date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-16,13.874,13.874,13.874,13.874,1800,13.874,13.874,13.874,13.874,1800,0.0,1.0
2020-10-19,29.8,30.05,29.7263,30.05,117648,29.8,30.05,29.7263,30.05,117648,0.0,1.0
2020-10-20,29.8079,29.95,29.75,29.89,83862,29.8079,29.95,29.75,29.89,83862,0.0,1.0
2020-10-21,29.797,29.92,29.7197,29.88,29194,29.797,29.92,29.7197,29.88,29194,0.0,1.0
2020-10-22,29.97,29.98,29.6501,29.89,41547,29.97,29.98,29.6501,29.89,41547,0.0,1.0
2020-10-23,29.9227,30.03,29.848,30.03,43418,29.9227,30.03,29.848,30.03,43418,0.0,1.0
2020-10-26,29.75,29.97,29.6,29.97,75170,29.75,29.97,29.6,29.97,75170,0.0,1.0
2020-10-27,29.74,29.77,29.6381,29.6381,190803,29.74,29.77,29.6381,29.6381,190803,0.0,1.0
2020-10-28,29.3,29.46,29.1584,29.42,135462,29.3,29.46,29.1584,29.42,135462,0.0,1.0
2020-10-29,29.3783,29.51,29.17,29.27,30737,29.3783,29.51,29.17,29.27,30737,0.0,1.0
2020-10-30,29.1202,29.285,29.0501,29.28,100166,29.1202,29.285,29.0501,29.28,100166,0.0,1.0
2020-11-02,29.3548,29.49,29.1855,29.49,33580,29.3548,29.49,29.1855,29.49,33580,0.0,1.0
2020-11-03,29.614,29.73,29.57,29.72,50225,29.614,29.73,29.57,29.72,50225,0.0,1.0
2020-11-04,29.949,30.08,29.7635,29.92,20560,29.949,30.08,29.7635,29.92,20560,0.0,1.0
2020-11-05,30.1,30.22,29.9881,30.15,33003,30.1,30.22,29.9881,30.15,33003,0.0,1.0
2020-11-06,30.1163,30.16,29.98,30.15,236073,30.1163,30.16,29.98,30.15,236073,0.0,1.0
2020-11-09,30.34,30.88,30.34,30.88,24945,30.34,30.88,30.34,30.88,24945,0.0,1.0
2020-11-10,30.233,30.32,30.15,30.31,14820,30.233,30.32,30.15,30.31,14820,0.0,1.0
2020-11-11,30.34,30.47,30.281,30.47,13191,30.34,30.47,30.281,30.47,13191,0.0,1.0
2020-11-12,30.2068,30.33,30.16,30.3,13696,30.2068,30.33,30.16,30.3,13696,0.0,1.0
2020-11-13,30.4212,30.465,30.2365,30.3747,16522,30.4212,30.465,30.2365,30.3747,16522,0.0,1.0
2020-11-16,30.4834,30.68,30.405,30.68,6538,30.4834,30.68,30.405,30.68,6538,0.0,1.0
2020-11-17,30.4601,30.57,30.3638,30.3638,12560,30.4601,30.57,30.3638,30.3638,12560,0.0,1.0
2020-11-18,30.4267,30.525,30.29,30.48,15600,30.4267,30.525,30.29,30.48,15600,0.0,1.0
2020-11-19,30.4094,30.495,30.3,30.325,13939,30.4094,30.495,30.3,30.325,13939,0.0,1.0
2020-11-20,30.4096,30.45,30.3185,30.3232,4917,30.4096,30.45,30.3185,30.3232,4917,0.0,1.0
2020-11-23,30.4055,30.47,30.251,30.47,14772,30.4055,30.47,30.251,30.47,14772,0.0,1.0
2020-11-24,30.65,30.65,30.4101,30.4101,14717,30.65,30.65,30.4101,30.4101,14717,0.0,1.0
2020-11-25,30.5755,30.66,30.4617,30.511,6395,30.5755,30.66,30.4617,30.511,6395,0.0,1.0
2020-11-27,30.5902,30.61,30.5902,30.61,314,30.5902,30.61,30.5902,30.61,314,0.0,1.0
2020-11-30,30.5563,30.62,30.4855,30.59,3486,30.5563,30.62,30.4855,30.59,3486,0.0,1.0
2020-12-01,30.6696,30.76,30.6201,30.6201,3139,30.6696,30.76,30.6201,30.6201,3139,0.0,1.0
2020-12-02,30.7049,30.725,30.6631,30.69,8543,30.7049,30.725,30.6631,30.69,8543,0.0,1.0
2020-12-03,30.6507,30.7899,30.59,30.59,11380,30.6507,30.7899,30.59,30.59,11380,0.0,1.0
2020-12-04,30.755,30.81,30.6847,30.81,2913,30.755,30.81,30.6847,30.81,2913,0.0,1.0
2020-12-07,30.7361,30.81,30.6755,30.6755,10976,30.7361,30.81,30.6755,30.6755,10976,0.0,1.0
2020-12-08,30.85,30.85,30.76,30.77,22253,30.85,30.85,30.76,30.77,22253,0.0,1.0
2020-12-09,30.78,30.7999,30.77,30.78,3672,30.78,30.7999,30.77,30.78,3672,0.0,1.0
2020-12-10,30.6971,30.76,30.675,30.76,3108,30.6971,30.76,30.675,30.76,3108,0.0,1.0
2020-12-11,30.643,30.68,30.6255,30.68,3115,30.643,30.68,30.6255,30.68,3115,0.0,1.0
2020-12-14,30.6073,30.74,30.6073,30.73,1576,30.6073,30.74,30.6073,30.73,1576,0.0,1.0
2020-12-15,30.7211,30.79,30.71,30.71,2923,30.7211,30.79,30.71,30.71,2923,0.0,1.0
2020-12-16,30.7649,30.7649,30.6752,30.6752,2914,30.7649,30.7649,30.6752,30.6752,2914,0.0,1.0
2020-12-17,30.8231,30.84,30.76,30.76,10440,30.8231,30.84,30.76,30.76,10440,0.0,1.0
2020-12-18,30.8522,30.8522,30.6375,30.78,6913,30.8522,30.8522,30.6375,30.78,6913,0.0,1.0
2020-12-21,30.7098,30.7098,30.63,30.63,362,30.7098,30.7098,30.63,30.63,362,0.0,1.0
2020-12-22,30.6836,30.765,30.601,30.7077,624,30.6836,30.765,30.601,30.7077,624,0.0,1.0
2020-12-23,30.7646,30.8499,30.7046,30.77,4787,30.7646,30.8499,30.7046,30.77,4787,0.0,1.0
2020-12-24,30.7752,30.7752,30.7752,30.7752,31,30.7752,30.7752,30.7752,30.7752,31,0.0,1.0
2020-12-28,30.865,30.95,30.865,30.875,1264,30.865,30.95,30.865,30.875,1264,0.0,1.0
2020-12-29,30.83,30.87,30.83,30.855,3454,30.83,30.87,30.83,30.855,3454,0.0,1.0
2020-12-30,30.8692,30.94,30.808,30.9,13488,30.8692,30.94,30.808,30.9,13488,0.0,1.0
2020-12-31,30.9229,30.9229,30.92,30.92,357,30.9229,30.9229,30.92,30.92,357,0.0,1.0
2021-01-04,30.7648,30.835,30.66,30.835,33317,30.7648,30.835,30.66,30.835,33317,0.0,1.0
2021-01-05,30.8175,30.9095,30.684,30.74,16751,30.8175,30.9095,30.684,30.74,16751,0.0,1.0
2021-01-06,30.86,30.9253,30.83,30.9253,2834,30.86,30.9253,30.83,30.9253,2834,0.0,1.0
2021-01-07,31.05,31.05,30.985,30.985,4708,31.05,31.05,30.985,30.985,4708,0.0,1.0
2021-01-08,31.0849,31.0849,30.9901,30.9901,313,31.0849,31.0849,30.9901,30.9901,313,0.0,1.0
2021-01-11,30.9894,31.09,30.902,31.09,17889,30.9894,31.09,30.902,31.09,17889,0.0,1.0
2021-01-12,31.0199,31.09,30.939,31.09,3834,31.0199,31.09,30.939,31.09,3834,0.0,1.0
2021-01-13,31.0599,31.105,31.04,31.05,2256,31.0599,31.105,31.04,31.05,2256,0.0,1.0
2021-01-14,31.06,31.06,30.98,30.98,704,31.06,31.06,30.98,30.98,704,0.0,1.0
2021-01-15,30.9181,30.945,30.86,30.865,1233,30.9181,30.945,30.86,30.865,1233,0.0,1.0
2021-01-19,31.01,31.04,30.8914,30.8914,2553,31.01,31.04,30.8914,30.8914,2553,0.0,1.0
2021-01-20,31.1293,31.1293,31.0051,31.045,12409,31.1293,31.1293,31.0051,31.045,12409,0.0,1.0
2021-01-21,31.1334,31.1334,31.0587,31.12,1274,31.1334,31.1334,31.0587,31.12,1274,0.0,1.0
2021-01-22,31.1048,31.105,30.98,30.98,18201,31.1048,31.105,30.98,30.98,18201,0.0,1.0
2021-01-25,31.0876,31.0876,30.97,31.02,6214,31.0876,31.0876,30.97,31.02,6214,0.0,1.0
2021-01-26,31.0848,31.14,31.075,31.13,3232,31.0848,31.14,31.075,31.13,3232,0.0,1.0
2021-01-27,30.7138,30.81,30.71,30.81,7102,30.7138,30.81,30.71,30.81,7102,0.0,1.0
2021-01-28,30.8647,30.8647,30.81,30.81,802,30.8647,30.8647,30.81,30.81,802,0.0,1.0
2021-01-29,30.7156,30.7156,30.6,30.69,7227,30.7156,30.7156,30.6,30.69,7227,0.0,1.0
2021-02-01,30.8296,30.8296,30.75,30.751,1542,30.8296,30.8296,30.75,30.751,1542,0.0,1.0
2021-02-02,30.97,31.06,30.92,31.06,7520,30.97,31.06,30.92,31.06,7520,0.0,1.0
2021-02-03,31.0497,31.0986,30.98,31.04,3351,31.0497,31.0986,30.98,31.04,3351,0.0,1.0
2021-02-04,31.115,31.115,31.021,31.021,296,31.115,31.115,31.021,31.021,296,0.0,1.0
2021-02-05,31.1544,31.1544,31.0869,31.14,384,31.1544,31.1544,31.0869,31.14,384,0.0,1.0
2021-02-08,31.12,31.1564,31.1,31.1,1135,31.12,31.1564,31.1,31.1,1135,0.0,1.0
2021-02-09,31.2,31.2,31.13,31.13,497,31.2,31.2,31.13,31.13,497,0.0,1.0
2021-02-10,31.1257,31.15,31.06,31.08,16330,31.1257,31.15,31.06,31.08,16330,0.0,1.0
2021-02-11,31.1353,31.15,31.07,31.07,4302,31.1353,31.15,31.07,31.07,4302,0.0,1.0
2021-02-12,31.2048,31.25,31.1,31.1121,89940,31.2048,31.25,31.1,31.1121,89940,0.0,1.0
2021-02-16,31.1783,31.1783,31.091,31.12,2930,31.1783,31.1783,31.091,31.12,2930,0.0,1.0
2021-02-17,31.1817,31.1817,31.1817,31.1817,103,31.1817,31.1817,31.1817,31.1817,103,0.0,1.0
2021-02-18,31.145,31.155,31.09,31.155,1061,31.145,31.155,31.09,31.155,1061,0.0,1.0
2021-02-19,31.1419,31.1419,31.101,31.101,327,31.1419,31.1419,31.101,31.101,327,0.0,1.0
2021-02-22,31.0889,31.0889,31.0889,31.0889,11,31.0889,31.0889,31.0889,31.0889,11,0.0,1.0
2021-02-23,31.1211,31.1211,31.0248,31.0248,752,31.1211,31.1211,31.0248,31.0248,752,0.0,1.0
2021-02-24,31.225,31.225,31.1,31.145,3624,31.225,31.225,31.1,31.145,3624,0.0,1.0
2021-02-25,30.9621,31.015,30.9621,31.015,163,30.9621,31.015,30.9621,31.015,163,0.0,1.0
2021-02-26,30.9937,30.9937,30.9937,30.9937,35,30.9937,30.9937,30.9937,30.9937,35,0.0,1.0
2021-03-01,31.1926,31.1926,31.1926,31.1926,157,31.1926,31.1926,31.1926,31.1926,157,0.0,1.0
2021-03-02,31.1357,31.1357,31.1357,31.1357,3,31.1357,31.1357,31.1357,31.1357,3,0.0,1.0
2021-03-03,31.013,31.013,30.97,30.97,3335,31.013,31.013,30.97,30.97,3335,0.0,1.0
2021-03-04,30.814,30.996,30.8,30.941,1888,30.814,30.996,30.8,30.941,1888,0.0,1.0
2021-03-05,31.0841,31.0841,30.85,30.86,16709,31.0841,31.0841,30.85,30.86,16709,0.0,1.0
2021-03-08,31.0585,31.19,30.99,31.19,4614,31.0585,31.19,30.99,31.19,4614,0.0,1.0
2021-03-09,31.1801,31.205,31.1801,31.205,415,31.1801,31.205,31.1801,31.205,415,0.0,1.0
2021-03-10,31.2391,31.2391,31.16,31.16,765,31.2391,31.2391,31.16,31.16,765,0.0,1.0
2021-03-11,31.3051,31.3051,31.27,31.27,452,31.3051,31.3051,31.27,31.27,452,0.0,1.0
2021-03-12,31.315,31.315,31.22,31.22,1009,31.315,31.315,31.22,31.22,1009,0.0,1.0
2021-03-15,31.3805,31.4299,31.25,31.251,2169,31.3805,31.4299,31.25,31.251,2169,0.0,1.0
2021-03-16,31.3917,31.435,31.382,31.382,737,31.3917,31.435,31.382,31.382,737,0.0,1.0
2021-03-17,31.4142,31.4142,31.345,31.345,267,31.4142,31.4142,31.345,31.345,267,0.0,1.0
2021-03-18,31.2973,31.34,31.2973,31.32,4131,31.2973,31.34,31.2973,31.32,4131,0.0,1.0
2021-03-19,31.338,31.368,31.21,31.21,703,31.338,31.368,31.21,31.21,703,0.0,1.0
2021-03-22,31.4298,31.4298,31.33,31.33,662,31.4298,31.4298,31.33,31.33,662,0.0,1.0
2021-03-23,31.3641,31.49,31.3641,31.49,1896,31.3641,31.49,31.3641,31.49,1896,0.0,1.0
2021-03-24,31.3398,31.3398,31.3398,31.3398,9,31.3398,31.3398,31.3398,31.3398,9,0.0,1.0
2021-03-25,31.407,31.407,31.32,31.33,511,31.407,31.407,31.32,31.33,511,0.0,1.0
2021-03-26,31.5222,31.5222,31.42,31.42,17119,31.5222,31.5222,31.42,31.42,17119,0.0,1.0
2021-03-29,31.5099,31.59,31.46,31.59,436,31.5099,31.59,31.46,31.59,436,0.0,1.0
2021-03-30,31.5148,31.5148,31.46,31.46,105,31.5148,31.5148,31.46,31.46,105,0.0,1.0
2021-03-31,31.5743,31.585,31.51,31.53,915,31.5743,31.585,31.51,31.53,915,0.0,1.0
2021-04-01,31.6586,31.6586,31.58,31.58,104,31.6586,31.6586,31.58,31.58,104,0.0,1.0
2021-04-05,31.7452,31.7452,31.63,31.64,35410,31.7452,31.7452,31.63,31.64,35410,0.0,1.0
2021-04-06,31.7339,31.8083,31.7339,31.8,2600,31.7339,31.8083,31.7339,31.8,2600,0.0,1.0
2021-04-07,31.7553,31.7553,31.64,31.64,37417,31.7553,31.7553,31.64,31.64,37417,0.0,1.0
2021-04-08,31.775,31.84,31.71,31.71,502,31.775,31.84,31.71,31.71,502,0.0,1.0
2021-04-09,31.8078,31.8078,31.691,31.691,242,31.8078,31.8078,31.691,31.691,242,0.0,1.0
2021-04-12,31.8114,31.8114,31.71,31.72,2563,31.8114,31.8114,31.71,31.72,2563,0.0,1.0
2021-04-13,31.835,31.835,31.815,31.815,134,31.835,31.835,31.815,31.815,134,0.0,1.0
2021-04-14,31.8101,31.8101,31.8101,31.8101,2,31.8101,31.8101,31.8101,31.8101,2,0.0,1.0
2021-04-15,31.8702,31.8702,31.8702,31.8702,7,31.8702,31.8702,31.8702,31.8702,7,0.0,1.0
2021-04-16,31.8823,31.905,31.8823,31.905,316,31.8823,31.905,31.8823,31.905,316,0.0,1.0
2021-04-19,31.78,31.78,31.76,31.77,1294,31.78,31.78,31.76,31.77,1294,0.0,1.0
2021-04-20,31.7295,31.75,31.7295,31.75,2027,31.7295,31.75,31.7295,31.75,2027,0.0,1.0
2021-04-21,31.8548,31.8548,31.75,31.75,1750,31.8548,31.8548,31.75,31.75,1750,0.0,1.0
2021-04-22,31.75,31.85,31.75,31.8,3494,31.75,31.85,31.75,31.8,3494,0.0,1.0
2021-04-23,31.8647,31.8647,31.78,31.785,2669,31.8647,31.8647,31.78,31.785,2669,0.0,1.0
2021-04-26,31.8602,31.8602,31.81,31.81,3781,31.8602,31.8602,31.81,31.81,3781,0.0,1.0
2021-04-27,31.88,31.88,31.88,31.88,54,31.88,31.88,31.88,31.88,54,0.0,1.0
2021-04-28,31.8749,31.8749,31.821,31.821,600,31.8749,31.8749,31.821,31.821,600,0.0,1.0
2021-04-29,31.885,31.93,31.885,31.93,445,31.885,31.93,31.885,31.93,445,0.0,1.0
2021-04-30,31.8551,31.8551,31.8431,31.8431,354,31.8551,31.8551,31.8431,31.8431,354,0.0,1.0
2021-05-03,31.8752,31.8752,31.8752,31.8752,69,31.8752,31.8752,31.8752,31.8752,69,0.0,1.0
2021-05-04,31.82,31.82,31.82,31.82,17,31.82,31.82,31.82,31.82,17,0.0,1.0
2021-05-05,31.85,31.85,31.85,31.85,3,31.85,31.85,31.85,31.85,3,0.0,1.0
2021-05-06,31.8802,31.8802,31.8802,31.8802,3,31.8802,31.8802,31.8802,31.8802,3,0.0,1.0
2021-05-07,31.91,31.9389,31.9,31.9,2034,31.91,31.9389,31.9,31.9,2034,0.0,1.0
2021-05-10,31.8923,31.925,31.8923,31.91,900,31.8923,31.925,31.8923,31.91,900,0.0,1.0
2021-05-11,31.8104,31.8104,31.8104,31.8104,30,31.8104,31.8104,31.8104,31.8104,30,0.0,1.0
2021-05-12,31.595,31.75,31.595,31.65,15463,31.595,31.75,31.595,31.65,15463,0.0,1.0
2021-05-13,31.755,31.7599,31.7046,31.75,1146,31.755,31.7599,31.7046,31.75,1146,0.0,1.0
2021-05-14,31.8861,31.8861,31.8,31.81,4956,31.8861,31.8861,31.8,31.81,4956,0.0,1.0
2021-05-17,31.86,31.89,31.77,31.79,3470,31.86,31.89,31.77,31.79,3470,0.0,1.0
2021-05-18,31.8198,31.919,31.8198,31.919,695,31.8198,31.919,31.8198,31.919,695,0.0,1.0
2021-05-19,31.725,31.725,31.725,31.725,695,31.725,31.725,31.725,31.725,695,0.0,1.0
2021-05-20,31.8442,31.8442,31.771,31.771,495,31.8442,31.8442,31.771,31.771,495,0.0,1.0
2021-05-21,31.853,31.8666,31.853,31.8666,314,31.853,31.8666,31.853,31.8666,314,0.0,1.0
2021-05-24,31.968,32.03,31.95,31.95,2448,31.968,32.03,31.95,31.95,2448,0.0,1.0
2021-05-25,31.9399,32.01,31.88,31.8913,4478,31.9399,32.01,31.88,31.8913,4478,0.0,1.0
2021-05-26,31.9604,32.04,31.91,31.9445,3002,31.9604,32.04,31.91,31.9445,3002,0.0,1.0
2021-05-27,31.9954,31.9954,31.95,31.95,405,31.9954,31.9954,31.95,31.95,405,0.0,1.0
2021-05-28,31.97,32.09,31.97,32.025,58752,31.97,32.09,31.97,32.025,58752,0.0,1.0
2021-06-01,32.08,32.09,31.95,32.07,254316,32.08,32.09,31.95,32.07,254316,0.0,1.0
2021-06-02,32.08,32.08,31.96,31.97,23116,32.08,32.08,31.96,31.97,23116,0.0,1.0
2021-06-03,31.995,31.995,31.93,31.93,15508,31.995,31.995,31.93,31.93,15508,0.0,1.0
2021-06-04,32.055,32.055,31.98,31.98,500,32.055,32.055,31.98,31.98,500,0.0,1.0
2021-06-07,32.07,32.12,31.99,31.99,3655,32.07,32.12,31.99,31.99,3655,0.0,1.0
2021-06-08,32.0699,32.07,32.0,32.07,339,32.0699,32.07,32.0,32.07,339,0.0,1.0
2021-06-09,32.02,32.07,32.02,32.07,632,32.02,32.07,32.02,32.07,632,0.0,1.0
2021-06-10,32.03,32.17,32.0,32.0,16730,32.03,32.17,32.0,32.0,16730,0.0,1.0
2021-06-11,32.127,32.14,32.04,32.05,9704,32.127,32.14,32.04,32.05,9704,0.0,1.0
2021-06-14,32.1148,32.15,32.05,32.15,1649,32.1148,32.15,32.05,32.15,1649,0.0,1.0
2021-06-15,32.1048,32.13,32.1048,32.13,179,32.1048,32.13,32.1048,32.13,179,0.0,1.0
2021-06-16,32.0875,32.13,32.0415,32.0415,4073,32.0875,32.13,32.0415,32.0415,4073,0.0,1.0
2021-06-17,32.0899,32.0899,32.07,32.07,112,32.0899,32.0899,32.07,32.07,112,0.0,1.0
2021-06-18,32.0039,32.09,31.9863,32.07,6319,32.0039,32.09,31.9863,32.07,6319,0.0,1.0
2021-06-21,32.01,32.08,32.01,32.05,7013,32.01,32.08,32.01,32.05,7013,0.0,1.0
2021-06-22,32.1248,32.13,32.04,32.12,11226,32.1248,32.13,32.04,32.12,11226,0.0,1.0
2021-06-23,32.135,32.15,32.07,32.14,223393,32.135,32.15,32.07,32.14,223393,0.0,1.0
2021-06-24,32.175,32.175,32.1402,32.1402,227,32.175,32.175,32.1402,32.1402,227,0.0,1.0
2021-06-25,32.1751,32.18,32.11,32.18,707,32.1751,32.18,32.11,32.18,707,0.0,1.0
2021-06-28,32.2,32.2,32.1252,32.13,924,32.2,32.2,32.1252,32.13,924,0.0,1.0
2021-06-29,32.19,32.205,32.13,32.1819,6396,32.19,32.205,32.13,32.1819,6396,0.0,1.0
2021-06-30,32.1999,32.225,32.12,32.121,3444,32.1999,32.225,32.12,32.121,3444,0.0,1.0
2021-07-01,32.2199,32.27,32.1401,32.27,4071,32.2199,32.27,32.1401,32.27,4071,0.0,1.0
2021-07-02,32.25,32.26,32.2121,32.2121,3314,32.25,32.26,32.2121,32.2121,3314,0.0,1.0
2021-07-06,32.235,32.27,32.1401,32.23,3587,32.235,32.27,32.1401,32.23,3587,0.0,1.0
2021-07-07,32.2431,32.29,32.16,32.16,7676,32.2431,32.29,32.16,32.16,7676,0.0,1.0
2021-07-08,32.19,32.23,32.14,32.21,25178,32.19,32.23,32.14,32.21,25178,0.0,1.0
2021-07-09,32.215,32.215,32.215,32.215,55,32.215,32.215,32.215,32.215,55,0.0,1.0
2021-07-12,32.2598,32.31,32.19,32.19,3440,32.2598,32.31,32.19,32.19,3440,0.0,1.0
2021-07-13,32.24,32.3,32.24,32.3,1053,32.24,32.3,32.24,32.3,1053,0.0,1.0
2021-07-14,32.25,32.25,32.171,32.171,504,32.25,32.25,32.171,32.171,504,0.0,1.0
2021-07-15,32.2399,32.295,32.2399,32.29,799,32.2399,32.295,32.2399,32.29,799,0.0,1.0
2021-07-16,32.21,32.298,32.21,32.23,1797,32.21,32.298,32.21,32.23,1797,0.0,1.0
2021-07-19,32.1,32.11,32.0,32.0686,15203,32.1,32.11,32.0,32.0686,15203,0.0,1.0
2021-07-20,32.1881,32.248,32.1881,32.2008,528,32.1881,32.248,32.1881,32.2008,528,0.0,1.0
2021-07-21,32.29,32.29,32.1501,32.27,5248,32.29,32.29,32.1501,32.27,5248,0.0,1.0
2021-07-22,32.31,32.31,32.29,32.29,4430,32.31,32.31,32.29,32.29,4430,0.0,1.0
2021-07-23,32.33,32.3499,32.32,32.32,4501,32.33,32.3499,32.32,32.32,4501,0.0,1.0
2021-07-26,32.3,32.3,32.2587,32.265,1553,32.3,32.3,32.2587,32.265,1553,0.0,1.0
2021-07-27,32.29,32.31,32.28,32.31,1785,32.29,32.31,32.28,32.31,1785,0.0,1.0
2021-07-28,32.2853,32.29,32.211,32.211,1571,32.2853,32.29,32.211,32.211,1571,0.0,1.0
2021-07-29,32.305,32.305,32.29,32.305,1479,32.305,32.305,32.29,32.305,1479,0.0,1.0
2021-07-30,32.285,32.3073,32.285,32.3073,158,32.285,32.3073,32.285,32.3073,158,0.0,1.0
2021-08-02,32.275,32.275,32.22,32.22,186,32.275,32.275,32.22,32.22,186,0.0,1.0
2021-08-03,32.3084,32.3084,32.21,32.24,12431,32.3084,32.3084,32.21,32.24,12431,0.0,1.0
2021-08-04,32.305,32.305,32.305,32.305,59,32.305,32.305,32.305,32.305,59,0.0,1.0
2021-08-05,32.32,32.32,32.25,32.261,6405,32.32,32.32,32.25,32.261,6405,0.0,1.0
2021-08-06,32.3389,32.3389,32.28,32.28,287,32.3389,32.3389,32.28,32.28,287,0.0,1.0
2021-08-09,32.3351,32.3351,32.3351,32.3351,52,32.3351,32.3351,32.3351,32.3351,52,0.0,1.0
2021-08-10,32.345,32.345,32.29,32.29,3368,32.345,32.345,32.29,32.29,3368,0.0,1.0
2021-08-11,32.35,32.35,32.3,32.3,1347,32.35,32.35,32.3,32.3,1347,0.0,1.0
2021-08-12,32.3599,32.39,32.3,32.321,8973,32.3599,32.39,32.3,32.321,8973,0.0,1.0
2021-08-13,32.3649,32.3649,32.33,32.33,539,32.3649,32.3649,32.33,32.33,539,0.0,1.0
2021-08-16,32.3649,32.365,32.33,32.365,502,32.3649,32.365,32.33,32.365,502,0.0,1.0
2021-08-17,32.34,32.345,32.3,32.3237,1098,32.34,32.345,32.3,32.3237,1098,0.0,1.0
2021-08-18,32.3258,32.3258,32.28,32.311,645,32.3258,32.3258,32.28,32.311,645,0.0,1.0
2021-08-19,32.35,32.35,32.3,32.3,1394,32.35,32.35,32.3,32.3,1394,0.0,1.0
2021-08-20,32.3557,32.38,32.34,32.38,10351,32.3557,32.38,32.34,32.38,10351,0.0,1.0
2021-08-23,32.37,32.37,32.34,32.37,240,32.37,32.37,32.34,32.37,240,0.0,1.0
2021-08-24,32.34,32.37,32.34,32.37,107515,32.34,32.37,32.34,32.37,107515,0.0,1.0
2021-08-25,32.375,32.375,32.35,32.35,2150,32.375,32.375,32.35,32.35,2150,0.0,1.0
2021-08-26,32.34,32.38,32.34,32.38,77965,32.34,32.38,32.34,32.38,77965,0.0,1.0
2021-08-27,32.38,32.38,32.36,32.36,193,32.38,32.38,32.36,32.36,193,0.0,1.0
2021-08-30,32.41,32.41,32.34,32.34,491,32.41,32.41,32.34,32.34,491,0.0,1.0
2021-08-31,32.405,32.405,32.36,32.36,188,32.405,32.405,32.36,32.36,188,0.0,1.0
2021-09-01,32.4101,32.415,32.37,32.415,3597,32.4101,32.415,32.37,32.415,3597,0.0,1.0
2021-09-02,32.4101,32.4101,32.37,32.37,289,32.4101,32.4101,32.37,32.37,289,0.0,1.0
2021-09-03,32.425,32.46,32.34,32.46,2066,32.425,32.46,32.34,32.46,2066,0.0,1.0
2021-09-07,32.425,32.425,32.37,32.371,1304,32.425,32.425,32.37,32.371,1304,0.0,1.0
2021-09-08,32.415,32.415,32.415,32.415,1304,32.415,32.415,32.415,32.415,1304,0.0,1.0
2021-09-09,32.42,32.42,32.42,32.42,2,32.42,32.42,32.42,32.42,2,0.0,1.0
2021-09-10,32.4051,32.456,32.4051,32.424,445,32.4051,32.456,32.4051,32.424,445,0.0,1.0
2021-09-13,32.4101,32.4101,32.4101,32.4101,2,32.4101,32.4101,32.4101,32.4101,2,0.0,1.0
2021-09-14,32.38,32.39,32.37,32.37,1128,32.38,32.39,32.37,32.37,1128,0.0,1.0
2021-09-15,32.4248,32.4248,32.4248,32.4248,1128,32.4248,32.4248,32.4248,32.4248,1128,0.0,1.0
2021-09-16,32.4301,32.4301,32.38,32.43,361,32.4301,32.4301,32.38,32.43,361,0.0,1.0
2021-09-17,32.43,32.43,32.37,32.37,201,32.43,32.43,32.37,32.37,201,0.0,1.0
2021-09-20,32.3609,32.3908,32.3,32.33,12313,32.3609,32.3908,32.3,32.33,12313,0.0,1.0
2021-09-21,32.38,32.405,32.32,32.3835,28843,32.38,32.405,32.32,32.3835,28843,0.0,1.0
2021-09-22,32.3901,32.3901,32.33,32.37,905,32.3901,32.3901,32.33,32.37,905,0.0,1.0
2021-09-23,32.39,32.4,32.35,32.39,22646,32.39,32.4,32.35,32.39,22646,0.0,1.0
2021-09-24,32.4,32.4,32.37,32.37,2297,32.4,32.4,32.37,32.37,2297,0.0,1.0
2021-09-27,32.4,32.4,32.39,32.39,81325,32.4,32.4,32.39,32.39,81325,0.0,1.0
2021-09-28,32.3901,32.3901,32.3801,32.3801,321,32.3901,32.3901,32.3801,32.3801,321,0.0,1.0
2021-09-29,32.3901,32.3971,32.3901,32.3971,1138,32.3901,32.3971,32.3901,32.3971,1138,0.0,1.0
2021-09-30,32.4201,32.4201,32.35,32.4,1888,32.4201,32.4201,32.35,32.4,1888,0.0,1.0
2021-10-01,32.4351,32.46,32.36,32.435,2070,32.4351,32.46,32.36,32.435,2070,0.0,1.0
2021-10-04,32.4251,32.44,32.24,32.24,10493,32.4251,32.44,32.24,32.24,10493,0.0,1.0
2021-10-05,32.445,32.445,32.4016,32.43,872,32.445,32.445,32.4016,32.43,872,0.0,1.0
2021-10-06,32.4351,32.44,32.4295,32.44,610,32.4351,32.44,32.4295,32.44,610,0.0,1.0
2021-10-07,32.455,32.4793,32.41,32.4793,2591,32.455,32.4793,32.41,32.4793,2591,0.0,1.0
2021-10-08,32.455,32.48,32.42,32.445,1671,32.455,32.48,32.42,32.445,1671,0.0,1.0
2021-10-11,32.475,32.49,32.4609,32.4745,3822,32.475,32.49,32.4609,32.4745,3822,0.0,1.0
2021-10-12,32.48,32.49,32.47,32.48,714,32.48,32.49,32.47,32.48,714,0.0,1.0
2021-10-13,32.48,32.51,32.454,32.454,5444,32.48,32.51,32.454,32.454,5444,0.0,1.0
2021-10-14,32.38,32.42,32.35,32.41,24113,32.38,32.42,32.35,32.41,24113,0.0,1.0
2021-10-15,32.41,32.51,32.38,32.4,432989,32.41,32.51,32.38,32.4,432989,0.0,1.0
2021-10-18,32.54,32.54,32.335,32.42,90401,32.54,32.54,32.335,32.42,90401,0.0,1.0
2021-10-19,32.515,32.57,32.4501,32.57,98729,32.515,32.57,32.4501,32.57,98729,0.0,1.0
2021-10-20,32.5599,32.61,32.555,32.5727,14693,32.5599,32.61,32.555,32.5727,14693,0.0,1.0
2021-10-21,32.6208,32.64,32.565,32.59,295295,32.6208,32.64,32.565,32.59,295295,0.0,1.0
2021-10-22,32.6099,32.67,32.58,32.67,378950,32.6099,32.67,32.58,32.67,378950,0.0,1.0
2021-10-25,32.62,32.71,32.6156,32.619,34769,32.62,32.71,32.6156,32.619,34769,0.0,1.0
2021-10-26,32.7099,32.75,32.6839,32.74,31942,32.7099,32.75,32.6839,32.74,31942,0.0,1.0
2021-10-27,32.6298,32.75,32.6298,32.75,40033,32.6298,32.75,32.6298,32.75,40033,0.0,1.0
2021-10-28,32.7267,32.75,32.65,32.71,41957,32.7267,32.75,32.65,32.71,41957,0.0,1.0
2021-10-29,32.7392,32.78,32.694,32.71,12535,32.7392,32.78,32.694,32.71,12535,0.0,1.0
2021-11-01,32.755,32.79,32.7,32.74,32274,32.755,32.79,32.7,32.74,32274,0.0,1.0
2021-11-02,32.82,32.84,32.76,32.84,34215,32.82,32.84,32.76,32.84,34215,0.0,1.0
2021-11-03,32.8849,32.9,32.7693,32.82,19893,32.8849,32.9,32.7693,32.82,19893,0.0,1.0
2021-11-04,32.8954,32.95,32.8515,32.94,29218,32.8954,32.95,32.8515,32.94,29218,0.0,1.0
2021-11-05,32.9498,32.99,32.87,32.9609,10140,32.9498,32.99,32.87,32.9609,10140,0.0,1.0
2021-11-08,32.96,32.99,32.86,32.98,60042,32.96,32.99,32.86,32.98,60042,0.0,1.0
2021-11-09,32.9096,32.96,32.87,32.96,36915,32.9096,32.96,32.87,32.96,36915,0.0,1.0
2021-11-10,32.8198,32.92,32.805,32.9,14945,32.8198,32.92,32.805,32.9,14945,0.0,1.0
2021-11-11,32.8332,32.89,32.8,32.89,28595,32.8332,32.89,32.8,32.89,28595,0.0,1.0
2021-11-12,32.885,32.94,32.84,32.87,6953,32.885,32.94,32.84,32.87,6953,0.0,1.0
2021-11-15,32.92,32.97,32.87,32.93,21695,32.92,32.97,32.87,32.93,21695,0.0,1.0
2021-11-16,32.9199,32.9799,32.84,32.84,12035,32.9199,32.9799,32.84,32.84,12035,0.0,1.0
2021-11-17,32.8765,32.9291,32.83,32.9206,11451,32.8765,32.9291,32.83,32.9206,11451,0.0,1.0
2021-11-18,32.9049,32.9049,32.8731,32.9,1124,32.9049,32.9049,32.8731,32.9,1124,0.0,1.0
2021-11-19,32.8752,32.9499,32.85,32.9399,32983,32.8752,32.9499,32.85,32.9399,32983,0.0,1.0
2021-11-22,32.8604,32.93,32.8604,32.9111,7421,32.8604,32.93,32.8604,32.9111,7421,0.0,1.0
2021-11-23,32.8599,32.88,32.77,32.88,4565,32.8599,32.88,32.77,32.88,4565,0.0,1.0
2021-11-24,32.82,32.8799,32.8109,32.8799,202779,32.82,32.8799,32.8109,32.8799,202779,0.0,1.0
2021-11-26,32.6071,32.7,32.6071,32.7,180,32.6071,32.7,32.6071,32.7,180,0.0,1.0
2021-11-29,32.7994,32.8401,32.6701,32.69,12657,32.7994,32.8401,32.6701,32.69,12657,0.0,1.0
2021-11-30,32.5152,32.57,32.5152,32.565,1366,32.5152,32.57,32.5152,32.565,1366,0.0,1.0
2021-12-01,32.45,32.705,32.45,32.695,3774,32.45,32.705,32.45,32.695,3774,0.0,1.0
2021-12-02,32.5509,32.5509,32.5509,32.5509,306,32.5509,32.5509,32.5509,32.5509,306,0.0,1.0
2021-12-03,32.3698,32.385,32.22,32.385,6674,32.3698,32.385,32.22,32.385,6674,0.0,1.0
2021-12-06,32.6,32.6,32.5,32.58,16493,32.6,32.6,32.5,32.58,16493,0.0,1.0
2021-12-07,32.77,32.87,32.77,32.86,12322,32.77,32.87,32.77,32.86,12322,0.0,1.0
2021-12-08,32.8799,32.8799,32.7401,32.82,15798,32.8799,32.8799,32.7401,32.82,15798,0.0,1.0
2021-12-09,32.83,32.88,32.83,32.88,2300,32.83,32.88,32.83,32.88,2300,0.0,1.0
2021-12-10,32.9012,32.92,32.84,32.91,3608,32.9012,32.92,32.84,32.91,3608,0.0,1.0
2021-12-13,32.8178,32.8178,32.79,32.81,2254,32.8178,32.8178,32.79,32.81,2254,0.0,1.0
2021-12-14,32.711,32.75,32.65,32.75,2580,32.711,32.75,32.65,32.75,2580,0.0,1.0
2021-12-15,32.889,32.889,32.63,32.69,9864,32.889,32.889,32.63,32.69,9864,0.0,1.0
2021-12-16,32.8068,32.89,32.8068,32.8768,2681,32.8068,32.89,32.8068,32.8768,2681,0.0,1.0
2021-12-17,32.63,32.73,32.63,32.73,1085,32.63,32.73,32.63,32.73,1085,0.0,1.0
2021-12-20,32.5357,32.57,32.42,32.57,67367,32.5357,32.57,32.42,32.57,67367,0.0,1.0
2021-12-21,32.72,32.79,32.62,32.63,19686,32.72,32.79,32.62,32.63,19686,0.0,1.0
2021-12-22,32.865,32.865,32.725,32.775,14862,32.865,32.865,32.725,32.775,14862,0.0,1.0
2021-12-23,32.9334,32.9334,32.901,32.9243,905,32.9334,32.9334,32.901,32.9243,905,0.0,1.0
2021-12-27,33.0407,33.0407,32.91,32.91,4428,33.0407,33.0407,32.91,32.91,4428,0.0,1.0
2021-12-28,33.045,33.045,32.98,33.0211,2515,33.045,33.045,32.98,33.0211,2515,0.0,1.0
2021-12-29,33.0834,33.0834,33.0834,33.0834,90,33.0834,33.0834,33.0834,33.0834,90,0.0,1.0
2021-12-30,33.0504,33.13,33.02,33.02,1346,33.0504,33.13,33.02,33.02,1346,0.0,1.0
2021-12-31,33.0522,33.1,33.0,33.0,7177,33.0522,33.1,33.0,33.0,7177,0.0,1.0
2022-01-03,33.0864,33.13,33.0,33.0397,4882,33.0864,33.13,33.0,33.0397,4882,0.0,1.0
2022-01-04,33.1051,33.1051,33.0507,33.0507,525,33.1051,33.1051,33.0507,33.0507,525,0.0,1.0
2022-01-05,32.94,33.1,32.94,33.1,4563,32.94,33.1,32.94,33.1,4563,0.0,1.0
2022-01-06,32.887,33.0,32.8757,32.88,6275,32.887,33.0,32.8757,32.88,6275,0.0,1.0
2022-01-07,32.83,32.95,32.83,32.92,16776,32.83,32.95,32.83,32.92,16776,0.0,1.0
2022-01-10,32.8665,32.8665,32.7198,32.83,3698,32.8665,32.8665,32.7198,32.83,3698,0.0,1.0
2022-01-11,32.9701,32.9701,32.8,32.8,19528,32.9701,32.9701,32.8,32.8,19528,0.0,1.0
2022-01-12,33.0057,33.0057,32.99,32.99,47686,33.0057,33.0057,32.99,32.99,47686,0.0,1.0
2022-01-13,32.8475,32.995,32.8475,32.96,722,32.8475,32.995,32.8475,32.96,722,0.0,1.0
2022-01-14,32.8695,32.8695,32.73,32.7301,12673,32.8695,32.8695,32.73,32.7301,12673,0.0,1.0
2022-01-18,32.6466,32.6466,32.6466,32.6466,110,32.6466,32.6466,32.6466,32.6466,110,0.0,1.0
2022-01-19,32.5751,32.76,32.5751,32.6,9130,32.5751,32.76,32.5751,32.6,9130,0.0,1.0
2022-01-20,32.4274,32.67,32.4274,32.67,1829,32.4274,32.67,32.4274,32.67,1829,0.0,1.0
2022-01-21,32.196,32.3799,32.135,32.325,5397,32.196,32.3799,32.135,32.325,5397,0.0,1.0
2022-01-24,32.2157,32.2157,31.71,32.0,5502,32.2157,32.2157,31.71,32.0,5502,0.0,1.0
2022-01-25,32.0564,32.21,31.92,31.95,7769,32.0564,32.21,31.92,31.95,7769,0.0,1.0
2022-01-26,32.09,32.275,32.0099,32.1518,398256,32.09,32.275,32.0099,32.1518,398256,0.0,1.0
2022-01-27,31.9813,32.07,31.9221,31.9221,3962,31.9813,32.07,31.9221,31.9221,3962,0.0,1.0
2022-01-28,32.2666,32.2666,31.895,31.895,5167,32.2666,32.2666,31.895,31.895,5167,0.0,1.0
2022-01-31,32.5057,32.5057,32.32,32.32,3602,32.5057,32.5057,32.32,32.32,3602,0.0,1.0
2022-02-01,32.6292,32.65,32.5899,32.5899,925,32.6292,32.65,32.5899,32.5899,925,0.0,1.0
2022-02-02,32.77,32.77,32.67,32.69,2112,32.77,32.77,32.67,32.69,2112,0.0,1.0
2022-02-03,32.4226,32.48,32.41,32.48,921,32.4226,32.48,32.41,32.48,921,0.0,1.0
2022-02-04,32.4914,32.57,32.38,32.47,6629,32.4914,32.57,32.38,32.47,6629,0.0,1.0
2022-02-07,32.4325,32.49,32.4325,32.49,486,32.4325,32.49,32.4325,32.49,486,0.0,1.0
2022-02-08,32.5755,32.6,32.39,32.39,6030,32.5755,32.6,32.39,32.39,6030,0.0,1.0
2022-02-09,32.7161,32.73,32.67,32.73,3416,32.7161,32.73,32.67,32.73,3416,0.0,1.0
2022-02-10,32.5216,32.61,32.45,32.61,21025,32.5216,32.61,32.45,32.61,21025,0.0,1.0
2022-02-11,32.2667,32.57,32.21,32.48,13560,32.2667,32.57,32.21,32.48,13560,0.0,1.0
2022-02-14,32.2101,32.2101,32.1,32.2,5002,32.2101,32.2101,32.1,32.2,5002,0.0,1.0
2022-02-15,32.411,32.411,32.31,32.35,9552,32.411,32.411,32.31,32.35,9552,0.0,1.0
2022-02-16,32.4925,32.5299,32.33,32.369,7915,32.4925,32.5299,32.33,32.369,7915,0.0,1.0
2022-02-17,32.1898,32.43,32.1898,32.43,11926,32.1898,32.43,32.1898,32.43,11926,0.0,1.0
2022-02-18,32.093,32.16,32.0269,32.0269,36975,32.093,32.16,32.0269,32.0269,36975,0.0,1.0
2022-02-22,31.9392,32.0597,31.92,32.0597,862,31.9392,32.0597,31.92,32.0597,862,0.0,1.0
2022-02-23,31.692,31.9998,31.692,31.9998,1393,31.692,31.9998,31.692,31.9998,1393,0.0,1.0
2022-02-24,31.88,31.88,31.23,31.23,28420,31.88,31.88,31.23,31.23,28420,0.0,1.0
2022-02-25,32.1846,32.1846,31.9,31.93,5194,32.1846,32.1846,31.9,31.93,5194,0.0,1.0
2022-02-28,32.1532,32.1532,32.1532,32.1532,184,32.1532,32.1532,32.1532,32.1532,184,0.0,1.0
2022-03-01,31.9274,32.01,31.9274,32.0,4440,31.9274,32.01,31.9274,32.0,4440,0.0,1.0
2022-03-02,32.1993,32.25,32.0473,32.0473,2513,32.1993,32.25,32.0473,32.0473,2513,0.0,1.0
2022-03-03,32.1134,32.23,32.09,32.2121,6519,32.1134,32.23,32.09,32.2121,6519,0.0,1.0
2022-03-04,32.0221,32.0221,31.93,31.96,5572,32.0221,32.0221,31.93,31.96,5572,0.0,1.0
2022-03-07,31.66,31.8553,31.66,31.8553,1044,31.66,31.8553,31.66,31.8553,1044,0.0,1.0
2022-03-08,31.54,31.77,31.53,31.66,8380,31.54,31.77,31.53,31.66,8380,0.0,1.0
2022-03-09,31.8202,31.92,31.69,31.73,33488,31.8202,31.92,31.69,31.73,33488,0.0,1.0
2022-03-10,31.787,31.787,31.58,31.725,2567,31.787,31.787,31.58,31.725,2567,0.0,1.0
2022-03-11,31.6202,31.8399,31.6202,31.8399,1770,31.6202,31.8399,31.6202,31.8399,1770,0.0,1.0
2022-03-14,31.505,31.64,31.4745,31.5924,1751,31.505,31.64,31.4745,31.5924,1751,0.0,1.0
2022-03-15,31.8042,31.8042,31.62,31.62,3067,31.8042,31.8042,31.62,31.62,3067,0.0,1.0
2022-03-16,32.0793,32.0799,31.9497,31.95,5807,32.0793,32.0799,31.9497,31.95,5807,0.0,1.0
2022-03-17,32.3,32.34,32.13,32.16,18629,32.3,32.34,32.13,32.16,18629,0.0,1.0
2022-03-18,32.4286,32.48,32.19,32.19,8693,32.4286,32.48,32.19,32.19,8693,0.0,1.0
2022-03-21,32.45,32.52,32.335,32.52,8301,32.45,32.52,32.335,32.52,8301,0.0,1.0
2022-03-22,32.62,32.63,32.53,32.53,9004,32.62,32.63,32.53,32.53,9004,0.0,1.0
2022-03-23,32.38,32.549,32.38,32.43,14289,32.38,32.549,32.38,32.43,14289,0.0,1.0
2022-03-24,32.6005,32.6392,32.43,32.43,9544,32.6005,32.6392,32.43,32.43,9544,0.0,1.0
2022-03-25,32.6473,32.6473,32.57,32.57,462,32.6473,32.6473,32.57,32.57,462,0.0,1.0
2022-03-28,32.7265,32.7265,32.61,32.635,1577,32.7265,32.7265,32.61,32.635,1577,0.0,1.0
2022-03-29,32.8695,32.92,32.7631,32.78,1249,32.8695,32.92,32.7631,32.78,1249,0.0,1.0
2022-03-30,32.802,32.835,32.742,32.835,2015,32.802,32.835,32.742,32.835,2015,0.0,1.0
2022-03-31,32.6852,32.83,32.6852,32.72,3386,32.6852,32.83,32.6852,32.72,3386,0.0,1.0
2022-04-01,32.6628,32.6628,32.5801,32.5801,6022,32.6628,32.6628,32.5801,32.5801,6022,0.0,1.0
2022-04-04,32.744,32.77,32.6901,32.73,5128,32.744,32.77,32.6901,32.73,5128,0.0,1.0
2022-04-05,32.6151,32.7732,32.6151,32.7101,1647,32.6151,32.7732,32.6151,32.7101,1647,0.0,1.0
2022-04-06,32.5048,32.5048,32.37,32.37,3762,32.5048,32.5048,32.37,32.37,3762,0.0,1.0
2022-04-07,32.5575,32.6,32.4546,32.467,3122,32.5575,32.6,32.4546,32.467,3122,0.0,1.0
2022-04-08,32.5113,32.5113,32.5113,32.5113,112,32.5113,32.5113,32.5113,32.5113,112,0.0,1.0
2022-04-11,32.2951,32.44,32.2951,32.3834,2726,32.2951,32.44,32.2951,32.3834,2726,0.0,1.0
2022-04-12,32.2412,32.4299,32.24,32.37,3393,32.2412,32.4299,32.24,32.37,3393,0.0,1.0
2022-04-13,32.415,32.45,32.32,32.34,4063,32.415,32.45,32.32,32.34,4063,0.0,1.0
2022-04-14,32.2598,32.3654,32.2598,32.3654,10175,32.2598,32.3654,32.2598,32.3654,10175,0.0,1.0
2022-04-18,32.2316,32.26,32.1801,32.25,7632,32.2316,32.26,32.1801,32.25,7632,0.0,1.0
2022-04-19,32.4484,32.48,32.3701,32.4555,12297,32.4484,32.48,32.3701,32.4555,12297,0.0,1.0
2022-04-20,32.4518,32.52,32.42,32.4468,30739,32.4518,32.52,32.42,32.4468,30739,0.0,1.0
2022-04-21,32.2565,32.52,32.2565,32.52,622,32.2565,32.52,32.2565,32.52,622,0.0,1.0
2022-04-22,31.8617,32.2,31.8617,32.2,13447,31.8617,32.2,31.8617,32.2,13447,0.0,1.0
2022-04-25,31.9216,31.9216,31.725,31.7699,933,31.9216,31.9216,31.725,31.7699,933,0.0,1.0
2022-04-26,31.545,31.92,31.545,31.92,5480,31.545,31.92,31.545,31.92,5480,0.0,1.0
2022-04-27,31.5455,31.7,31.5455,31.565,1909,31.5455,31.7,31.5455,31.565,1909,0.0,1.0
2022-04-28,31.8475,31.9188,31.7099,31.7099,6891,31.8475,31.9188,31.7099,31.7099,6891,0.0,1.0
2022-04-29,31.39,31.63,31.39,31.62,25457,31.39,31.63,31.39,31.62,25457,0.0,1.0
2022-05-02,31.47,31.4899,31.1493,31.41,8414,31.47,31.4899,31.1493,31.41,8414,0.0,1.0
2022-05-03,31.55,31.59,31.465,31.477,17817,31.55,31.59,31.465,31.477,17817,0.0,1.0
2022-05-04,31.97,31.99,31.4435,31.48,20581,31.97,31.99,31.4435,31.48,20581,0.0,1.0
2022-05-05,31.394,31.84,31.33,31.84,16675,31.394,31.84,31.33,31.84,16675,0.0,1.0
2022-05-06,31.3501,31.39,31.19,31.19,19924,31.3501,31.39,31.19,31.19,19924,0.0,1.0
2022-05-09,30.92,31.19,30.89,31.19,55065,30.92,31.19,30.89,31.19,55065,0.0,1.0
2022-05-10,30.9321,31.15,30.87,31.15,30537,30.9321,31.15,30.87,31.15,30537,0.0,1.0
2022-05-11,30.7122,31.09,30.7122,30.95,8492,30.7122,31.09,30.7122,30.95,8492,0.0,1.0
2022-05-12,30.6753,30.71,30.47,30.69,7617,30.6753,30.71,30.47,30.69,7617,0.0,1.0
2022-05-13,31.0,31.025,30.91,30.91,21673,31.0,31.025,30.91,30.91,21673,0.0,1.0
2022-05-16,30.9492,31.089,30.885,30.89,4725,30.9492,31.089,30.885,30.89,4725,0.0,1.0
2022-05-17,31.24,31.24,31.0945,31.15,13709,31.24,31.24,31.0945,31.15,13709,0.0,1.0
2022-05-18,30.75,31.12,30.66,31.12,16355,30.75,31.12,30.66,31.12,16355,0.0,1.0
2022-05-19,30.6543,30.6894,30.5852,30.6533,5217,30.6543,30.6894,30.5852,30.6533,5217,0.0,1.0
2022-05-20,30.59,30.63,30.3863,30.63,11521,30.59,30.63,30.3863,30.63,11521,0.0,1.0
2022-05-23,30.8158,30.8989,30.69,30.69,9059,30.8158,30.8989,30.69,30.69,9059,0.0,1.0
2022-05-24,30.7431,30.78,30.58,30.58,8688,30.7431,30.78,30.58,30.58,8688,0.0,1.0
2022-05-25,30.85,30.95,30.75,30.75,5852,30.85,30.95,30.75,30.75,5852,0.0,1.0
2022-05-26,31.1,31.1,31.06,31.08,3780,31.1,31.1,31.06,31.08,3780,0.0,1.0
2022-05-27,31.46,31.46,31.26,31.27,21043,31.46,31.46,31.26,31.27,21043,0.0,1.0
2022-05-31,31.36,31.42,31.26,31.3499,17900,31.36,31.42,31.26,31.3499,17900,0.0,1.0
2022-06-01,31.29,31.29,31.16,31.18,18569,31.29,31.29,31.16,31.18,18569,0.0,1.0
2022-06-02,31.44,31.44,31.2,31.205,6452,31.44,31.44,31.2,31.205,6452,0.0,1.0
2022-06-03,31.2587,31.35,31.2587,31.26,2355,31.2587,31.35,31.2587,31.26,2355,0.0,1.0
2022-06-06,31.3299,31.4701,31.25,31.38,19338,31.3299,31.4701,31.25,31.38,19338,0.0,1.0
2022-06-07,31.4308,31.4308,31.23,31.23,8633,31.4308,31.4308,31.23,31.23,8633,0.0,1.0
2022-06-08,31.2734,31.4399,31.2734,31.31,4989,31.2734,31.4399,31.2734,31.31,4989,0.0,1.0
2022-06-09,30.9835,31.275,30.9835,31.275,5155,30.9835,31.275,30.9835,31.275,5155,0.0,1.0
2022-06-10,30.6523,30.695,30.61,30.65,2106,30.6523,30.695,30.61,30.65,2106,0.0,1.0
2022-06-13,30.2114,30.37,30.18,30.28,2429,30.2114,30.37,30.18,30.28,2429,0.0,1.0
2022-06-14,30.193,30.26,30.1596,30.26,2495,30.193,30.26,30.1596,30.26,2495,0.0,1.0
2022-06-15,30.3264,30.4,30.25,30.33,14679,30.3264,30.4,30.25,30.33,14679,0.0,1.0
2022-06-16,30.01,30.1,29.97,30.0833,14866,30.01,30.1,29.97,30.0833,14866,0.0,1.0
2022-06-17,30.0799,30.14,30.035,30.09,13762,30.0799,30.14,30.035,30.09,13762,0.0,1.0
2022-06-21,30.2667,30.31,30.2486,30.31,6356,30.2667,30.31,30.2486,30.31,6356,0.0,1.0
2022-06-22,30.2917,30.349,30.22,30.2201,7909,30.2917,30.349,30.22,30.2201,7909,0.0,1.0
2022-06-23,30.3401,30.3401,30.24,30.2723,57988,30.3401,30.3401,30.24,30.2723,57988,0.0,1.0
2022-06-24,30.589,30.6,30.5212,30.5301,3079,30.589,30.6,30.5212,30.5301,3079,0.0,1.0
2022-06-27,30.59,30.65,30.55,30.57,7364,30.59,30.65,30.55,30.57,7364,0.0,1.0
2022-06-28,30.389,30.645,30.389,30.64,2574,30.389,30.645,30.389,30.64,2574,0.0,1.0
2022-06-29,30.3947,30.4398,30.348,30.41,7859,30.3947,30.4398,30.348,30.41,7859,0.0,1.0
2022-06-30,30.2982,30.35,30.23,30.23,3200,30.2982,30.35,30.23,30.23,3200,0.0,1.0
2022-07-01,30.387,30.387,30.3,30.3,2255,30.387,30.387,30.3,30.3,2255,0.0,1.0
2022-07-05,30.3909,30.42,30.36,30.36,8289,30.3909,30.42,30.36,30.36,8289,0.0,1.0
2022-07-06,30.4266,30.475,30.399,30.4,4814,30.4266,30.475,30.399,30.4,4814,0.0,1.0
2022-07-07,30.5475,30.58,30.48,30.55,6950,30.5475,30.58,30.48,30.55,6950,0.0,1.0
2022-07-08,30.537,30.537,30.5233,30.5233,339,30.537,30.537,30.5233,30.5233,339,0.0,1.0
2022-07-11,30.4275,30.5,30.4275,30.49,1438,30.4275,30.5,30.4275,30.49,1438,0.0,1.0
2022-07-12,30.3712,30.47,30.3712,30.47,276,30.3712,30.47,30.3712,30.47,276,0.0,1.0
2022-07-13,30.3554,30.39,30.32,30.34,5814,30.3554,30.39,30.32,30.34,5814,0.0,1.0
2022-07-14,30.3426,30.39,30.22,30.225,121245,30.3426,30.39,30.22,30.225,121245,0.0,1.0
2022-07-15,30.4505,30.48,30.36,30.36,8076,30.4505,30.48,30.36,30.36,8076,0.0,1.0
2022-07-18,30.3948,30.485,30.3948,30.485,946,30.3948,30.485,30.3948,30.485,946,0.0,1.0
2022-07-19,30.6058,30.67,30.43,30.43,18758,30.6058,30.67,30.43,30.43,18758,0.0,1.0
2022-07-20,30.7,30.73,30.615,30.615,139385,30.7,30.73,30.615,30.615,139385,0.0,1.0
2022-07-21,30.7302,30.77,30.61,30.61,4445,30.7302,30.77,30.61,30.61,4445,0.0,1.0
2022-07-22,30.7,30.715,30.6301,30.7,61902,30.7,30.715,30.6301,30.7,61902,0.0,1.0
2022-07-25,30.6751,30.69,30.66,30.68,3069,30.6751,30.69,30.66,30.68,3069,0.0,1.0
2022-07-26,30.61,30.7,30.57,30.7,1169,30.61,30.7,30.57,30.7,1169,0.0,1.0
2022-07-27,30.8143,30.8143,30.6514,30.7,2472,30.8143,30.8143,30.6514,30.7,2472,0.0,1.0
2022-07-28,30.9085,30.96,30.77,30.86,4055,30.9085,30.96,30.77,30.86,4055,0.0,1.0
2022-07-29,31.0755,31.13,31.06,31.07,3019,31.0755,31.13,31.06,31.07,3019,0.0,1.0
2022-08-01,31.1,31.1588,30.94,30.94,9767,31.1,31.1588,30.94,30.94,9767,0.0,1.0
2022-08-02,31.0116,31.14,30.9972,31.039,136901,31.0116,31.14,30.9972,31.039,136901,0.0,1.0
2022-08-03,31.15,31.22,31.06,31.06,8686,31.15,31.22,31.06,31.06,8686,0.0,1.0
2022-08-04,31.145,31.2,31.145,31.19,16289,31.145,31.2,31.145,31.19,16289,0.0,1.0
2022-08-05,31.103,31.16,31.07,31.11,11857,31.103,31.16,31.07,31.11,11857,0.0,1.0
2022-08-08,31.13,31.13,31.05,31.0877,2746,31.13,31.13,31.05,31.0877,2746,0.0,1.0
2022-08-09,30.98,31.1,30.96,31.088,64136,30.98,31.1,30.96,31.088,64136,0.0,1.0
2022-08-10,31.2766,31.2799,31.21,31.2794,5266,31.2766,31.2799,31.21,31.2794,5266,0.0,1.0
2022-08-11,31.2761,31.39,31.2501,31.38,9541,31.2761,31.39,31.2501,31.38,9541,0.0,1.0
2022-08-12,31.62,31.62,31.424,31.43,365858,31.62,31.62,31.424,31.43,365858,0.0,1.0
2022-08-15,31.6439,31.689,31.505,31.505,15177,31.6439,31.689,31.505,31.505,15177,0.0,1.0
2022-08-16,31.6845,31.765,31.58,31.5801,8857,31.6845,31.765,31.58,31.5801,8857,0.0,1.0
2022-08-17,31.564,31.61,31.529,31.55,8987,31.564,31.61,31.529,31.55,8987,0.0,1.0
2022-08-18,31.5776,31.5776,31.5201,31.57,5018,31.5776,31.5776,31.5201,31.57,5018,0.0,1.0
2022-08-19,31.379,31.4499,31.34,31.4399,46346,31.379,31.4499,31.34,31.4399,46346,0.0,1.0
2022-08-22,31.0767,31.18,31.02,31.14,10707,31.0767,31.18,31.02,31.14,10707,0.0,1.0
2022-08-23,31.0438,31.08,31.01,31.0781,88643,31.0438,31.08,31.01,31.0781,88643,0.0,1.0
2022-08-24,30.9996,31.079,30.95,31.0,1239629,30.9996,31.079,30.95,31.0,1239629,0.0,1.0
2022-08-25,31.1861,31.1861,31.06,31.0775,2915,31.1861,31.1861,31.06,31.0775,2915,0.0,1.0
2022-08-26,30.82,31.0993,30.82,31.0993,5954,30.82,31.0993,30.82,31.0993,5954,0.0,1.0
2022-08-29,30.79,30.8,30.728,30.7999,2188,30.79,30.8,30.728,30.7999,2188,0.0,1.0
2022-08-30,30.6498,30.84,30.6352,30.84,2096,30.6498,30.84,30.6352,30.84,2096,0.0,1.0
2022-08-31,30.5977,30.7,30.5977,30.7,1165,30.5977,30.7,30.5977,30.7,1165,0.0,1.0
2022-09-01,30.5815,30.5815,30.5224,30.545,2313,30.5815,30.5815,30.5224,30.545,2313,0.0,1.0
2022-09-02,30.5522,30.75,30.5,30.75,3204,30.5522,30.75,30.5,30.75,3204,0.0,1.0
2022-09-06,30.57,30.57,30.5087,30.55,3691,30.57,30.57,30.5087,30.55,3691,0.0,1.0
2022-09-07,30.6145,30.63,30.53,30.5645,5423,30.6145,30.63,30.53,30.5645,5423,0.0,1.0
2022-09-08,30.61,30.67,30.582,30.6118,3235,30.61,30.67,30.582,30.6118,3235,0.0,1.0
2022-09-09,30.7585,30.8099,30.7001,30.71,9924,30.7585,30.8099,30.7001,30.71,9924,0.0,1.0
2022-09-12,30.86,30.89,30.81,30.8699,67559,30.86,30.89,30.81,30.8699,67559,0.0,1.0
2022-09-13,30.61,30.65,30.57,30.5801,39191,30.61,30.65,30.57,30.5801,39191,0.0,1.0
2022-09-14,30.5658,30.61,30.55,30.61,2647,30.5658,30.61,30.55,30.61,2647,0.0,1.0
2022-09-15,30.57,30.59,30.5,30.5,12865,30.57,30.59,30.5,30.5,12865,0.0,1.0
2022-09-16,30.5168,30.54,30.47,30.5,82284,30.5168,30.54,30.47,30.5,82284,0.0,1.0
2022-09-19,30.54,30.55,30.502,30.5412,3783,30.54,30.55,30.502,30.5412,3783,0.0,1.0
2022-09-20,30.5115,30.5301,30.48,30.5,14442,30.5115,30.5301,30.48,30.5,14442,0.0,1.0
2022-09-21,30.4944,30.56,30.44,30.46,6188,30.4944,30.56,30.44,30.46,6188,0.0,1.0
2022-09-22,30.45,30.53,30.442,30.442,9833,30.45,30.53,30.442,30.442,9833,0.0,1.0
2022-09-23,30.49,30.5299,30.44,30.5299,5032,30.49,30.5299,30.44,30.5299,5032,0.0,1.0
2022-09-26,30.44,30.5,30.4206,30.465,27160,30.44,30.5,30.4206,30.465,27160,0.0,1.0
2022-09-27,30.435,30.4999,30.4,30.4485,9874,30.435,30.4999,30.4,30.4485,9874,0.0,1.0
2022-09-28,30.4788,30.5,30.445,30.445,2879,30.4788,30.5,30.445,30.445,2879,0.0,1.0
2022-09-29,30.448,30.5,30.4101,30.5,4746,30.448,30.5,30.4101,30.5,4746,0.0,1.0
2022-09-30,30.4561,30.5299,30.42,30.45,23049,30.4561,30.5299,30.42,30.45,23049,0.0,1.0
2022-10-03,30.46,30.58,30.46,30.58,4775,30.46,30.58,30.46,30.58,4775,0.0,1.0
2022-10-04,30.49,30.55,30.474,30.55,3677,30.49,30.55,30.474,30.55,3677,0.0,1.0
2022-10-05,30.49,30.55,30.46,30.46,25246,30.49,30.55,30.46,30.46,25246,0.0,1.0
2022-10-06,30.49,30.55,30.48,30.55,8708,30.49,30.55,30.48,30.55,8708,0.0,1.0
2022-10-07,30.48,30.554,30.47,30.48,10328,30.48,30.554,30.47,30.48,10328,0.0,1.0
2022-10-10,30.49,30.55,30.481,30.55,3241,30.49,30.55,30.481,30.55,3241,0.0,1.0
2022-10-11,30.48,30.515,30.465,30.515,147811,30.48,30.515,30.465,30.515,147811,0.0,1.0
2022-10-12,30.52,30.5599,30.4707,30.5071,10824,30.52,30.5599,30.4707,30.5071,10824,0.0,1.0
2022-10-13,30.51,30.58,30.49,30.53,5466,30.51,30.58,30.49,30.53,5466,0.0,1.0
2022-10-14,30.51,30.63,30.51,30.535,17651,30.51,30.63,30.51,30.535,17651,0.0,1.0
2022-10-17,30.5882,30.5882,30.5,30.5546,25454,30.5882,30.5882,30.5,30.5546,25454,0.0,1.0
2022-10-18,30.53,30.59,30.52,30.5429,34584,30.53,30.59,30.52,30.5429,34584,0.0,1.0
2022-10-19,30.58,30.59,30.52,30.52,69361,30.58,30.59,30.52,30.52,69361,0.0,1.0
2022-10-20,30.57,30.68,30.53,30.68,72411,30.57,30.68,30.53,30.68,72411,0.0,1.0
2022-10-21,30.6,30.625,30.52,30.6,835380,30.6,30.625,30.52,30.6,835380,0.0,1.0
2022-10-24,30.68,30.74,30.45,30.47,1808716,30.68,30.74,30.45,30.47,1808716,0.0,1.0
2022-10-25,30.959,30.996,30.71,30.76,392816,30.959,30.996,30.71,30.76,392816,0.0,1.0
2022-10-26,30.86,31.05,30.81,30.85,182584,30.86,31.05,30.81,30.85,182584,0.0,1.0
2022-10-27,30.84,30.966,30.7501,30.94,207052,30.84,30.966,30.7501,30.94,207052,0.0,1.0
2022-10-28,31.1517,31.18,30.7917,30.87,271975,31.1517,31.18,30.7917,30.87,271975,0.0,1.0
2022-10-31,31.08,31.13,30.9901,31.1,138900,31.08,31.13,30.9901,31.1,138900,0.0,1.0
2022-11-01,31.02,31.23,30.949,31.23,71134,31.02,31.23,30.949,31.23,71134,0.0,1.0
2022-11-02,30.6496,31.14,30.6496,31.03,96967,30.6496,31.14,30.6496,31.03,96967,0.0,1.0
2022-11-03,30.51,30.5889,30.39,30.53,68924,30.51,30.5889,30.39,30.53,68924,0.0,1.0
2022-11-04,30.715,30.8,30.48,30.8,59884,30.715,30.8,30.48,30.8,59884,0.0,1.0
2022-11-07,30.89,30.89,30.6834,30.79,59725,30.89,30.89,30.6834,30.79,59725,0.0,1.0
2022-11-08,30.88,31.039,30.745,30.84,85076,30.88,31.039,30.745,30.84,85076,0.0,1.0
2022-11-09,30.62,30.8599,30.57,30.82,38250,30.62,30.8599,30.57,30.82,38250,0.0,1.0
2022-11-10,31.4214,31.43,31.07,31.07,127481,31.4214,31.43,31.07,31.07,127481,0.0,1.0
2022-11-11,31.6001,31.61,31.35,31.51,38148,31.6001,31.61,31.35,31.51,38148,0.0,1.0
2022-11-14,31.5,31.642,31.5,31.53,11545,31.5,31.642,31.5,31.53,11545,0.0,1.0
2022-11-15,31.57,31.71,31.5,31.62,35868,31.57,31.71,31.5,31.62,35868,0.0,1.0
2022-11-16,31.52,31.58,31.47,31.56,32871,31.52,31.58,31.47,31.56,32871,0.0,1.0
2022-11-17,31.43,31.499,31.285,31.34,358006,31.43,31.499,31.285,31.34,358006,0.0,1.0
2022-11-18,31.56,31.62,31.396,31.62,39258,31.56,31.62,31.396,31.62,39258,0.0,1.0
2022-11-21,31.48,31.5375,31.44,31.4417,53105,31.48,31.5375,31.44,31.4417,53105,0.0,1.0
2022-11-22,31.69,31.72,31.55,31.56,106022,31.69,31.72,31.55,31.56,106022,0.0,1.0
2022-11-23,31.81,31.87,31.71,31.75,1061987,31.81,31.87,31.71,31.75,1061987,0.0,1.0
2022-11-25,31.84,31.85,31.79,31.85,7537,31.84,31.85,31.79,31.85,7537,0.0,1.0
2022-11-28,31.56,31.74,31.43,31.67,36568,31.56,31.74,31.43,31.67,36568,0.0,1.0
2022-11-29,31.54,31.63,31.5101,31.63,8433,31.54,31.63,31.5101,31.63,8433,0.0,1.0
2022-11-30,32.0,32.04,31.5,31.56,19397,32.0,32.04,31.5,31.56,19397,0.0,1.0
2022-12-01,32.085,32.11,31.94,32.04,17993,32.085,32.11,31.94,32.04,17993,0.0,1.0
2022-12-02,32.02,32.0222,31.81,31.81,27698,32.02,32.0222,31.81,31.81,27698,0.0,1.0
2022-12-05,31.83,31.96,31.7315,31.96,287753,31.83,31.96,31.7315,31.96,287753,0.0,1.0
2022-12-06,31.55,31.83,31.5001,31.83,9109,31.55,31.83,31.5001,31.83,9109,0.0,1.0
2022-12-07,31.6,31.6575,31.51,31.55,55863,31.6,31.6575,31.51,31.55,55863,0.0,1.0
2022-12-08,31.7,31.7,31.6,31.6,25227,31.7,31.7,31.6,31.6,25227,0.0,1.0
2022-12-09,31.6099,31.74,31.58,31.74,11813,31.6099,31.74,31.58,31.74,11813,0.0,1.0
2022-12-12,31.7519,31.7519,31.5801,31.5801,7977,31.7519,31.7519,31.5801,31.5801,7977,0.0,1.0
2022-12-13,31.95,32.17,31.81,32.17,73701,31.95,32.17,31.81,32.17,73701,0.0,1.0
2022-12-14,31.9,32.02,31.74,31.98,14182,31.9,32.02,31.74,31.98,14182,0.0,1.0
2022-12-15,31.46,31.69,31.38,31.69,28564,31.46,31.69,31.38,31.69,28564,0.0,1.0
2022-12-16,31.25,31.36,31.1701,31.2108,726452,31.25,31.36,31.1701,31.2108,726452,0.0,1.0
2022-12-19,31.12,31.251,31.0501,31.23,23787,31.12,31.251,31.0501,31.23,23787,0.0,1.0
2022-12-20,31.14,31.2,31.09,31.13,98512,31.14,31.2,31.09,31.13,98512,0.0,1.0
2022-12-21,31.39,31.42,31.31,31.35,886590,31.39,31.42,31.31,31.35,886590,0.0,1.0
2022-12-22,31.21,31.34,30.97,31.34,14791,31.21,31.34,30.97,31.34,14791,0.0,1.0
2022-12-23,31.24,31.2585,31.1501,31.24,25080,31.24,31.2585,31.1501,31.24,25080,0.0,1.0
2022-12-27,31.17,31.33,31.15,31.33,11219,31.17,31.33,31.15,31.33,11219,0.0,1.0
2022-12-28,30.99,31.33,30.99,31.32,12817,30.99,31.33,30.99,31.32,12817,0.0,1.0
2022-12-29,31.3208,31.33,31.2,31.2,4939,31.3208,31.33,31.2,31.2,4939,0.0,1.0
2022-12-30,31.31,31.31,31.1,31.15,4970,31.31,31.31,31.1,31.15,4970,0.0,1.0
2023-01-03,31.2047,31.33,31.125,31.33,114926,31.2047,31.33,31.125,31.33,114926,0.0,1.0
2023-01-04,31.3072,31.41,31.24,31.24,2306,31.3072,31.41,31.24,31.24,2306,0.0,1.0
2023-01-05,31.12,31.2199,31.1,31.17,6113,31.12,31.2199,31.1,31.17,6113,0.0,1.0
2023-01-06,31.51,31.55,31.22,31.22,11940,31.51,31.55,31.22,31.22,11940,0.0,1.0
2023-01-09,31.5339,31.7,31.4908,31.7,1641,31.5339,31.7,31.4908,31.7,1641,0.0,1.0
2023-01-10,31.6657,31.6657,31.48,31.48,6220,31.6657,31.6657,31.48,31.48,6220,0.0,1.0
2023-01-11,31.865,31.865,31.7401,31.82,3059,31.865,31.865,31.7401,31.82,3059,0.0,1.0
2023-01-12,31.9486,32.01,31.92,31.99,11804,31.9486,32.01,31.92,31.99,11804,0.0,1.0
2023-01-13,32.0528,32.0528,31.79,31.79,5046,32.0528,32.0528,31.79,31.79,5046,0.0,1.0
2023-01-17,32.03,32.13,32.0134,32.1,10030,32.03,32.13,32.0134,32.1,10030,0.0,1.0
2023-01-18,31.8481,32.196,31.8481,32.18,4146,31.8481,32.196,31.8481,32.18,4146,0.0,1.0
2023-01-19,31.68,31.78,31.6001,31.65,8157,31.68,31.78,31.6001,31.65,8157,0.0,1.0
2023-01-20,32.01,32.0399,31.8,31.82,9629,32.01,32.0399,31.8,31.82,9629,0.0,1.0
2023-01-23,32.2425,32.27,32.15,32.18,8146,32.2425,32.27,32.15,32.18,8146,0.0,1.0
2023-01-24,32.22,32.2899,32.13,32.13,21883,32.22,32.2899,32.13,32.13,21883,0.0,1.0
2023-01-25,32.23,32.2699,32.0,32.035,14244,32.23,32.2699,32.0,32.035,14244,0.0,1.0
2023-01-26,32.4345,32.4345,32.24,32.33,6436,32.4345,32.4345,32.24,32.33,6436,0.0,1.0
2023-01-27,32.48,32.56,32.39,32.39,11413,32.48,32.56,32.39,32.39,11413,0.0,1.0
2023-01-30,32.27,32.38,32.27,32.38,6558,32.27,32.38,32.27,32.38,6558,0.0,1.0
2023-01-31,32.54,32.54,32.34,32.4,7434,32.54,32.54,32.34,32.4,7434,0.0,1.0
2023-02-01,32.72,32.84,32.43,32.47,16622,32.72,32.84,32.43,32.47,16622,0.0,1.0
2023-02-02,32.94,32.99,32.84,32.85,21504,32.94,32.99,32.84,32.85,21504,0.0,1.0
2023-02-03,32.77,32.94,32.77,32.92,4732,32.77,32.94,32.77,32.92,4732,0.0,1.0
2023-02-06,32.675,32.7,32.634,32.66,2312,32.675,32.7,32.634,32.66,2312,0.0,1.0
2023-02-07,32.87,32.87,32.61,32.61,5057,32.87,32.87,32.61,32.61,5057,0.0,1.0
2023-02-08,32.74,32.835,32.68,32.81,3317,32.74,32.835,32.68,32.81,3317,0.0,1.0
2023-02-09,32.57,32.81,32.54,32.81,15144,32.57,32.81,32.54,32.81,15144,0.0,1.0
2023-02-10,32.61,32.61,32.45,32.45,5457,32.61,32.61,32.45,32.45,5457,0.0,1.0
2023-02-13,32.73,32.759,32.65,32.68,2674,32.73,32.759,32.65,32.68,2674,0.0,1.0
2023-02-14,32.75,32.8,32.6201,32.74,11823,32.75,32.8,32.6201,32.74,11823,0.0,1.0
2023-02-15,32.81,32.81,32.71,32.71,17548,32.81,32.81,32.71,32.71,17548,0.0,1.0
2023-02-16,32.55,32.78,32.55,32.59,3985,32.55,32.78,32.55,32.59,3985,0.0,1.0
2023-02-17,32.52,32.579,32.42,32.42,21858,32.52,32.579,32.42,32.42,21858,0.0,1.0
2023-02-21,32.16,32.36,32.16,32.34,38911,32.16,32.36,32.16,32.34,38911,0.0,1.0
2023-02-22,32.15,32.2699,32.09,32.2699,8579,32.15,32.2699,32.09,32.2699,8579,0.0,1.0
2023-02-23,32.25,32.3,32.1,32.29,30602,32.25,32.3,32.1,32.29,30602,0.0,1.0
2023-02-24,32.05,32.09,31.9101,31.9101,4131,32.05,32.09,31.9101,31.9101,4131,0.0,1.0
2023-02-27,32.12,32.24,32.1,32.24,3134,32.12,32.24,32.1,32.24,3134,0.0,1.0
2023-02-28,32.09,32.21,32.09,32.175,6416,32.09,32.21,32.09,32.175,6416,0.0,1.0
2023-03-01,31.99,32.1,31.96,32.1,6950,31.99,32.1,31.96,32.1,6950,0.0,1.0
2023-03-02,32.13,32.17,31.9,31.9,8375,32.13,32.17,31.9,31.9,8375,0.0,1.0
2023-03-03,32.43,32.43,32.206,32.22,9479,32.43,32.43,32.206,32.22,9479,0.0,1.0
2023-03-06,32.465,32.5999,32.44,32.541,4133,32.465,32.5999,32.44,32.541,4133,0.0,1.0
2023-03-07,32.14,32.42,32.14,32.42,7286,32.14,32.42,32.14,32.42,7286,0.0,1.0
2023-03-08,32.17,32.21,32.11,32.14,2932,32.17,32.21,32.11,32.14,2932,0.0,1.0
2023-03-09,31.8484,32.25,31.84,32.25,9019,31.8484,32.25,31.84,32.25,9019,0.0,1.0
2023-03-10,31.57,31.83,31.5008,31.81,53281,31.57,31.83,31.5008,31.81,53281,0.0,1.0
2023-03-13,31.6357,31.7742,31.35,31.35,14742,31.6357,31.7742,31.35,31.35,14742,0.0,1.0
2023-03-14,31.9,32.02,31.694,31.87,37754,31.9,32.02,31.694,31.87,37754,0.0,1.0
2023-03-15,31.77,31.79,31.65,31.65,155119,31.77,31.79,31.65,31.65,155119,0.0,1.0
2023-03-16,32.11,32.11,31.69,31.69,8212,32.11,32.11,31.69,31.69,8212,0.0,1.0
2023-03-17,31.9352,32.18,31.86,32.18,6341,31.9352,32.18,31.86,32.18,6341,0.0,1.0
2023-03-20,32.1232,32.13,31.97,32.09,240996,32.1232,32.13,31.97,32.09,240996,0.0,1.0
2023-03-21,32.3597,32.36,32.23,32.305,3638,32.3597,32.36,32.23,32.305,3638,0.0,1.0
2023-03-22,32.09,32.41,32.09,32.34,20691,32.09,32.41,32.09,32.34,20691,0.0,1.0
2023-03-23,32.1289,32.3001,32.01,32.23,8545,32.1289,32.3001,32.01,32.23,8545,0.0,1.0
2023-03-24,32.26,32.26,32.06,32.1,7597,32.26,32.26,32.06,32.1,7597,0.0,1.0
2023-03-27,32.2611,32.2611,32.22,32.23,3068,32.2611,32.2611,32.22,32.23,3068,0.0,1.0
2023-03-28,32.2174,32.22,32.1701,32.1801,8372,32.2174,32.22,32.1701,32.1801,8372,0.0,1.0
2023-03-29,32.4712,32.4712,32.37,32.41,9562,32.4712,32.4712,32.37,32.41,9562,0.0,1.0
2023-03-30,32.5755,32.59,32.47,32.5,24912,32.5755,32.59,32.47,32.5,24912,0.0,1.0
2023-03-31,32.8282,32.8282,32.6306,32.6306,15123,32.8282,32.8282,32.6306,32.6306,15123,0.0,1.0
2023-04-03,32.92,32.92,32.82,32.8602,238449,32.92,32.92,32.82,32.8602,238449,0.0,1.0
2023-04-04,32.8375,32.9293,32.78,32.9293,7647,32.8375,32.9293,32.78,32.9293,7647,0.0,1.0
2023-04-05,32.78,32.82,32.7359,32.7482,8745,32.78,32.82,32.7359,32.7482,8745,0.0,1.0
2023-04-06,32.8875,32.8875,32.75,32.75,159297,32.8875,32.8875,32.75,32.75,159297,0.0,1.0
2023-04-10,32.877,32.9,32.74,32.74,17031,32.877,32.9,32.74,32.74,17031,0.0,1.0
2023-04-11,32.9105,32.975,32.895,32.92,82541,32.9105,32.975,32.895,32.92,82541,0.0,1.0
2023-04-12,32.8271,33.02,32.79,32.99,50762,32.8271,33.02,32.79,32.99,50762,0.0,1.0
2023-04-13,33.0793,33.1,32.93,32.94,2730,33.0793,33.1,32.93,32.94,2730,0.0,1.0
2023-04-14,33.0623,33.0623,32.94,33.015,9158,33.0623,33.0623,32.94,33.015,9158,0.0,1.0
2023-04-17,33.1319,33.1319,33.0011,33.01,2963,33.1319,33.1319,33.0011,33.01,2963,0.0,1.0
2023-04-18,33.173,33.173,33.09,33.1384,4190,33.173,33.173,33.09,33.1384,4190,0.0,1.0
2023-04-19,33.1824,33.185,33.11,33.12,17615,33.1824,33.185,33.11,33.12,17615,0.0,1.0
2023-04-20,33.0735,33.11,33.04,33.0569,5372,33.0735,33.11,33.04,33.0569,5372,0.0,1.0
2023-04-21,33.1,33.1399,33.04,33.08,13328,33.1,33.1399,33.04,33.08,13328,0.0,1.0
2023-04-24,33.126,33.1454,33.03,33.14,41250,33.126,33.1454,33.03,33.14,41250,0.0,1.0
2023-04-25,32.8318,33.039,32.8318,33.039,23890,32.8318,33.039,32.8318,33.039,23890,0.0,1.0
2023-04-26,32.7611,32.9099,32.69,32.83,11906,32.7611,32.9099,32.69,32.83,11906,0.0,1.0
2023-04-27,33.1296,33.1296,32.88,32.93,330534,33.1296,33.1296,32.88,32.93,330534,0.0,1.0
2023-04-28,33.2794,33.2794,33.07,33.07,6592,33.2794,33.2794,33.07,33.07,6592,0.0,1.0
2023-05-01,33.31,33.4,33.2601,33.27,4717,33.31,33.4,33.2601,33.27,4717,0.0,1.0
2023-05-02,33.0949,33.2,32.955,33.2,2170,33.0949,33.2,32.955,33.2,2170,0.0,1.0
2023-05-03,32.9559,33.175,32.9559,33.175,2008,32.9559,33.175,32.9559,33.175,2008,0.0,1.0
2023-05-04,32.77,32.94,32.72,32.94,6623,32.77,32.94,32.72,32.94,6623,0.0,1.0
2023-05-05,33.1689,33.19,33.08,33.08,6703,33.1689,33.19,33.08,33.08,6703,0.0,1.0
2023-05-08,33.1896,33.1896,33.1255,33.13,6579,33.1896,33.1896,33.1255,33.13,6579,0.0,1.0
2023-05-09,33.1166,33.1683,33.09,33.15,2864,33.1166,33.1683,33.09,33.15,2864,0.0,1.0
2023-05-10,33.2227,33.2227,33.04,33.22,14250,33.2227,33.2227,33.04,33.22,14250,0.0,1.0
2023-05-11,33.17,33.1937,33.1,33.1,16622,33.17,33.1937,33.1,33.1,16622,0.0,1.0
2023-05-12,33.185,33.235,33.07,33.21,12460,33.185,33.235,33.07,33.21,12460,0.0,1.0
2023-05-15,33.2511,33.26,33.16,33.19,9559,33.2511,33.26,33.16,33.19,9559,0.0,1.0
2023-05-16,33.14,33.22,33.12,33.17,5455,33.14,33.22,33.12,33.17,5455,0.0,1.0
2023-05-17,33.3956,33.3956,33.14,33.21,12499,33.3956,33.3956,33.14,33.21,12499,0.0,1.0
2023-05-18,33.58,33.58,33.32,33.32,17953,33.58,33.58,33.32,33.32,17953,0.0,1.0
2023-05-19,33.53,33.5699,33.4804,33.51,2424,33.53,33.5699,33.4804,33.51,2424,0.0,1.0
2023-05-22,33.5525,33.5901,33.5001,33.5001,12850,33.5525,33.5901,33.5001,33.5001,12850,0.0,1.0
2023-05-23,33.3433,33.5399,33.32,33.47,4730,33.3433,33.5399,33.32,33.47,4730,0.0,1.0
2023-05-24,33.1752,33.22,33.125,33.17,20719,33.1752,33.22,33.125,33.17,20719,0.0,1.0
2023-05-25,33.3642,33.41,33.24,33.33,22375,33.3642,33.41,33.24,33.33,22375,0.0,1.0
2023-05-26,33.6504,33.6555,33.45,33.45,18795,33.6504,33.6555,33.45,33.45,18795,0.0,1.0
2023-05-30,33.6475,33.72,33.58,33.72,7764,33.6475,33.72,33.58,33.72,7764,0.0,1.0
2023-05-31,33.565,33.59,33.45,33.5,7817,33.565,33.59,33.45,33.5,7817,0.0,1.0
2023-06-01,33.7476,33.78,33.5466,33.5466,5825,33.7476,33.78,33.5466,33.5466,5825,0.0,1.0
2023-06-02,34.0629,34.0629,33.8801,33.95,5729,34.0629,34.0629,33.8801,33.95,5729,0.0,1.0
2023-06-05,34.0,34.115,34.0,34.07,2289,34.0,34.115,34.0,34.07,2289,0.0,1.0
2023-06-06,34.085,34.09,33.97,33.97,69892,34.085,34.09,33.97,33.97,69892,0.0,1.0
2023-06-07,34.0333,34.16,34.02,34.121,11559,34.0333,34.16,34.02,34.121,11559,0.0,1.0
2023-06-08,34.1735,34.1735,34.0,34.0,1846,34.1735,34.1735,34.0,34.0,1846,0.0,1.0
2023-06-09,34.2075,34.27,34.175,34.27,4148,34.2075,34.27,34.175,34.27,4148,0.0,1.0
2023-06-12,34.3416,34.3416,34.21,34.211,4522,34.3416,34.3416,34.21,34.211,4522,0.0,1.0
2023-06-13,34.4631,34.4631,34.4001,34.43,4268,34.4631,34.4631,34.4001,34.43,4268,0.0,1.0
2023-06-14,34.4676,34.54,34.42,34.52,17543,34.4676,34.54,34.42,34.52,17543,0.0,1.0
2023-06-15,34.6396,34.655,34.5008,34.55,13290,34.6396,34.655,34.5008,34.55,13290,0.0,1.0
2023-06-16,34.6144,34.7,34.61,34.7,39976,34.6144,34.7,34.61,34.7,39976,0.0,1.0
2023-06-20,34.5641,34.5799,34.48,34.5,7978,34.5641,34.5799,34.48,34.5,7978,0.0,1.0
2023-06-21,34.5096,34.56,34.441,34.441,11337,34.5096,34.56,34.441,34.441,11337,0.0,1.0
2023-06-22,34.602,34.602,34.44,34.44,39602,34.602,34.602,34.44,34.44,39602,0.0,1.0
2023-06-23,34.4961,34.55,34.41,34.41,13973,34.4961,34.55,34.41,34.41,13973,0.0,1.0
2023-06-26,34.4312,34.485,34.421,34.4463,14706,34.4312,34.485,34.421,34.4463,14706,0.0,1.0
2023-06-27,34.627,34.63,34.42,34.42,7155,34.627,34.63,34.42,34.42,7155,0.0,1.0
2023-06-28,34.58,34.65,34.5678,34.5678,18199,34.58,34.65,34.5678,34.5678,18199,0.0,1.0
2023-06-29,34.68,34.68,34.6001,34.6001,11801,34.68,34.68,34.6001,34.6001,11801,0.0,1.0
2023-06-30,34.9013,34.94,34.81,34.81,11348,34.9013,34.94,34.81,34.81,11348,0.0,1.0
2023-07-03,34.89,34.92,34.825,34.851,14735,34.89,34.92,34.825,34.851,14735,0.0,1.0
2023-07-05,34.8697,34.8771,34.8,34.82,4481,34.8697,34.8771,34.8,34.82,4481,0.0,1.0
2023-07-06,34.7275,34.74,34.6525,34.6525,3241,34.7275,34.74,34.6525,34.6525,3241,0.0,1.0
2023-07-07,34.7252,34.85,33.62,33.62,11024,34.7252,34.85,33.62,33.62,11024,0.0,1.0
2023-07-10,34.7549,34.7549,34.67,34.67,3544,34.7549,34.7549,34.67,34.67,3544,0.0,1.0
2023-07-11,34.8796,34.89,34.79,34.84,9644,34.8796,34.89,34.79,34.84,9644,0.0,1.0
2023-07-12,35.0021,35.04,34.95,35.0,14072,35.0021,35.04,34.95,35.0,14072,0.0,1.0
2023-07-13,35.1001,35.1001,35.03,35.08,3983,35.1001,35.1001,35.03,35.08,3983,0.0,1.0
2023-07-14,35.1003,35.1237,35.05,35.05,15548,35.1003,35.1237,35.05,35.05,15548,0.0,1.0
2023-07-17,35.11,35.13,35.09,35.09,3938,35.11,35.13,35.09,35.09,3938,0.0,1.0
2023-07-18,35.18,35.195,35.15,35.15,164994,35.18,35.195,35.15,35.15,164994,0.0,1.0
2023-07-19,35.2249,35.265,35.2,35.21,16563,35.2249,35.265,35.2,35.21,16563,0.0,1.0
2023-07-20,35.1649,35.19,35.1401,35.18,1217,35.1649,35.19,35.1401,35.18,1217,0.0,1.0
2023-07-21,35.18,35.24,35.17,35.23,58585,35.18,35.24,35.17,35.23,58585,0.0,1.0
2023-07-24,35.2268,35.26,35.21,35.21,11288,35.2268,35.26,35.21,35.21,11288,0.0,1.0
2023-07-25,35.2865,35.33,35.24,35.25,134087,35.2865,35.33,35.24,35.25,134087,0.0,1.0
2023-07-26,35.37,35.37,35.24,35.248,531769,35.37,35.37,35.24,35.248,531769,0.0,1.0
2023-07-27,35.2159,35.375,35.2159,35.375,9344,35.2159,35.375,35.2159,35.375,9344,0.0,1.0
2023-07-28,35.35,35.38,35.32,35.32,3835,35.35,35.38,35.32,35.32,3835,0.0,1.0
2023-07-31,35.35,35.399,35.3001,35.399,31748,35.35,35.399,35.3001,35.399,31748,0.0,1.0
2023-08-01,35.325,35.37,35.29,35.34,8059,35.325,35.37,35.29,35.34,8059,0.0,1.0
2023-08-02,35.1582,35.25,35.13,35.2497,7766,35.1582,35.25,35.13,35.2497,7766,0.0,1.0
2023-08-03,35.1393,35.18,35.04,35.05,19938,35.1393,35.18,35.04,35.05,19938,0.0,1.0
2023-08-04,35.0629,35.24,35.04,35.24,16313,35.0629,35.24,35.04,35.24,16313,0.0,1.0
2023-08-07,35.22,35.22,35.12,35.17,26588,35.22,35.22,35.12,35.17,26588,0.0,1.0
2023-08-08,35.1483,35.155,35.01,35.07,57550,35.1483,35.155,35.01,35.07,57550,0.0,1.0
2023-08-09,35.07,35.1973,35.0401,35.14,41532,35.07,35.1973,35.0401,35.14,41532,0.0,1.0
2023-08-10,35.0998,35.23,35.0998,35.2,40415,35.0998,35.23,35.0998,35.2,40415,0.0,1.0
2023-08-11,35.1175,35.15,35.061,35.15,5139,35.1175,35.15,35.061,35.15,5139,0.0,1.0
2023-08-14,35.2142,35.2142,35.13,35.13,2843,35.2142,35.2142,35.13,35.13,2843,0.0,1.0
2023-08-15,35.0411,35.0999,35.0411,35.09,31505,35.0411,35.0999,35.0411,35.09,31505,0.0,1.0
2023-08-16,34.9399,35.12,34.9399,35.0401,64108,34.9399,35.12,34.9399,35.0401,64108,0.0,1.0
2023-08-17,34.7804,34.97,34.7801,34.93,19159,34.7804,34.97,34.7801,34.93,19159,0.0,1.0
2023-08-18,34.7872,34.7924,34.59,34.59,3412,34.7872,34.7924,34.59,34.59,3412,0.0,1.0
2023-08-21,34.9496,35.01,34.7702,34.7702,1882,34.9496,35.01,34.7702,34.7702,1882,0.0,1.0
2023-08-22,34.8922,34.94,34.86,34.92,23624,34.8922,34.94,34.86,34.92,23624,0.0,1.0
2023-08-23,35.09,35.13,35.08,35.0899,116977,35.09,35.13,35.08,35.0899,116977,0.0,1.0
2023-08-24,34.8971,35.07,34.89,35.07,32179,34.8971,35.07,34.89,35.07,32179,0.0,1.0
2023-08-25,35.0336,35.07,34.81,34.99,26730,35.0336,35.07,34.81,34.99,26730,0.0,1.0
2023-08-28,35.1892,35.19,34.69,34.69,9400,35.1892,35.19,34.69,34.69,9400,0.0,1.0
2023-08-29,35.4111,35.4111,35.09,35.09,3583,35.4111,35.4111,35.09,35.09,3583,0.0,1.0
2023-08-30,35.4766,35.48,35.4219,35.4775,114019,35.4766,35.48,35.4219,35.4775,114019,0.0,1.0
2023-08-31,35.4891,35.535,35.44,35.45,79436,35.4891,35.535,35.44,35.45,79436,0.0,1.0
2023-09-01,35.5372,35.5837,35.48,35.5837,1717,35.5372,35.5837,35.48,35.5837,1717,0.0,1.0
2023-09-05,35.4927,35.54,35.47,35.47,13294,35.4927,35.54,35.47,35.47,13294,0.0,1.0
2023-09-06,35.3935,35.4044,35.29,35.4,20257,35.3935,35.4044,35.29,35.4,20257,0.0,1.0
2023-09-07,35.3727,35.39,35.285,35.285,4670,35.3727,35.39,35.285,35.285,4670,0.0,1.0
2023-09-08,35.4,35.5034,35.35,35.46,7033,35.4,35.5034,35.35,35.46,7033,0.0,1.0
2023-09-11,35.5184,35.54,35.46,35.4801,12362,35.5184,35.54,35.46,35.4801,12362,0.0,1.0
2023-09-12,35.4471,35.5091,35.44,35.46,13552,35.4471,35.5091,35.44,35.46,13552,0.0,1.0
2023-09-13,35.49,35.5399,35.4101,35.4101,15309,35.49,35.5399,35.4101,35.4101,15309,0.0,1.0
2023-09-14,35.64,35.66,35.63,35.63,38821,35.64,35.66,35.63,35.63,38821,0.0,1.0
2023-09-15,35.47,35.63,35.47,35.63,27851,35.47,35.63,35.47,35.63,27851,0.0,1.0
2023-09-18,35.487,35.55,35.47,35.52,126812,35.487,35.55,35.47,35.52,126812,0.0,1.0
2023-09-19,35.46,35.47,35.323,35.4,141509,35.46,35.47,35.323,35.4,141509,0.0,1.0
2023-09-20,35.29,35.5327,35.27,35.5,543937,35.29,35.5327,35.27,35.5,543937,0.0,1.0
2023-09-21,34.83,35.07,34.83,35.01,76822,34.83,35.07,34.83,35.01,76822,0.0,1.0
2023-09-22,34.78,35.0,34.78,34.96,5285,34.78,35.0,34.78,34.96,5285,0.0,1.0
2023-09-25,34.9098,34.9098,34.75,34.75,3655,34.9098,34.9098,34.75,34.75,3655,0.0,1.0
2023-09-26,34.5036,34.66,34.5036,34.66,524,34.5036,34.66,34.5036,34.66,524,0.0,1.0
2023-09-27,34.4954,34.5502,34.25,34.55,135183,34.4954,34.5502,34.25,34.55,135183,0.0,1.0
2023-09-28,34.6933,34.72,34.46,34.56,3463,34.6933,34.72,34.46,34.56,3463,0.0,1.0
2023-09-29,34.6101,34.89,34.53,34.88,2246,34.6101,34.89,34.53,34.88,2246,0.0,1.0
2023-10-02,34.6145,34.6145,34.43,34.55,2058,34.6145,34.6145,34.43,34.55,2058,0.0,1.0
2023-10-03,34.15,34.2201,34.09,34.22,3036,34.15,34.2201,34.09,34.22,3036,0.0,1.0
2023-10-04,34.4562,34.4562,34.1799,34.1799,5143,34.4562,34.4562,34.1799,34.1799,5143,0.0,1.0
2023-10-05,34.38,34.44,34.2304,34.24,3795,34.38,34.44,34.2304,34.24,3795,0.0,1.0
2023-10-06,34.825,34.92,34.19,34.25,5203,34.825,34.92,34.19,34.25,5203,0.0,1.0
2023-10-09,34.98,35.07,34.705,34.705,2884,34.98,35.07,34.705,34.705,2884,0.0,1.0
2023-10-10,35.2011,35.29,35.2001,35.21,1933,35.2011,35.29,35.2001,35.21,1933,0.0,1.0
2023-10-11,35.3,35.325,35.15,35.23,11153,35.3,35.325,35.15,35.23,11153,0.0,1.0
2023-10-12,35.1434,35.355,35.1,35.29,6138,35.1434,35.355,35.1,35.29,6138,0.0,1.0
2023-10-13,34.9708,35.17,34.95,35.1501,3936,34.9708,35.17,34.95,35.1501,3936,0.0,1.0
2023-10-16,35.3809,35.41,35.3101,35.39,1981,35.3809,35.41,35.3101,35.39,1981,0.0,1.0
2023-10-17,35.3376,35.46,35.29,35.32,9910,35.3376,35.46,35.29,35.32,9910,0.0,1.0
2023-10-18,34.8827,35.29,34.81,35.29,5460,34.8827,35.29,34.81,35.29,5460,0.0,1.0
2023-10-19,34.5987,35.06,34.57,34.99,49066,34.5987,35.06,34.57,34.99,49066,0.0,1.0
2023-10-20,34.2,34.59,34.1575,34.46,86996,34.2,34.59,34.1575,34.46,86996,0.0,1.0
2023-10-23,34.1,35.45,33.45,33.96,264145,34.1,35.45,33.45,33.96,264145,0.0,1.0
2023-10-24,34.2605,34.295,34.125,34.24,198674,34.2605,34.295,34.125,34.24,198674,0.0,1.0
2023-10-25,34.0,34.1307,33.9277,34.1307,708246,34.0,34.1307,33.9277,34.1307,708246,0.0,1.0
2023-10-26,33.78,33.96,33.755,33.95,98084,33.78,33.96,33.755,33.95,98084,0.0,1.0
2023-10-27,33.71,33.9298,33.64,33.9298,190500,33.71,33.9298,33.64,33.9298,190500,0.0,1.0
2023-10-30,33.9157,33.96,33.71,33.83,73763,33.9157,33.96,33.71,33.83,73763,0.0,1.0
2023-10-31,34.04,34.06,33.87,33.99,86637,34.04,34.06,33.87,33.99,86637,0.0,1.0
2023-11-01,34.25,34.2795,34.06,34.11,187279,34.25,34.2795,34.06,34.11,187279,0.0,1.0
2023-11-02,34.575,34.6,34.4072,34.48,41944,34.575,34.6,34.4072,34.48,41944,0.0,1.0
2023-11-03,34.7949,34.84,34.715,34.77,22474,34.7949,34.84,34.715,34.77,22474,0.0,1.0
2023-11-06,34.7861,34.84,34.73,34.825,77767,34.7861,34.84,34.73,34.825,77767,0.0,1.0
2023-11-07,34.88,34.9,34.77,34.77,12401,34.88,34.9,34.77,34.77,12401,0.0,1.0
2023-11-08,34.9,34.93,34.79,34.93,13151,34.9,34.93,34.79,34.93,13151,0.0,1.0
2023-11-09,34.7091,34.9,34.7091,34.9,18738,34.7091,34.9,34.7091,34.9,18738,0.0,1.0
2023-11-10,35.0106,35.0106,34.76,34.81,9806,35.0106,35.0106,34.76,34.81,9806,0.0,1.0
2023-11-13,35.01,35.04,34.9,34.97,14151,35.01,35.04,34.9,34.97,14151,0.0,1.0
2023-11-14,35.3311,35.39,35.28,35.29,14820,35.3311,35.39,35.28,35.29,14820,0.0,1.0
2023-11-15,35.3652,35.41,35.33,35.33,9394,35.3652,35.41,35.33,35.33,9394,0.0,1.0
2023-11-16,35.381,35.381,35.3,35.365,98116,35.381,35.381,35.3,35.365,98116,0.0,1.0
2023-11-17,35.3923,35.41,35.34,35.35,30430,35.3923,35.41,35.34,35.35,30430,0.0,1.0
2023-11-20,35.5104,35.54,35.43,35.49,17618,35.5104,35.54,35.43,35.49,17618,0.0,1.0
2023-11-21,35.48,35.54,35.42,35.53,27010,35.48,35.54,35.42,35.53,27010,0.0,1.0
2023-11-22,35.54,35.5794,35.49,35.49,448386,35.54,35.5794,35.49,35.49,448386,0.0,1.0
2023-11-24,35.5761,35.585,35.5615,35.57,1014,35.5761,35.585,35.5615,35.57,1014,0.0,1.0
2023-11-27,35.5564,35.59,35.545,35.545,17035,35.5564,35.59,35.545,35.545,17035,0.0,1.0
2023-11-28,35.5766,35.6298,35.51,35.51,28119,35.5766,35.6298,35.51,35.51,28119,0.0,1.0
2023-11-29,35.5853,35.7,35.55,35.7,5888,35.5853,35.7,35.55,35.7,5888,0.0,1.0
2023-11-30,35.63,35.63,35.55,35.58,7345,35.63,35.63,35.55,35.58,7345,0.0,1.0
2023-12-01,35.7616,35.78,35.655,35.655,5076,35.7616,35.78,35.655,35.655,5076,0.0,1.0
2023-12-04,35.6746,35.69,35.57,35.63,8892,35.6746,35.69,35.57,35.63,8892,0.0,1.0
2023-12-05,35.6686,35.72,35.643,35.65,5517,35.6686,35.72,35.643,35.65,5517,0.0,1.0
2023-12-06,35.609,35.82,35.609,35.82,2641,35.609,35.82,35.609,35.82,2641,0.0,1.0
2023-12-07,35.7,35.76,35.6904,35.71,20008,35.7,35.76,35.6904,35.71,20008,0.0,1.0
2023-12-08,35.8144,35.92,35.74,35.8343,3821,35.8144,35.92,35.74,35.8343,3821,0.0,1.0
2023-12-11,35.8681,35.89,35.74,35.74,4189,35.8681,35.89,35.74,35.74,4189,0.0,1.0
2023-12-12,35.925,35.95,35.81,35.81,2728,35.925,35.95,35.81,35.81,2728,0.0,1.0
2023-12-13,36.1474,36.1474,35.95,35.999,5976,36.1474,36.1474,35.95,35.999,5976,0.0,1.0
2023-12-14,36.1832,36.27,36.13,36.18,4667,36.1832,36.27,36.13,36.18,4667,0.0,1.0
2023-12-15,36.18,36.24,36.14,36.17,9638,36.18,36.24,36.14,36.17,9638,0.0,1.0
2023-12-18,36.2474,36.3,36.21,36.3,9954,36.2474,36.3,36.21,36.3,9954,0.0,1.0
2023-12-19,36.3053,36.32,36.27,36.27,19376,36.3053,36.32,36.27,36.27,19376,0.0,1.0
2023-12-20,36.1224,36.33,36.1224,36.27,57107,36.1224,36.33,36.1224,36.27,57107,0.0,1.0
2023-12-21,36.2351,36.2351,36.11,36.18,34528,36.2351,36.2351,36.11,36.18,34528,0.0,1.0
2023-12-22,36.2821,36.31,36.25,36.29,3382,36.2821,36.31,36.25,36.29,3382,0.0,1.0
2023-12-26,36.3323,36.34,36.27,36.27,11320,36.3323,36.34,36.27,36.27,11320,0.0,1.0
2023-12-27,36.3755,36.41,36.32,36.33,9229,36.3755,36.41,36.32,36.33,9229,0.0,1.0
2023-12-28,36.3948,36.43,36.35,36.3877,28966,36.3948,36.43,36.35,36.3877,28966,0.0,1.0
2023-12-29,36.3596,36.44,36.3,36.44,9199,36.3596,36.44,36.3,36.44,9199,0.0,1.0
2024-01-02,36.3002,36.32,36.14,36.14,11315,36.3002,36.32,36.14,36.14,11315,0.0,1.0
2024-01-03,36.1689,36.26,36.1689,36.21,56027,36.1689,36.26,36.1689,36.21,56027,0.0,1.0
2024-01-04,36.12,36.25,36.12,36.21,9307,36.12,36.25,36.12,36.21,9307,0.0,1.0
2024-01-05,36.22,36.26,36.13,36.26,5999,36.22,36.26,36.13,36.26,5999,0.0,1.0
2024-01-08,36.3952,36.3952,36.26,36.27,5181,36.3952,36.3952,36.26,36.27,5181,0.0,1.0
2024-01-09,36.4075,36.42,36.28,36.28,6766,36.4075,36.42,36.28,36.28,6766,0.0,1.0
2024-01-10,36.4825,36.51,36.37,36.37,9056,36.4825,36.51,36.37,36.37,9056,0.0,1.0
2024-01-11,36.48,36.49,36.3914,36.47,8494,36.48,36.49,36.3914,36.47,8494,0.0,1.0
2024-01-12,36.5499,36.63,36.52,36.63,3977,36.5499,36.63,36.52,36.63,3977,0.0,1.0
2024-01-16,36.45,36.5,36.42,36.49,10524,36.45,36.5,36.42,36.49,10524,0.0,1.0
2024-01-17,36.3999,36.4,36.31,36.3607,3604,36.3999,36.4,36.31,36.3607,3604,0.0,1.0
2024-01-18,36.51,36.51,36.46,36.4673,2875,36.51,36.51,36.46,36.4673,2875,0.0,1.0
2024-01-19,36.6885,36.6885,36.51,36.511,13288,36.6885,36.6885,36.51,36.511,13288,0.0,1.0
2024-01-22,36.7,36.7499,36.69,36.725,8018,36.7,36.7499,36.69,36.725,8018,0.0,1.0
2024-01-23,36.75,36.76,36.69,36.74,24828,36.75,36.76,36.69,36.74,24828,0.0,1.0
2024-01-24,36.76,36.835,36.76,36.8301,98472,36.76,36.835,36.76,36.8301,98472,0.0,1.0
2024-01-25,36.81,36.8413,36.81,36.81,3577,36.81,36.8413,36.81,36.81,3577,0.0,1.0
2024-01-26,36.84,36.865,36.82,36.8355,3057,36.84,36.865,36.82,36.8355,3057,0.0,1.0
2024-01-29,36.88,36.89,36.84,36.8463,4919,36.88,36.89,36.84,36.8463,4919,0.0,1.0
2024-01-30,36.88,36.92,36.85,36.85,11007,36.88,36.92,36.85,36.85,11007,0.0,1.0
2024-01-31,36.7452,36.87,36.71,36.81,3029,36.7452,36.87,36.71,36.81,3029,0.0,1.0
2024-02-01,36.84,36.84,36.44,36.78,153029,36.84,36.84,36.44,36.78,153029,0.0,1.0
2024-02-02,36.94,36.9999,36.85,36.85,15440,36.94,36.9999,36.85,36.85,15440,0.0,1.0
2024-02-05,36.91,36.98,36.85,36.91,18502,36.91,36.98,36.85,36.91,18502,0.0,1.0
2024-02-06,36.9604,36.9885,36.92,36.92,5422,36.9604,36.9885,36.92,36.92,5422,0.0,1.0
2024-02-07,37.03,37.06,37.01,37.02,6640,37.03,37.06,37.01,37.02,6640,0.0,1.0
2024-02-08,37.0699,37.0699,37.03,37.03,1235,37.0699,37.0699,37.03,37.03,1235,0.0,1.0
2024-02-09,37.1201,37.1201,37.08,37.1,10583,37.1201,37.1201,37.08,37.1,10583,0.0,1.0
2024-02-12,37.07,37.1455,37.07,37.14,4269,37.07,37.1455,37.07,37.14,4269,0.0,1.0
2024-02-13,36.9374,36.9732,36.9374,36.9732,977,36.9374,36.9732,36.9374,36.9732,977,0.0,1.0
2024-02-14,37.0607,37.0813,36.98,37.03,2709,37.0607,37.0813,36.98,37.03,2709,0.0,1.0
2024-02-15,37.1165,37.1165,37.01,37.01,4122,37.1165,37.1165,37.01,37.01,4122,0.0,1.0
2024-02-16,37.04,37.16,37.04,37.16,4432,37.04,37.16,37.04,37.16,4432,0.0,1.0
2024-02-20,37.0282,37.06,36.9801,37.06,30410,37.0282,37.06,36.9801,37.06,30410,0.0,1.0
2024-02-21,37.0423,37.05,36.96,37.05,17003,37.0423,37.05,36.96,37.05,17003,0.0,1.0
2024-02-22,37.18,37.2399,37.15,37.15,210154,37.18,37.2399,37.15,37.15,210154,0.0,1.0
2024-02-23,37.24,37.3,37.23,37.3,7760,37.24,37.3,37.23,37.3,7760,0.0,1.0
2024-02-26,37.2398,37.2697,37.22,37.24,21754,37.2398,37.2697,37.22,37.24,21754,0.0,1.0
2024-02-27,37.25,37.2519,37.2205,37.24,9648,37.25,37.2519,37.2205,37.24,9648,0.0,1.0
2024-02-28,37.24,37.29,37.23,37.28,5284,37.24,37.29,37.23,37.28,5284,0.0,1.0
2024-02-29,37.3173,37.3173,37.24,37.29,3331,37.3173,37.3173,37.24,37.29,3331,0.0,1.0
2024-03-01,37.3749,37.3893,37.3,37.3,8618,37.3749,37.3893,37.3,37.3,8618,0.0,1.0
2024-03-04,37.355,37.4,37.3412,37.37,3729,37.355,37.4,37.3412,37.37,3729,0.0,1.0
2024-03-05,37.255,37.32,37.22,37.3,22123,37.255,37.32,37.22,37.3,22123,0.0,1.0
2024-03-06,37.3,37.35,37.3,37.3101,12550,37.3,37.35,37.3,37.3101,12550,0.0,1.0
2024-03-07,37.37,37.399,37.35,37.37,1754,37.37,37.399,37.35,37.37,1754,0.0,1.0
2024-03-08,37.3646,37.395,37.31,37.37,4820,37.3646,37.395,37.31,37.37,4820,0.0,1.0
2024-03-11,37.335,37.335,37.28,37.31,3345,37.335,37.335,37.28,37.31,3345,0.0,1.0
2024-03-12,37.41,37.4505,37.39,37.43,8769,37.41,37.4505,37.39,37.43,8769,0.0,1.0
2024-03-13,37.4298,37.48,37.35,37.35,4450,37.4298,37.48,37.35,37.35,4450,0.0,1.0
2024-03-14,37.38,37.4,37.38,37.3806,3151,37.38,37.4,37.38,37.3806,3151,0.0,1.0
2024-03-15,37.34,37.3899,37.32,37.32,12025,37.34,37.3899,37.32,37.32,12025,0.0,1.0
2024-03-18,37.4,37.4636,37.4,37.4636,6678,37.4,37.4636,37.4,37.4636,6678,0.0,1.0
2024-03-19,37.46,37.48,37.39,37.43,20430,37.46,37.48,37.39,37.43,20430,0.0,1.0
2024-03-20,37.47,37.56,37.47,37.5,281965,37.47,37.56,37.47,37.5,281965,0.0,1.0
2024-03-21,37.555,37.5999,37.55,37.58,24956,37.555,37.5999,37.55,37.58,24956,0.0,1.0
2024-03-22,37.5845,37.5887,37.56,37.56,14312,37.5845,37.5887,37.56,37.56,14312,0.0,1.0
2024-03-25,37.5688,37.5999,37.55,37.57,16040,37.5688,37.5999,37.55,37.57,16040,0.0,1.0
2024-03-26,37.55,37.6,37.55,37.5939,17955,37.55,37.6,37.55,37.5939,17955,0.0,1.0
2024-03-27,37.6,37.6,37.55,37.6,13819,37.6,37.6,37.55,37.6,13819,0.0,1.0
2024-03-28,37.62,37.68,37.59,37.59,8985,37.62,37.68,37.59,37.59,8985,0.0,1.0
2024-04-01,37.61,37.68,37.59,37.6615,133011,37.61,37.68,37.59,37.6615,133011,0.0,1.0
2024-04-02,37.55,37.59,37.52,37.52,27382,37.55,37.59,37.52,37.52,27382,0.0,1.0
2024-04-03,37.62,37.63,37.53,37.55,33707,37.62,37.63,37.53,37.55,33707,0.0,1.0
2024-04-04,37.46,37.6499,37.46,37.62,4141,37.46,37.6499,37.46,37.62,4141,0.0,1.0
2024-04-05,37.5803,37.605,37.54,37.605,1127,37.5803,37.605,37.54,37.605,1127,0.0,1.0
2024-04-08,37.608,37.6499,37.584,37.6175,2523,37.608,37.6499,37.584,37.6175,2523,0.0,1.0
2024-04-09,37.6089,37.6089,37.541,37.59,5115,37.6089,37.6089,37.541,37.59,5115,0.0,1.0
2024-04-10,37.5439,37.55,37.491,37.55,3134,37.5439,37.55,37.491,37.55,3134,0.0,1.0
2024-04-11,37.6089,37.64,37.545,37.545,4565,37.6089,37.64,37.545,37.545,4565,0.0,1.0
2024-04-12,37.44,37.59,37.44,37.58,14515,37.44,37.59,37.44,37.58,14515,0.0,1.0
2024-04-15,37.36,37.62,37.34,37.62,11289,37.36,37.62,37.34,37.62,11289,0.0,1.0
2024-04-16,37.35,37.38,37.335,37.38,2122,37.35,37.38,37.335,37.38,2122,0.0,1.0
2024-04-17,37.33,37.43,37.27,37.4,9070,37.33,37.43,37.27,37.4,9070,0.0,1.0
2024-04-18,37.3099,37.43,37.3099,37.41,1094,37.3099,37.43,37.3099,37.41,1094,0.0,1.0
2024-04-19,37.198,37.3393,37.19,37.27,13865,37.198,37.3393,37.19,37.27,13865,0.0,1.0
2024-04-22,37.3797,37.41,37.29,37.34,6307,37.3797,37.41,37.29,37.34,6307,0.0,1.0
2024-04-23,37.51,37.53,37.46,37.46,3166,37.51,37.53,37.46,37.46,3166,0.0,1.0
2024-04-24,37.5416,37.55,37.4601,37.53,10419,37.5416,37.55,37.4601,37.53,10419,0.0,1.0
2024-04-25,37.4945,37.4945,37.35,37.4,6102,37.4945,37.4945,37.35,37.4,6102,0.0,1.0
2024-04-26,37.6011,37.61,37.53,37.53,2176,37.6011,37.61,37.53,37.53,2176,0.0,1.0
2024-04-29,37.6511,37.66,37.61,37.63,8140,37.6511,37.66,37.61,37.63,8140,0.0,1.0
2024-04-30,37.55,37.6,37.55,37.585,3940,37.55,37.6,37.55,37.585,3940,0.0,1.0
2024-05-01,37.47,37.63,37.47,37.48,155631,37.47,37.63,37.47,37.48,155631,0.0,1.0
2024-05-02,37.5856,37.5856,37.47,37.54,5924,37.5856,37.5856,37.47,37.54,5924,0.0,1.0
2024-05-03,37.7349,37.735,37.725,37.7254,1241,37.7349,37.735,37.725,37.7254,1241,0.0,1.0
2024-05-06,37.8198,37.82,37.75,37.75,4791,37.8198,37.82,37.75,37.75,4791,0.0,1.0
2024-05-07,37.8487,37.9099,37.82,37.82,2667,37.8487,37.9099,37.82,37.82,2667,0.0,1.0
2024-05-08,37.8592,37.8849,37.8101,37.8101,4455,37.8592,37.8849,37.8101,37.8101,4455,0.0,1.0
2024-05-09,37.9,37.9,37.83,37.83,5161,37.9,37.9,37.83,37.83,5161,0.0,1.0
2024-05-10,37.9331,37.9588,37.8807,37.9588,10194,37.9331,37.9588,37.8807,37.9588,10194,0.0,1.0
2024-05-13,37.93,37.97,37.89,37.941,2861,37.93,37.97,37.89,37.941,2861,0.0,1.0
2024-05-14,37.9699,37.98,37.9,37.9405,7038,37.9699,37.98,37.9,37.9405,7038,0.0,1.0
2024-05-15,38.05,38.0693,38.05,38.0693,902,38.05,38.0693,38.05,38.0693,902,0.0,1.0
2024-05-16,38.04,38.07,38.0009,38.07,5542,38.04,38.07,38.0009,38.07,5542,0.0,1.0
2024-05-17,38.0698,38.0999,38.0201,38.0201,2556,38.0698,38.0999,38.0201,38.0201,2556,0.0,1.0
2024-05-20,38.0798,38.09,38.0798,38.09,744,38.0798,38.09,38.0798,38.09,744,0.0,1.0
2024-05-21,38.095,38.1,38.05,38.05,17518,38.095,38.1,38.05,38.05,17518,0.0,1.0
2024-05-22,38.0751,38.12,38.05,38.05,27913,38.0751,38.12,38.05,38.05,27913,0.0,1.0
2024-05-23,38.0472,38.08,38.0201,38.0776,1245,38.0472,38.08,38.0201,38.0776,1245,0.0,1.0
2024-05-24,38.11,38.13,38.05,38.06,14079,38.11,38.13,38.05,38.06,14079,0.0,1.0
2024-05-28,38.1026,38.14,38.1026,38.14,309,38.1026,38.14,38.1026,38.14,309,0.0,1.0
2024-05-29,38.0701,38.1,38.05,38.06,3652,38.0701,38.1,38.05,38.06,3652,0.0,1.0
2024-05-30,38.0475,38.08,38.0475,38.06,1438,38.0475,38.08,38.0475,38.06,1438,0.0,1.0
2024-05-31,38.1188,38.1188,38.02,38.03,3273,38.1188,38.1188,38.02,38.03,3273,0.0,1.0
2024-06-03,38.1243,38.17,38.08,38.1,5793,38.1243,38.17,38.08,38.1,5793,0.0,1.0
2024-06-04,38.1399,38.1999,38.1399,38.1999,1130,38.1399,38.1999,38.1399,38.1999,1130,0.0,1.0
2024-06-05,38.18,38.21,38.13,38.1615,2982,38.18,38.21,38.13,38.1615,2982,0.0,1.0
2024-06-06,38.18,38.18,38.15,38.16,5851,38.18,38.18,38.15,38.16,5851,0.0,1.0
2024-06-07,38.2138,38.25,38.2138,38.23,1647,38.2138,38.25,38.2138,38.23,1647,0.0,1.0
2024-06-10,38.22,38.25,38.19,38.21,2644,38.22,38.25,38.19,38.21,2644,0.0,1.0
2024-06-11,38.235,38.2699,38.18,38.2,4188,38.235,38.2699,38.18,38.2,4188,0.0,1.0
2024-06-12,38.2879,38.31,38.26,38.31,1132,38.2879,38.31,38.26,38.31,1132,0.0,1.0
2024-06-13,38.2857,38.2857,38.2404,38.27,766,38.2857,38.2857,38.2404,38.27,766,0.0,1.0
2024-06-14,38.2801,38.3299,38.24,38.24,7583,38.2801,38.3299,38.24,38.24,7583,0.0,1.0
2024-06-17,38.305,38.34,38.2501,38.2761,8672,38.305,38.34,38.2501,38.2761,8672,0.0,1.0
2024-06-18,38.3251,38.3251,38.27,38.27,12525,38.3251,38.3251,38.27,38.27,12525,0.0,1.0
2024-06-20,38.3109,38.34,38.28,38.33,9715,38.3109,38.34,38.28,38.33,9715,0.0,1.0
2024-06-21,38.3299,38.33,38.2907,38.2907,1235,38.3299,38.33,38.2907,38.2907,1235,0.0,1.0
2024-06-24,38.35,38.37,38.3001,38.33,9182,38.35,38.37,38.3001,38.33,9182,0.0,1.0
2024-06-25,38.35,38.38,38.3001,38.34,17899,38.35,38.38,38.3001,38.34,17899,0.0,1.0
2024-06-26,38.29,38.39,38.29,38.32,270405,38.29,38.39,38.29,38.32,270405,0.0,1.0
2024-06-27,38.3551,38.4,38.3301,38.375,3748,38.3551,38.4,38.3301,38.375,3748,0.0,1.0
2024-06-28,38.3892,38.44,38.35,38.396,8561,38.3892,38.44,38.35,38.396,8561,0.0,1.0
2024-07-01,38.4043,38.43,38.36,38.37,10133,38.4043,38.43,38.36,38.37,10133,0.0,1.0
2024-07-02,38.4284,38.46,38.39,38.39,8109,38.4284,38.46,38.39,38.39,8109,0.0,1.0
2024-07-03,38.4496,38.4496,38.4001,38.4001,2350,38.4496,38.4496,38.4001,38.4001,2350,0.0,1.0
2024-07-05,38.4662,38.49,38.44,38.44,1585,38.4662,38.49,38.44,38.44,1585,0.0,1.0
2024-07-08,38.49,38.5095,38.45,38.46,3770,38.49,38.5095,38.45,38.46,3770,0.0,1.0
2024-07-09,38.483,38.5399,38.47,38.5399,4984,38.483,38.5399,38.47,38.5399,4984,0.0,1.0
2024-07-10,38.5181,38.54,38.48,38.53,8544,38.5181,38.54,38.48,38.53,8544,0.0,1.0
2024-07-11,38.5053,38.54,38.49,38.54,6516,38.5053,38.54,38.49,38.54,6516,0.0,1.0
2024-07-12,38.5367,38.55,38.5101,38.52,3720,38.5367,38.55,38.5101,38.52,3720,0.0,1.0
2024-07-15,38.54,38.59,38.51,38.51,4207,38.54,38.59,38.51,38.51,4207,0.0,1.0
2024-07-16,38.5552,38.58,38.555,38.58,2131,38.5552,38.58,38.555,38.58,2131,0.0,1.0
2024-07-17,38.5177,38.56,38.5177,38.56,27511,38.5177,38.56,38.5177,38.56,27511,0.0,1.0
2024-07-18,38.47,38.54,38.47,38.49,11463,38.47,38.54,38.47,38.49,11463,0.0,1.0
2024-07-19,38.4951,38.53,38.47,38.47,2941,38.4951,38.53,38.47,38.47,2941,0.0,1.0
2024-07-22,38.5495,38.56,38.5,38.5,2299,38.5495,38.56,38.5,38.5,2299,0.0,1.0
2024-07-23,38.5513,38.56,38.53,38.56,525,38.5513,38.56,38.53,38.56,525,0.0,1.0
2024-07-24,38.495,38.53,38.43,38.49,7483,38.495,38.53,38.43,38.49,7483,0.0,1.0
2024-07-25,38.463,38.55,38.44,38.44,9745,38.463,38.55,38.44,38.44,9745,0.0,1.0
2024-07-26,38.57,38.57,38.4901,38.52,3310,38.57,38.57,38.4901,38.52,3310,0.0,1.0
2024-07-29,38.5493,38.59,38.53,38.54,3386,38.5493,38.59,38.53,38.54,3386,0.0,1.0
2024-07-30,38.5421,38.5421,38.5421,38.5421,317,38.5421,38.5421,38.5421,38.5421,317,0.0,1.0
2024-07-31,38.5723,38.62,38.5723,38.62,693,38.5723,38.62,38.5723,38.62,693,0.0,1.0
2024-08-01,38.5293,38.63,38.5,38.63,5198,38.5293,38.63,38.5,38.63,5198,0.0,1.0
2024-08-02,38.39,38.39,38.29,38.36,10993,38.39,38.39,38.29,38.36,10993,0.0,1.0
2024-08-05,37.9149,38.63,37.56,38.63,9192,37.9149,38.63,37.56,38.63,9192,0.0,1.0
2024-08-06,38.2493,38.345,37.95,37.95,2586,38.2493,38.345,37.95,37.95,2586,0.0,1.0
2024-08-07,38.1878,38.45,38.1878,38.45,61547,38.1878,38.45,38.1878,38.45,61547,0.0,1.0
2024-08-08,38.4074,38.42,38.29,38.32,14305,38.4074,38.42,38.29,38.32,14305,0.0,1.0
2024-08-09,38.5084,38.5084,38.4209,38.44,12234,38.5084,38.5084,38.4209,38.44,12234,0.0,1.0
2024-08-12,38.5154,38.5782,38.48,38.48,4207,38.5154,38.5782,38.48,38.48,4207,0.0,1.0
2024-08-13,38.6155,38.64,38.53,38.53,7496,38.6155,38.64,38.53,38.53,7496,0.0,1.0
2024-08-14,38.6686,38.68,38.59,38.59,2120,38.6686,38.68,38.59,38.59,2120,0.0,1.0
2024-08-15,38.7007,38.73,38.6601,38.67,4780,38.7007,38.73,38.6601,38.67,4780,0.0,1.0
2024-08-16,38.7207,38.7499,38.6906,38.7,3501,38.7207,38.7499,38.6906,38.7,3501,0.0,1.0
2024-08-19,38.71,38.77,38.7089,38.71,3931,38.71,38.77,38.7089,38.71,3931,0.0,1.0
2024-08-20,38.7398,38.77,38.71,38.72,5874,38.7398,38.77,38.71,38.72,5874,0.0,1.0
2024-08-21,38.7443,38.756,38.7001,38.72,29587,38.7443,38.756,38.7001,38.72,29587,0.0,1.0
2024-08-22,38.7253,38.75,38.71,38.72,2243,38.7253,38.75,38.71,38.72,2243,0.0,1.0
2024-08-23,38.7736,38.7736,38.73,38.73,300,38.7736,38.7736,38.73,38.73,300,0.0,1.0
2024-08-26,38.7754,38.8099,38.7315,38.75,2361,38.7754,38.8099,38.7315,38.75,2361,0.0,1.0
2024-08-27,38.7903,38.83,38.73,38.73,4110,38.7903,38.83,38.73,38.73,4110,0.0,1.0
2024-08-28,38.7838,38.82,38.75,38.82,1816,38.7838,38.82,38.75,38.82,1816,0.0,1.0
2024-08-29,38.8001,38.8599,38.76,38.76,6906,38.8001,38.8599,38.76,38.76,6906,0.0,1.0
2024-08-30,38.8402,38.8999,38.77,38.77,3168,38.8402,38.8999,38.77,38.77,3168,0.0,1.0
2024-09-03,38.7599,38.84,38.7599,38.79,5196,38.7599,38.84,38.7599,38.79,5196,0.0,1.0
2024-09-04,38.7841,38.83,38.75,38.83,14265,38.7841,38.83,38.75,38.83,14265,0.0,1.0
2024-09-05,38.8,38.81,38.77,38.7934,8797,38.8,38.81,38.77,38.7934,8797,0.0,1.0
2024-09-06,38.75,38.79,38.75,38.78,3257,38.75,38.79,38.75,38.78,3257,0.0,1.0
2024-09-09,38.8395,38.88,38.78,38.8,52942,38.8395,38.88,38.78,38.8,52942,0.0,1.0
2024-09-10,38.865,38.866,38.81,38.82,4533,38.865,38.866,38.81,38.82,4533,0.0,1.0
2024-09-11,38.93,38.93,38.79,38.79,12728,38.93,38.93,38.79,38.79,12728,0.0,1.0
2024-09-12,38.9097,38.9599,38.85,38.8942,2798,38.9097,38.9599,38.85,38.8942,2798,0.0,1.0
2024-09-13,38.9298,38.96,38.8801,38.96,8152,38.9298,38.96,38.8801,38.96,8152,0.0,1.0
2024-09-16,38.9348,38.96,38.8914,38.93,3696,38.9348,38.96,38.8914,38.93,3696,0.0,1.0
2024-09-17,38.905,38.9899,38.9,38.91,11339,38.905,38.9899,38.9,38.91,11339,0.0,1.0
2024-09-18,38.9483,38.97,38.91,38.94,6572,38.9483,38.97,38.91,38.94,6572,0.0,1.0
2024-09-19,38.9643,38.99,38.9209,38.975,2333,38.9643,38.99,38.9209,38.975,2333,0.0,1.0
2024-09-20,38.98,39.01,38.98,38.98,1019,38.98,39.01,38.98,38.98,1019,0.0,1.0
2024-09-23,38.9851,39.01,38.94,38.985,4167,38.9851,39.01,38.94,38.985,4167,0.0,1.0
2024-09-24,38.9902,38.9902,38.9401,38.98,176672,38.9902,38.9902,38.9401,38.98,176672,0.0,1.0
2024-09-25,38.96,38.97,38.9509,38.97,437074,38.96,38.97,38.9509,38.97,437074,0.0,1.0
2024-09-26,39.0098,39.01,38.9601,39.01,2867,39.0098,39.01,38.9601,39.01,2867,0.0,1.0
2024-09-27,39.0198,39.05,38.97,39.02,961,39.0198,39.05,38.97,39.02,961,0.0,1.0
2024-09-30,39.0297,39.0699,38.98,38.98,60545,39.0297,39.0699,38.98,38.98,60545,0.0,1.0
2024-10-01,39.02,39.0699,38.9701,38.99,6970,39.02,39.0699,38.9701,38.99,6970,0.0,1.0
2024-10-02,39.0348,39.0799,39.0,39.03,8375,39.0348,39.0799,39.0,39.03,8375,0.0,1.0
2024-10-03,39.035,39.0445,39.025,39.025,2545,39.035,39.0445,39.025,39.025,2545,0.0,1.0
2024-10-04,39.0456,39.07,39.02,39.0512,5008,39.0456,39.07,39.02,39.0512,5008,0.0,1.0
2024-10-07,39.0552,39.1,39.01,39.1,8518,39.0552,39.1,39.01,39.1,8518,0.0,1.0
2024-10-08,39.065,39.0883,39.02,39.08,2114,39.065,39.0883,39.02,39.08,2114,0.0,1.0
2024-10-09,39.0748,39.09,39.04,39.04,4155,39.0748,39.09,39.04,39.04,4155,0.0,1.0
2024-10-10,39.08,39.12,39.05,39.05,2713,39.08,39.12,39.05,39.05,2713,0.0,1.0
2024-10-11,39.105,39.1599,39.06,39.0992,85663,39.105,39.1599,39.06,39.0992,85663,0.0,1.0
2024-10-14,39.0998,39.1499,39.0509,39.1,40677,39.0998,39.1499,39.0509,39.1,40677,0.0,1.0
2024-10-15,39.14,39.15,39.1,39.1,18662,39.14,39.15,39.1,39.1,18662,0.0,1.0
2024-10-16,39.11,39.1599,39.07,39.14,16063,39.11,39.1599,39.07,39.14,16063,0.0,1.0
2024-10-17,39.14,39.16,39.11,39.131,54576,39.14,39.16,39.11,39.131,54576,0.0,1.0
2024-10-18,39.15,39.19,39.09,39.19,632875,39.15,39.19,39.09,39.19,632875,0.0,1.0
2024-10-21,39.13,39.3,39.02,39.25,485083,39.13,39.3,39.02,39.25,485083,0.0,1.0
2024-10-22,39.1,39.1699,39.0101,39.02,255938,39.1,39.1699,39.0101,39.02,255938,0.0,1.0
2024-10-23,38.9419,39.05,38.81,39.01,226543,38.9419,39.05,38.81,39.01,226543,0.0,1.0
2024-10-24,39.01,39.07,38.9,39.07,38142,39.01,39.07,38.9,39.07,38142,0.0,1.0
2024-10-25,39.01,39.2,38.96,39.09,47644,39.01,39.2,38.96,39.09,47644,0.0,1.0
2024-10-28,39.0407,39.11,39.03,39.06,51179,39.0407,39.11,39.03,39.06,51179,0.0,1.0
2024-10-29,39.085,39.14,38.9605,38.98,81360,39.085,39.14,38.9605,38.98,81360,0.0,1.0
2024-10-30,39.005,39.14,38.9952,39.005,167118,39.005,39.14,38.9952,39.005,167118,0.0,1.0
2024-10-31,38.64,38.93,38.5701,38.93,106846,38.64,38.93,38.5701,38.93,106846,0.0,1.0
2024-11-01,38.67,38.8599,38.64,38.77,501038,38.67,38.8599,38.64,38.77,501038,0.0,1.0
2024-11-04,38.63,38.73,38.58,38.68,144800,38.63,38.73,38.58,38.68,144800,0.0,1.0
2024-11-05,38.82,38.89,38.62,38.62,140527,38.82,38.89,38.62,38.62,140527,0.0,1.0
2024-11-06,39.37,39.3894,39.19,39.2855,136718,39.37,39.3894,39.19,39.2855,136718,0.0,1.0
2024-11-07,39.53,39.56,39.4101,39.4499,156553,39.53,39.56,39.4101,39.4499,156553,0.0,1.0
2024-11-08,39.58,39.61,39.5006,39.56,63061,39.58,39.61,39.5006,39.56,63061,0.0,1.0
2024-11-11,39.58,39.6,39.52,39.58,143554,39.58,39.6,39.52,39.58,143554,0.0,1.0
2024-11-12,39.51,39.61,39.4402,39.53,228612,39.51,39.61,39.4402,39.53,228612,0.0,1.0
2024-11-13,39.57,39.58,39.489,39.58,67176,39.57,39.58,39.489,39.58,67176,0.0,1.0
2024-11-14,39.4412,39.6,39.4,39.5,80861,39.4412,39.6,39.4,39.5,80861,0.0,1.0
2024-11-15,39.175,39.27,39.11,39.27,63870,39.175,39.27,39.11,39.27,63870,0.0,1.0
2024-11-18,39.23,39.32,39.16,39.16,30593,39.23,39.32,39.16,39.16,30593,0.0,1.0
2024-11-19,39.3,39.35,39.06,39.06,32780,39.3,39.35,39.06,39.06,32780,0.0,1.0
2024-11-20,39.34,39.34,39.15,39.25,57897,39.34,39.34,39.15,39.25,57897,0.0,1.0
2024-11-21,39.45,39.46,39.22,39.36,58763,39.45,39.46,39.22,39.36,58763,0.0,1.0
2024-11-22,39.505,39.51,39.4307,39.45,29215,39.505,39.51,39.4307,39.45,29215,0.0,1.0
2024-11-25,39.59,39.62,39.4905,39.61,10316,39.59,39.62,39.4905,39.61,10316,0.0,1.0
2024-11-26,39.6796,39.6796,39.5856,39.63,4870,39.6796,39.6796,39.5856,39.63,4870,0.0,1.0
2024-11-27,39.6352,39.6499,39.59,39.63,11444,39.6352,39.6499,39.59,39.63,11444,0.0,1.0
2024-11-29,39.78,39.78,39.7,39.7,4016,39.78,39.78,39.7,39.7,4016,0.0,1.0
2024-12-02,39.83,39.83,39.72,39.72,16783,39.83,39.83,39.72,39.72,16783,0.0,1.0
2024-12-03,39.81,39.84,39.735,39.8,16551,39.81,39.84,39.735,39.8,16551,0.0,1.0
2024-12-04,39.93,39.93,39.8431,39.92,15337,39.93,39.93,39.8431,39.92,15337,0.0,1.0
2024-12-05,39.8812,39.939,39.88,39.9291,18177,39.8812,39.939,39.88,39.9291,18177,0.0,1.0
2024-12-06,39.95,39.95,39.88,39.9426,12560,39.95,39.95,39.88,39.9426,12560,0.0,1.0
2024-12-09,39.83,39.92,39.8001,39.894,23805,39.83,39.92,39.8001,39.894,23805,0.0,1.0
2024-12-10,39.79,39.86,39.75,39.81,24807,39.79,39.86,39.75,39.81,24807,0.0,1.0
2024-12-11,39.95,39.95,39.86,39.88,13119,39.95,39.95,39.86,39.88,13119,0.0,1.0
2024-12-12,39.87,39.8798,39.8,39.83,8079,39.87,39.8798,39.8,39.83,8079,0.0,1.0
2024-12-13,39.86,39.889,39.74,39.84,13636,39.86,39.889,39.74,39.84,13636,0.0,1.0
2024-12-16,39.93,39.93,39.84,39.84,8252,39.93,39.93,39.84,39.84,8252,0.0,1.0
2024-12-17,39.81,39.87,39.799,39.84,30623,39.81,39.87,39.799,39.84,30623,0.0,1.0
2024-12-18,39.3,39.9101,39.27,39.81,14127,39.3,39.9101,39.27,39.81,14127,0.0,1.0
2024-12-19,39.24,39.52,39.23,39.51,31499,39.24,39.52,39.23,39.51,31499,0.0,1.0
2024-12-20,39.49,39.61,39.0813,39.0813,12889,39.49,39.61,39.0813,39.0813,12889,0.0,1.0
2024-12-23,39.65,39.65,39.44,39.52,7592,39.65,39.65,39.44,39.52,7592,0.0,1.0
2024-12-24,39.8236,39.8236,39.64,39.64,2550,39.8236,39.8236,39.64,39.64,2550,0.0,1.0
2024-12-26,39.89,39.9,39.7885,39.8,3779,39.89,39.9,39.7885,39.8,3779,0.0,1.0
2024-12-27,39.66,39.739,39.5204,39.67,6635,39.66,39.739,39.5204,39.67,6635,0.0,1.0
2024-12-30,39.44,39.55,39.2682,39.3457,6143,39.44,39.55,39.2682,39.3457,6143,0.0,1.0
2024-12-31,39.37,39.5399,39.3,39.5399,18396,39.37,39.5399,39.3,39.5399,18396,0.0,1.0
2025-01-02,39.35,39.54,39.1834,39.44,26052,39.35,39.54,39.1834,39.44,26052,0.0,1.0
2025-01-03,39.5457,39.59,39.37,39.45,14945,39.5457,39.59,39.37,39.45,14945,0.0,1.0
2025-01-06,39.71,39.7992,39.645,39.66,13439,39.71,39.7992,39.645,39.66,13439,0.0,1.0
2025-01-07,39.4298,39.77,39.38,39.5705,14026,39.4298,39.77,39.38,39.5705,14026,0.0,1.0
2025-01-08,39.457,39.46,39.35,39.3528,8419,39.457,39.46,39.35,39.3528,8419,0.0,1.0
2025-01-10,39.1375,39.36,39.0501,39.24,20916,39.1375,39.36,39.0501,39.24,20916,0.0,1.0
2025-01-13,39.15,39.155,38.9701,38.9701,17370,39.15,39.155,38.9701,38.9701,17370,0.0,1.0
2025-01-14,39.18,39.3199,39.07,39.3199,115358,39.18,39.3199,39.07,39.3199,115358,0.0,1.0
2025-01-15,39.58,39.67,39.49,39.49,18840,39.58,39.67,39.49,39.49,18840,0.0,1.0
2025-01-16,39.55,39.69,39.55,39.69,11804,39.55,39.69,39.55,39.69,11804,0.0,1.0
2025-01-17,39.782,39.86,39.7,39.7,7358,39.782,39.86,39.7,39.7,7358,0.0,1.0
2025-01-21,39.92,39.97,39.78,39.92,25777,39.92,39.97,39.78,39.92,25777,0.0,1.0
2025-01-22,40.04,40.13,40.04,40.06,8041,40.04,40.13,40.04,40.06,8041,0.0,1.0
2025-01-23,40.13,40.14,40.0772,40.08,23859,40.13,40.14,40.0772,40.08,23859,0.0,1.0
2025-01-24,40.1,40.2799,40.07,40.18,44964,40.1,40.2799,40.07,40.18,44964,0.0,1.0
2025-01-27,39.82,39.8499,39.71,39.74,98816,39.82,39.8499,39.71,39.74,98816,0.0,1.0
2025-01-28,40.0182,40.0364,39.8289,39.8289,11497,40.0182,40.0364,39.8289,39.8289,11497,0.0,1.0
2025-01-29,39.9376,40.0299,39.88,39.99,15850,39.9376,40.0299,39.88,39.99,15850,0.0,1.0
2025-01-30,40.0601,40.07,39.911,39.97,14208,40.0601,40.07,39.911,39.97,14208,0.0,1.0
2025-01-31,39.9449,40.2,39.9293,40.1,39407,39.9449,40.2,39.9293,40.1,39407,0.0,1.0
2025-02-03,39.8267,39.9199,39.59,39.59,11280,39.8267,39.9199,39.59,39.59,11280,0.0,1.0
2025-02-04,39.9506,39.9799,39.78,39.78,2893,39.9506,39.9799,39.78,39.78,2893,0.0,1.0
2025-02-05,40.0479,40.0699,39.88,39.92,33349,40.0479,40.0699,39.88,39.92,33349,0.0,1.0
2025-02-06,40.1148,40.132,39.9801,40.07,21075,40.1148,40.132,39.9801,40.07,21075,0.0,1.0
2025-02-07,39.9443,40.2199,39.9,40.11,16711,39.9443,40.2199,39.9,40.11,16711,0.0,1.0
2025-02-10,40.03,40.11,39.99,40.0,181904,40.03,40.11,39.99,40.0,181904,0.0,1.0
2025-02-11,40.0744,40.09,40.01,40.05,14206,40.0744,40.09,40.01,40.05,14206,0.0,1.0
2025-02-12,39.99,40.06,39.83,39.83,6175,39.99,40.06,39.83,39.83,6175,0.0,1.0
2025-02-13,40.2116,40.2116,40.09,40.1,8838,40.2116,40.2116,40.09,40.1,8838,0.0,1.0
2025-02-14,40.2444,40.3,40.2006,40.22,65838,40.2444,40.3,40.2006,40.22,65838,0.0,1.0
2025-02-18,40.265,40.33,40.21,40.33,12476,40.265,40.33,40.21,40.33,12476,0.0,1.0
2025-02-19,40.3556,40.3999,40.2501,40.3399,9851,40.3556,40.3999,40.2501,40.3399,9851,0.0,1.0
2025-02-20,40.2998,40.32,40.17,40.29,12557,40.2998,40.32,40.17,40.29,12557,0.0,1.0
2025-02-21,39.9611,40.28,39.9,40.28,11907,39.9611,40.28,39.9,40.28,11907,0.0,1.0
2025-02-24,39.84,40.03,39.83,40.03,19057,39.84,40.03,39.83,40.03,19057,0.0,1.0
2025-02-25,39.7489,39.78,39.5751,39.7,16805,39.7489,39.78,39.5751,39.7,16805,0.0,1.0
2025-02-26,39.7475,39.951,39.67,39.88,173609,39.7475,39.951,39.67,39.88,173609,0.0,1.0
2025-02-27,39.3952,39.8099,39.3952,39.74,11776,39.3952,39.8099,39.3952,39.74,11776,0.0,1.0
2025-02-28,39.7234,39.7234,39.2915,39.4,307776,39.7234,39.7234,39.2915,39.4,307776,0.0,1.0
2025-03-03,39.3254,39.86,39.21,39.78,32984,39.3254,39.86,39.21,39.78,32984,0.0,1.0
2025-03-04,39.0885,39.3,38.9703,39.17,23894,39.0885,39.3,38.9703,39.17,23894,0.0,1.0
2025-03-05,39.35,39.38,38.99,39.07,9929,39.35,39.38,38.99,39.07,9929,0.0,1.0
2025-03-06,38.95,39.2,38.8231,39.15,9862,38.95,39.2,38.8231,39.15,9862,0.0,1.0
2025-03-07,39.0744,39.0817,38.77,39.0817,6746,39.0744,39.0817,38.77,39.0817,6746,0.0,1.0
2025-03-10,38.437,38.77,38.25,38.77,222305,38.437,38.77,38.25,38.77,222305,0.0,1.0
2025-03-11,38.25,38.4533,38.145,38.39,41483,38.25,38.4533,38.145,38.39,41483,0.0,1.0
2025-03-12,38.3766,38.4799,38.28,38.34,32439,38.3766,38.4799,38.28,38.34,32439,0.0,1.0
2025-03-13,38.0649,38.285,38.02,38.26,8656,38.0649,38.285,38.02,38.26,8656,0.0,1.0
2025-03-14,38.4966,38.4966,38.27,38.295,3499,38.4966,38.4966,38.27,38.295,3499,0.0,1.0
2025-03-17,38.6652,38.77,38.5,38.5,17235,38.6652,38.77,38.5,38.5,17235,0.0,1.0
2025-03-18,38.3888,38.58,38.36,38.53,6247,38.3888,38.58,38.36,38.53,6247,0.0,1.0
2025-03-19,38.6412,38.705,38.47,38.55,13975,38.6412,38.705,38.47,38.55,13975,0.0,1.0
2025-03-20,38.5873,38.78,38.52,38.61,21354,38.5873,38.78,38.52,38.61,21354,0.0,1.0
2025-03-21,38.5891,38.5891,38.365,38.46,14564,38.5891,38.5891,38.365,38.46,14564,0.0,1.0
2025-03-24,39.0071,39.0085,38.8601,38.92,15827,39.0071,39.0085,38.8601,38.92,15827,0.0,1.0
2025-03-25,39.028,39.05,38.95,39.0,21121,39.028,39.05,38.95,39.0,21121,0.0,1.0
2025-03-26,38.7754,38.9999,38.73,38.9988,11226,38.7754,38.9999,38.73,38.9988,11226,0.0,1.0
2025-03-27,38.7036,38.815,38.65,38.815,8844,38.7036,38.815,38.65,38.815,8844,0.0,1.0
2025-03-28,38.2568,38.7,38.24,38.7,7689,38.2568,38.7,38.24,38.7,7689,0.0,1.0
2025-03-31,38.35,38.36,37.99,38.025,21965,38.35,38.36,37.99,38.025,21965,0.0,1.0
2025-04-01,38.4534,38.49,38.2047,38.2047,159672,38.4534,38.49,38.2047,38.2047,159672,0.0,1.0
2025-04-02,38.63,38.63,38.4484,38.5099,13354,38.63,38.63,38.4484,38.5099,13354,0.0,1.0
2025-04-03,37.6413,38.0799,37.6301,38.0499,9366,37.6413,38.0799,37.6301,38.0499,9366,0.0,1.0
2025-04-04,36.6208,37.175,36.6208,37.1685,51525,36.6208,37.175,36.6208,37.1685,51525,0.0,1.0
2025-04-07,36.5969,38.0,35.83,36.02,60118,36.5969,38.0,35.83,36.02,60118,0.0,1.0
2025-04-08,36.3509,37.2,36.1601,37.2,217071,36.3509,37.2,36.1601,37.2,217071,0.0,1.0
2025-04-09,37.8982,37.8982,36.21,36.51,44793,37.8982,37.8982,36.21,36.51,44793,0.0,1.0
2025-04-10,37.2678,37.54,36.85,37.53,18905,37.2678,37.54,36.85,37.53,18905,0.0,1.0
2025-04-11,37.6152,37.65,37.1001,37.25,239638,37.6152,37.65,37.1001,37.25,239638,0.0,1.0
2025-04-14,37.7474,37.9299,37.5805,37.83,69441,37.7474,37.9299,37.5805,37.83,69441,0.0,1.0
2025-04-15,37.63,37.92,37.6201,37.92,33205,37.63,37.92,37.6201,37.92,33205,0.0,1.0
2025-04-16,37.2658,37.565,37.0612,37.45,14332,37.2658,37.565,37.0612,37.45,14332,0.0,1.0
2025-04-17,37.2885,37.41,37.275,37.3099,7310,37.2885,37.41,37.275,37.3099,7310,0.0,1.0
2025-04-21,36.932,37.16,36.7399,37.15,10969,36.932,37.16,36.7399,37.15,10969,0.0,1.0
2025-04-22,37.3355,37.3699,37.2299,37.2299,12892,37.3355,37.3699,37.2299,37.2299,12892,0.0,1.0
2025-04-23,37.658,37.91,37.6,37.8899,6725,37.658,37.91,37.6,37.8899,6725,0.0,1.0
2025-04-24,37.95,38.0399,37.6,37.6,14006,37.95,38.0399,37.6,37.6,14006,0.0,1.0
2025-04-25,38.1799,38.1799,37.985,37.985,7353,38.1799,38.1799,37.985,37.985,7353,0.0,1.0
2025-04-28,38.1674,38.26,37.965,38.2399,31210,38.1674,38.26,37.965,38.2399,31210,0.0,1.0
2025-04-29,38.2843,38.29,38.1001,38.14,9379,38.2843,38.29,38.1001,38.14,9379,0.0,1.0
2025-04-30,38.3,38.4899,37.9708,38.4899,10966,38.3,38.4899,37.9708,38.4899,10966,0.0,1.0
2025-05-01,38.4841,38.64,38.4841,38.53,53538,38.4841,38.64,38.4841,38.53,53538,0.0,1.0
2025-05-02,38.76,38.8599,38.64,38.64,8544,38.76,38.8599,38.64,38.64,8544,0.0,1.0
2025-05-05,38.6388,38.8099,38.58,38.58,8207,38.6388,38.8099,38.58,38.58,8207,0.0,1.0
2025-05-06,38.5031,38.5729,38.44,38.44,4977,38.5031,38.5729,38.44,38.44,4977,0.0,1.0
2025-05-07,38.5386,38.631,38.41,38.4678,8935,38.5386,38.631,38.41,38.4678,8935,0.0,1.0
2025-05-08,38.6814,38.89,38.62,38.67,16943,38.6814,38.89,38.62,38.67,16943,0.0,1.0
2025-05-09,38.6548,38.8,38.6,38.8,4964,38.6548,38.8,38.6,38.8,4964,0.0,1.0
2025-05-12,39.3122,39.33,39.1609,39.2,13571,39.3122,39.33,39.1609,39.2,13571,0.0,1.0
2025-05-13,39.5301,39.63,39.32,39.32,100567,39.5301,39.63,39.32,39.32,100567,0.0,1.0
2025-05-14,39.5703,39.6199,39.5,39.58,14852,39.5703,39.6199,39.5,39.58,14852,0.0,1.0
2025-05-15,39.71,39.74,39.4601,39.47,71524,39.71,39.74,39.4601,39.47,71524,0.0,1.0
2025-05-16,39.8487,39.86,39.69,39.69,68236,39.8487,39.86,39.69,39.69,68236,0.0,1.0
2025-05-19,39.88,39.93,39.592,39.592,77121,39.88,39.93,39.592,39.592,77121,0.0,1.0
2025-05-20,39.85,39.9,39.695,39.83,199764,39.85,39.9,39.695,39.83,199764,0.0,1.0
2025-05-21,39.4,39.81,39.4,39.61,184373,39.4,39.81,39.4,39.61,184373,0.0,1.0
2025-05-22,39.43,39.62,39.38,39.43,19222,39.43,39.62,39.38,39.43,19222,0.0,1.0
2025-05-23,39.2543,39.39,39.1,39.1,16266,39.2543,39.39,39.1,39.1,16266,0.0,1.0
2025-05-27,39.7259,39.7699,39.51,39.51,8465,39.7259,39.7699,39.51,39.51,8465,0.0,1.0
2025-05-28,39.57,39.79,39.57,39.79,7406,39.57,39.79,39.57,39.79,7406,0.0,1.0
2025-05-29,39.72,39.83,39.6319,39.6913,8300,39.72,39.83,39.6319,39.6913,8300,0.0,1.0
2025-05-30,39.7173,39.735,39.47,39.65,5861,39.7173,39.735,39.47,39.65,5861,0.0,1.0
2025-06-02,39.795,39.83,39.599,39.599,5287,39.795,39.83,39.599,39.599,5287,0.0,1.0
2025-06-03,39.958,40.02,39.77,39.77,5991,39.958,40.02,39.77,39.77,5991,0.0,1.0
2025-06-04,39.9629,40.06,39.9204,40.06,5059,39.9629,40.06,39.9204,40.06,5059,0.0,1.0
2025-06-05,39.87,40.11,39.8,39.97,7507,39.87,40.11,39.8,39.97,7507,0.0,1.0
2025-06-06,40.0922,40.16,40.02,40.02,7823,40.0922,40.16,40.02,40.02,7823,0.0,1.0
2025-06-09,40.1167,40.18,40.0708,40.14,8336,40.1167,40.18,40.0708,40.14,8336,0.0,1.0
2025-06-10,40.2151,40.246,40.08,40.08,8125,40.2151,40.246,40.08,40.08,8125,0.0,1.0
2025-06-11,40.1562,40.33,40.0609,40.29,10244,40.1562,40.33,40.0609,40.29,10244,0.0,1.0
2025-06-12,40.31,40.31,40.09,40.09,3549,40.31,40.31,40.09,40.09,3549,0.0,1.0
2025-06-13,39.95,40.21,39.95,40.02,14206,39.95,40.21,39.95,40.02,14206,0.0,1.0
2025-06-16,40.2209,40.3499,40.1,40.1,7379,40.2209,40.3499,40.1,40.1,7379,0.0,1.0
2025-06-17,40.0361,40.21,39.99,40.11,11015,40.0361,40.21,39.99,40.11,11015,0.0,1.0
2025-06-18,40.0346,40.18,40.0346,40.04,6895,40.0346,40.18,40.0346,40.04,6895,0.0,1.0
2025-06-20,39.98,40.22,39.91,40.22,12077,39.98,40.22,39.91,40.22,12077,0.0,1.0
2025-06-23,40.2367,40.2367,39.88,40.07,17368,40.2367,40.2367,39.88,40.07,17368,0.0,1.0
2025-06-24,40.5227,40.57,40.4111,40.4899,15063,40.5227,40.57,40.4111,40.4899,15063,0.0,1.0
2025-06-25,40.49,40.585,40.46,40.585,6576,40.49,40.585,40.46,40.585,6576,0.0,1.0
2025-06-26,40.7373,40.7799,40.65,40.6682,10388,40.7373,40.7799,40.65,40.6682,10388,0.0,1.0
2025-06-27,40.8632,40.94,40.67,40.73,14789,40.8632,40.94,40.67,40.73,14789,0.0,1.0
2025-06-30,41.0682,41.0682,40.87,40.9,18101,41.0682,41.0682,40.87,40.9,18101,0.0,1.0
2025-07-01,41.0199,41.05,40.9,40.91,21617,41.0199,41.05,40.9,40.91,21617,0.0,1.0
2025-07-02,41.1125,41.1264,40.9607,40.995,15313,41.1125,41.1264,40.9607,40.995,15313,0.0,1.0
2025-07-03,41.2957,41.32,41.18,41.18,11123,41.2957,41.32,41.18,41.18,11123,0.0,1.0
2025-07-07,41.0811,41.2199,41.0,41.15,18143,41.0811,41.2199,41.0,41.15,18143,0.0,1.0
2025-07-08,41.09,41.1499,41.0503,41.0503,8993,41.09,41.1499,41.0503,41.0503,8993,0.0,1.0
2025-07-09,41.2445,41.2895,41.1533,41.22,6697,41.2445,41.2895,41.1533,41.22,6697,0.0,1.0
2025-07-10,41.3193,41.3193,41.215,41.215,7263,41.3193,41.3193,41.215,41.215,7263,0.0,1.0
2025-07-11,41.2429,41.2714,41.17,41.18,297709,41.2429,41.2714,41.17,41.18,297709,0.0,1.0
2025-07-14,41.2888,41.32,41.18,41.19,3222,41.2888,41.32,41.18,41.19,3222,0.0,1.0
2025-07-15,41.1701,41.4,41.1701,41.38,14799,41.1701,41.4,41.1701,41.38,14799,0.0,1.0
2025-07-16,41.25,41.33,41.115,41.33,4350,41.25,41.33,41.115,41.33,4350,0.0,1.0
2025-07-17,41.438,41.438,41.32,41.32,10787,41.438,41.438,41.32,41.32,10787,0.0,1.0
2025-07-18,41.4392,41.4999,41.3601,41.47,9490,41.4392,41.4999,41.3601,41.47,9490,0.0,1.0
2025-07-21,41.4793,41.62,41.46,41.5999,27967,41.4793,41.62,41.46,41.5999,27967,0.0,1.0
2025-07-22,41.5181,41.55,41.37,41.47,16725,41.5181,41.55,41.37,41.47,16725,0.0,1.0
2025-07-23,41.6844,41.7,41.53,41.53,137369,41.6844,41.7,41.53,41.53,137369,0.0,1.0
2025-07-24,41.7585,41.78,41.7002,41.71,49488,41.7585,41.78,41.7002,41.71,49488,0.0,1.0
2025-07-25,41.8242,41.8599,41.7311,41.74,16809,41.8242,41.8599,41.7311,41.74,16809,0.0,1.0
2025-07-28,41.8426,41.8749,41.79,41.8325,29379,41.8426,41.8749,41.79,41.8325,29379,0.0,1.0
2025-07-29,41.7871,41.9899,41.75,41.9899,16984,41.7871,41.9899,41.75,41.9899,16984,0.0,1.0
2025-07-30,41.7,41.8497,41.65,41.8222,13093,41.7,41.8497,41.65,41.8222,13093,0.0,1.0
2025-07-31,41.6628,41.95,41.6628,41.91,13954,41.6628,41.95,41.6628,41.91,13954,0.0,1.0
2025-08-01,41.25,41.37,41.1201,41.22,12299,41.25,41.37,41.1201,41.22,12299,0.0,1.0
2025-08-04,41.6897,41.6897,41.55,41.55,22320,41.6897,41.6897,41.55,41.55,22320,0.0,1.0
2025-08-05,41.5186,41.7577,41.51,41.71,74128,41.5186,41.7577,41.51,41.71,74128,0.0,1.0
2025-08-06,41.7276,41.74,41.54,41.56,3369,41.7276,41.74,41.54,41.56,3369,0.0,1.0
2025-08-07,41.66,41.89,41.58,41.86,34988,41.66,41.89,41.58,41.86,34988,0.0,1.0
2025-08-08,41.8985,41.94,41.85,41.865,40510,41.8985,41.94,41.85,41.865,40510,0.0,1.0
2025-08-11,41.88,42.02,41.85,41.94,94167,41.88,42.02,41.85,41.94,94167,0.0,1.0
2025-08-12,42.1384,42.18,41.9408,41.98,23064,42.1384,42.18,41.9408,41.98,23064,0.0,1.0
2025-08-13,42.2433,42.25,42.1301,42.22,9576,42.2433,42.25,42.1301,42.22,9576,0.0,1.0
2025-08-14,42.279,42.279,42.15,42.15,163748,42.279,42.279,42.15,42.15,163748,0.0,1.0
2025-08-15,42.176,42.22,42.176,42.22,9184,42.176,42.22,42.176,42.22,9184,0.0,1.0
2025-08-18,42.2463,42.25,42.16,42.22,208790,42.2463,42.25,42.16,42.22,208790,0.0,1.0
2025-08-19,42.0905,42.25,42.0201,42.2,6945,42.0905,42.25,42.0201,42.2,6945,0.0,1.0
2025-08-20,42.01,42.09,41.8018,42.03,18691,42.01,42.09,41.8018,42.03,18691,0.0,1.0
2025-08-21,41.9,41.97,41.86,41.9,14743,41.9,41.97,41.86,41.9,14743,0.0,1.0
2025-08-22,42.3035,42.3521,42.0,42.05,4089,42.3035,42.3521,42.0,42.05,4089,0.0,1.0
2025-08-25,42.25,42.3687,42.19,42.3687,13845,42.25,42.3687,42.19,42.3687,13845,0.0,1.0
2025-08-26,42.31,42.3395,42.1801,42.2655,9848,42.31,42.3395,42.1801,42.2655,9848,0.0,1.0
2025-08-27,42.42,42.42,42.32,42.32,15254,42.42,42.42,42.32,42.32,15254,0.0,1.0
2025-08-28,42.4785,42.48,42.4,42.4,17352,42.4785,42.48,42.4,42.4,17352,0.0,1.0
2025-08-29,42.324,42.43,42.28,42.43,86244,42.324,42.43,42.28,42.43,86244,0.0,1.0
2025-09-02,42.1637,42.1637,41.925,42.12,154075,42.1637,42.1637,41.925,42.12,154075,0.0,1.0
2025-09-03,42.3017,42.33,42.1822,42.2666,13605,42.3017,42.33,42.1822,42.2666,13605,0.0,1.0
2025-09-04,42.5133,42.5133,42.3842,42.4,10903,42.5133,42.5133,42.3842,42.4,10903,0.0,1.0
2025-09-05,42.4643,42.62,42.36,42.62,13520,42.4643,42.62,42.36,42.62,13520,0.0,1.0
2025-09-08,42.551,42.59,42.53,42.53,3621,42.551,42.59,42.53,42.53,3621,0.0,1.0
2025-09-09,42.6,42.64,42.5424,42.6375,11772,42.6,42.64,42.5424,42.6375,11772,0.0,1.0
2025-09-10,42.7033,42.77,42.65,42.77,7915,42.7033,42.77,42.65,42.77,7915,0.0,1.0
2025-09-11,42.8578,42.8578,42.81,42.82,1761,42.8578,42.8578,42.81,42.82,1761,0.0,1.0
2025-09-12,42.8573,42.9,42.84,42.84,12255,42.8573,42.9,42.84,42.84,12255,0.0,1.0
2025-09-15,42.93,42.93,42.88,42.89,4022,42.93,42.93,42.88,42.89,4022,0.0,1.0
2025-09-16,42.887,42.92,42.87,42.8912,20209,42.887,42.92,42.87,42.8912,20209,0.0,1.0
2025-09-17,42.88,42.9301,42.84,42.9301,5080,42.88,42.9301,42.84,42.9301,5080,0.0,1.0
2025-09-18,42.9858,43.01,42.96,43.0099,13960,42.9858,43.01,42.96,43.0099,13960,0.0,1.0
2025-09-19,43.055,43.06,43.0,43.03,10166,43.055,43.06,43.0,43.03,10166,0.0,1.0
2025-09-22,43.1268,43.1268,43.08,43.09,11568,43.1268,43.1268,43.08,43.09,11568,0.0,1.0
2025-09-23,43.0334,43.14,43.0,43.09,55586,43.0334,43.14,43.0,43.09,55586,0.0,1.0
2025-09-24,43.0569,43.0799,42.98,43.07,16121,43.0569,43.0799,42.98,43.07,16121,0.0,1.0
2025-09-25,42.984,43.02,42.93,42.9959,17798,42.984,43.02,42.93,42.9959,17798,0.0,1.0
2025-09-26,43.1228,43.1228,43.03,43.1199,8670,43.1228,43.1228,43.03,43.1199,8670,0.0,1.0
2025-09-29,43.16,43.2399,43.1436,43.2399,11499,43.16,43.2399,43.1436,43.2399,11499,0.0,1.0
2025-09-30,43.2031,43.2031,43.14,43.18,20966,43.2031,43.2031,43.14,43.18,20966,0.0,1.0
2025-10-01,43.2685,43.27,43.1798,43.18,21853,43.2685,43.27,43.1798,43.18,21853,0.0,1.0
2025-10-02,43.31,43.327,43.24,43.24,11165,43.31,43.327,43.24,43.24,11165,0.0,1.0
2025-10-03,43.33,43.35,43.307,43.34,2459,43.33,43.35,43.307,43.34,2459,0.0,1.0
2025-10-06,43.3641,43.38,43.33,43.36,14284,43.3641,43.38,43.33,43.36,14284,0.0,1.0
2025-10-07,43.3428,43.39,43.32,43.39,21388,43.3428,43.39,43.32,43.39,21388,0.0,1.0
2025-10-08,43.4094,43.4094,43.3799,43.3799,6917,43.4094,43.4094,43.3799,43.3799,6917,0.0,1.0
2025-10-09,43.3898,43.42,43.36,43.42,11231,43.3898,43.42,43.36,43.42,11231,0.0,1.0
2025-10-10,43.0124,43.4287,43.0124,43.41,64376,43.0124,43.4287,43.0124,43.41,64376,0.0,1.0
2025-10-13,43.3812,43.4,43.28,43.28,18490,43.3812,43.4,43.28,43.28,18490,0.0,1.0
2025-10-14,43.3516,43.42,43.1252,43.17,5514,43.3516,43.42,43.1252,43.17,5514,0.0,1.0
2025-10-15,43.4276,43.4587,43.34,43.45,11763,43.4276,43.4587,43.34,43.45,11763,0.0,1.0
2025-10-16,43.3872,43.5299,43.335,43.51,53449,43.3872,43.5299,43.335,43.51,53449,0.0,1.0
2025-10-17,43.51,43.53,43.42,43.46,432110,43.51,43.53,43.42,43.46,432110,0.0,1.0
2025-10-20,43.76,43.78,43.635,43.65,180192,43.76,43.78,43.635,43.65,180192,0.0,1.0
2025-10-21,43.77,43.8,43.6988,43.76,171357,43.77,43.8,43.6988,43.76,171357,0.0,1.0
2025-10-22,43.6474,43.77,43.5,43.74,103908,43.6474,43.77,43.5,43.74,103908,0.0,1.0
2025-10-23,43.745,43.8093,43.6,43.6,65282,43.745,43.8093,43.6,43.6,65282,0.0,1.0
2025-10-24,43.905,43.95,43.88,43.9,34970,43.905,43.95,43.88,43.9,34970,0.0,1.0
2025-10-27,44.1,44.1,44.038182,44.06,53220,44.1,44.1,44.038182,44.06,53220,0.0,1.0
2025-10-28,44.1,44.165,44.09,44.11,136071,44.1,44.165,44.09,44.11,136071,0.0,1.0
2025-10-29,44.05,44.18,43.995,44.13,69498,44.05,44.18,43.995,44.13,69498,0.0,1.0
2025-10-30,43.93,44.01,43.86,44.01,54181,43.93,44.01,43.86,44.01,54181,0.0,1.0
2025-10-31,43.97,44.025,43.84,44.01,45482,43.97,44.025,43.84,44.01,45482,0.0,1.0
2025-11-03,44.0,44.05,43.8801,43.97,220431,44.0,44.05,43.8801,43.97,220431,0.0,1.0
2025-11-04,43.78,43.88,43.72,43.79,99838,43.78,43.88,43.72,43.79,99838,0.0,1.0
2025-11-05,43.83,43.91,43.72,43.79,78002,43.83,43.91,43.72,43.79,78002,0.0,1.0
2025-11-06,43.68,43.76,43.59,43.76,40281,43.68,43.76,43.59,43.76,40281,0.0,1.0
2025-11-07,43.6594,43.6594,43.3747,43.6099,83905,43.6594,43.6594,43.3747,43.6099,83905,0.0,1.0
2025-11-10,43.95,43.96,43.76,43.89,30356,43.95,43.96,43.76,43.89,30356,0.0,1.0
2025-11-11,43.96,43.97,43.8524,43.93,35439,43.96,43.97,43.8524,43.93,35439,0.0,1.0
2025-11-12,43.9518,43.98,43.91,43.97,19094,43.9518,43.98,43.91,43.97,19094,0.0,1.0
2025-11-13,43.74,43.81,43.62,43.7958,25354,43.74,43.81,43.62,43.7958,25354,0.0,1.0
2025-11-14,43.67,43.76,43.392,43.48,29603,43.67,43.76,43.392,43.48,29603,0.0,1.0
2025-11-17,43.46,43.705,43.41,43.53,45029,43.46,43.705,43.41,43.53,45029,0.0,1.0
2025-11-18,43.34,43.44,43.21,43.33,36713,43.34,43.44,43.21,43.33,36713,0.0,1.0
2025-11-19,43.3968,43.51,43.2802,43.35,34496,43.3968,43.51,43.2802,43.35,34496,0.0,1.0
2025-11-20,43.1,43.77,43.08,43.6853,27702,43.1,43.77,43.08,43.6853,27702,0.0,1.0
2025-11-21,43.2743,43.45,43.07,43.19,54732,43.2743,43.45,43.07,43.19,54732,0.0,1.0
2025-11-24,43.64,43.65,43.4269,43.43,43870,43.64,43.65,43.4269,43.43,43870,0.0,1.0
2025-11-25,43.82,43.86,43.5332,43.67,24754,43.82,43.86,43.5332,43.67,24754,0.0,1.0
2025-11-26,43.9,44.01,43.8778,43.92,64645,43.9,44.01,43.8778,43.92,64645,0.0,1.0