41.7052,41.74,41.64,41.64,7956,0.0,1.0
2024-07-15,41.723,41.725,41.69,41.7,77422,41.723,41.725,41.69,41.7,77422,0.0,1.0
2024-07-16,41.755,41.755,41.71,41.71,2858,41.755,41.755,41.71,41.71,2858,0.0,1.0
2024-07-17,41.67,41.76,41.63,41.76,15395,41.67,41.76,41.63,41.76,15395,0.0,1.0
2024-07-18,41.57,41.63,41.5,41.63,175977,41.57,41.63,41.5,41.63,175977,0.0,1.0
2024-07-19,41.54,41.5832,41.522,41.56,81316,41.54,41.5832,41.522,41.56,81316,0.0,1.0
2024-07-22,41.674,41.6799,41.63,41.63,3233,41.674,41.6799,41.63,41.63,3233,0.0,1.0
2024-07-23,41.676,41.6816,41.67,41.6816,868,41.676,41.6816,41.67,41.6816,868,0.0,1.0
2024-07-24,41.4503,41.5332,41.42,41.53,3976,41.4503,41.5332,41.42,41.53,3976,0.0,1.0
2024-07-25,41.4193,41.4193,41.38,41.38,260,41.4193,41.4193,41.38,41.38,260,0.0,1.0
2024-07-26,41.5441,41.5441,41.5,41.5,1533,41.5441,41.5441,41.5,41.5,1533,0.0,1.0
2024-07-29,41.582,41.62,41.55,41.62,2287,41.582,41.62,41.55,41.62,2287,0.0,1.0
2024-07-30,41.543,41.58,41.4601,41.58,1625,41.543,41.58,41.4601,41.58,1625,0.0,1.0
2024-07-31,41.6746,41.71,41.64,41.66,13245,41.6746,41.71,41.64,41.66,13245,0.0,1.0
2024-08-01,41.5137,41.678,41.4301,41.6601,7291,41.5137,41.678,41.4301,41.6601,7291,0.0,1.0
2024-08-02,41.19,41.305,41.08,41.27,21502,41.19,41.305,41.08,41.27,21502,0.0,1.0
2024-08-05,40.6,40.8599,40.11,40.11,27572,40.6,40.8599,40.11,40.11,27572,0.0,1.0
2024-08-06,40.9806,41.05,40.83,40.83,1937,40.9806,41.05,40.83,40.83,1937,0.0,1.0
2024-08-07,40.8557,41.21,40.839,41.21,11057,40.8557,41.21,40.839,41.21,11057,0.0,1.0
2024-08-08,41.1884,41.21,40.97,41.0139,7898,41.1884,41.21,40.97,41.0139,7898,0.0,1.0
2024-08-09,41.3713,41.3713,41.24,41.26,2859,41.3713,41.3713,41.24,41.26,2859,0.0,1.0
2024-08-12,41.3893,41.437,41.33,41.33,1848,41.3893,41.437,41.33,41.33,1848,0.0,1.0
2024-08-13,41.5993,41.5993,41.45,41.45,14671,41.5993,41.5993,41.45,41.45,14671,0.0,1.0
2024-08-14,41.707,41.707,41.59,41.59,10532,41.707,41.707,41.59,41.59,10532,0.0,1.0
2024-08-15,41.8296,41.8296,41.75,41.75,5514,41.8296,41.8296,41.75,41.75,5514,0.0,1.0
2024-08-16,41.8597,41.8597,41.8302,41.85,1119,41.8597,41.8597,41.8302,41.85,1119,0.0,1.0
2024-08-19,41.935,41.935,41.85,41.85,1256,41.935,41.935,41.85,41.85,1256,0.0,1.0
2024-08-20,41.9148,41.95,41.88,41.95,4057,41.9148,41.95,41.88,41.95,4057,0.0,1.0
2024-08-21,41.93,41.93,41.89,41.89,12963,41.93,41.93,41.89,41.89,12963,0.0,1.0
2024-08-22,41.8652,41.88,41.33,41.33,3677,41.8652,41.88,41.33,41.33,3677,0.0,1.0
2024-08-23,41.9649,41.9649,41.9,41.9,5497,41.9649,41.9649,41.9,41.9,5497,0.0,1.0
2024-08-26,41.9751,41.9819,41.92,41.9819,3943,41.9751,41.9819,41.92,41.9819,3943,0.0,1.0
2024-08-27,41.9901,41.9901,41.92,41.92,3143,41.9901,41.9901,41.92,41.92,3143,0.0,1.0
2024-08-28,41.9343,41.9378,41.88,41.93,4718,41.9343,41.9378,41.88,41.93,4718,0.0,1.0
2024-08-29,41.9738,41.99,41.94,41.94,660,41.9738,41.99,41.94,41.94,660,0.0,1.0
2024-08-30,42.0652,42.1099,41.99,41.99,1240,42.0652,42.1099,41.99,41.99,1240,0.0,1.0
2024-09-03,41.8358,42.0,41.81,41.97,1668,41.8358,42.0,41.81,41.97,1668,0.0,1.0
2024-09-04,41.8505,41.89,41.78,41.83,6865,41.8505,41.89,41.78,41.83,6865,0.0,1.0
2024-09-05,41.87,41.88,41.79,41.82,6183,41.87,41.88,41.79,41.82,6183,0.0,1.0
2024-09-06,41.6974,41.88,41.6974,41.88,744,41.6974,41.88,41.6974,41.88,744,0.0,1.0
2024-09-09,41.831,41.835,41.79,41.79,3017,41.831,41.835,41.79,41.79,3017,0.0,1.0
2024-09-10,41.9048,41.9048,41.83,41.89,7915,41.9048,41.9048,41.83,41.89,7915,0.0,1.0
2024-09-11,42.0018,42.0018,41.71,41.71,5107,42.0018,42.0018,41.71,41.71,5107,0.0,1.0
2024-09-12,42.0468,42.06,42.0311,42.04,1608,42.0468,42.06,42.0311,42.04,1608,0.0,1.0
2024-09-13,42.1202,42.1202,42.1,42.1,501,42.1202,42.1202,42.1,42.1,501,0.0,1.0
2024-09-16,42.1251,42.1251,42.1093,42.1093,3022,42.1251,42.1251,42.1093,42.1093,3022,0.0,1.0
2024-09-17,42.1488,42.17,42.1001,42.1617,2493,42.1488,42.17,42.1001,42.1617,2493,0.0,1.0
2024-09-18,42.1466,42.16,42.1206,42.1389,3218,42.1466,42.16,42.1206,42.1389,3218,0.0,1.0
2024-09-19,42.2352,42.27,42.2001,42.2243,4500,42.2352,42.27,42.2001,42.2243,4500,0.0,1.0
2024-09-20,42.2509,42.29,42.245,42.245,1646,42.2509,42.29,42.245,42.245,1646,0.0,1.0
2024-09-23,42.2648,42.28,42.24,42.24,1576,42.2648,42.28,42.24,42.24,1576,0.0,1.0
2024-09-24,42.2992,42.2992,42.255,42.26,3258,42.2992,42.2992,42.255,42.26,3258,0.0,1.0
2024-09-25,42.3005,42.32,42.2515,42.27,4951,42.3005,42.32,42.2515,42.27,4951,0.0,1.0
2024-09-26,42.3152,42.3155,42.28,42.3155,4961,42.3152,42.3155,42.28,42.3155,4961,0.0,1.0
2024-09-27,42.3198,42.33,42.31,42.31,1741,42.3198,42.33,42.31,42.31,1741,0.0,1.0
2024-09-30,42.17,42.35,42.17,42.32,5528,42.17,42.35,42.17,42.32,5528,0.0,1.0
2024-10-01,42.2893,42.32,42.24,42.24,1425,42.2893,42.32,42.24,42.24,1425,0.0,1.0
2024-10-02,42.295,42.32,42.23,42.23,6368,42.295,42.32,42.23,42.23,6368,0.0,1.0
2024-10-03,42.2834,42.2834,42.242,42.27,13158,42.2834,42.2834,42.242,42.27,13158,0.0,1.0
2024-10-04,42.3551,42.3606,42.29,42.29,3307,42.3551,42.3606,42.29,42.29,3307,0.0,1.0
2024-10-07,42.3098,42.3234,42.29,42.29,1361,42.3098,42.3234,42.29,42.29,1361,0.0,1.0
2024-10-08,42.3642,42.3642,42.31,42.31,6954,42.3642,42.3642,42.31,42.31,6954,0.0,1.0
2024-10-09,42.4048,42.4049,42.36,42.36,1786,42.4048,42.4049,42.36,42.36,1786,0.0,1.0
2024-10-10,42.41,42.41,42.36,42.37,4298,42.41,42.41,42.36,42.37,4298,0.0,1.0
2024-10-11,42.445,42.48,42.4,42.4,30043,42.445,42.48,42.4,42.4,30043,0.0,1.0
2024-10-14,42.47,42.5,42.4201,42.48975,3432,42.47,42.5,42.4201,42.48975,3432,0.0,1.0
2024-10-15,42.44,42.46,42.44,42.44,887,42.44,42.46,42.44,42.44,887,0.0,1.0
2024-10-16,42.4851,42.51,42.44,42.5,1314,42.4851,42.51,42.44,42.5,1314,0.0,1.0
2024-10-17,42.46,42.5039,42.46,42.5039,2758,42.46,42.5039,42.46,42.5039,2758,0.0,1.0
2024-10-18,42.5,42.58,42.48,42.48,4816,42.5,42.58,42.48,42.48,4816,0.0,1.0
2024-10-21,42.5398,42.58,42.4901,42.5,17141,42.5398,42.58,42.4901,42.5,17141,0.0,1.0
2024-10-22,42.5495,42.59,42.5001,42.51,1758,42.5495,42.59,42.5001,42.51,1758,0.0,1.0
2024-10-23,42.5352,42.5999,42.5,42.5999,7699,42.5352,42.5999,42.5,42.5999,7699,0.0,1.0
2024-10-24,42.5201,42.54,42.52,42.53,3717,42.5201,42.54,42.52,42.53,3717,0.0,1.0
2024-10-25,42.56,42.56,42.54,42.54,1134,42.56,42.56,42.54,42.54,1134,0.0,1.0
2024-10-28,42.55,42.58,42.54,42.56,11067,42.55,42.58,42.54,42.56,11067,0.0,1.0
2024-10-29,42.5746,42.6099,41.96,41.96,18279,42.5746,42.6099,41.96,41.96,18279,0.0,1.0
2024-10-30,42.6094,42.63,42.57,42.57,1379,42.6094,42.63,42.57,42.57,1379,0.0,1.0
2024-10-31,42.5744,42.6299,42.53,42.54,3022,42.5744,42.6299,42.53,42.54,3022,0.0,1.0
2024-11-01,42.59,42.6499,42.56,42.6499,9603,42.59,42.6499,42.56,42.6499,9603,0.0,1.0
2024-11-04,42.5998,42.6327,42.5601,42.6327,4425,42.5998,42.6327,42.5601,42.6327,4425,0.0,1.0
2024-11-05,42.615,42.6279,42.56,42.57,2457,42.615,42.6279,42.56,42.57,2457,0.0,1.0
2024-11-06,42.62,42.6679,42.6001,42.65,19823,42.62,42.6679,42.6001,42.65,19823,0.0,1.0
2024-11-07,42.6699,42.7199,42.62,42.62,10249,42.6699,42.7199,42.62,42.62,10249,0.0,1.0
2024-11-08,42.715,42.7499,42.6518,42.66,3394,42.715,42.7499,42.6518,42.66,3394,0.0,1.0
2024-11-11,42.6771,42.7399,42.6436,42.685,88084,42.6771,42.7399,42.6436,42.685,88084,0.0,1.0
2024-11-12,42.66,42.74,42.6417,42.74,14600,42.66,42.74,42.6417,42.74,14600,0.0,1.0
2024-11-13,42.66,42.739,42.64,42.64,24382,42.66,42.739,42.64,42.64,24382,0.0,1.0
2024-11-14,42.7148,42.74,42.08,42.69,83697,42.7148,42.74,42.08,42.69,83697,0.0,1.0
2024-11-15,42.7267,42.77,42.67,42.73,165439,42.7267,42.77,42.67,42.73,165439,0.0,1.0
2024-11-18,42.835,42.875393,42.69,42.79,243888,42.835,42.875393,42.69,42.79,243888,0.0,1.0
2024-11-19,42.84,42.92,42.61,42.61,176244,42.84,42.92,42.61,42.61,176244,0.0,1.0
2024-11-20,42.8683,42.8683,42.6695,42.83,120168,42.8683,42.8683,42.6695,42.83,120168,0.0,1.0
2024-11-21,42.99,43.03,42.72,42.94,116006,42.99,43.03,42.72,42.94,116006,0.0,1.0
2024-11-22,43.045,43.085,42.97,43.0,575377,43.045,43.085,42.97,43.0,575377,0.0,1.0
2024-11-25,43.14,43.26,43.04,43.26,111577,43.14,43.26,43.04,43.26,111577,0.0,1.0
2024-11-26,43.26,43.26,43.15,43.18,57335,43.26,43.26,43.15,43.18,57335,0.0,1.0
2024-11-27,43.1921,43.25,43.11,43.17,67489,43.1921,43.25,43.11,43.17,67489,0.0,1.0
2024-11-29,43.34,43.37,43.24,43.24,19907,43.34,43.37,43.24,43.24,19907,0.0,1.0
2024-12-02,43.37,43.4,43.31,43.37,203532,43.37,43.4,43.31,43.37,203532,0.0,1.0
2024-12-03,43.41,43.56,43.32,43.36,110505,43.41,43.56,43.32,43.36,110505,0.0,1.0
2024-12-04,43.4931,43.51,43.4299,43.46,34998,43.4931,43.51,43.4299,43.46,34998,0.0,1.0
2024-12-05,43.49,43.54,43.465,43.54,25765,43.49,43.54,43.465,43.54,25765,0.0,1.0
2024-12-06,43.54,43.578,43.45,43.45,24365,43.54,43.578,43.45,43.45,24365,0.0,1.0
2024-12-09,43.4,43.51,43.3981,43.51,44757,43.4,43.51,43.3981,43.51,44757,0.0,1.0
2024-12-10,43.37,43.51,43.3,43.46,20975,43.37,43.51,43.3,43.46,20975,0.0,1.0
2024-12-11,43.51,43.54,43.4676,43.47,31065,43.51,43.54,43.4676,43.47,31065,0.0,1.0
2024-12-12,43.4306,43.48,43.4,43.44,45451,43.4306,43.48,43.4,43.44,45451,0.0,1.0
2024-12-13,43.42,43.52,43.355,43.52,18676,43.42,43.52,43.355,43.52,18676,0.0,1.0
2024-12-16,43.44,43.56,43.44,43.49,11776,43.44,43.56,43.44,43.49,11776,0.0,1.0
2024-12-17,43.38,43.4382,43.3501,43.41,41300,43.38,43.4382,43.3501,43.41,41300,0.0,1.0
2024-12-18,42.79,43.4799,42.79,43.43,33093,42.79,43.4799,42.79,43.43,33093,0.0,1.0
2024-12-19,42.71,43.02,42.71,43.02,14103,42.71,43.02,42.71,43.02,14103,0.0,1.0
2024-12-20,43.09,43.14,42.72,42.75,43086,43.09,43.14,42.72,42.75,43086,0.0,1.0
2024-12-23,43.18,43.23,42.98,43.08,17134,43.18,43.23,42.98,43.08,17134,0.0,1.0
2024-12-24,43.403,43.403,43.3,43.3499,881,43.403,43.403,43.3,43.3499,881,0.0,1.0
2024-12-26,43.46,43.46,43.3475,43.36,4463,43.46,43.46,43.3475,43.36,4463,0.0,1.0
2024-12-27,43.184,43.31,43.09,43.31,6195,43.184,43.31,43.09,43.31,6195,0.0,1.0
2024-12-30,42.98,43.09,42.84,42.93,17091,42.98,43.09,42.84,42.93,17091,0.0,1.0
2024-12-31,42.8664,43.1099,42.83,43.1099,5358,42.8664,43.1099,42.83,43.1099,5358,0.0,1.0
2025-01-02,42.79,43.21,42.6716,43.21,41004,42.79,43.21,42.6716,43.21,41004,0.0,1.0
2025-01-03,43.17,43.17,42.91,42.91,22787,43.17,43.17,42.91,42.91,22787,0.0,1.0
2025-01-06,43.27,43.41,43.2,43.2501,13552,43.27,43.41,43.2,43.2501,13552,0.0,1.0
2025-01-07,42.985,43.1899,42.93,43.185,5506,42.985,43.1899,42.93,43.185,5506,0.0,1.0
2025-01-08,42.99,43.04,42.89,42.96,7940,42.99,43.04,42.89,42.96,7940,0.0,1.0
2025-01-10,42.68,42.95,42.61,42.84,2922,42.68,42.95,42.61,42.84,2922,0.0,1.0
2025-01-13,42.69,42.69,42.47,42.55,6339,42.69,42.69,42.47,42.55,6339,0.0,1.0
2025-01-14,42.71,42.81,42.6,42.81,4728,42.71,42.81,42.6,42.81,4728,0.0,1.0
2025-01-15,43.14,43.2499,43.05,43.06,17113,43.14,43.2499,43.05,43.06,17113,0.0,1.0
2025-01-16,43.1,43.2052,43.1,43.14,8342,43.1,43.2052,43.1,43.14,8342,0.0,1.0
2025-01-17,43.32,43.4299,43.32,43.33,12235,43.32,43.4299,43.32,43.33,12235,0.0,1.0
2025-01-21,43.52,43.5432,43.33,43.33,20131,43.52,43.5432,43.33,43.33,20131,0.0,1.0
2025-01-22,43.64,43.71,43.63,43.63,4988,43.64,43.71,43.63,43.63,4988,0.0,1.0
2025-01-23,43.75,43.75,43.63,43.63,11680,43.75,43.75,43.63,43.63,11680,0.0,1.0
2025-01-24,43.72,43.8352,43.7,43.76,5402,43.72,43.8352,43.7,43.76,5402,0.0,1.0
2025-01-27,43.42,43.43,43.31,43.37,23786,43.42,43.43,43.31,43.37,23786,0.0,1.0
2025-01-28,43.6415,43.68,43.39,43.39,8949,43.6415,43.68,43.39,43.39,8949,0.0,1.0
2025-01-29,43.552,43.61,43.46,43.575981,13815,43.552,43.61,43.46,43.575981,13815,0.0,1.0
2025-01-30,43.6656,43.68,43.5039,43.66,18239,43.6656,43.68,43.5039,43.66,18239,0.0,1.0
2025-01-31,43.5529,43.8,43.5529,43.8,4439,43.5529,43.8,43.5529,43.8,4439,0.0,1.0
2025-02-03,43.36,43.44,43.11,43.23,6053,43.36,43.44,43.11,43.23,6053,0.0,1.0
2025-02-04,43.5699,43.5699,43.41,43.43,9877,43.5699,43.5699,43.41,43.43,9877,0.0,1.0
2025-02-05,43.63,43.6399,43.46,43.5,16289,43.63,43.6399,43.46,43.5,16289,0.0,1.0
2025-02-06,43.7439,43.7439,43.63,43.67,6620,43.7439,43.7439,43.63,43.67,6620,0.0,1.0
2025-02-07,43.54,43.7836,43.5,43.775,16500,43.54,43.7836,43.5,43.775,16500,0.0,1.0
2025-02-10,43.64,43.67,43.64,43.65,2266,43.64,43.67,43.64,43.65,2266,0.0,1.0
2025-02-11,43.65,43.6996,43.55,43.55,6606,43.65,43.6996,43.55,43.55,6606,0.0,1.0
2025-02-12,43.66,43.66,43.42,43.52,11851,43.66,43.66,43.42,43.52,11851,0.0,1.0
2025-02-13,43.8408,43.8599,43.6401,43.65,17284,43.8408,43.8599,43.6401,43.65,17284,0.0,1.0
2025-02-14,43.8747,43.91,43.8405,43.85,4090,43.8747,43.91,43.8405,43.85,4090,0.0,1.0
2025-02-18,43.88,43.88,43.82,43.88,7504,43.88,43.88,43.82,43.88,7504,0.0,1.0
2025-02-19,43.979,44.0,43.84,43.9399,5922,43.979,44.0,43.84,43.9399,5922,0.0,1.0
2025-02-20,43.9097,43.91,43.82,43.82,3163,43.9097,43.91,43.82,43.82,3163,0.0,1.0
2025-02-21,43.5384,43.9209,43.5384,43.87,5370,43.5384,43.9209,43.5384,43.87,5370,0.0,1.0
2025-02-24,43.4425,43.6082,43.43,43.54,17985,43.4425,43.6082,43.43,43.54,17985,0.0,1.0
2025-02-25,43.3272,43.3731,43.16,43.36,3845,43.3272,43.3731,43.16,43.36,3845,0.0,1.0
2025-02-26,43.3524,43.5372,43.27,43.42,20565,43.3524,43.5372,43.27,43.42,20565,0.0,1.0
2025-02-27,43.0,43.38,42.9209,43.38,6554,43.0,43.38,42.9209,43.38,6554,0.0,1.0
2025-02-28,43.3208,43.3208,42.88,43.095,15337,43.3208,43.3208,42.88,43.095,15337,0.0,1.0
2025-03-03,42.815,43.46,42.7697,43.46,127969,42.815,43.46,42.7697,43.46,127969,0.0,1.0
2025-03-04,42.6391,42.95,42.43,42.84,23700,42.6391,42.95,42.43,42.84,23700,0.0,1.0
2025-03-05,42.9187,42.9499,42.4864,42.72,5296,42.9187,42.9499,42.4864,42.72,5296,0.0,1.0
2025-03-06,42.53,42.71,42.38,42.62,6059,42.53,42.71,42.38,42.62,6059,0.0,1.0
2025-03-07,42.6317,42.6317,42.29,42.58,18527,42.6317,42.6317,42.29,42.58,18527,0.0,1.0
2025-03-10,41.92,42.28,41.79,42.28,3520,41.92,42.28,41.79,42.28,3520,0.0,1.0
2025-03-11,41.7901,42.03,41.78,41.89,4945,41.7901,42.03,41.78,41.89,4945,0.0,1.0
2025-03-12,41.85,41.9885,41.83,41.95,9996,41.85,41.9885,41.83,41.95,9996,0.0,1.0
2025-03-13,41.548,41.9,41.4801,41.9,2723,41.548,41.9,41.4801,41.9,2723,0.0,1.0
2025-03-14,42.04,42.04,41.81,41.81,13151,42.04,42.04,41.81,41.81,13151,0.0,1.0
2025-03-17,42.2099,42.32,42.03,42.11,23786,42.2099,42.32,42.03,42.11,23786,0.0,1.0
2025-03-18,41.97,42.04,41.87,42.04,6895,41.97,42.04,41.87,42.04,6895,0.0,1.0
2025-03-19,42.1767,42.27,42.04,42.07,5641,42.1767,42.27,42.04,42.07,5641,0.0,1.0
2025-03-20,42.1302,42.32,42.01,42.01,11747,42.1302,42.32,42.01,42.01,11747,0.0,1.0
2025-03-21,42.1363,42.1363,41.9,41.99,4677,42.1363,42.1363,41.9,41.99,4677,0.0,1.0
2025-03-24,42.5746,42.5746,42.416,42.47,7015,42.5746,42.5746,42.416,42.47,7015,0.0,1.0
2025-03-25,42.5987,42.63,42.53,42.56,17948,42.5987,42.63,42.53,42.56,17948,0.0,1.0
2025-03-26,42.3239,42.55,42.2909,42.55,4203,42.3239,42.55,42.2909,42.55,4203,0.0,1.0
2025-03-27,42.2665,42.38,42.21,42.31,5906,42.2665,42.38,42.21,42.31,5906,0.0,1.0
2025-03-28,41.81,42.18,41.75,42.18,7013,41.81,42.18,41.75,42.18,7013,0.0,1.0
2025-03-31,41.917,41.917,41.57,41.57,11810,41.917,41.917,41.57,41.57,11810,0.0,1.0
2025-04-01,41.9962,42.0501,41.77,41.77,7478,41.9962,42.0501,41.77,41.77,7478,0.0,1.0
2025-04-02,42.1758,42.23,41.999,42.0338,7421,42.1758,42.23,41.999,42.0338,7421,0.0,1.0
2025-04-03,41.0946,41.5599,39.0,41.5299,61171,41.0946,41.5599,39.0,41.5299,61171,0.0,1.0
2025-04-04,39.89,40.5,39.89,40.5,38655,39.89,40.5,39.89,40.5,38655,0.0,1.0
2025-04-07,39.9109,40.515,39.17,39.17,27111,39.9109,40.515,39.17,39.17,27111,0.0,1.0
2025-04-08,39.59,40.59,39.39,40.59,13435,39.59,40.59,39.39,40.59,13435,0.0,1.0
2025-04-09,41.3814,41.3814,39.49,39.61,27528,41.3814,41.3814,39.49,39.61,27528,0.0,1.0
2025-04-10,40.58,40.88,40.0701,40.88,24655,40.58,40.88,40.0701,40.88,24655,0.0,1.0
2025-04-11,40.96,41.04,40.577,40.73,16568,40.96,41.04,40.577,40.73,16568,0.0,1.0
2025-04-14,41.2021,41.5,41.08,41.5,5772,41.2021,41.5,41.08,41.5,5772,0.0,1.0
2025-04-15,41.162,41.38,41.08,41.38,9590,41.162,41.38,41.08,41.38,9590,0.0,1.0
2025-04-16,40.6808,41.0,40.5101,40.85,7192,40.6808,41.0,40.5101,40.85,7192,0.0,1.0
2025-04-17,40.74,40.89,40.6801,40.69,8964,40.74,40.89,40.6801,40.69,8964,0.0,1.0
2025-04-21,40.33,40.3995,40.1,40.37,7293,40.33,40.3995,40.1,40.37,7293,0.0,1.0
2025-04-22,40.7611,40.7699,40.47,40.47,6641,40.7611,40.7699,40.47,40.47,6641,0.0,1.0
2025-04-23,41.1051,41.41,41.09,41.31,4062,41.1051,41.41,41.09,41.31,4062,0.0,1.0
2025-04-24,41.4889,41.5032,41.343421,41.37,4576,41.4889,41.5032,41.343421,41.37,4576,0.0,1.0
2025-04-25,41.6899,41.6899,41.472634,41.4789,3057,41.6899,41.6899,41.472634,41.4789,3057,0.0,1.0
2025-04-28,41.6866,41.72,41.49,41.72,2040,41.6866,41.72,41.49,41.72,2040,0.0,1.0
2025-04-29,41.8049,41.8564,41.61,41.64,1773,41.8049,41.8564,41.61,41.64,1773,0.0,1.0
2025-04-30,41.8825,42.0899,41.38,42.0899,8989,41.8825,42.0899,41.38,42.0899,8989,0.0,1.0
2025-05-01,42.0192,42.1898,42.0192,42.12,4899,42.0192,42.1898,42.0192,42.12,4899,0.0,1.0
2025-05-02,42.3393,42.4399,42.13,42.13,6719,42.3393,42.4399,42.13,42.13,6719,0.0,1.0
2025-05-05,42.1855,42.37,42.01,42.01,2916,42.1855,42.37,42.01,42.01,2916,0.0,1.0
2025-05-06,42.0466,42.1,41.97,42.07,3556,42.0466,42.1,41.97,42.07,3556,0.0,1.0
2025-05-07,42.1083,42.1782,41.92,42.14,12398,42.1083,42.1782,41.92,42.14,12398,0.0,1.0
2025-05-08,42.2416,42.42,42.14,42.14,6854,42.2416,42.42,42.14,42.14,6854,0.0,1.0
2025-05-09,42.2116,42.25,42.191952,42.191952,11223,42.2116,42.25,42.191952,42.191952,11223,0.0,1.0
2025-05-12,42.9279,42.9279,42.76,42.8222,2661,42.9279,42.9279,42.76,42.8222,2661,0.0,1.0
2025-05-13,43.11,43.215,42.93,42.93,132649,43.11,43.215,42.93,42.93,132649,0.0,1.0
2025-05-14,43.1885,43.24,43.11,43.24,12785,43.1885,43.24,43.11,43.24,12785,0.0,1.0
2025-05-15,43.22,43.29,43.08,43.09,7876,43.22,43.29,43.08,43.09,7876,0.0,1.0
2025-05-16,43.4587,43.48,43.3,43.31,26266,43.4587,43.48,43.3,43.31,26266,0.0,1.0
2025-05-19,43.56,43.56,43.33,43.33,3538,43.56,43.56,43.33,43.33,3538,0.0,1.0
2025-05-20,43.3978,43.48,43.3301,43.4,4053,43.3978,43.48,43.3301,43.4,4053,0.0,1.0
2025-05-21,43.09,43.45,42.9701,43.2901,15621,43.09,43.45,42.9701,43.2901,15621,0.0,1.0
2025-05-22,43.0295,43.15,42.98,43.0199,46942,43.0295,43.15,42.98,43.0199,46942,0.0,1.0
2025-05-23,42.875,43.0,42.68,42.68,4224,42.875,43.0,42.68,42.68,4224,0.0,1.0
2025-05-27,43.3498,43.399,43.12,43.12,8139,43.3498,43.399,43.12,43.12,8139,0.0,1.0
2025-05-28,43.18,43.4,43.18,43.34,5285,43.18,43.4,43.18,43.34,5285,0.0,1.0
2025-05-29,43.3111,43.39,43.2,43.3201,5953,43.3111,43.39,43.2,43.3201,5953,0.0,1.0
2025-05-30,43.3475,43.36,43.11,43.17,6968,43.3475,43.36,43.11,43.17,6968,0.0,1.0
2025-06-02,43.4226,43.4383,43.21,43.21,5399,43.4226,43.4383,43.21,43.21,5399,0.0,1.0
2025-06-03,43.5989,43.63,43.3815,43.4,14417,43.5989,43.63,43.3815,43.4,14417,0.0,1.0
2025-06-04,43.5803,43.6,43.5803,43.6,890,43.5803,43.6,43.5803,43.6,890,0.0,1.0
2025-06-05,43.4445,43.68,43.37,43.56,10689,43.4445,43.68,43.37,43.56,10689,0.0,1.0
2025-06-06,43.727,43.8,43.67,43.67,10739,43.727,43.8,43.67,43.67,10739,0.0,1.0
2025-06-09,43.748,43.8,43.6901,43.6901,3417,43.748,43.8,43.6901,43.6901,3417,0.0,1.0
2025-06-10,43.92,43.95,43.76,43.805,4955,43.92,43.95,43.76,43.805,4955,0.0,1.0
2025-06-11,43.8381,43.955,43.75,43.95,6016,43.8381,43.955,43.75,43.95,6016,0.0,1.0
2025-06-12,43.97,43.97,43.82,43.82,6990,43.97,43.97,43.82,43.82,6990,0.0,1.0
2025-06-13,43.6146,43.85,43.5919,43.85,2278,43.6146,43.85,43.5919,43.85,2278,0.0,1.0
2025-06-16,43.8748,44.0,43.855,43.855,7769,43.8748,44.0,43.855,43.855,7769,0.0,1.0
2025-06-17,43.6915,43.85,43.6501,43.75,11358,43.6915,43.85,43.6501,43.75,11358,0.0,1.0
2025-06-18,43.6843,43.84,43.67,43.7,6240,43.6843,43.84,43.67,43.7,6240,0.0,1.0
2025-06-20,43.6115,43.82,43.58,43.82,6027,43.6115,43.82,43.58,43.82,6027,0.0,1.0
2025-06-23,43.9032,43.9032,43.58,43.69,12897,43.9032,43.9032,43.58,43.69,12897,0.0,1.0
2025-06-24,44.1834,44.2107,44.05,44.1083,10612,44.1834,44.2107,44.05,44.1083,10612,0.0,1.0
2025-06-25,44.1726,44.27,44.14,44.22,13071,44.1726,44.27,44.14,44.22,13071,0.0,1.0
2025-06-26,44.4203,44.4203,44.33,44.33,1393,44.4203,44.4203,44.33,44.33,1393,0.0,1.0
2025-06-27,44.512,44.6199,44.31,44.475,12765,44.512,44.6199,44.31,44.475,12765,0.0,1.0
2025-06-30,44.6888,44.6888,44.5301,44.58,2449,44.6888,44.6888,44.5301,44.58,2449,0.0,1.0
2025-07-01,44.6346,44.7092,44.57,44.62,10937,44.6346,44.7092,44.57,44.62,10937,0.0,1.0
2025-07-02,44.7528,44.7528,44.6069,44.6999,8336,44.7528,44.7528,44.6069,44.6999,8336,0.0,1.0
2025-07-03,44.959,44.975,44.86,44.86,14703,44.959,44.975,44.86,44.86,14703,0.0,1.0
2025-07-07,44.7539,44.88,44.63,44.82,6378,44.7539,44.88,44.63,44.82,6378,0.0,1.0
2025-07-08,44.7544,44.82,44.72,44.72,5377,44.7544,44.82,44.72,44.72,5377,0.0,1.0
2025-07-09,44.909,44.909,44.8081,44.88,3451,44.909,44.909,44.8081,44.88,3451,0.0,1.0
2025-07-10,44.9899,45.0,44.86,44.86,6354,44.9899,45.0,44.86,44.86,6354,0.0,1.0
2025-07-11,44.9173,44.9415,44.84,44.84,3476,44.9173,44.9415,44.84,44.84,3476,0.0,1.0
2025-07-14,44.9606,44.969,44.85,44.85,1686,44.9606,44.969,44.85,44.85,1686,0.0,1.0
2025-07-15,44.8634,45.0,44.8634,44.98,2408,44.8634,45.0,44.8634,44.98,2408,0.0,1.0
2025-07-16,44.9468,44.98,44.8201,44.98,3409,44.9468,44.98,44.8201,44.98,3409,0.0,1.0
2025-07-17,45.1067,45.1067,44.99,45.0,7332,45.1067,45.1067,44.99,45.0,7332,0.0,1.0
2025-07-18,45.0973,45.12,45.03,45.12,7533,45.0973,45.12,45.03,45.12,7533,0.0,1.0
2025-07-21,45.1448,45.2893,45.13,45.13,9047,45.1448,45.2893,45.13,45.13,9047,0.0,1.0
2025-07-22,45.1818,45.1818,45.08,45.08,1279,45.1818,45.1818,45.08,45.08,1279,0.0,1.0
2025-07-23,45.3541,45.3541,45.22,45.24,3761,45.3541,45.3541,45.22,45.24,3761,0.0,1.0
2025-07-24,45.3948,45.435,45.37,45.37,4805,45.3948,45.435,45.37,45.37,4805,0.0,1.0
2025-07-25,45.4912,45.54,45.42,45.42,4455,45.4912,45.54,45.42,45.42,4455,0.0,1.0
2025-07-28,45.51,45.53,45.46,45.51,2381,45.51,45.53,45.46,45.51,2381,0.0,1.0
2025-07-29,45.44,45.65,45.44,45.65,5883,45.44,45.65,45.44,45.65,5883,0.0,1.0
2025-07-30,45.4601,45.5299,45.36,45.47,4655,45.4601,45.5299,45.36,45.47,4655,0.0,1.0
2025-07-31,45.324,45.63,45.324,45.61,95460,45.324,45.63,45.324,45.61,95460,0.0,1.0
2025-08-01,44.9204,45.0643,44.8501,44.93,7037,44.9204,45.0643,44.8501,44.93,7037,0.0,1.0
2025-08-04,45.3235,45.3399,45.17,45.17,5788,45.3235,45.3399,45.17,45.17,5788,0.0,1.0
2025-08-05,45.1987,45.42,45.1965,45.34,3902,45.1987,45.42,45.1965,45.34,3902,0.0,1.0
2025-08-06,45.37,45.405,45.25,45.25,16985,45.37,45.405,45.25,45.25,16985,0.0,1.0
2025-08-07,45.3509,45.555,45.3,45.555,6048,45.3509,45.555,45.3,45.555,6048,0.0,1.0
2025-08-08,45.5867,45.6,45.48,45.48,3380,45.5867,45.6,45.48,45.48,3380,0.0,1.0
2025-08-11,45.5483,45.675,45.5483,45.63,1258,45.5483,45.675,45.5483,45.63,1258,0.0,1.0
2025-08-12,45.8442,45.8442,45.7901,45.8,4725,45.8442,45.8442,45.7901,45.8,4725,0.0,1.0
2025-08-13,45.89,45.92,45.8601,45.89,7544,45.89,45.92,45.8601,45.89,7544,0.0,1.0
2025-08-14,45.9458,45.9458,45.79,45.79,4343,45.9458,45.9458,45.79,45.79,4343,0.0,1.0
2025-08-15,45.84,45.92,45.84,45.92,1930,45.84,45.92,45.84,45.92,1930,0.0,1.0
2025-08-18,45.8746,45.9,45.84,45.85,9742,45.8746,45.9,45.84,45.85,9742,0.0,1.0
2025-08-19,45.71,45.89,45.69,45.84,8549,45.71,45.89,45.69,45.84,8549,0.0,1.0
2025-08-20,45.68,45.7,45.52,45.675,12415,45.68,45.7,45.52,45.675,12415,0.0,1.0
2025-08-21,45.5637,45.6899,45.5335,45.63,31368,45.5637,45.6899,45.5335,45.63,31368,0.0,1.0
2025-08-22,45.97,45.9909,45.93,45.93,6550,45.97,45.9909,45.93,45.93,6550,0.0,1.0
2025-08-25,45.897,45.98,45.897,45.91,3028,45.897,45.98,45.897,45.91,3028,0.0,1.0
2025-08-26,46.0363,46.0363,45.8701,45.9699,5385,46.0363,46.0363,45.8701,45.9699,5385,0.0,1.0
2025-08-27,46.0805,46.0805,46.008,46.05,2349,46.0805,46.0805,46.008,46.05,2349,0.0,1.0
2025-08-28,46.11,46.14,46.04,46.06,5013,46.11,46.14,46.04,46.06,5013,0.0,1.0
2025-08-29,45.9761,46.02,45.9493,46.02,4666,45.9761,46.02,45.9493,46.02,4666,0.0,1.0
2025-09-02,45.82,45.82,45.62,45.68,11878,45.82,45.82,45.62,45.68,11878,0.0,1.0
2025-09-03,45.953,45.988,45.86,45.89,4299,45.953,45.988,45.86,45.89,4299,0.0,1.0
2025-09-04,46.16,46.16,46.01,46.026,5748,46.16,46.16,46.01,46.026,5748,0.0,1.0
2025-09-05,46.1093,46.12,46.03,46.09,4929,46.1093,46.12,46.03,46.09,4929,0.0,1.0
2025-09-08,46.1951,46.23,46.15,46.15,2315,46.1951,46.23,46.15,46.15,2315,0.0,1.0
2025-09-09,46.26,46.26,46.1701,46.23,3219,46.26,46.26,46.1701,46.23,3219,0.0,1.0
2025-09-10,46.3171,46.44,46.2705,46.44,1303,46.3171,46.44,46.2705,46.44,1303,0.0,1.0
2025-09-11,46.4963,46.4963,46.45,46.45,1337,46.4963,46.4963,46.45,46.45,1337,0.0,1.0
2025-09-12,46.5249,46.5249,46.471,46.49,5564,46.5249,46.5249,46.471,46.49,5564,0.0,1.0
2025-09-15,46.581,46.6299,46.5296,46.585,4279,46.581,46.6299,46.5296,46.585,4279,0.0,1.0
2025-09-16,46.5525,46.5525,46.51,46.53,1894,46.5525,46.5525,46.51,46.53,1894,0.0,1.0
2025-09-17,46.5256,46.6099,46.47,46.6099,2913,46.5256,46.6099,46.47,46.6099,2913,0.0,1.0
2025-09-18,46.6214,46.7246,46.61,46.7246,4088,46.6214,46.7246,46.61,46.7246,4088,0.0,1.0
2025-09-19,46.722,46.8,46.6232,46.66,11464,46.722,46.8,46.6232,46.66,11464,0.0,1.0
2025-09-22,46.7711,46.7711,46.62,46.62,1319,46.7711,46.7711,46.62,46.62,1319,0.0,1.0
2025-09-23,46.6757,46.7999,46.63,46.7999,5742,46.6757,46.7999,46.63,46.7999,5742,0.0,1.0
2025-09-24,46.6599,46.75,46.62,46.75,17809,46.6599,46.75,46.62,46.75,17809,0.0,1.0
2025-09-25,46.56,46.62,46.51,46.53,10265,46.56,46.62,46.51,46.53,10265,0.0,1.0
2025-09-26,46.7478,46.7478,46.6,46.714,2831,46.7478,46.7478,46.6,46.714,2831,0.0,1.0
2025-09-29,46.776,46.84,46.77,46.81,8359,46.776,46.84,46.77,46.81,8359,0.0,1.0
2025-09-30,46.82,46.82,46.7775,46.82,6351,46.82,46.82,46.7775,46.82,6351,0.0,1.0
2025-10-01,46.8634,46.88,46.78,46.805,14420,46.8634,46.88,46.78,46.805,14420,0.0,1.0
2025-10-02,46.9017,46.92,46.87,46.87,7830,46.9017,46.92,46.87,46.87,7830,0.0,1.0
2025-10-03,46.9302,47.0,46.89,46.89,13551,46.9302,47.0,46.89,46.89,13551,0.0,1.0
2025-10-06,46.9753,46.9753,46.93,46.95,4944,46.9753,46.9753,46.93,46.95,4944,0.0,1.0
2025-10-07,46.9162,46.9935,46.89,46.98,7297,46.9162,46.9935,46.89,46.98,7297,0.0,1.0
2025-10-08,47.0373,47.0373,46.98,46.9999,3068,47.0373,47.0373,46.98,46.9999,3068,0.0,1.0
2025-10-09,47.0101,47.0301,46.96,47.0301,16942,47.0101,47.0301,46.96,47.0301,16942,0.0,1.0
2025-10-10,46.4637,47.0649,46.4637,47.03,21723,46.4637,47.0649,46.4637,47.03,21723,0.0,1.0
2025-10-13,46.814,46.83,46.755,46.755,10973,46.814,46.83,46.755,46.755,10973,0.0,1.0
2025-10-14,46.788,46.91,46.64,46.64,4641,46.788,46.91,46.64,46.64,4641,0.0,1.0
2025-10-15,46.8346,46.95,46.695,46.95,2347,46.8346,46.95,46.695,46.95,2347,0.0,1.0
2025-10-16,46.6472,46.925,46.58,46.925,2024,46.6472,46.925,46.58,46.925,2024,0.0,1.0
2025-10-17,46.8299,46.852,46.63,46.74,301544,46.8299,46.852,46.63,46.74,301544,0.0,1.0
2025-10-20,47.0749,47.0902,47.0,47.0,9953,47.0749,47.0902,47.0,47.0,9953,0.0,1.0
2025-10-21,47.1164,47.145,47.0673,47.0673,2516,47.1164,47.145,47.0673,47.0673,2516,0.0,1.0
2025-10-22,47.0388,47.0388,46.96,47.03,5385,47.0388,47.0388,46.96,47.03,5385,0.0,1.0
2025-10-23,47.16,47.171428,47.06,47.06,6585,47.16,47.171428,47.06,47.06,6585,0.0,1.0
2025-10-24,47.27,47.3367,47.24,47.33,4137,47.27,47.3367,47.24,47.33,4137,0.0,1.0
2025-10-27,47.3847,47.4181,47.34,47.34,789,47.3847,47.4181,47.34,47.34,789,0.0,1.0
2025-10-28,47.415,47.45,47.36,47.37,14062,47.415,47.45,47.36,47.37,14062,0.0,1.0
2025-10-29,47.3744,47.45,47.33,47.38,6156,47.3744,47.45,47.33,47.38,6156,0.0,1.0
2025-10-30,47.345,47.44,47.33,47.36,5127,47.345,47.44,47.33,47.36,5127,0.0,1.0
2025-10-31,47.3871,47.4437,47.3,47.39,6631,47.3871,47.4437,47.3,47.39,6631,0.0,1.0
2025-11-03,47.4413,47.47,47.39,47.4052,15014,47.4413,47.47,47.39,47.4052,15014,0.0,1.0
2025-11-04,47.405,47.405,47.3,47.39,10571,47.405,47.405,47.3,47.39,10571,0.0,1.0
2025-11-05,47.4253,47.465,47.4,47.4255,12966,47.4253,47.465,47.4,47.4255,12966,0.0,1.0
2025-11-06,47.29,47.39,47.23,47.37,22786,47.29,47.39,47.23,47.37,22786,0.0,1.0
2025-11-07,47.3134,47.3134,47.01,47.15,13328,47.3134,47.3134,47.01,47.15,13328,0.0,1.0
2025-11-10,47.5547,47.56,47.44,47.46,5971,47.5547,47.56,47.44,47.46,5971,0.0,1.0
2025-11-11,47.5889,47.5999,47.51,47.51,6713,47.5889,47.5999,47.51,47.51,6713,0.0,1.0
2025-11-12,47.5961,47.63,47.55,47.55,11777,47.5961,47.63,47.55,47.55,11777,0.0,1.0
2025-11-13,47.48,47.5895,47.4074,47.51,18000,47.48,47.5895,47.4074,47.51,18000,0.0,1.0
2025-11-14,47.47,47.5297,47.28,47.28,21303,47.47,47.5297,47.28,47.28,21303,0.0,1.0
2025-11-17,47.42,47.559,47.25,47.42,32100,47.42,47.559,47.25,47.42,32100,0.0,1.0
2025-11-18,47.2906,47.4083,47.1401,47.242,43342,47.2906,47.4083,47.1401,47.242,43342,0.0,1.0
2025-11-19,47.4275,47.49,47.285,47.285,20879,47.4275,47.49,47.285,47.285,20879,0.0,1.0
2025-11-20,47.195,47.69,47.175,47.62,65326,47.195,47.69,47.175,47.62,65326,0.0,1.0
2025-11-21,47.86,47.86,47.14,47.35,289697,47.86,47.86,47.14,47.35,289697,0.0,1.0
2025-11-24,48.09,48.149,47.81,47.89,236745,48.09,48.149,47.81,47.89,236745,0.0,1.0
2025-11-25,48.32,48.33,48.0871,48.0871,105917,48.32,48.33,48.0871,48.0871,105917,0.0,1.0
2025-11-26,48.39,48.519,48.3101,48.36,49889,48.39,48.519,48.3101,48.36,49889,0.0,1.0