date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-21,29.6599,29.6599,29.4302,29.59,408480,29.6599,29.6599,29.4302,29.59,408480,0.0,1.0
2020-09-22,29.7251,29.83,29.62,29.83,86474,29.7251,29.83,29.62,29.83,86474,0.0,1.0
2020-09-23,29.4619,29.79,29.4619,29.79,91670,29.4619,29.79,29.4619,29.79,91670,0.0,1.0
2020-09-24,29.58,29.62,29.4347,29.46,29147,29.58,29.62,29.4347,29.46,29147,0.0,1.0
2020-09-25,29.7143,29.775,29.53,29.53,31310,29.7143,29.775,29.53,29.53,31310,0.0,1.0
2020-09-28,29.93,29.95,29.87,29.91,193259,29.93,29.95,29.87,29.91,193259,0.0,1.0
2020-09-29,29.8468,29.93,29.8468,29.9,8457,29.8468,29.93,29.8468,29.9,8457,0.0,1.0
2020-09-30,29.944,30.055,29.88,30.0287,28941,29.944,30.055,29.88,30.0287,28941,0.0,1.0
2020-10-01,29.9566,30.005,29.885,30.005,9448,29.9566,30.005,29.885,30.005,9448,0.0,1.0
2020-10-02,29.8614,29.97,29.8241,29.86,21419,29.8614,29.97,29.8241,29.86,21419,0.0,1.0
2020-10-05,30.0402,30.08,29.975,30.02,74620,30.0402,30.08,29.975,30.02,74620,0.0,1.0
2020-10-06,29.9401,30.12,29.911,30.12,23653,29.9401,30.12,29.911,30.12,23653,0.0,1.0
2020-10-07,30.1009,30.145,29.9909,30.035,3841,30.1009,30.145,29.9909,30.035,3841,0.0,1.0
2020-10-08,30.1948,30.22,30.09,30.22,13481,30.1948,30.22,30.09,30.22,13481,0.0,1.0
2020-10-09,30.2999,30.39,30.26,30.39,1312,30.2999,30.39,30.26,30.39,1312,0.0,1.0
2020-10-12,30.4721,30.53,30.33,30.33,4683,30.4721,30.53,30.33,30.33,4683,0.0,1.0
2020-10-13,30.4178,30.51,30.4,30.45,3705,30.4178,30.51,30.4,30.45,3705,0.0,1.0
2020-10-14,30.3553,30.3553,30.3477,30.3477,528,30.3553,30.3553,30.3477,30.3477,528,0.0,1.0
2020-10-15,30.3391,30.36,30.27,30.27,5825,30.3391,30.36,30.27,30.27,5825,0.0,1.0
2020-10-16,30.3212,30.43,30.2992,30.425,6407,30.3212,30.43,30.2992,30.425,6407,0.0,1.0
2020-10-19,30.1,30.185,30.1,30.185,500,30.1,30.185,30.1,30.185,500,0.0,1.0
2020-10-20,30.186,30.37,30.1301,30.16,2337,30.186,30.37,30.1301,30.16,2337,0.0,1.0
2020-10-21,30.1957,30.3,30.1003,30.2199,8237,30.1957,30.3,30.1003,30.2199,8237,0.0,1.0
2020-10-22,30.2593,30.32,30.2,30.2,1325,30.2593,30.32,30.2,30.2,1325,0.0,1.0
2020-10-23,30.2981,30.2981,30.2229,30.2229,1861,30.2981,30.2981,30.2229,30.2229,1861,0.0,1.0
2020-10-26,30.086,30.17,29.96,30.17,4627,30.086,30.17,29.96,30.17,4627,0.0,1.0
2020-10-27,30.0472,30.15,30.0401,30.12,9846,30.0472,30.15,30.0401,30.12,9846,0.0,1.0
2020-10-28,29.6198,29.87,29.6198,29.87,1329,29.6198,29.87,29.6198,29.87,1329,0.0,1.0
2020-10-29,29.8209,29.879,29.66,29.66,125077,29.8209,29.879,29.66,29.66,125077,0.0,1.0
2020-10-30,29.5916,29.66,29.52,29.52,78091,29.5916,29.66,29.52,29.52,78091,0.0,1.0
2020-11-02,29.7727,29.7727,29.7,29.7,226,29.7727,29.7727,29.7,29.7,226,0.0,1.0
2020-11-03,30.0171,30.081,29.98,29.98,1163,30.0171,30.081,29.98,29.98,1163,0.0,1.0
2020-11-04,30.2577,30.53,30.2577,30.3,1005,30.2577,30.53,30.2577,30.3,1005,0.0,1.0
2020-11-05,30.4383,30.4383,30.4383,30.4383,73,30.4383,30.4383,30.4383,30.4383,73,0.0,1.0
2020-11-06,30.4758,30.4758,30.4758,30.4758,78,30.4758,30.4758,30.4758,30.4758,78,0.0,1.0
2020-11-09,30.613,30.92,30.613,30.92,1632,30.613,30.92,30.613,30.92,1632,0.0,1.0
2020-11-10,30.6003,30.74,30.6003,30.66,768,30.6003,30.74,30.6003,30.66,768,0.0,1.0
2020-11-11,30.7306,30.78,30.71,30.72,32207,30.7306,30.78,30.71,30.72,32207,0.0,1.0
2020-11-12,30.5931,30.5931,30.4601,30.4601,446,30.5931,30.5931,30.4601,30.4601,446,0.0,1.0
2020-11-13,30.751,30.751,30.73,30.735,1240,30.751,30.751,30.73,30.735,1240,0.0,1.0
2020-11-16,30.77,30.9,30.73,30.9,64024,30.77,30.9,30.73,30.9,64024,0.0,1.0
2020-11-17,30.793,30.793,30.75,30.75,20588,30.793,30.793,30.75,30.75,20588,0.0,1.0
2020-11-18,30.62,30.82,30.62,30.751,5980,30.62,30.82,30.62,30.751,5980,0.0,1.0
2020-11-19,30.732,30.732,30.66,30.66,6664,30.732,30.732,30.66,30.66,6664,0.0,1.0
2020-11-20,30.6852,30.6852,30.6852,30.6852,203,30.6852,30.6852,30.6852,30.6852,203,0.0,1.0
2020-11-23,30.7307,30.745,30.7307,30.745,302,30.7307,30.745,30.7307,30.745,302,0.0,1.0
2020-11-24,30.8725,30.89,30.74,30.805,3619,30.8725,30.89,30.74,30.805,3619,0.0,1.0
2020-11-25,30.8668,30.8668,30.8668,30.8668,133,30.8668,30.8668,30.8668,30.8668,133,0.0,1.0
2020-11-27,30.8834,30.8834,30.85,30.85,135,30.8834,30.8834,30.85,30.85,135,0.0,1.0
2020-11-30,30.8491,30.91,30.835,30.91,337,30.8491,30.91,30.835,30.91,337,0.0,1.0
2020-12-01,30.9411,30.9411,30.9411,30.9411,337,30.9411,30.9411,30.9411,30.9411,337,0.0,1.0
2020-12-02,30.935,30.935,30.935,30.935,59,30.935,30.935,30.935,30.935,59,0.0,1.0
2020-12-03,30.9198,30.9198,30.9198,30.9198,125,30.9198,30.9198,30.9198,30.9198,125,0.0,1.0
2020-12-04,31.004,31.004,30.93,30.9301,4163,31.004,31.004,30.93,30.9301,4163,0.0,1.0
2020-12-07,30.992,30.992,30.992,30.992,0,30.992,30.992,30.992,30.992,0,0.0,1.0
2020-12-08,31.0257,31.0257,30.93,30.93,4263,31.0257,31.0257,30.93,30.93,4263,0.0,1.0
2020-12-09,30.9634,30.9727,30.9289,30.96,1220,30.9634,30.9727,30.9289,30.96,1220,0.0,1.0
2020-12-10,30.9493,30.9493,30.86,30.88,8648,30.9493,30.9493,30.86,30.88,8648,0.0,1.0
2020-12-11,30.8955,30.8955,30.8955,30.8955,0,30.8955,30.8955,30.8955,30.8955,0,0.0,1.0
2020-12-14,30.8566,30.8566,30.8566,30.8566,119,30.8566,30.8566,30.8566,30.8566,119,0.0,1.0
2020-12-15,30.9568,30.9568,30.9258,30.9258,567,30.9568,30.9568,30.9258,30.9258,567,0.0,1.0
2020-12-16,30.9927,30.9927,30.9927,30.9927,3,30.9927,30.9927,30.9927,30.9927,3,0.0,1.0
2020-12-17,31.0341,31.035,30.97,30.9979,1176,31.0341,31.035,30.97,30.9979,1176,0.0,1.0
2020-12-18,30.9975,31.01,30.92,31.01,1350,30.9975,31.01,30.92,31.01,1350,0.0,1.0
2020-12-21,30.9211,30.9211,30.8,30.8,956,30.9211,30.9211,30.8,30.8,956,0.0,1.0
2020-12-22,30.925,30.9396,30.8601,30.9396,1119,30.925,30.9396,30.8601,30.9396,1119,0.0,1.0
2020-12-23,30.9748,30.9748,30.9748,30.9748,49,30.9748,30.9748,30.9748,30.9748,49,0.0,1.0
2020-12-24,31.0076,31.0076,31.0076,31.0076,49,31.0076,31.0076,31.0076,31.0076,49,0.0,1.0
2020-12-28,31.0723,31.0723,31.0723,31.0723,99,31.0723,31.0723,31.0723,31.0723,99,0.0,1.0
2020-12-29,31.0262,31.03,30.95,31.03,31723,31.0262,31.03,30.95,31.03,31723,0.0,1.0
2020-12-30,31.054,31.054,30.99,30.99,40687,31.054,31.054,30.99,30.99,40687,0.0,1.0
2020-12-31,31.1175,31.1175,31.03,31.03,243,31.1175,31.1175,31.03,31.03,243,0.0,1.0
2021-01-04,30.9582,30.9582,30.85,30.85,1444,30.9582,30.9582,30.85,30.85,1444,0.0,1.0
2021-01-05,31.0357,31.0357,30.9,30.9,91363,31.0357,31.0357,30.9,30.9,91363,0.0,1.0
2021-01-06,31.0628,31.148,31.0628,31.148,822,31.0628,31.148,31.0628,31.148,822,0.0,1.0
2021-01-07,31.1711,31.1711,31.16,31.16,259,31.1711,31.1711,31.16,31.16,259,0.0,1.0
2021-01-08,31.2252,31.2252,31.16,31.16,876,31.2252,31.2252,31.16,31.16,876,0.0,1.0
2021-01-11,31.1393,31.23,31.09,31.12,422,31.1393,31.23,31.09,31.12,422,0.0,1.0
2021-01-12,31.1764,31.1764,31.1764,31.1764,422,31.1764,31.1764,31.1764,31.1764,422,0.0,1.0
2021-01-13,31.2043,31.26,31.16,31.26,1615,31.2043,31.26,31.16,31.26,1615,0.0,1.0
2021-01-14,31.1595,31.1595,31.1595,31.1595,64,31.1595,31.1595,31.1595,31.1595,64,0.0,1.0
2021-01-15,31.0952,31.1193,31.0111,31.06,6556,31.0952,31.1193,31.0111,31.06,6556,0.0,1.0
2021-01-19,31.167,31.19,31.13,31.19,464,31.167,31.19,31.13,31.19,464,0.0,1.0
2021-01-20,31.228,31.2698,31.214,31.214,8792,31.228,31.2698,31.214,31.214,8792,0.0,1.0
2021-01-21,31.2689,31.32,31.2551,31.32,1140,31.2689,31.32,31.2551,31.32,1140,0.0,1.0
2021-01-22,31.2477,31.2477,31.19,31.19,6763,31.2477,31.2477,31.19,31.19,6763,0.0,1.0
2021-01-25,31.2302,31.28,31.17,31.17,2350,31.2302,31.28,31.17,31.17,2350,0.0,1.0
2021-01-26,31.2394,31.3381,31.1815,31.1815,2847,31.2394,31.3381,31.1815,31.1815,2847,0.0,1.0
2021-01-27,30.9383,31.169,30.9383,31.11,1225,30.9383,31.169,30.9383,31.11,1225,0.0,1.0
2021-01-28,31.1,31.18,31.032,31.16,16553,31.1,31.18,31.032,31.16,16553,0.0,1.0
2021-01-29,30.9048,30.9048,30.83,30.8616,4267,30.9048,30.9048,30.83,30.8616,4267,0.0,1.0
2021-02-01,31.0522,31.0522,30.88,30.9336,1672,31.0522,31.0522,30.88,30.9336,1672,0.0,1.0
2021-02-02,31.1713,31.1713,31.15,31.15,309,31.1713,31.1713,31.15,31.15,309,0.0,1.0
2021-02-03,31.1856,31.1856,31.185,31.185,498,31.1856,31.1856,31.185,31.185,498,0.0,1.0
2021-02-04,31.2672,31.32,31.2672,31.32,160,31.2672,31.32,31.2672,31.32,160,0.0,1.0
2021-02-05,31.2857,31.2857,31.24,31.25,398,31.2857,31.2857,31.24,31.25,398,0.0,1.0
2021-02-08,31.281,31.325,31.26,31.27,1328,31.281,31.325,31.26,31.27,1328,0.0,1.0
2021-02-09,31.3309,31.41,31.26,31.26,23738,31.3309,31.41,31.26,31.26,23738,0.0,1.0
2021-02-10,31.297,31.3,31.24,31.25,4131,31.297,31.3,31.24,31.25,4131,0.0,1.0
2021-02-11,31.315,31.325,31.315,31.325,295,31.315,31.325,31.315,31.325,295,0.0,1.0
2021-02-12,31.3668,31.4,31.3,31.346,579,31.3668,31.4,31.3,31.346,579,0.0,1.0
2021-02-16,31.3532,31.355,31.3532,31.355,435,31.3532,31.355,31.3532,31.355,435,0.0,1.0
2021-02-17,31.3557,31.4,31.316,31.37,588,31.3557,31.4,31.316,31.37,588,0.0,1.0
2021-02-18,31.354,31.44,31.295,31.295,129842,31.354,31.44,31.295,31.295,129842,0.0,1.0
2021-02-19,31.3584,31.3584,31.26,31.29,3064,31.3584,31.3584,31.26,31.29,3064,0.0,1.0
2021-02-22,31.3048,31.4099,31.23,31.4,7900,31.3048,31.4099,31.23,31.4,7900,0.0,1.0
2021-02-23,31.3551,31.3551,31.2824,31.2824,586,31.3551,31.3551,31.2824,31.2824,586,0.0,1.0
2021-02-24,31.4273,31.49,31.21,31.3,2493,31.4273,31.49,31.21,31.3,2493,0.0,1.0
2021-02-25,31.1911,31.415,31.1911,31.415,797,31.1911,31.415,31.1911,31.415,797,0.0,1.0
2021-02-26,31.13,31.35,31.13,31.14,1817,31.13,31.35,31.13,31.14,1817,0.0,1.0
2021-03-01,31.4063,31.47,31.3323,31.355,2990,31.4063,31.47,31.3323,31.355,2990,0.0,1.0
2021-03-02,31.3571,31.45,31.2901,31.405,7144,31.3571,31.45,31.2901,31.405,7144,0.0,1.0
2021-03-03,31.2616,31.4399,31.1818,31.27,7586,31.2616,31.4399,31.1818,31.27,7586,0.0,1.0
2021-03-04,31.1234,31.2199,30.94,31.1848,26490,31.1234,31.2199,30.94,31.1848,26490,0.0,1.0
2021-03-05,31.3309,31.3309,31.042,31.32,4341,31.3309,31.3309,31.042,31.32,4341,0.0,1.0
2021-03-08,31.3119,31.429,31.2719,31.429,6028,31.3119,31.429,31.2719,31.429,6028,0.0,1.0
2021-03-09,31.4111,31.5276,31.32,31.3401,8225,31.4111,31.5276,31.32,31.3401,8225,0.0,1.0
2021-03-10,31.445,31.455,31.37,31.455,604,31.445,31.455,31.37,31.455,604,0.0,1.0
2021-03-11,31.5106,31.5106,31.4,31.4,2983,31.5106,31.5106,31.4,31.4,2983,0.0,1.0
2021-03-12,31.528,31.528,31.505,31.505,2125,31.528,31.528,31.505,31.505,2125,0.0,1.0
2021-03-15,31.5835,31.5835,31.521,31.58,570,31.5835,31.5835,31.521,31.58,570,0.0,1.0
2021-03-16,31.5878,31.5878,31.5878,31.5878,102,31.5878,31.5878,31.5878,31.5878,102,0.0,1.0
2021-03-17,31.6245,31.6245,31.6245,31.6245,102,31.6245,31.6245,31.6245,31.6245,102,0.0,1.0
2021-03-18,31.5235,31.67,31.47,31.66,7009,31.5235,31.67,31.47,31.66,7009,0.0,1.0
2021-03-19,31.5475,31.5475,31.5475,31.5475,2,31.5475,31.5475,31.5475,31.5475,2,0.0,1.0
2021-03-22,31.63,31.668,31.53,31.6536,429239,31.63,31.668,31.53,31.6536,429239,0.0,1.0
2021-03-23,31.5727,31.635,31.48,31.635,460,31.5727,31.635,31.48,31.635,460,0.0,1.0
2021-03-24,31.5502,31.605,31.53,31.605,927,31.5502,31.605,31.53,31.605,927,0.0,1.0
2021-03-25,31.605,31.605,31.454,31.475,2200,31.605,31.605,31.454,31.475,2200,0.0,1.0
2021-03-26,31.7039,31.7039,31.7039,31.7039,2,31.7039,31.7039,31.7039,31.7039,2,0.0,1.0
2021-03-29,31.6829,31.6829,31.6829,31.6829,2,31.6829,31.6829,31.6829,31.6829,2,0.0,1.0
2021-03-30,31.6865,31.756,31.6865,31.74,447,31.6865,31.756,31.6865,31.74,447,0.0,1.0
2021-03-31,31.6659,31.69,31.6659,31.69,3068,31.6659,31.69,31.6659,31.69,3068,0.0,1.0
2021-04-01,31.8051,31.8051,31.69,31.69,11221,31.8051,31.8051,31.69,31.69,11221,0.0,1.0
2021-04-05,31.875,31.875,31.875,31.875,11221,31.875,31.875,31.875,31.875,11221,0.0,1.0
2021-04-06,31.8552,31.9569,31.8552,31.94,872,31.8552,31.9569,31.8552,31.94,872,0.0,1.0
2021-04-07,31.875,31.875,31.79,31.875,954,31.875,31.875,31.79,31.875,954,0.0,1.0
2021-04-08,31.8888,31.96,31.81,31.81,15100,31.8888,31.96,31.81,31.81,15100,0.0,1.0
2021-04-09,31.9247,31.9247,31.8019,31.81,4246,31.9247,31.9247,31.8019,31.81,4246,0.0,1.0
2021-04-12,31.9183,31.9183,31.822,31.83,5099,31.9183,31.9183,31.822,31.83,5099,0.0,1.0
2021-04-13,31.9393,32.0,31.852,32.0,878,31.9393,32.0,31.852,32.0,878,0.0,1.0
2021-04-14,31.915,31.9288,31.84,31.87,5036,31.915,31.9288,31.84,31.87,5036,0.0,1.0
2021-04-15,31.9616,31.9616,31.87,31.955,3527,31.9616,31.9616,31.87,31.955,3527,0.0,1.0
2021-04-16,31.975,32.07,31.975,32.07,125,31.975,32.07,31.975,32.07,125,0.0,1.0
2021-04-19,31.9401,31.9401,31.871,31.871,4261,31.9401,31.9401,31.871,31.871,4261,0.0,1.0
2021-04-20,31.9104,31.97,31.9104,31.97,328,31.9104,31.97,31.9104,31.97,328,0.0,1.0
2021-04-21,31.965,32.02,31.965,32.0,635,31.965,32.02,31.965,32.0,635,0.0,1.0
2021-04-22,31.9219,31.955,31.9219,31.955,108,31.9219,31.955,31.9219,31.955,108,0.0,1.0
2021-04-23,31.97,31.97,31.88,31.88,349,31.97,31.97,31.88,31.88,349,0.0,1.0
2021-04-26,31.975,31.975,31.918,31.918,2531,31.975,31.975,31.918,31.918,2531,0.0,1.0
2021-04-27,31.9848,31.9848,31.89,31.89,1168,31.9848,31.9848,31.89,31.89,1168,0.0,1.0
2021-04-28,31.9863,31.9863,31.98,31.98,236,31.9863,31.9863,31.98,31.98,236,0.0,1.0
2021-04-29,32.0,32.09,32.0,32.07,1127,32.0,32.09,32.0,32.07,1127,0.0,1.0
2021-04-30,31.9697,31.9697,31.9697,31.9697,1127,31.9697,31.9697,31.9697,31.9697,1127,0.0,1.0
2021-05-03,31.99,31.99,31.99,31.99,116,31.99,31.99,31.99,31.99,116,0.0,1.0
2021-05-04,31.945,31.945,31.945,31.945,116,31.945,31.945,31.945,31.945,116,0.0,1.0
2021-05-05,31.97,32.06,31.97,32.06,100,31.97,32.06,31.97,32.06,100,0.0,1.0
2021-05-06,31.9975,31.9975,31.9975,31.9975,1,31.9975,31.9975,31.9975,31.9975,1,0.0,1.0
2021-05-07,31.95,31.95,31.95,31.95,195,31.95,31.95,31.95,31.95,195,0.0,1.0
2021-05-10,32.0048,32.0048,31.92,31.92,207,32.0048,32.0048,31.92,31.92,207,0.0,1.0
2021-05-11,31.9312,31.9312,31.85,31.8585,735,31.9312,31.9312,31.85,31.8585,735,0.0,1.0
2021-05-12,31.7506,31.8899,31.7,31.835,1004,31.7506,31.8899,31.7,31.835,1004,0.0,1.0
2021-05-13,31.8966,31.8966,31.81,31.81,220,31.8966,31.8966,31.81,31.81,220,0.0,1.0
2021-05-14,31.9938,31.9938,31.91,31.91,237,31.9938,31.9938,31.91,31.91,237,0.0,1.0
2021-05-17,31.9643,31.9643,31.9643,31.9643,44,31.9643,31.9643,31.9643,31.9643,44,0.0,1.0
2021-05-18,31.9479,32.07,31.9479,32.07,394,31.9479,32.07,31.9479,32.07,394,0.0,1.0
2021-05-19,31.8948,31.8948,31.77,31.77,219,31.8948,31.8948,31.77,31.77,219,0.0,1.0
2021-05-20,31.9696,31.9696,31.9696,31.9696,219,31.9696,31.9696,31.9696,31.9696,219,0.0,1.0
2021-05-21,31.9802,31.9802,31.89,31.89,216,31.9802,31.9802,31.89,31.89,216,0.0,1.0
2021-05-24,32.04,32.04,31.95,31.95,1237,32.04,32.04,31.95,31.95,1237,0.0,1.0
2021-05-25,31.97,32.0247,31.95,31.97,26473,31.97,32.0247,31.95,31.97,26473,0.0,1.0
2021-05-26,32.0611,32.0611,31.97,32.06,2212,32.0611,32.0611,31.97,32.06,2212,0.0,1.0
2021-05-27,32.0933,32.0933,32.0,32.0,2630,32.0933,32.0933,32.0,32.0,2630,0.0,1.0
2021-05-28,32.1,32.1,32.02,32.02,567,32.1,32.1,32.02,32.02,567,0.0,1.0
2021-06-01,32.14,32.14,32.05,32.115,233043,32.14,32.14,32.05,32.115,233043,0.0,1.0
2021-06-02,32.14,32.1899,32.0,32.0,22819,32.14,32.1899,32.0,32.0,22819,0.0,1.0
2021-06-03,32.0801,32.16,32.0801,32.13,778,32.0801,32.16,32.0801,32.13,778,0.0,1.0
2021-06-04,32.1348,32.1348,32.0854,32.0854,500,32.1348,32.1348,32.0854,32.0854,500,0.0,1.0
2021-06-07,32.125,32.125,32.125,32.125,500,32.125,32.125,32.125,32.125,500,0.0,1.0
2021-06-08,32.125,32.125,32.04,32.04,103,32.125,32.125,32.04,32.04,103,0.0,1.0
2021-06-09,32.115,32.2199,32.115,32.2199,722,32.115,32.2199,32.115,32.2199,722,0.0,1.0
2021-06-10,32.07,32.155,32.06,32.135,11116,32.07,32.155,32.06,32.135,11116,0.0,1.0
2021-06-11,32.1648,32.203,32.0619,32.203,6136,32.1648,32.203,32.0619,32.203,6136,0.0,1.0
2021-06-14,32.09,32.09,32.09,32.09,168,32.09,32.09,32.09,32.09,168,0.0,1.0
2021-06-15,32.145,32.193,32.07,32.087,8350,32.145,32.193,32.07,32.087,8350,0.0,1.0
2021-06-16,32.1372,32.1372,32.07,32.07,146,32.1372,32.1372,32.07,32.07,146,0.0,1.0
2021-06-17,32.1455,32.25,32.1455,32.25,1401,32.1455,32.25,32.1455,32.25,1401,0.0,1.0
2021-06-18,32.0905,32.0905,32.0905,32.0905,1401,32.0905,32.0905,32.0905,32.0905,1401,0.0,1.0
2021-06-21,32.15,32.15,32.0001,32.0001,792,32.15,32.15,32.0001,32.0001,792,0.0,1.0
2021-06-22,32.1,32.1,32.09,32.09,1099,32.1,32.1,32.09,32.09,1099,0.0,1.0
2021-06-23,32.18,32.28,32.1,32.28,3614,32.18,32.28,32.1,32.28,3614,0.0,1.0
2021-06-24,32.195,32.195,32.11,32.11,382,32.195,32.195,32.11,32.11,382,0.0,1.0
2021-06-25,32.2,32.2,32.2,32.2,1,32.2,32.2,32.2,32.2,1,0.0,1.0
2021-06-28,32.235,32.235,32.235,32.235,32,32.235,32.235,32.235,32.235,32,0.0,1.0
2021-06-29,32.195,32.26,32.13,32.26,2303,32.195,32.26,32.13,32.26,2303,0.0,1.0
2021-06-30,32.195,32.195,32.13,32.14,365,32.195,32.195,32.13,32.14,365,0.0,1.0
2021-07-01,32.155,32.155,32.14,32.15,2296,32.155,32.155,32.14,32.15,2296,0.0,1.0
2021-07-02,32.205,32.205,32.205,32.205,2296,32.205,32.205,32.205,32.205,2296,0.0,1.0
2021-07-06,32.2,32.2,32.2,32.2,6,32.2,32.2,32.2,32.2,6,0.0,1.0
2021-07-07,32.2002,32.26,32.16,32.16,2221,32.2002,32.26,32.16,32.16,2221,0.0,1.0
2021-07-08,32.1885,32.2585,32.148,32.25,6333,32.1885,32.2585,32.148,32.25,6333,0.0,1.0
2021-07-09,32.205,32.205,32.205,32.205,312,32.205,32.205,32.205,32.205,312,0.0,1.0
2021-07-12,32.205,32.205,32.205,32.205,312,32.205,32.205,32.205,32.205,312,0.0,1.0
2021-07-13,32.205,32.205,32.205,32.205,102,32.205,32.205,32.205,32.205,102,0.0,1.0
2021-07-14,32.245,32.3,32.245,32.26,5297,32.245,32.3,32.245,32.26,5297,0.0,1.0
2021-07-15,32.24,32.33,32.24,32.276,1252,32.24,32.33,32.24,32.276,1252,0.0,1.0
2021-07-16,32.23,32.23,32.23,32.23,1252,32.23,32.23,32.23,32.23,1252,0.0,1.0
2021-07-19,32.158,32.23,32.0601,32.154,16774,32.158,32.23,32.0601,32.154,16774,0.0,1.0
2021-07-20,32.215,32.31,32.215,32.31,716,32.215,32.31,32.215,32.31,716,0.0,1.0
2021-07-21,32.245,32.245,32.245,32.245,20,32.245,32.245,32.245,32.245,20,0.0,1.0
2021-07-22,32.2502,32.2502,32.25,32.25,353,32.2502,32.2502,32.25,32.25,353,0.0,1.0
2021-07-23,32.265,32.303,32.23,32.2453,784,32.265,32.303,32.23,32.2453,784,0.0,1.0
2021-07-26,32.275,32.275,32.275,32.275,26,32.275,32.275,32.275,32.275,26,0.0,1.0
2021-07-27,32.24,32.24,32.24,32.24,987,32.24,32.24,32.24,32.24,987,0.0,1.0
2021-07-28,32.313,32.313,32.313,32.313,1004,32.313,32.313,32.313,32.313,1004,0.0,1.0
2021-07-29,32.2747,32.275,32.2747,32.275,708,32.2747,32.275,32.2747,32.275,708,0.0,1.0
2021-07-30,32.275,32.275,32.275,32.275,61,32.275,32.275,32.275,32.275,61,0.0,1.0
2021-08-02,32.265,32.265,32.265,32.265,226,32.265,32.265,32.265,32.265,226,0.0,1.0
2021-08-03,32.285,32.285,32.265,32.265,451,32.285,32.285,32.265,32.265,451,0.0,1.0
2021-08-04,32.285,32.285,32.285,32.285,118,32.285,32.285,32.285,32.285,118,0.0,1.0
2021-08-05,32.285,32.3,32.285,32.3,354,32.285,32.3,32.285,32.3,354,0.0,1.0
2021-08-06,32.295,32.295,32.295,32.295,354,32.295,32.295,32.295,32.295,354,0.0,1.0
2021-08-09,32.295,32.295,32.295,32.295,0,32.295,32.295,32.295,32.295,0,0.0,1.0
2021-08-10,32.2947,32.2947,32.2721,32.2721,398,32.2947,32.2947,32.2721,32.2721,398,0.0,1.0
2021-08-11,32.295,32.295,32.27,32.287,401,32.295,32.295,32.27,32.287,401,0.0,1.0
2021-08-12,32.285,32.36,32.285,32.36,463,32.285,32.36,32.285,32.36,463,0.0,1.0
2021-08-13,32.285,32.285,32.285,32.285,463,32.285,32.285,32.285,32.285,463,0.0,1.0
2021-08-16,32.3052,32.3052,32.3052,32.3052,280,32.3052,32.3052,32.3052,32.3052,280,0.0,1.0
2021-08-17,32.3055,32.3055,32.2268,32.2268,765,32.3055,32.3055,32.2268,32.2268,765,0.0,1.0
2021-08-18,32.2916,32.36,32.2916,32.305,821,32.2916,32.36,32.2916,32.305,821,0.0,1.0
2021-08-19,32.35,32.35,32.35,32.35,2670,32.35,32.35,32.35,32.35,2670,0.0,1.0
2021-08-20,32.32,32.32,32.32,32.32,19,32.32,32.32,32.32,32.32,19,0.0,1.0
2021-08-23,32.315,32.4,32.3097,32.4,1703,32.315,32.4,32.3097,32.4,1703,0.0,1.0
2021-08-24,32.325,32.4,32.325,32.325,1365,32.325,32.4,32.325,32.325,1365,0.0,1.0
2021-08-25,32.315,32.3982,32.274,32.31,9791,32.315,32.3982,32.274,32.31,9791,0.0,1.0
2021-08-26,32.3497,32.35,32.31,32.31,952,32.3497,32.35,32.31,32.31,952,0.0,1.0
2021-08-27,32.3757,32.3757,32.37,32.37,6242,32.3757,32.3757,32.37,32.37,6242,0.0,1.0
2021-08-30,32.38,32.41,32.38,32.41,2921,32.38,32.41,32.38,32.41,2921,0.0,1.0
2021-08-31,32.38,32.38,32.38,32.38,2921,32.38,32.38,32.38,32.38,2921,0.0,1.0
2021-09-01,32.325,32.4,32.25,32.4,5633,32.325,32.4,32.25,32.4,5633,0.0,1.0
2021-09-02,32.335,32.3999,32.26,32.26,140445,32.335,32.3999,32.26,32.26,140445,0.0,1.0
2021-09-03,32.345,32.3499,32.312,32.312,524,32.345,32.3499,32.312,32.312,524,0.0,1.0
2021-09-07,32.34,32.3799,32.3179,32.3499,3860,32.34,32.3799,32.3179,32.3499,3860,0.0,1.0
2021-09-08,32.3298,32.3499,32.28,32.32,5891,32.3298,32.3499,32.28,32.32,5891,0.0,1.0
2021-09-09,32.34,32.34,32.34,32.34,5891,32.34,32.34,32.34,32.34,5891,0.0,1.0
2021-09-10,32.33,32.33,32.315,32.315,1451,32.33,32.33,32.315,32.315,1451,0.0,1.0
2021-09-13,32.355,32.3899,32.341,32.36,3776,32.355,32.3899,32.341,32.36,3776,0.0,1.0
2021-09-14,32.3248,32.39,32.32,32.358,5465,32.3248,32.39,32.32,32.358,5465,0.0,1.0
2021-09-15,32.3449,32.3799,32.338,32.34,12636,32.3449,32.3799,32.338,32.34,12636,0.0,1.0
2021-09-16,32.3099,32.37,32.3,32.3699,42913,32.3099,32.37,32.3,32.3699,42913,0.0,1.0
2021-09-17,32.36,32.38,32.32,32.34,140958,32.36,32.38,32.32,32.34,140958,0.0,1.0
2021-09-20,32.1399,32.25,31.9161,32.25,85521,32.1399,32.25,31.9161,32.25,85521,0.0,1.0
2021-09-21,32.14,32.235,32.057,32.21,110890,32.14,32.235,32.057,32.21,110890,0.0,1.0
2021-09-22,32.28,32.3,32.22,32.22,18255,32.28,32.3,32.22,32.22,18255,0.0,1.0
2021-09-23,32.42,32.46,32.35,32.35,49598,32.42,32.46,32.35,32.35,49598,0.0,1.0
2021-09-24,32.478,32.5,32.37,32.41,43489,32.478,32.5,32.37,32.41,43489,0.0,1.0
2021-09-27,32.41,32.4699,32.383,32.44,29717,32.41,32.4699,32.383,32.44,29717,0.0,1.0
2021-09-28,32.155,32.3799,32.11,32.35,59342,32.155,32.3799,32.11,32.35,59342,0.0,1.0
2021-09-29,32.1659,32.23,32.1517,32.1799,48531,32.1659,32.23,32.1517,32.1799,48531,0.0,1.0
2021-09-30,32.05,32.26,32.01,32.24,74276,32.05,32.26,32.01,32.24,74276,0.0,1.0
2021-10-01,32.18,32.195,31.95,32.0,19849,32.18,32.195,31.95,32.0,19849,0.0,1.0
2021-10-04,31.9566,32.16,31.8901,32.15,60865,31.9566,32.16,31.8901,32.15,60865,0.0,1.0
2021-10-05,32.12,32.21,32.02,32.02,15881,32.12,32.21,32.02,32.02,15881,0.0,1.0
2021-10-06,32.175,32.2,31.97,32.04,82551,32.175,32.2,31.97,32.04,82551,0.0,1.0
2021-10-07,32.29,32.369,32.2201,32.3,17163,32.29,32.369,32.2201,32.3,17163,0.0,1.0
2021-10-08,32.2447,32.32,32.22,32.285,10358,32.2447,32.32,32.22,32.285,10358,0.0,1.0
2021-10-11,32.175,32.34,32.175,32.34,11643,32.175,32.34,32.175,32.34,11643,0.0,1.0
2021-10-12,32.1283,32.19,32.1283,32.19,11530,32.1283,32.19,32.1283,32.19,11530,0.0,1.0
2021-10-13,32.1849,32.33,32.11,32.22,44363,32.1849,32.33,32.11,32.22,44363,0.0,1.0
2021-10-14,32.4,32.44,32.25,32.25,5988,32.4,32.44,32.25,32.25,5988,0.0,1.0
2021-10-15,32.4947,32.53,32.4201,32.485,10073,32.4947,32.53,32.4201,32.485,10073,0.0,1.0
2021-10-18,32.5443,32.58,32.46,32.46,75861,32.5443,32.58,32.46,32.46,75861,0.0,1.0
2021-10-19,32.61,32.65,32.5201,32.5201,34804,32.61,32.65,32.5201,32.5201,34804,0.0,1.0
2021-10-20,32.655,32.7,32.634,32.66,7942,32.655,32.7,32.634,32.66,7942,0.0,1.0
2021-10-21,32.65,32.6849,32.61,32.66,4075,32.65,32.6849,32.61,32.66,4075,0.0,1.0
2021-10-22,32.6896,32.705,32.67,32.695,1671,32.6896,32.705,32.67,32.695,1671,0.0,1.0
2021-10-25,32.7598,32.7598,32.6533,32.695,8962,32.7598,32.7598,32.6533,32.695,8962,0.0,1.0
2021-10-26,32.7,32.86,32.7,32.86,16641,32.7,32.86,32.7,32.86,16641,0.0,1.0
2021-10-27,32.6976,32.82,32.6976,32.82,8078,32.6976,32.82,32.6976,32.82,8078,0.0,1.0
2021-10-28,32.7892,32.83,32.7301,32.74,10944,32.7892,32.83,32.7301,32.74,10944,0.0,1.0
2021-10-29,32.7944,32.81,32.77,32.78,1925,32.7944,32.81,32.77,32.78,1925,0.0,1.0
2021-11-01,32.8399,32.85,32.7701,32.834,1228,32.8399,32.85,32.7701,32.834,1228,0.0,1.0
2021-11-02,32.8897,32.91,32.8,32.8,1994,32.8897,32.91,32.8,32.8,1994,0.0,1.0
2021-11-03,32.9646,32.969,32.885,32.885,3489,32.9646,32.969,32.885,32.885,3489,0.0,1.0
2021-11-04,32.9898,32.9898,32.984,32.984,198,32.9898,32.9898,32.984,32.984,198,0.0,1.0
2021-11-05,32.9792,33.0,32.9401,33.0,907,32.9792,33.0,32.9401,33.0,907,0.0,1.0
2021-11-08,32.9957,33.0,32.985,32.99,17317,32.9957,33.0,32.985,32.99,17317,0.0,1.0
2021-11-09,32.9488,32.98,32.931,32.97,5743,32.9488,32.98,32.931,32.97,5743,0.0,1.0
2021-11-10,32.8853,32.94,32.84,32.94,2018,32.8853,32.94,32.84,32.94,2018,0.0,1.0
2021-11-11,32.8847,32.895,32.8847,32.895,149,32.8847,32.895,32.8847,32.895,149,0.0,1.0
2021-11-12,32.94,32.979,32.94,32.979,353,32.94,32.979,32.94,32.979,353,0.0,1.0
2021-11-15,32.93,32.93,32.93,32.93,69,32.93,32.93,32.93,32.93,69,0.0,1.0
2021-11-16,32.9812,32.9812,32.94,32.94,544,32.9812,32.9812,32.94,32.94,544,0.0,1.0
2021-11-17,32.9398,32.99,32.9398,32.99,1260,32.9398,32.99,32.9398,32.99,1260,0.0,1.0
2021-11-18,32.9575,32.98,32.92,32.96,944,32.9575,32.98,32.92,32.96,944,0.0,1.0
2021-11-19,32.9549,32.99,32.9549,32.97,1873,32.9549,32.99,32.9549,32.97,1873,0.0,1.0
2021-11-22,32.913,33.04,32.913,33.038,3296,32.913,33.04,32.913,33.038,3296,0.0,1.0
2021-11-23,32.9149,32.9288,32.87,32.87,47088,32.9149,32.9288,32.87,32.87,47088,0.0,1.0
2021-11-24,32.935,32.935,32.8876,32.91,1033,32.935,32.935,32.8876,32.91,1033,0.0,1.0
2021-11-26,32.6604,32.6604,32.6604,32.6604,1033,32.6604,32.6604,32.6604,32.6604,1033,0.0,1.0
2021-11-29,32.8523,32.8523,32.8523,32.8523,35,32.8523,32.8523,32.8523,32.8523,35,0.0,1.0
2021-11-30,32.581,32.7799,32.54,32.7799,1140,32.581,32.7799,32.54,32.7799,1140,0.0,1.0
2021-12-01,32.5,32.8,32.5,32.79,2529,32.5,32.8,32.5,32.79,2529,0.0,1.0
2021-12-02,32.5799,32.597,32.44,32.44,7402,32.5799,32.597,32.44,32.44,7402,0.0,1.0
2021-12-03,32.4534,32.62,32.36,32.62,5271,32.4534,32.62,32.36,32.62,5271,0.0,1.0
2021-12-06,32.659,32.71,32.55,32.55,28450,32.659,32.71,32.55,32.55,28450,0.0,1.0
2021-12-07,32.8778,32.8778,32.805,32.805,920,32.8778,32.8778,32.805,32.805,920,0.0,1.0
2021-12-08,32.949,32.99,32.949,32.97,3708,32.949,32.99,32.949,32.97,3708,0.0,1.0
2021-12-09,32.8888,32.96,32.8701,32.95,2519,32.8888,32.96,32.8701,32.95,2519,0.0,1.0
2021-12-10,32.9201,32.98,32.91,32.915,2462,32.9201,32.98,32.91,32.915,2462,0.0,1.0
2021-12-13,32.8881,32.96,32.8881,32.96,4747,32.8881,32.96,32.8881,32.96,4747,0.0,1.0
2021-12-14,32.8,32.85,32.75,32.75,5420,32.8,32.85,32.75,32.75,5420,0.0,1.0
2021-12-15,32.9439,32.9439,32.7,32.745,4968,32.9439,32.9439,32.7,32.745,4968,0.0,1.0
2021-12-16,32.8561,32.97,32.76,32.97,18970,32.8561,32.97,32.76,32.97,18970,0.0,1.0
2021-12-17,32.7419,32.78,32.65,32.705,10100,32.7419,32.78,32.65,32.705,10100,0.0,1.0
2021-12-20,32.6316,32.6316,32.47,32.53,55780,32.6316,32.6316,32.47,32.53,55780,0.0,1.0
2021-12-21,32.77,32.84,32.67,32.68,11827,32.77,32.84,32.67,32.68,11827,0.0,1.0
2021-12-22,32.9348,32.9348,32.93,32.93,237,32.9348,32.9348,32.93,32.93,237,0.0,1.0
2021-12-23,32.9961,32.9961,32.9961,32.9961,52,32.9961,32.9961,32.9961,32.9961,52,0.0,1.0
2021-12-27,33.0999,33.0999,33.03,33.03,499,33.0999,33.0999,33.03,33.03,499,0.0,1.0
2021-12-28,33.0951,33.105,33.09,33.1,600,33.0951,33.105,33.09,33.1,600,0.0,1.0
2021-12-29,33.126,33.14,33.126,33.14,165,33.126,33.14,33.126,33.14,165,0.0,1.0
2021-12-30,33.118,33.17,33.118,33.17,866,33.118,33.17,33.118,33.17,866,0.0,1.0
2021-12-31,33.1157,33.12,33.0701,33.0701,1669,33.1157,33.12,33.0701,33.0701,1669,0.0,1.0
2022-01-03,33.1431,33.1431,33.1431,33.1431,87,33.1431,33.1431,33.1431,33.1431,87,0.0,1.0
2022-01-04,33.1702,33.1702,33.14,33.14,6650,33.1702,33.1702,33.14,33.14,6650,0.0,1.0
2022-01-05,32.92,33.2,32.92,33.15,21969,32.92,33.2,32.92,33.15,21969,0.0,1.0
2022-01-06,32.9567,32.99,32.94,32.9761,3386,32.9567,32.99,32.94,32.9761,3386,0.0,1.0
2022-01-07,32.89,32.999,32.89,32.9,31378,32.89,32.999,32.89,32.9,31378,0.0,1.0
2022-01-10,32.9294,32.9294,32.755,32.755,1776,32.9294,32.9294,32.755,32.755,1776,0.0,1.0
2022-01-11,33.0367,33.0367,33.0367,33.0367,1,33.0367,33.0367,33.0367,33.0367,1,0.0,1.0
2022-01-12,33.0601,33.0601,33.0601,33.0601,63,33.0601,33.0601,33.0601,33.0601,63,0.0,1.0
2022-01-13,32.915,32.915,32.915,32.915,98,32.915,32.915,32.915,32.915,98,0.0,1.0
2022-01-14,32.91,32.9196,32.7902,32.7902,7433,32.91,32.9196,32.7902,32.7902,7433,0.0,1.0
2022-01-18,32.7143,32.76,32.71,32.76,1515,32.7143,32.76,32.71,32.76,1515,0.0,1.0
2022-01-19,32.648,32.805,32.648,32.805,4979,32.648,32.805,32.648,32.805,4979,0.0,1.0
2022-01-20,32.4965,32.4965,32.4965,32.4965,135,32.4965,32.4965,32.4965,32.4965,135,0.0,1.0
2022-01-21,32.2497,32.45,32.2497,32.36,21261,32.2497,32.45,32.2497,32.36,21261,0.0,1.0
2022-01-24,32.2785,32.2785,31.72,31.88,13774,32.2785,32.2785,31.72,31.88,13774,0.0,1.0
2022-01-25,32.1318,32.22,31.92,31.97,13308,32.1318,32.22,31.92,31.97,13308,0.0,1.0
2022-01-26,32.1032,32.28,32.02,32.27,446,32.1032,32.28,32.02,32.27,446,0.0,1.0
2022-01-27,32.0534,32.37,32.03,32.37,1936,32.0534,32.37,32.03,32.37,1936,0.0,1.0
2022-01-28,32.39,32.39,31.93,31.93,6204,32.39,32.39,31.93,31.93,6204,0.0,1.0
2022-01-31,32.5571,32.59,32.43,32.43,5485,32.5571,32.59,32.43,32.43,5485,0.0,1.0
2022-02-01,32.6847,32.6847,32.62,32.62,333,32.6847,32.6847,32.62,32.62,333,0.0,1.0
2022-02-02,32.817,32.817,32.7105,32.76,2863,32.817,32.817,32.7105,32.76,2863,0.0,1.0
2022-02-03,32.4897,32.665,32.44,32.58,3157,32.4897,32.665,32.44,32.58,3157,0.0,1.0
2022-02-04,32.5729,32.5729,32.5729,32.5729,258,32.5729,32.5729,32.5729,32.5729,258,0.0,1.0
2022-02-07,32.4958,32.54,32.4958,32.54,100,32.4958,32.54,32.4958,32.54,100,0.0,1.0
2022-02-08,32.6285,32.6285,32.56,32.56,320,32.6285,32.6285,32.56,32.56,320,0.0,1.0
2022-02-09,32.7789,32.7789,32.7789,32.7789,166,32.7789,32.7789,32.7789,32.7789,166,0.0,1.0
2022-02-10,32.5454,32.5454,32.5454,32.5454,18,32.5454,32.5454,32.5454,32.5454,18,0.0,1.0
2022-02-11,32.3478,32.3478,32.3478,32.3478,18,32.3478,32.3478,32.3478,32.3478,18,0.0,1.0
2022-02-14,32.271,32.31,32.2,32.3,7305,32.271,32.31,32.2,32.3,7305,0.0,1.0
2022-02-15,32.463,32.463,32.4154,32.4154,328,32.463,32.463,32.4154,32.4154,328,0.0,1.0
2022-02-16,32.5107,32.55,32.48,32.48,6191,32.5107,32.55,32.48,32.48,6191,0.0,1.0
2022-02-17,32.2411,32.42,32.2411,32.31,3917,32.2411,32.42,32.2411,32.31,3917,0.0,1.0
2022-02-18,32.1533,32.1533,32.1533,32.1533,136,32.1533,32.1533,32.1533,32.1533,136,0.0,1.0
2022-02-22,32.02,32.11,31.97,32.0801,7052,32.02,32.11,31.97,32.0801,7052,0.0,1.0
2022-02-23,31.7461,31.92,31.7461,31.92,200,31.7461,31.92,31.7461,31.92,200,0.0,1.0
2022-02-24,31.9239,31.9239,31.48,31.48,1475,31.9239,31.9239,31.48,31.48,1475,0.0,1.0
2022-02-25,32.232,32.232,32.0916,32.0916,548,32.232,32.232,32.0916,32.0916,548,0.0,1.0
2022-02-28,32.2002,32.2002,32.13,32.13,9394,32.2002,32.2002,32.13,32.13,9394,0.0,1.0
2022-03-01,31.9644,32.03,31.94,32.01,4440,31.9644,32.03,31.94,32.01,4440,0.0,1.0
2022-03-02,32.2864,32.2864,32.12,32.12,278,32.2864,32.2864,32.12,32.12,278,0.0,1.0
2022-03-03,32.1599,32.21,32.1599,32.21,200,32.1599,32.21,32.1599,32.21,200,0.0,1.0
2022-03-04,32.077,32.077,32.077,32.077,40,32.077,32.077,32.077,32.077,40,0.0,1.0
2022-03-07,31.6667,31.809,31.6667,31.809,446,31.6667,31.809,31.6667,31.809,446,0.0,1.0
2022-03-08,31.5683,31.86,31.54,31.54,2105,31.5683,31.86,31.54,31.54,2105,0.0,1.0
2022-03-09,31.8813,31.8813,31.8301,31.8301,700,31.8813,31.8813,31.8301,31.8301,700,0.0,1.0
2022-03-10,31.8523,31.8523,31.76,31.77,526,31.8523,31.8523,31.76,31.77,526,0.0,1.0
2022-03-11,31.6793,31.6793,31.6793,31.6793,13,31.6793,31.6793,31.6793,31.6793,13,0.0,1.0
2022-03-14,31.5442,31.5442,31.5442,31.5442,152,31.5442,31.5442,31.5442,31.5442,152,0.0,1.0
2022-03-15,31.846,31.846,31.71,31.7899,4140,31.846,31.846,31.71,31.7899,4140,0.0,1.0
2022-03-16,32.1659,32.1659,31.9,32.06,6026,32.1659,32.1659,31.9,32.06,6026,0.0,1.0
2022-03-17,32.3512,32.4,32.181,32.181,9757,32.3512,32.4,32.181,32.181,9757,0.0,1.0
2022-03-18,32.5357,32.5357,32.42,32.4299,967,32.5357,32.5357,32.42,32.4299,967,0.0,1.0
2022-03-21,32.5144,32.5599,32.5144,32.5599,5101,32.5144,32.5599,32.5144,32.5599,5101,0.0,1.0
2022-03-22,32.658,32.6799,32.658,32.6799,173,32.658,32.6799,32.658,32.6799,173,0.0,1.0
2022-03-23,32.5244,32.6057,32.51,32.51,2044,32.5244,32.6057,32.51,32.51,2044,0.0,1.0
2022-03-24,32.6969,32.6969,32.6969,32.6969,1386,32.6969,32.6969,32.6969,32.6969,1386,0.0,1.0
2022-03-25,32.7521,32.7521,32.6211,32.72,1697,32.7521,32.7521,32.6211,32.72,1697,0.0,1.0
2022-03-28,32.8375,32.8375,32.6657,32.6657,117,32.8375,32.8375,32.6657,32.6657,117,0.0,1.0
2022-03-29,32.993,32.993,32.993,32.993,20,32.993,32.993,32.993,32.993,20,0.0,1.0
2022-03-30,32.898,32.898,32.86,32.86,131,32.898,32.898,32.86,32.86,131,0.0,1.0
2022-03-31,32.763,32.763,32.763,32.763,131,32.763,32.763,32.763,32.763,131,0.0,1.0
2022-04-01,32.7863,32.7863,32.65,32.76,39303,32.7863,32.7863,32.65,32.76,39303,0.0,1.0
2022-04-04,32.8739,32.8739,32.8,32.8,300,32.8739,32.8739,32.8,32.8,300,0.0,1.0
2022-04-05,32.7291,32.865,32.7291,32.85,3051,32.7291,32.865,32.7291,32.85,3051,0.0,1.0
2022-04-06,32.6131,32.6131,32.54,32.54,4042,32.6131,32.6131,32.54,32.54,4042,0.0,1.0
2022-04-07,32.6639,32.67,32.5201,32.53,4618,32.6639,32.67,32.5201,32.53,4618,0.0,1.0
2022-04-08,32.6212,32.75,32.6212,32.75,3632,32.6212,32.75,32.6212,32.75,3632,0.0,1.0
2022-04-11,32.3918,32.48,32.3918,32.48,915,32.3918,32.48,32.3918,32.48,915,0.0,1.0
2022-04-12,32.3424,32.55,32.32,32.55,3721,32.3424,32.55,32.32,32.55,3721,0.0,1.0
2022-04-13,32.4892,32.4892,32.3389,32.3389,2546,32.4892,32.4892,32.3389,32.3389,2546,0.0,1.0
2022-04-14,32.3182,32.44,32.3182,32.44,310,32.3182,32.44,32.3182,32.44,310,0.0,1.0
2022-04-18,32.2975,32.419,32.2975,32.419,183,32.2975,32.419,32.2975,32.419,183,0.0,1.0
2022-04-19,32.5293,32.5293,32.33,32.36,2200,32.5293,32.5293,32.33,32.36,2200,0.0,1.0
2022-04-20,32.5221,32.57,32.52,32.56,14728,32.5221,32.57,32.52,32.56,14728,0.0,1.0
2022-04-21,32.3171,32.3171,32.3171,32.3171,0,32.3171,32.3171,32.3171,32.3171,0,0.0,1.0
2022-04-22,31.9134,32.24,31.9134,32.24,8332,31.9134,32.24,31.9134,32.24,8332,0.0,1.0
2022-04-25,31.9695,31.9695,31.71,31.71,2743,31.9695,31.9695,31.71,31.71,2743,0.0,1.0
2022-04-26,31.568,31.6999,31.568,31.65,1876,31.568,31.6999,31.568,31.65,1876,0.0,1.0
2022-04-27,31.62,31.769,31.57,31.64,34307,31.62,31.769,31.57,31.64,34307,0.0,1.0
2022-04-28,31.8848,31.99,31.65,31.65,3101,31.8848,31.99,31.65,31.65,3101,0.0,1.0
2022-04-29,31.3458,31.79,31.3458,31.75,4459,31.3458,31.79,31.3458,31.75,4459,0.0,1.0
2022-05-02,31.4126,31.445,31.22,31.34,2538,31.4126,31.445,31.22,31.34,2538,0.0,1.0
2022-05-03,31.5147,31.54,31.46,31.46,800,31.5147,31.54,31.46,31.46,800,0.0,1.0
2022-05-04,31.938,31.938,31.479,31.519,877,31.938,31.938,31.479,31.519,877,0.0,1.0
2022-05-05,31.383,31.759,31.383,31.74,5009,31.383,31.759,31.383,31.74,5009,0.0,1.0
2022-05-06,31.3387,31.3387,31.225,31.27,6174,31.3387,31.3387,31.225,31.27,6174,0.0,1.0
2022-05-09,30.8964,31.17,30.8964,31.17,6398,30.8964,31.17,30.8964,31.17,6398,0.0,1.0
2022-05-10,30.9211,31.13,30.86,31.13,13911,30.9211,31.13,30.86,31.13,13911,0.0,1.0
2022-05-11,30.7012,31.06,30.7,30.93,14404,30.7012,31.06,30.7,30.93,14404,0.0,1.0
2022-05-12,30.6753,30.6753,30.59,30.59,2782,30.6753,30.6753,30.59,30.59,2782,0.0,1.0
2022-05-13,31.01,31.09,30.88,30.88,2733,31.01,31.09,30.88,30.88,2733,0.0,1.0
2022-05-16,30.9461,31.009,30.92,30.93,671,30.9461,31.009,30.92,30.93,671,0.0,1.0
2022-05-17,31.11,31.15,31.0461,31.11,16669,31.11,31.15,31.0461,31.11,16669,0.0,1.0
2022-05-18,30.71,30.95,30.71,30.95,6762,30.71,30.95,30.71,30.95,6762,0.0,1.0
2022-05-19,30.5948,30.65,30.5,30.5,974,30.5948,30.65,30.5,30.5,974,0.0,1.0
2022-05-20,30.6,30.6,30.47,30.47,4344,30.6,30.6,30.47,30.47,4344,0.0,1.0
2022-05-23,30.7839,30.7839,30.62,30.62,354,30.7839,30.7839,30.62,30.62,354,0.0,1.0
2022-05-24,30.7326,30.75,30.575,30.6497,41058,30.7326,30.75,30.575,30.6497,41058,0.0,1.0
2022-05-25,30.8198,30.92,30.71,30.73,819349,30.8198,30.92,30.71,30.73,819349,0.0,1.0
2022-05-26,31.06,31.13,31.05,31.078,13417,31.06,31.13,31.05,31.078,13417,0.0,1.0
2022-05-27,31.3653,31.3653,31.25,31.2515,8909,31.3653,31.3653,31.25,31.2515,8909,0.0,1.0
2022-05-31,31.35,31.45,31.29,31.45,13684,31.35,31.45,31.29,31.45,13684,0.0,1.0
2022-06-01,31.25,31.3299,31.1377,31.1377,1439,31.25,31.3299,31.1377,31.1377,1439,0.0,1.0
2022-06-02,31.454,31.454,31.18,31.19,29566,31.454,31.454,31.18,31.19,29566,0.0,1.0
2022-06-03,31.2271,31.32,31.1894,31.32,3421,31.2271,31.32,31.1894,31.32,3421,0.0,1.0
2022-06-06,31.2606,31.4489,31.24,31.4489,2147,31.2606,31.4489,31.24,31.4489,2147,0.0,1.0
2022-06-07,31.3957,31.44,31.25,31.3608,3475,31.3957,31.44,31.25,31.3608,3475,0.0,1.0
2022-06-08,31.222,31.365,31.1801,31.315,7134,31.222,31.365,31.1801,31.315,7134,0.0,1.0
2022-06-09,30.927,31.19,30.927,31.1684,2983,30.927,31.19,30.927,31.1684,2983,0.0,1.0
2022-06-10,30.6288,30.69,30.59,30.625,4120,30.6288,30.69,30.59,30.625,4120,0.0,1.0
2022-06-13,30.2559,30.38,30.2559,30.31,3253,30.2559,30.38,30.2559,30.31,3253,0.0,1.0
2022-06-14,30.2411,30.2661,30.2,30.2661,1735,30.2411,30.2661,30.2,30.2661,1735,0.0,1.0
2022-06-15,30.341,30.47,30.27,30.32,15461,30.341,30.47,30.27,30.32,15461,0.0,1.0
2022-06-16,30.13,30.179,30.05,30.179,9200,30.13,30.179,30.05,30.179,9200,0.0,1.0
2022-06-17,30.17,30.189,30.09,30.1492,3193,30.17,30.189,30.09,30.1492,3193,0.0,1.0
2022-06-21,30.32,30.33,30.28,30.28,2670,30.32,30.33,30.28,30.28,2670,0.0,1.0
2022-06-22,30.33,30.37,30.31,30.31,17596,30.33,30.37,30.31,30.31,17596,0.0,1.0
2022-06-23,30.343,30.36,30.27,30.32,36892,30.343,30.36,30.27,30.32,36892,0.0,1.0
2022-06-24,30.5582,30.56,30.48,30.48,1147,30.5582,30.56,30.48,30.48,1147,0.0,1.0
2022-06-27,30.52,30.57,30.4701,30.53,5347,30.52,30.57,30.4701,30.53,5347,0.0,1.0
2022-06-28,30.3759,30.58,30.3759,30.58,9723,30.3759,30.58,30.3759,30.58,9723,0.0,1.0
2022-06-29,30.3807,30.42,30.3237,30.3237,4779,30.3807,30.42,30.3237,30.3237,4779,0.0,1.0
2022-06-30,30.3049,30.3999,30.24,30.24,2144,30.3049,30.3999,30.24,30.24,2144,0.0,1.0
2022-07-01,30.3761,30.3892,30.28,30.35,10281,30.3761,30.3892,30.28,30.35,10281,0.0,1.0
2022-07-05,30.355,30.36,30.26,30.29,6518,30.355,30.36,30.26,30.29,6518,0.0,1.0
2022-07-06,30.4055,30.44,30.34,30.36,2955,30.4055,30.44,30.34,30.36,2955,0.0,1.0
2022-07-07,30.53,30.54,30.5,30.509,5486,30.53,30.54,30.5,30.509,5486,0.0,1.0
2022-07-08,30.4884,30.5299,30.4884,30.5299,380,30.4884,30.5299,30.4884,30.5299,380,0.0,1.0
2022-07-11,30.45,30.47,30.37,30.42,2177,30.45,30.47,30.37,30.42,2177,0.0,1.0
2022-07-12,30.36,30.4,30.32,30.3886,31798,30.36,30.4,30.32,30.3886,31798,0.0,1.0
2022-07-13,30.35,30.38,30.29,30.32,10286,30.35,30.38,30.29,30.32,10286,0.0,1.0
2022-07-14,30.33,30.37,30.3076,30.33,57657,30.33,30.37,30.3076,30.33,57657,0.0,1.0
2022-07-15,30.4052,30.43,30.38,30.405,2593,30.4052,30.43,30.38,30.405,2593,0.0,1.0
2022-07-18,30.3648,30.4192,30.355,30.4192,3946,30.3648,30.4192,30.355,30.4192,3946,0.0,1.0
2022-07-19,30.5207,30.56,30.37,30.37,23627,30.5207,30.56,30.37,30.37,23627,0.0,1.0
2022-07-20,30.6,30.62,30.5244,30.55,299836,30.6,30.62,30.5244,30.55,299836,0.0,1.0
2022-07-21,30.67,30.67,30.51,30.62,46239,30.67,30.67,30.51,30.62,46239,0.0,1.0
2022-07-22,30.59,30.67,30.5184,30.67,14038,30.59,30.67,30.5184,30.67,14038,0.0,1.0
2022-07-25,30.56,30.62,30.52,30.62,4712,30.56,30.62,30.52,30.62,4712,0.0,1.0
2022-07-26,30.4857,30.5499,30.4857,30.5499,397,30.4857,30.5499,30.4857,30.5499,397,0.0,1.0
2022-07-27,30.6489,30.69,30.51,30.589,4719,30.6489,30.69,30.51,30.589,4719,0.0,1.0
2022-07-28,30.7434,30.7499,30.73,30.7328,1252,30.7434,30.7499,30.73,30.7328,1252,0.0,1.0
2022-07-29,30.902,30.915,30.8893,30.8893,306,30.902,30.915,30.8893,30.8893,306,0.0,1.0
2022-08-01,30.86,30.96,30.85,30.9599,29661,30.86,30.96,30.85,30.9599,29661,0.0,1.0
2022-08-02,30.8182,30.94,30.8,30.879,180550,30.8182,30.94,30.8,30.879,180550,0.0,1.0
2022-08-03,31.0,31.03,30.8965,30.92,5511,31.0,31.03,30.8965,30.92,5511,0.0,1.0
2022-08-04,30.9615,30.9799,30.95,30.95,7748,30.9615,30.9799,30.95,30.95,7748,0.0,1.0
2022-08-05,30.8968,30.93,30.8508,30.8508,12632,30.8968,30.93,30.8508,30.8508,12632,0.0,1.0
2022-08-08,30.8838,30.91,30.8838,30.91,1570,30.8838,30.91,30.8838,30.91,1570,0.0,1.0
2022-08-09,30.7705,30.835,30.76,30.828,51861,30.7705,30.835,30.76,30.828,51861,0.0,1.0
2022-08-10,31.0556,31.0799,30.97,30.97,4545,31.0556,31.0799,30.97,30.97,4545,0.0,1.0
2022-08-11,31.04,31.1843,31.04,31.1843,81302,31.04,31.1843,31.04,31.1843,81302,0.0,1.0
2022-08-12,31.3622,31.3622,31.2578,31.2578,91165,31.3622,31.3622,31.2578,31.2578,91165,0.0,1.0
2022-08-15,31.4458,31.48,31.3134,31.3134,9400,31.4458,31.48,31.3134,31.3134,9400,0.0,1.0
2022-08-16,31.52,31.52,31.51,31.51,1910,31.52,31.52,31.51,31.51,1910,0.0,1.0
2022-08-17,31.3375,31.39,31.2901,31.34,12119,31.3375,31.39,31.2901,31.34,12119,0.0,1.0
2022-08-18,31.3201,31.349,31.29,31.29,131804,31.3201,31.349,31.29,31.29,131804,0.0,1.0
2022-08-19,31.0934,31.225,31.08,31.225,3973,31.0934,31.225,31.08,31.225,3973,0.0,1.0
2022-08-22,30.7621,30.88,30.74,30.88,19205,30.7621,30.88,30.74,30.88,19205,0.0,1.0
2022-08-23,30.73,30.78,30.7,30.77,111496,30.73,30.78,30.7,30.77,111496,0.0,1.0
2022-08-24,30.715,30.76,30.68,30.73,1496773,30.715,30.76,30.68,30.73,1496773,0.0,1.0
2022-08-25,30.87,30.89,30.785,30.8599,12990,30.87,30.89,30.785,30.8599,12990,0.0,1.0
2022-08-26,30.51,30.8661,30.51,30.8661,83245,30.51,30.8661,30.51,30.8661,83245,0.0,1.0
2022-08-29,30.5348,30.58,30.495,30.495,65663,30.5348,30.58,30.495,30.495,65663,0.0,1.0
2022-08-30,30.4419,30.48,30.41,30.42,3045,30.4419,30.48,30.41,30.42,3045,0.0,1.0
2022-08-31,30.46,30.46,30.43,30.435,15217,30.46,30.46,30.43,30.435,15217,0.0,1.0
2022-09-01,30.44,30.45,30.37,30.37,185658,30.44,30.45,30.37,30.37,185658,0.0,1.0
2022-09-02,30.46,30.5099,30.425,30.5099,15199,30.46,30.5099,30.425,30.5099,15199,0.0,1.0
2022-09-06,30.409,30.45,30.37,30.44,11436,30.409,30.45,30.37,30.44,11436,0.0,1.0
2022-09-07,30.47,30.48,30.415,30.4242,12514,30.47,30.48,30.415,30.4242,12514,0.0,1.0
2022-09-08,30.425,30.47,30.425,30.4563,8217,30.425,30.47,30.425,30.4563,8217,0.0,1.0
2022-09-09,30.45,30.5,30.42,30.43,14276,30.45,30.5,30.42,30.43,14276,0.0,1.0
2022-09-12,30.4957,30.53,30.4402,30.46,73630,30.4957,30.53,30.4402,30.46,73630,0.0,1.0
2022-09-13,30.38,30.46,30.361,30.4423,86514,30.38,30.46,30.361,30.4423,86514,0.0,1.0
2022-09-14,30.3958,30.44,30.3601,30.4,18256,30.3958,30.44,30.3601,30.4,18256,0.0,1.0
2022-09-15,30.47,30.48,30.39,30.42,242054,30.47,30.48,30.39,30.42,242054,0.0,1.0
2022-09-16,30.36,30.49,30.36,30.47,807272,30.36,30.49,30.36,30.47,807272,0.0,1.0
2022-09-19,30.57,30.59,30.35,30.35,383372,30.57,30.59,30.35,30.35,383372,0.0,1.0
2022-09-20,30.39,30.45,30.261,30.36,133572,30.39,30.45,30.261,30.36,133572,0.0,1.0
2022-09-21,30.16,30.5599,30.16,30.48,122997,30.16,30.5599,30.16,30.48,122997,0.0,1.0
2022-09-22,30.035,30.11,29.9644,30.07,263058,30.035,30.11,29.9644,30.07,263058,0.0,1.0
2022-09-23,29.75,29.796,29.54,29.7889,339556,29.75,29.796,29.54,29.7889,339556,0.0,1.0
2022-09-26,29.5811,29.83,29.53,29.6,811733,29.5811,29.83,29.53,29.6,811733,0.0,1.0
2022-09-27,29.56,29.7911,29.4201,29.74,116616,29.56,29.7911,29.4201,29.74,116616,0.0,1.0
2022-09-28,29.87,29.9192,29.57,29.57,445089,29.87,29.9192,29.57,29.57,445089,0.0,1.0
2022-09-29,29.5189,29.609,29.3681,29.57,292295,29.5189,29.609,29.3681,29.57,292295,0.0,1.0
2022-09-30,29.3599,29.68,29.3,29.51,98202,29.3599,29.68,29.3,29.51,98202,0.0,1.0
2022-10-03,29.7,29.79,29.42,29.445,170785,29.7,29.79,29.42,29.445,170785,0.0,1.0
2022-10-04,30.1173,30.1628,29.9,29.9,260576,30.1173,30.1628,29.9,29.9,260576,0.0,1.0
2022-10-05,30.13,30.22,29.885,30.02,352684,30.13,30.22,29.885,30.02,352684,0.0,1.0
2022-10-06,29.97,30.1699,29.9401,30.0,67866,29.97,30.1699,29.9401,30.0,67866,0.0,1.0
2022-10-07,29.52,29.82,29.435,29.82,88288,29.52,29.82,29.435,29.82,88288,0.0,1.0
2022-10-10,29.4061,29.52,29.31,29.52,134982,29.4061,29.52,29.31,29.52,134982,0.0,1.0
2022-10-11,29.299,29.5,29.21,29.315,154017,29.299,29.5,29.21,29.315,154017,0.0,1.0
2022-10-12,29.2618,29.38,29.2473,29.34,169650,29.2618,29.38,29.2473,29.34,169650,0.0,1.0
2022-10-13,29.613,29.679,28.8891,28.97,199481,29.613,29.679,28.8891,28.97,199481,0.0,1.0
2022-10-14,29.27,29.725,29.2501,29.725,336463,29.27,29.725,29.2501,29.725,336463,0.0,1.0
2022-10-17,29.59,29.68,29.56,29.56,109610,29.59,29.68,29.56,29.56,109610,0.0,1.0
2022-10-18,29.79,29.97,29.68,29.97,103059,29.79,29.97,29.68,29.97,103059,0.0,1.0
2022-10-19,29.67,29.81,29.58,29.74,90269,29.67,29.81,29.58,29.74,90269,0.0,1.0
2022-10-20,29.55,29.835,29.54,29.68,93350,29.55,29.835,29.54,29.68,93350,0.0,1.0
2022-10-21,29.96,29.98,29.53,29.62,212666,29.96,29.98,29.53,29.62,212666,0.0,1.0
2022-10-24,30.0645,30.13,29.8999,30.05,116560,30.0645,30.13,29.8999,30.05,116560,0.0,1.0
2022-10-25,30.33,30.33,30.11,30.11,51018,30.33,30.33,30.11,30.11,51018,0.0,1.0
2022-10-26,30.27,30.43,30.2001,30.22,124661,30.27,30.43,30.2001,30.22,124661,0.0,1.0
2022-10-27,30.2,30.36,30.15,30.24,87107,30.2,30.36,30.15,30.24,87107,0.0,1.0
2022-10-28,30.535,30.54,30.2001,30.27,102004,30.535,30.54,30.2001,30.27,102004,0.0,1.0
2022-10-31,30.46,30.5,30.39,30.42,59036,30.46,30.5,30.39,30.42,59036,0.0,1.0
2022-11-01,30.42,30.52,30.36,30.52,22769,30.42,30.52,30.36,30.52,22769,0.0,1.0
2022-11-02,30.0193,30.54,30.0193,30.32,61063,30.0193,30.54,30.0193,30.32,61063,0.0,1.0
2022-11-03,29.8808,29.98,29.85,29.85,50681,29.8808,29.98,29.85,29.85,50681,0.0,1.0
2022-11-04,30.09,30.15,29.84,30.03,82375,30.09,30.15,29.84,30.03,82375,0.0,1.0
2022-11-07,30.2155,30.25,30.08,30.08,32835,30.2155,30.25,30.08,30.08,32835,0.0,1.0
2022-11-08,30.27,30.42,30.155,30.2796,14811,30.27,30.42,30.155,30.2796,14811,0.0,1.0
2022-11-09,30.03,30.27,29.9901,30.27,65306,30.03,30.27,29.9901,30.27,65306,0.0,1.0
2022-11-10,30.8204,30.8204,30.5299,30.63,201669,30.8204,30.8204,30.5299,30.63,201669,0.0,1.0
2022-11-11,30.9499,30.9799,30.7708,30.78,16243,30.9499,30.9799,30.7708,30.78,16243,0.0,1.0
2022-11-14,30.78,31.0,30.78,30.8,185048,30.78,31.0,30.78,30.8,185048,0.0,1.0
2022-11-15,30.975,31.08,30.85,31.04,43669,30.975,31.08,30.85,31.04,43669,0.0,1.0
2022-11-16,30.9,30.9,30.83,30.83,26976,30.9,30.9,30.83,30.83,26976,0.0,1.0
2022-11-17,30.8,30.82,30.66,30.69,35437,30.8,30.82,30.66,30.69,35437,0.0,1.0
2022-11-18,30.89,30.92,30.78,30.89,9848,30.89,30.92,30.78,30.89,9848,0.0,1.0
2022-11-21,30.8662,30.8999,30.79,30.8493,73618,30.8662,30.8999,30.79,30.8493,73618,0.0,1.0
2022-11-22,31.05,31.0673,30.91,30.98,17156,31.05,31.0673,30.91,30.98,17156,0.0,1.0
2022-11-23,31.14,31.15,31.02,31.02,1543187,31.14,31.15,31.02,31.02,1543187,0.0,1.0
2022-11-25,31.1556,31.2,31.1556,31.2,2694,31.1556,31.2,31.1556,31.2,2694,0.0,1.0
2022-11-28,30.91,31.05,30.91,31.05,9301,30.91,31.05,30.91,31.05,9301,0.0,1.0
2022-11-29,30.94,30.95,30.8729,30.8729,3488,30.94,30.95,30.8729,30.8729,3488,0.0,1.0
2022-11-30,31.36,31.36,30.86,30.94,16090,31.36,31.36,30.86,30.94,16090,0.0,1.0
2022-12-01,31.38,31.46,31.34,31.46,53366,31.38,31.46,31.34,31.46,53366,0.0,1.0
2022-12-02,31.35,31.405,31.17,31.17,17507,31.35,31.405,31.17,31.17,17507,0.0,1.0
2022-12-05,31.1,31.28,31.1,31.25,3847,31.1,31.28,31.1,31.25,3847,0.0,1.0
2022-12-06,30.96,31.2,30.85,31.08,58772,30.96,31.2,30.85,31.08,58772,0.0,1.0
2022-12-07,30.8795,30.955,30.8795,30.955,11520,30.8795,30.955,30.8795,30.955,11520,0.0,1.0
2022-12-08,31.01,31.0545,30.985,31.0545,15541,31.01,31.0545,30.985,31.0545,15541,0.0,1.0
2022-12-09,30.94,31.09,30.94,31.06,20838,30.94,31.09,30.94,31.06,20838,0.0,1.0
2022-12-12,31.08,31.13,30.935,30.935,14728,31.08,31.13,30.935,30.935,14728,0.0,1.0
2022-12-13,31.25,31.36,31.16,31.33,26840,31.25,31.36,31.16,31.33,26840,0.0,1.0
2022-12-14,31.1934,31.3899,31.105,31.35,4241,31.1934,31.3899,31.105,31.35,4241,0.0,1.0
2022-12-15,30.745,30.92,30.715,30.92,13827,30.745,30.92,30.715,30.92,13827,0.0,1.0
2022-12-16,30.59,30.69,30.4822,30.68,40673,30.59,30.69,30.4822,30.68,40673,0.0,1.0
2022-12-19,30.53,30.58,30.4301,30.58,85865,30.53,30.58,30.4301,30.58,85865,0.0,1.0
2022-12-20,30.4992,30.5683,30.39,30.39,4519,30.4992,30.5683,30.39,30.39,4519,0.0,1.0
2022-12-21,30.71,30.79,30.71,30.75,90365,30.71,30.79,30.71,30.75,90365,0.0,1.0
2022-12-22,30.48,30.49,30.27,30.48,18571,30.48,30.49,30.27,30.48,18571,0.0,1.0
2022-12-23,30.57,30.6226,30.41,30.45,55698,30.57,30.6226,30.41,30.45,55698,0.0,1.0
2022-12-27,30.59,30.64,30.52,30.57,6268,30.59,30.64,30.52,30.57,6268,0.0,1.0
2022-12-28,30.39,30.605,30.3701,30.5,26880,30.39,30.605,30.3701,30.5,26880,0.0,1.0
2022-12-29,30.59,30.645,30.56,30.59,10525,30.59,30.645,30.56,30.59,10525,0.0,1.0
2022-12-30,30.65,30.65,30.46,30.47,5415,30.65,30.65,30.46,30.47,5415,0.0,1.0
2023-01-03,30.5348,30.71,30.4455,30.7,6520,30.5348,30.71,30.4455,30.7,6520,0.0,1.0
2023-01-04,30.61,30.695,30.53,30.58,8532,30.61,30.695,30.53,30.58,8532,0.0,1.0
2023-01-05,30.41,30.56,30.41,30.5,123104,30.41,30.56,30.41,30.5,123104,0.0,1.0
2023-01-06,30.8,30.9,30.51,30.54,187432,30.8,30.9,30.51,30.54,187432,0.0,1.0
2023-01-09,30.8188,31.07,30.8188,30.89,5035,30.8188,31.07,30.8188,30.89,5035,0.0,1.0
2023-01-10,30.9589,30.9589,30.825,30.84,124343,30.9589,30.9589,30.825,30.84,124343,0.0,1.0
2023-01-11,31.1553,31.1553,31.0301,31.0301,12906,31.1553,31.1553,31.0301,31.0301,12906,0.0,1.0
2023-01-12,31.2148,31.3,31.1201,31.1201,11071,31.2148,31.3,31.1201,31.1201,11071,0.0,1.0
2023-01-13,31.3314,31.3314,31.17,31.18,14550,31.3314,31.3314,31.17,31.18,14550,0.0,1.0
2023-01-17,31.3235,31.4299,31.3131,31.4299,7722,31.3235,31.4299,31.3131,31.4299,7722,0.0,1.0
2023-01-18,31.05,31.43,31.05,31.43,20401,31.05,31.43,31.05,31.43,20401,0.0,1.0
2023-01-19,30.9524,31.03,30.8401,30.976,5235,30.9524,31.03,30.8401,30.976,5235,0.0,1.0
2023-01-20,31.2818,31.2818,31.02,31.02,22518,31.2818,31.2818,31.02,31.02,22518,0.0,1.0
2023-01-23,31.491,31.58,31.43,31.47,70244,31.491,31.58,31.43,31.47,70244,0.0,1.0
2023-01-24,31.4832,31.49,31.41,31.43,26024,31.4832,31.49,31.41,31.43,26024,0.0,1.0
2023-01-25,31.458,31.475,31.195,31.33,9872,31.458,31.475,31.195,31.33,9872,0.0,1.0
2023-01-26,31.67,31.67,31.48,31.56,153361,31.67,31.67,31.48,31.56,153361,0.0,1.0
2023-01-27,31.7441,31.7924,31.69,31.69,5435,31.7441,31.7924,31.69,31.69,5435,0.0,1.0
2023-01-30,31.472,31.6802,31.472,31.65,3170,31.472,31.6802,31.472,31.65,3170,0.0,1.0
2023-01-31,31.7711,31.7711,31.57,31.57,26417,31.7711,31.7711,31.57,31.57,26417,0.0,1.0
2023-02-01,31.9728,32.065,31.61,31.75,47651,31.9728,32.065,31.61,31.75,47651,0.0,1.0
2023-02-02,32.2072,32.255,32.052,32.13,500135,32.2072,32.255,32.052,32.13,500135,0.0,1.0
2023-02-03,32.0204,32.18,32.0,32.12,22621,32.0204,32.18,32.0,32.12,22621,0.0,1.0
2023-02-06,31.882,31.9304,31.85,31.91,39047,31.882,31.9304,31.85,31.91,39047,0.0,1.0
2023-02-07,32.1512,32.16,31.8146,31.85,208098,32.1512,32.16,31.8146,31.85,208098,0.0,1.0
2023-02-08,31.9227,32.08,31.91,32.08,392369,31.9227,32.08,31.91,32.08,392369,0.0,1.0
2023-02-09,31.7863,32.02,31.75,32.0,1443382,31.7863,32.02,31.75,32.0,1443382,0.0,1.0
2023-02-10,31.82,31.83,31.69,31.69,41601,31.82,31.83,31.69,31.69,41601,0.0,1.0
2023-02-13,31.9784,31.99,31.87,31.87,51629,31.9784,31.99,31.87,31.87,51629,0.0,1.0
2023-02-14,32.0496,32.09,31.8506,31.98,35147,32.0496,32.09,31.8506,31.98,35147,0.0,1.0
2023-02-15,32.06,32.06,31.95,31.95,6313,32.06,32.06,31.95,31.95,6313,0.0,1.0
2023-02-16,31.8378,32.05,31.82,31.82,16243,31.8378,32.05,31.82,31.82,16243,0.0,1.0
2023-02-17,31.7737,31.7737,31.66,31.7,16346,31.7737,31.7737,31.66,31.7,16346,0.0,1.0
2023-02-21,31.4197,31.54,31.4,31.54,9502,31.4197,31.54,31.4,31.54,9502,0.0,1.0
2023-02-22,31.3784,31.48,31.312,31.4,31979,31.3784,31.48,31.312,31.4,31979,0.0,1.0
2023-02-23,31.4912,31.55,31.37,31.55,12839,31.4912,31.55,31.37,31.55,12839,0.0,1.0
2023-02-24,31.2625,31.2625,31.1768,31.19,7149,31.2625,31.2625,31.1768,31.19,7149,0.0,1.0
2023-02-27,31.3399,31.48,31.3399,31.42,16203,31.3399,31.48,31.3399,31.42,16203,0.0,1.0
2023-02-28,31.3175,31.35,31.27,31.33,3623,31.3175,31.35,31.27,31.33,3623,0.0,1.0
2023-03-01,31.19,31.2923,31.16,31.2923,5645,31.19,31.2923,31.16,31.2923,5645,0.0,1.0
2023-03-02,31.3335,31.3335,31.1201,31.16,14580,31.3335,31.3335,31.1201,31.16,14580,0.0,1.0
2023-03-03,31.6394,31.6394,31.46,31.46,3885,31.6394,31.6394,31.46,31.46,3885,0.0,1.0
2023-03-06,31.655,31.79,31.655,31.75,1171,31.655,31.79,31.655,31.75,1171,0.0,1.0
2023-03-07,31.35,31.65,31.33,31.65,12722,31.35,31.65,31.33,31.65,12722,0.0,1.0
2023-03-08,31.36,31.41,31.26,31.36,9468,31.36,31.41,31.26,31.36,9468,0.0,1.0
2023-03-09,31.0269,31.448,30.99,31.448,180611,31.0269,31.448,30.99,31.448,180611,0.0,1.0
2023-03-10,30.7593,30.94,30.7593,30.92,10168,30.7593,30.94,30.7593,30.92,10168,0.0,1.0
2023-03-13,30.7878,30.93,30.67,30.67,18504,30.7878,30.93,30.67,30.67,18504,0.0,1.0
2023-03-14,31.0625,31.12,30.91,31.03,8036,31.0625,31.12,30.91,31.03,8036,0.0,1.0
2023-03-15,30.9296,30.9296,30.752,30.86,9432,30.9296,30.9296,30.752,30.86,9432,0.0,1.0
2023-03-16,31.2917,31.3,30.91,30.91,4631,31.2917,31.3,30.91,30.91,4631,0.0,1.0
2023-03-17,31.1126,31.25,31.0595,31.17,5055,31.1126,31.25,31.0595,31.17,5055,0.0,1.0
2023-03-20,31.24,31.2953,31.1201,31.16,70382,31.24,31.2953,31.1201,31.16,70382,0.0,1.0
2023-03-21,31.5347,31.5347,31.35,31.49,49673,31.5347,31.5347,31.35,31.49,49673,0.0,1.0
2023-03-22,31.2568,31.65,31.2568,31.48,30161,31.2568,31.65,31.2568,31.48,30161,0.0,1.0
2023-03-23,31.2862,31.54,31.115,31.3313,31429,31.2862,31.54,31.115,31.3313,31429,0.0,1.0
2023-03-24,31.3575,31.3575,31.14,31.14,5387,31.3575,31.3575,31.14,31.14,5387,0.0,1.0
2023-03-27,31.38,31.49,31.375,31.47,19470,31.38,31.49,31.375,31.47,19470,0.0,1.0
2023-03-28,31.3562,31.44,31.27,31.44,14768,31.3562,31.44,31.27,31.44,14768,0.0,1.0
2023-03-29,31.6475,31.6475,31.5111,31.5648,19699,31.6475,31.6475,31.5111,31.5648,19699,0.0,1.0
2023-03-30,31.7439,31.76,31.645,31.74,17906,31.7439,31.76,31.645,31.74,17906,0.0,1.0
2023-03-31,32.022,32.022,31.85,31.88,2195,32.022,32.022,31.85,31.88,2195,0.0,1.0
2023-04-03,32.118,32.14,32.011,32.1,46545,32.118,32.14,32.011,32.1,46545,0.0,1.0
2023-04-04,32.0302,32.055,31.97,32.0,7612,32.0302,32.055,31.97,32.0,7612,0.0,1.0
2023-04-05,31.988,31.988,31.9,31.97,2280,31.988,31.988,31.9,31.97,2280,0.0,1.0
2023-04-06,32.06,32.11,31.9269,31.93,13448,32.06,32.11,31.9269,31.93,13448,0.0,1.0
2023-04-10,32.0563,32.0563,31.94,31.94,7365,32.0563,32.0563,31.94,31.94,7365,0.0,1.0
2023-04-11,32.065,32.135,32.065,32.0999,10925,32.065,32.135,32.065,32.0999,10925,0.0,1.0
2023-04-12,31.9957,32.19,31.99,32.17,6509,31.9957,32.19,31.99,32.17,6509,0.0,1.0
2023-04-13,32.2749,32.29,32.05,32.05,650662,32.2749,32.29,32.05,32.05,650662,0.0,1.0
2023-04-14,32.2394,32.35,32.14,32.35,16678,32.2394,32.35,32.14,32.35,16678,0.0,1.0
2023-04-17,32.3157,32.3157,32.18,32.18,8788,32.3157,32.3157,32.18,32.18,8788,0.0,1.0
2023-04-18,32.3596,32.3596,32.27,32.34,12635,32.3596,32.3596,32.27,32.34,12635,0.0,1.0
2023-04-19,32.3533,32.3798,32.23,32.24,76794,32.3533,32.3798,32.23,32.24,76794,0.0,1.0
2023-04-20,32.2439,32.325,32.1601,32.25,3914,32.2439,32.325,32.1601,32.25,3914,0.0,1.0
2023-04-21,32.27,32.3,32.185,32.22,49204,32.27,32.3,32.185,32.22,49204,0.0,1.0
2023-04-24,32.27,32.32,32.2204,32.25,7871,32.27,32.32,32.2204,32.25,7871,0.0,1.0
2023-04-25,31.965,32.19,31.965,32.19,4882,31.965,32.19,31.965,32.19,4882,0.0,1.0
2023-04-26,31.87,32.02,31.8582,31.93,5131,31.87,32.02,31.8582,31.93,5131,0.0,1.0
2023-04-27,32.2825,32.31,31.94,31.94,111288,32.2825,32.31,31.94,31.94,111288,0.0,1.0
2023-04-28,32.46,32.46,32.33,32.33,75694,32.46,32.46,32.33,32.33,75694,0.0,1.0
2023-05-01,32.47,32.555,32.47,32.485,10797,32.47,32.555,32.47,32.485,10797,0.0,1.0
2023-05-02,32.2384,32.2384,32.12,32.12,3015,32.2384,32.2384,32.12,32.12,3015,0.0,1.0
2023-05-03,32.05,32.34,32.05,32.26,6836,32.05,32.34,32.05,32.26,6836,0.0,1.0
2023-05-04,31.9057,31.93,31.87,31.92,5906,31.9057,31.93,31.87,31.92,5906,0.0,1.0
2023-05-05,32.3131,32.33,32.15,32.165,1444,32.3131,32.33,32.15,32.165,1444,0.0,1.0
2023-05-08,32.335,32.335,32.29,32.29,9286,32.335,32.335,32.29,32.29,9286,0.0,1.0
2023-05-09,32.2375,32.3,32.2101,32.224,8860,32.2375,32.3,32.2101,32.224,8860,0.0,1.0
2023-05-10,32.3518,32.37,32.23,32.34,78765,32.3518,32.37,32.23,32.34,78765,0.0,1.0
2023-05-11,32.298,32.3124,32.225,32.225,2022,32.298,32.3124,32.225,32.225,2022,0.0,1.0
2023-05-12,32.2848,32.35,32.1201,32.35,21978,32.2848,32.35,32.1201,32.35,21978,0.0,1.0
2023-05-15,32.3474,32.35,32.26,32.26,7077,32.3474,32.35,32.26,32.26,7077,0.0,1.0
2023-05-16,32.2175,32.33,32.2175,32.33,19921,32.2175,32.33,32.2175,32.33,19921,0.0,1.0
2023-05-17,32.4957,32.4957,32.27,32.27,4708,32.4957,32.4957,32.27,32.27,4708,0.0,1.0
2023-05-18,32.7126,32.7126,32.495,32.52,8928,32.7126,32.7126,32.495,32.52,8928,0.0,1.0
2023-05-19,32.6993,32.77,32.62,32.77,5301,32.6993,32.77,32.62,32.77,5301,0.0,1.0
2023-05-22,32.693,32.7182,32.65,32.65,1258,32.693,32.7182,32.65,32.65,1258,0.0,1.0
2023-05-23,32.415,32.6399,32.415,32.63,7389,32.415,32.6399,32.415,32.63,7389,0.0,1.0
2023-05-24,32.2617,32.28,32.195,32.28,8940,32.2617,32.28,32.195,32.28,8940,0.0,1.0
2023-05-25,32.4669,32.4669,32.33,32.33,6066,32.4669,32.4669,32.33,32.33,6066,0.0,1.0
2023-05-26,32.7907,32.7907,32.605,32.605,12511,32.7907,32.7907,32.605,32.605,12511,0.0,1.0
2023-05-30,32.7565,32.87,32.748,32.87,12740,32.7565,32.87,32.748,32.87,12740,0.0,1.0
2023-05-31,32.652,32.69,32.56,32.66,7411,32.652,32.69,32.56,32.66,7411,0.0,1.0
2023-06-01,32.8503,32.9342,32.67,32.67,2921,32.8503,32.9342,32.67,32.67,2921,0.0,1.0
2023-06-02,33.228,33.2297,33.0,33.0,41323,33.228,33.2297,33.0,33.0,41323,0.0,1.0
2023-06-05,33.1789,33.29,33.1789,33.2,3028,33.1789,33.29,33.1789,33.2,3028,0.0,1.0
2023-06-06,33.26,33.26,33.08,33.08,1793,33.26,33.26,33.08,33.08,1793,0.0,1.0
2023-06-07,33.189,33.3307,33.14,33.3307,7476,33.189,33.3307,33.14,33.3307,7476,0.0,1.0
2023-06-08,33.3082,33.3082,33.22,33.22,320,33.3082,33.3082,33.22,33.22,320,0.0,1.0
2023-06-09,33.365,33.44,33.3112,33.4367,931,33.365,33.44,33.3112,33.4367,931,0.0,1.0
2023-06-12,33.532,33.5385,33.37,33.38,12136,33.532,33.5385,33.37,33.38,12136,0.0,1.0
2023-06-13,33.6859,33.72,33.65,33.6758,6774,33.6859,33.72,33.65,33.6758,6774,0.0,1.0
2023-06-14,33.6951,33.79,33.6951,33.75,2045,33.6951,33.79,33.6951,33.75,2045,0.0,1.0
2023-06-15,33.9297,33.97,33.66,33.66,15842,33.9297,33.97,33.66,33.66,15842,0.0,1.0
2023-06-16,33.8893,33.9882,33.888,33.96,51257,33.8893,33.9882,33.888,33.96,51257,0.0,1.0
2023-06-20,33.84,33.84,33.6807,33.805,37921,33.84,33.84,33.6807,33.805,37921,0.0,1.0
2023-06-21,33.7467,33.755,33.68,33.7,66356,33.7467,33.755,33.68,33.7,66356,0.0,1.0
2023-06-22,33.8149,33.8149,33.73,33.73,3288,33.8149,33.8149,33.73,33.73,3288,0.0,1.0
2023-06-23,33.7031,33.71,33.67,33.71,26163,33.7031,33.71,33.67,33.71,26163,0.0,1.0
2023-06-26,33.6108,33.71,33.6108,33.71,1559,33.6108,33.71,33.6108,33.71,1559,0.0,1.0
2023-06-27,33.8557,33.86,33.66,33.66,9481,33.8557,33.86,33.66,33.66,9481,0.0,1.0
2023-06-28,33.83,33.8518,33.79,33.83,26193,33.83,33.8518,33.79,33.83,26193,0.0,1.0
2023-06-29,33.935,33.97,33.86,33.87,14952,33.935,33.97,33.86,33.87,14952,0.0,1.0
2023-06-30,34.2081,34.21,34.1,34.11,4969,34.2081,34.21,34.1,34.11,4969,0.0,1.0
2023-07-03,34.1902,34.1902,34.151,34.151,198,34.1902,34.1902,34.151,34.151,198,0.0,1.0
2023-07-05,34.1671,34.178,34.12,34.17,4596,34.1671,34.178,34.12,34.17,4596,0.0,1.0
2023-07-06,34.0152,34.0226,33.87,33.92,2867,34.0152,34.0226,33.87,33.92,2867,0.0,1.0
2023-07-07,33.9749,34.13,33.9749,34.03,104330,33.9749,34.13,33.9749,34.03,104330,0.0,1.0
2023-07-10,34.0094,34.0094,33.95,33.96,923,34.0094,34.0094,33.95,33.96,923,0.0,1.0
2023-07-11,34.1661,34.1661,34.0601,34.07,934,34.1661,34.1661,34.0601,34.07,934,0.0,1.0
2023-07-12,34.31,34.37,34.28,34.28,3884,34.31,34.37,34.28,34.28,3884,0.0,1.0
2023-07-13,34.4576,34.4576,34.3801,34.4,5871,34.4576,34.4576,34.3801,34.4,5871,0.0,1.0
2023-07-14,34.4432,34.47,34.4108,34.47,6160,34.4432,34.47,34.4108,34.47,6160,0.0,1.0
2023-07-17,34.5128,34.5128,34.47,34.47,16093,34.5128,34.5128,34.47,34.47,16093,0.0,1.0
2023-07-18,34.58,34.585,34.5407,34.55,7413,34.58,34.585,34.5407,34.55,7413,0.0,1.0
2023-07-19,34.6349,34.65,34.6,34.63,20842,34.6349,34.65,34.6,34.63,20842,0.0,1.0
2023-07-20,34.5602,34.61,34.51,34.57,14022,34.5602,34.61,34.51,34.57,14022,0.0,1.0
2023-07-21,34.6,34.63,34.57,34.59,58745,34.6,34.63,34.57,34.59,58745,0.0,1.0
2023-07-24,34.625,34.6945,34.58,34.58,20608,34.625,34.6945,34.58,34.58,20608,0.0,1.0
2023-07-25,34.695,34.71,34.63,34.64,22701,34.695,34.71,34.63,34.64,22701,0.0,1.0
2023-07-26,34.7,34.73,34.631,34.72,11160,34.7,34.73,34.631,34.72,11160,0.0,1.0
2023-07-27,34.6092,34.78,34.6092,34.72,34288,34.6092,34.78,34.6092,34.72,34288,0.0,1.0
2023-07-28,34.7701,34.79,34.73,34.73,3478,34.7701,34.79,34.73,34.73,3478,0.0,1.0
2023-07-31,34.7652,34.84,34.7301,34.84,970,34.7652,34.84,34.7301,34.84,970,0.0,1.0
2023-08-01,34.7499,34.7499,34.7,34.701,26514,34.7499,34.7499,34.7,34.701,26514,0.0,1.0
2023-08-02,34.5358,34.57,34.49,34.57,9083,34.5358,34.57,34.49,34.57,9083,0.0,1.0
2023-08-03,34.5183,34.58,34.37,34.37,21336,34.5183,34.58,34.37,34.37,21336,0.0,1.0
2023-08-04,34.4313,34.64,34.41,34.57,5318,34.4313,34.64,34.41,34.57,5318,0.0,1.0
2023-08-07,34.6282,34.6282,34.46,34.46,359249,34.6282,34.6282,34.46,34.46,359249,0.0,1.0
2023-08-08,34.5653,34.5653,34.38,34.47,22943,34.5653,34.5653,34.38,34.47,22943,0.0,1.0
2023-08-09,34.4485,34.55,34.43,34.43,27103,34.4485,34.55,34.43,34.43,27103,0.0,1.0
2023-08-10,34.4449,34.658,34.44,34.49,2451,34.4449,34.658,34.44,34.49,2451,0.0,1.0
2023-08-11,34.4721,34.5,34.33,34.33,8758,34.4721,34.5,34.33,34.33,8758,0.0,1.0
2023-08-14,34.57,34.57,34.42,34.4691,6339,34.57,34.57,34.42,34.4691,6339,0.0,1.0
2023-08-15,34.3546,34.45,34.33,34.43,3573,34.3546,34.45,34.33,34.43,3573,0.0,1.0
2023-08-16,34.2088,34.42,34.2088,34.42,12324,34.2088,34.42,34.2088,34.42,12324,0.0,1.0
2023-08-17,34.0239,34.23,33.98,34.23,2391,34.0239,34.23,33.98,34.23,2391,0.0,1.0
2023-08-18,34.0043,34.0043,33.86,33.86,6284,34.0043,34.0043,33.86,33.86,6284,0.0,1.0
2023-08-21,34.2216,34.2216,33.95,34.095,7462,34.2216,34.2216,33.95,34.095,7462,0.0,1.0
2023-08-22,34.1531,34.24,34.12,34.24,6561,34.1531,34.24,34.12,34.24,6561,0.0,1.0
2023-08-23,34.4211,34.44,34.2536,34.2536,25543,34.4211,34.44,34.2536,34.2536,25543,0.0,1.0
2023-08-24,34.12,34.49,34.12,34.46,32087,34.12,34.49,34.12,34.46,32087,0.0,1.0
2023-08-25,34.2889,34.3301,34.098,34.098,4759,34.2889,34.3301,34.098,34.098,4759,0.0,1.0
2023-08-28,34.4914,34.4914,34.36,34.39,3847,34.4914,34.4914,34.36,34.39,3847,0.0,1.0
2023-08-29,34.8348,34.85,34.55,34.55,3434,34.8348,34.85,34.55,34.55,3434,0.0,1.0
2023-08-30,34.918,34.98,34.87,34.9,47755,34.918,34.98,34.87,34.9,47755,0.0,1.0
2023-08-31,34.95,35.0,34.92,34.96,69379,34.95,35.0,34.92,34.96,69379,0.0,1.0
2023-09-01,35.002,35.01,34.92,35.0,2531,35.002,35.01,34.92,35.0,2531,0.0,1.0
2023-09-05,34.935,34.988,34.8801,34.93,7287,34.935,34.988,34.8801,34.93,7287,0.0,1.0
2023-09-06,34.7567,34.76,34.62,34.76,71094,34.7567,34.76,34.62,34.76,71094,0.0,1.0
2023-09-07,34.6838,34.71,34.58,34.58,9477,34.6838,34.71,34.58,34.58,9477,0.0,1.0
2023-09-08,34.79,34.79,34.68,34.68,2199,34.79,34.79,34.68,34.68,2199,0.0,1.0
2023-09-11,34.9551,34.9551,34.8201,34.8201,3812,34.9551,34.9551,34.8201,34.8201,3812,0.0,1.0
2023-09-12,34.83,34.9495,34.81,34.85,5556,34.83,34.9495,34.81,34.85,5556,0.0,1.0
2023-09-13,34.88,34.93,34.79,34.93,6903,34.88,34.93,34.79,34.93,6903,0.0,1.0
2023-09-14,35.19,35.19,35.06,35.08,40392,35.19,35.19,35.06,35.08,40392,0.0,1.0
2023-09-15,34.76,35.0899,34.73,35.045,204119,34.76,35.0899,34.73,35.045,204119,0.0,1.0
2023-09-18,34.78,34.84,34.715,34.715,119006,34.78,34.84,34.715,34.715,119006,0.0,1.0
2023-09-19,34.74,34.76,34.62,34.74,135902,34.74,34.76,34.62,34.74,135902,0.0,1.0
2023-09-20,34.542,34.8,34.542,34.8,45204,34.542,34.8,34.542,34.8,45204,0.0,1.0
2023-09-21,34.24,34.4,34.17,34.4,159185,34.24,34.4,34.17,34.4,159185,0.0,1.0
2023-09-22,34.2,34.3499,34.15,34.17,85317,34.2,34.3499,34.15,34.17,85317,0.0,1.0
2023-09-25,34.2321,34.25,34.07,34.09,76861,34.2321,34.25,34.07,34.09,76861,0.0,1.0
2023-09-26,34.0,34.15,33.94,34.15,61355,34.0,34.15,33.94,34.15,61355,0.0,1.0
2023-09-27,33.958,34.03,33.82,34.0,47773,33.958,34.03,33.82,34.0,47773,0.0,1.0
2023-09-28,34.11,34.16,33.935,33.95,271551,34.11,34.16,33.935,33.95,271551,0.0,1.0
2023-09-29,34.05,34.22,33.9804,34.205,35585,34.05,34.22,33.9804,34.205,35585,0.0,1.0
2023-10-02,34.06,34.06,33.88,34.0007,51506,34.06,34.06,33.88,34.0007,51506,0.0,1.0
2023-10-03,33.79,34.0,33.68,33.98,47021,33.79,34.0,33.68,33.98,47021,0.0,1.0
2023-10-04,33.9489,33.97,33.7001,33.85,52812,33.9489,33.97,33.7001,33.85,52812,0.0,1.0
2023-10-05,33.95,33.97,33.7827,33.9,75092,33.95,33.97,33.7827,33.9,75092,0.0,1.0
2023-10-06,34.11,34.2599,33.7614,33.84,152801,34.11,34.2599,33.7614,33.84,152801,0.0,1.0
2023-10-09,34.2657,34.3197,34.08,34.12,29377,34.2657,34.3197,34.08,34.12,29377,0.0,1.0
2023-10-10,34.3823,34.52,34.33,34.33,17961,34.3823,34.52,34.33,34.33,17961,0.0,1.0
2023-10-11,34.48,34.48,34.3304,34.45,39151,34.48,34.48,34.3304,34.45,39151,0.0,1.0
2023-10-12,34.3452,34.48,34.2461,34.47,43595,34.3452,34.48,34.2461,34.47,43595,0.0,1.0
2023-10-13,34.2551,34.46,34.2211,34.46,10531,34.2551,34.46,34.2211,34.46,10531,0.0,1.0
2023-10-16,34.4933,34.53,34.4,34.4,114420,34.4933,34.53,34.4,34.4,114420,0.0,1.0
2023-10-17,34.4408,34.52,34.3039,34.35,19930,34.4408,34.52,34.3039,34.35,19930,0.0,1.0
2023-10-18,34.23,34.39,34.155,34.39,31519,34.23,34.39,34.155,34.39,31519,0.0,1.0
2023-10-19,34.06,34.3,34.02,34.205,21312,34.06,34.3,34.02,34.205,21312,0.0,1.0
2023-10-20,33.83,33.98,33.83,33.97,32841,33.83,33.98,33.83,33.97,32841,0.0,1.0
2023-10-23,33.8,33.9,33.59,33.73,41541,33.8,33.9,33.59,33.73,41541,0.0,1.0
2023-10-24,33.935,33.96,33.82,33.89,204999,33.935,33.96,33.82,33.89,204999,0.0,1.0
2023-10-25,33.65,33.8,33.6101,33.8,620135,33.65,33.8,33.6101,33.8,620135,0.0,1.0
2023-10-26,33.43,33.6,33.4,33.59,61851,33.43,33.6,33.4,33.59,61851,0.0,1.0
2023-10-27,33.34,33.5,33.252,33.5,15140,33.34,33.5,33.252,33.5,15140,0.0,1.0
2023-10-30,33.57,33.59,33.37,33.47,29840,33.57,33.59,33.37,33.47,29840,0.0,1.0
2023-10-31,33.6437,33.68,33.5,33.545,8449,33.6437,33.68,33.5,33.545,8449,0.0,1.0
2023-11-01,33.865,33.8933,33.61,33.61,260339,33.865,33.8933,33.61,33.61,260339,0.0,1.0
2023-11-02,34.2492,34.2492,33.98,34.06,64446,34.2492,34.2492,33.98,34.06,64446,0.0,1.0
2023-11-03,34.44,34.515,34.356,34.42,17539,34.44,34.515,34.356,34.42,17539,0.0,1.0
2023-11-06,34.4475,34.49,34.3894,34.49,49674,34.4475,34.49,34.3894,34.49,49674,0.0,1.0
2023-11-07,34.55,34.59,34.43,34.51,4538,34.55,34.59,34.43,34.51,4538,0.0,1.0
2023-11-08,34.57,34.5845,34.43,34.51,15899,34.57,34.5845,34.43,34.51,15899,0.0,1.0
2023-11-09,34.4,34.576,34.3834,34.54,5090,34.4,34.576,34.3834,34.54,5090,0.0,1.0
2023-11-10,34.6957,34.6999,34.47,34.47,6733,34.6957,34.6999,34.47,34.47,6733,0.0,1.0
2023-11-13,34.7,34.7399,34.586,34.586,21335,34.7,34.7399,34.586,34.586,21335,0.0,1.0
2023-11-14,35.12,35.15,35.0668,35.1,9664,35.12,35.15,35.0668,35.1,9664,0.0,1.0
2023-11-15,35.1281,35.226,35.1281,35.226,5431,35.1281,35.226,35.1281,35.226,5431,0.0,1.0
2023-11-16,35.1555,35.17,35.0706,35.13,6676,35.1555,35.17,35.0706,35.13,6676,0.0,1.0
2023-11-17,35.1972,35.23,35.1205,35.1205,12686,35.1972,35.23,35.1205,35.1205,12686,0.0,1.0
2023-11-20,35.385,35.42,35.22,35.22,23167,35.385,35.42,35.22,35.22,23167,0.0,1.0
2023-11-21,35.3057,35.31,35.21,35.28,113498,35.3057,35.31,35.21,35.28,113498,0.0,1.0
2023-11-22,35.38,35.4105,35.31,35.31,397023,35.38,35.4105,35.31,35.31,397023,0.0,1.0
2023-11-24,35.4058,35.45,35.36,35.45,5580,35.4058,35.45,35.36,35.45,5580,0.0,1.0
2023-11-27,35.3806,35.3812,35.3714,35.38,1761,35.3806,35.3812,35.3714,35.38,1761,0.0,1.0
2023-11-28,35.41,35.47,35.35,35.35,6717,35.41,35.47,35.35,35.35,6717,0.0,1.0
2023-11-29,35.43,35.535,35.4,35.535,21549,35.43,35.535,35.4,35.535,21549,0.0,1.0
2023-11-30,35.4874,35.4874,35.3504,35.42,5743,35.4874,35.4874,35.3504,35.42,5743,0.0,1.0
2023-12-01,35.6278,35.652,35.48,35.48,3488,35.6278,35.652,35.48,35.48,3488,0.0,1.0
2023-12-04,35.515,35.515,35.3878,35.4,9608,35.515,35.515,35.3878,35.4,9608,0.0,1.0
2023-12-05,35.4936,35.54,35.4708,35.5299,9601,35.4936,35.54,35.4708,35.5299,9601,0.0,1.0
2023-12-06,35.42,35.61,35.39,35.61,20695,35.42,35.61,35.39,35.61,20695,0.0,1.0
2023-12-07,35.5794,35.64,35.52,35.52,23890,35.5794,35.64,35.52,35.52,23890,0.0,1.0
2023-12-08,35.684,35.7,35.49,35.49,8649,35.684,35.7,35.49,35.49,8649,0.0,1.0
2023-12-11,35.7672,35.7672,35.6,35.6,6287,35.7672,35.7672,35.6,35.6,6287,0.0,1.0
2023-12-12,35.8543,35.8543,35.69,35.74,8070,35.8543,35.8543,35.69,35.74,8070,0.0,1.0
2023-12-13,36.18,36.18,35.84,35.84,4620,36.18,36.18,35.84,35.84,4620,0.0,1.0
2023-12-14,36.18,36.19,36.15,36.15,31711,36.18,36.19,36.15,36.15,31711,0.0,1.0
2023-12-15,36.2251,36.23,36.13,36.15,123874,36.2251,36.23,36.13,36.15,123874,0.0,1.0
2023-12-18,36.2963,36.3369,36.27,36.32,11776,36.2963,36.3369,36.27,36.32,11776,0.0,1.0
2023-12-19,36.3732,36.38,36.32,36.38,14687,36.3732,36.38,36.32,36.38,14687,0.0,1.0
2023-12-20,36.1217,36.4,36.1217,36.3705,5238,36.1217,36.4,36.1217,36.3705,5238,0.0,1.0
2023-12-21,36.27,36.295,36.122,36.2025,75635,36.27,36.295,36.122,36.2025,75635,0.0,1.0
2023-12-22,36.3448,36.385,36.3101,36.3452,9329,36.3448,36.385,36.3101,36.3452,9329,0.0,1.0
2023-12-26,36.4167,36.43,36.36,36.3636,17342,36.4167,36.43,36.36,36.3636,17342,0.0,1.0
2023-12-27,36.47,36.47,36.09,36.09,5710,36.47,36.47,36.09,36.09,5710,0.0,1.0
2023-12-28,36.4767,36.54,36.46,36.48,25155,36.4767,36.54,36.46,36.48,25155,0.0,1.0
2023-12-29,36.4323,36.4956,36.374,36.46,5656,36.4323,36.4956,36.374,36.46,5656,0.0,1.0
2024-01-02,36.3371,36.35,36.26,36.26,13320,36.3371,36.35,36.26,36.26,13320,0.0,1.0
2024-01-03,36.1649,36.23,36.1649,36.23,15934,36.1649,36.23,36.1649,36.23,15934,0.0,1.0
2024-01-04,36.0901,36.245,36.09,36.21,9481,36.0901,36.245,36.09,36.21,9481,0.0,1.0
2024-01-05,36.155,36.22,36.09,36.22,5546,36.155,36.22,36.09,36.22,5546,0.0,1.0
2024-01-08,36.429,36.429,36.2382,36.2382,10561,36.429,36.429,36.2382,36.2382,10561,0.0,1.0
2024-01-09,36.4082,36.44,36.34,36.35,14097,36.4082,36.44,36.34,36.35,14097,0.0,1.0
2024-01-10,36.5289,36.56,36.42,36.42,3556,36.5289,36.56,36.42,36.42,3556,0.0,1.0
2024-01-11,36.52,36.52,36.37,36.44,16132,36.52,36.52,36.37,36.44,16132,0.0,1.0
2024-01-12,36.56,36.6101,36.5144,36.59,49671,36.56,36.6101,36.5144,36.59,49671,0.0,1.0
2024-01-16,36.48,36.5101,36.42,36.49,46244,36.48,36.5101,36.42,36.49,46244,0.0,1.0
2024-01-17,36.38,36.39,36.31,36.35,5126,36.38,36.39,36.31,36.35,5126,0.0,1.0
2024-01-18,36.55,36.55,36.39,36.46,8591,36.55,36.55,36.39,36.46,8591,0.0,1.0
2024-01-19,36.8164,36.8164,36.65,36.6501,1269,36.8164,36.8164,36.65,36.6501,1269,0.0,1.0
2024-01-22,36.84,36.89,36.84,36.87,4641,36.84,36.89,36.84,36.87,4641,0.0,1.0
2024-01-23,36.91,36.93,36.8593,36.93,2655,36.91,36.93,36.8593,36.93,2655,0.0,1.0
2024-01-24,36.9204,37.045,36.9204,36.99,10219,36.9204,37.045,36.9204,36.99,10219,0.0,1.0
2024-01-25,37.01,37.0264,36.97,36.98,5174,37.01,37.0264,36.97,36.98,5174,0.0,1.0
2024-01-26,36.99,37.035,36.97,37.0349,7471,36.99,37.035,36.97,37.0349,7471,0.0,1.0
2024-01-29,37.11,37.125,37.0,37.05,5053,37.11,37.125,37.0,37.05,5053,0.0,1.0
2024-01-30,37.0801,37.13,37.0604,37.07,4490,37.0801,37.13,37.0604,37.07,4490,0.0,1.0
2024-01-31,36.84,36.97,36.84,36.97,71817,36.84,36.97,36.84,36.97,71817,0.0,1.0
2024-02-01,37.0388,37.04,36.8548,36.9101,157882,37.0388,37.04,36.8548,36.9101,157882,0.0,1.0
2024-02-02,37.2,37.24,37.06,37.06,12724,37.2,37.24,37.06,37.06,12724,0.0,1.0
2024-02-05,37.15,37.1809,37.15,37.17,3807,37.15,37.1809,37.15,37.17,3807,0.0,1.0
2024-02-06,37.2144,37.2144,37.16,37.19,2022,37.2144,37.2144,37.16,37.19,2022,0.0,1.0
2024-02-07,37.3404,37.3442,37.28,37.29,12080,37.3404,37.3442,37.28,37.29,12080,0.0,1.0
2024-02-08,37.3531,37.3531,37.32,37.33,3335,37.3531,37.3531,37.32,37.33,3335,0.0,1.0
2024-02-09,37.42,37.42,37.36,37.36,8771,37.42,37.42,37.36,37.36,8771,0.0,1.0
2024-02-12,37.4184,37.495,37.4,37.45,8601,37.4184,37.495,37.4,37.45,8601,0.0,1.0
2024-02-13,37.18,37.26,37.14,37.22,30013,37.18,37.26,37.14,37.22,30013,0.0,1.0
2024-02-14,37.359,37.359,37.223,37.27,5457,37.359,37.359,37.223,37.27,5457,0.0,1.0
2024-02-15,37.42,37.43,37.34,37.37,36161,37.42,37.43,37.34,37.37,36161,0.0,1.0
2024-02-16,37.3854,37.48,37.36,37.36,6291,37.3854,37.48,37.36,37.36,6291,0.0,1.0
2024-02-20,37.2861,37.2861,37.26,37.28,4583,37.2861,37.2861,37.26,37.28,4583,0.0,1.0
2024-02-21,37.3239,37.3239,37.22,37.2599,12336,37.3239,37.3239,37.22,37.2599,12336,0.0,1.0
2024-02-22,37.62,37.62,37.5304,37.5304,14048,37.62,37.62,37.5304,37.5304,14048,0.0,1.0
2024-02-23,37.62,37.6637,37.61,37.65,21422,37.62,37.6637,37.61,37.65,21422,0.0,1.0
2024-02-26,37.6085,37.63,37.6,37.62,2073,37.6085,37.63,37.6,37.62,2073,0.0,1.0
2024-02-27,37.63,37.6583,37.59,37.6583,3085,37.63,37.6583,37.59,37.6583,3085,0.0,1.0
2024-02-28,37.608,37.6129,37.608,37.6129,2380,37.608,37.6129,37.608,37.6129,2380,0.0,1.0
2024-02-29,37.7,37.7,37.5821,37.65,12070,37.7,37.7,37.5821,37.65,12070,0.0,1.0
2024-03-01,37.7944,37.7944,37.725,37.725,4202,37.7944,37.7944,37.725,37.725,4202,0.0,1.0
2024-03-04,37.79,37.8099,37.75,37.75,2103,37.79,37.8099,37.75,37.75,2103,0.0,1.0
2024-03-05,37.6154,37.6682,37.575,37.64,3052,37.6154,37.6682,37.575,37.64,3052,0.0,1.0
2024-03-06,37.68,37.7499,37.68,37.72,10122,37.68,37.7499,37.68,37.72,10122,0.0,1.0
2024-03-07,37.8,37.82,37.76,37.76,3234,37.8,37.82,37.76,37.76,3234,0.0,1.0
2024-03-08,37.7587,37.9,37.735,37.9,4290,37.7587,37.9,37.735,37.9,4290,0.0,1.0
2024-03-11,37.719,37.75,37.66,37.66,5017,37.719,37.75,37.66,37.66,5017,0.0,1.0
2024-03-12,37.8438,37.8438,37.78,37.78,2603,37.8438,37.8438,37.78,37.78,2603,0.0,1.0
2024-03-13,37.8662,37.9,37.86,37.86,3576,37.8662,37.9,37.86,37.86,3576,0.0,1.0
2024-03-14,37.8193,37.8799,37.81,37.83,10014,37.8193,37.8799,37.81,37.83,10014,0.0,1.0
2024-03-15,37.7481,37.79,37.72,37.79,3062,37.7481,37.79,37.72,37.79,3062,0.0,1.0
2024-03-18,37.8385,37.88,37.8385,37.88,6009,37.8385,37.88,37.8385,37.88,6009,0.0,1.0
2024-03-19,37.9244,37.9244,37.8,37.8,3095,37.9244,37.9244,37.8,37.8,3095,0.0,1.0
2024-03-20,38.0266,38.0266,37.94,37.945,8538,38.0266,38.0266,37.94,37.945,8538,0.0,1.0
2024-03-21,38.083,38.15,38.06,38.06,6924,38.083,38.15,38.06,38.06,6924,0.0,1.0
2024-03-22,38.08,38.1188,38.06,38.07,5870,38.08,38.1188,38.06,38.07,5870,0.0,1.0
2024-03-25,38.0508,38.0803,38.0508,38.0803,4102,38.0508,38.0803,38.0508,38.0803,4102,0.0,1.0
2024-03-26,38.0512,38.1099,38.0512,38.07,11980,38.0512,38.1099,38.0512,38.07,11980,0.0,1.0
2024-03-27,38.16,38.16,38.06,38.06,6718,38.16,38.16,38.06,38.06,6718,0.0,1.0
2024-03-28,38.185,38.21,38.15,38.165,6948,38.185,38.21,38.15,38.165,6948,0.0,1.0
2024-04-01,38.14,38.195,38.092,38.13,8628,38.14,38.195,38.092,38.13,8628,0.0,1.0
2024-04-02,38.061,38.07,38.01,38.02,8342,38.061,38.07,38.01,38.02,8342,0.0,1.0
2024-04-03,38.14,38.14,38.04,38.04,6254,38.14,38.14,38.04,38.04,6254,0.0,1.0
2024-04-04,37.9293,38.22,37.915,38.22,6847,37.9293,38.22,37.915,38.22,6847,0.0,1.0
2024-04-05,38.0647,38.0647,38.0647,38.0647,1,38.0647,38.0647,38.0647,38.0647,1,0.0,1.0
2024-04-08,38.0913,38.1499,38.07,38.115,2309,38.0913,38.1499,38.07,38.115,2309,0.0,1.0
2024-04-09,38.1067,38.1067,38.04,38.06,4056,38.1067,38.1067,38.04,38.06,4056,0.0,1.0
2024-04-10,37.9934,38.0599,37.93,38.0599,6787,37.9934,38.0599,37.93,38.0599,6787,0.0,1.0
2024-04-11,38.1019,38.12,37.965,37.965,3052,38.1019,38.12,37.965,37.965,3052,0.0,1.0
2024-04-12,37.8951,38.0,37.891,37.97,5474,37.8951,38.0,37.891,37.97,5474,0.0,1.0
2024-04-15,37.7239,37.955,37.7239,37.93,1560,37.7239,37.955,37.7239,37.93,1560,0.0,1.0
2024-04-16,37.69,37.77,37.67,37.7,1706,37.69,37.77,37.67,37.7,1706,0.0,1.0
2024-04-17,37.6408,37.72,37.56,37.67,7399,37.6408,37.72,37.56,37.67,7399,0.0,1.0
2024-04-18,37.5909,37.715,37.5409,37.66,4787,37.5909,37.715,37.5409,37.66,4787,0.0,1.0
2024-04-19,37.44,37.5319,37.4,37.5319,4961,37.44,37.5319,37.4,37.5319,4961,0.0,1.0
2024-04-22,37.6496,37.7185,37.51,37.52,6177,37.6496,37.7185,37.51,37.52,6177,0.0,1.0
2024-04-23,37.8621,37.9099,37.81,37.81,2909,37.8621,37.9099,37.81,37.81,2909,0.0,1.0
2024-04-24,37.89,37.89,37.79,37.8203,5115,37.89,37.89,37.79,37.8203,5115,0.0,1.0
2024-04-25,37.8084,37.81,37.61,37.68,4384,37.8084,37.81,37.61,37.68,4384,0.0,1.0
2024-04-26,37.9974,38.04,37.9,37.9,4706,37.9974,38.04,37.9,37.9,4706,0.0,1.0
2024-04-29,38.0416,38.0416,37.992,38.01,1379,38.0416,38.0416,37.992,38.01,1379,0.0,1.0
2024-04-30,37.8403,37.995,37.8403,37.99,5320,37.8403,37.995,37.8403,37.99,5320,0.0,1.0
2024-05-01,37.7802,37.9466,37.74,37.74,8524,37.7802,37.9466,37.74,37.74,8524,0.0,1.0
2024-05-02,37.9038,37.9038,37.77,37.77,820,37.9038,37.9038,37.77,37.77,820,0.0,1.0
2024-05-03,38.1459,38.1459,38.07,38.14,3512,38.1459,38.1459,38.07,38.14,3512,0.0,1.0
2024-05-06,38.2894,38.2894,38.1908,38.2219,24180,38.2894,38.2894,38.1908,38.2219,24180,0.0,1.0
2024-05-07,38.3423,38.36,38.2801,38.3,3249,38.3423,38.36,38.2801,38.3,3249,0.0,1.0
2024-05-08,38.3591,38.3591,38.32,38.32,1829,38.3591,38.3591,38.32,38.32,1829,0.0,1.0
2024-05-09,38.4302,38.44,38.398,38.398,5716,38.4302,38.44,38.398,38.398,5716,0.0,1.0
2024-05-10,38.4794,38.4794,38.4101,38.43,1225,38.4794,38.4794,38.4101,38.43,1225,0.0,1.0
2024-05-13,38.47,38.47,38.4301,38.468,530,38.47,38.47,38.4301,38.468,530,0.0,1.0
2024-05-14,38.5445,38.5445,38.45,38.53,1227,38.5445,38.5445,38.45,38.53,1227,0.0,1.0
2024-05-15,38.6684,38.68,38.58,38.58,29485,38.6684,38.68,38.58,38.58,29485,0.0,1.0
2024-05-16,38.6683,38.71,38.63,38.71,40442,38.6683,38.71,38.63,38.71,40442,0.0,1.0
2024-05-17,38.6954,38.7,38.6415,38.6524,6939,38.6954,38.7,38.6415,38.6524,6939,0.0,1.0
2024-05-20,38.7098,38.755,38.69,38.7,28317,38.7098,38.755,38.69,38.7,28317,0.0,1.0
2024-05-21,38.7386,38.76,38.69,38.6901,114897,38.7386,38.76,38.69,38.6901,114897,0.0,1.0
2024-05-22,38.7005,38.74,38.67,38.71,12246,38.7005,38.74,38.67,38.71,12246,0.0,1.0
2024-05-23,38.632,38.74,38.62,38.72,63361,38.632,38.74,38.62,38.72,63361,0.0,1.0
2024-05-24,38.7402,38.7402,38.68,38.68,965,38.7402,38.7402,38.68,38.68,965,0.0,1.0
2024-05-28,38.726,38.755,38.69,38.73,23014,38.726,38.755,38.69,38.73,23014,0.0,1.0
2024-05-29,38.675,38.71,38.66,38.665,8515,38.675,38.71,38.66,38.665,8515,0.0,1.0
2024-05-30,38.6275,38.68,38.62,38.645,7223,38.6275,38.68,38.62,38.645,7223,0.0,1.0
2024-05-31,38.73,38.73,38.5713,38.5713,4796,38.73,38.73,38.5713,38.5713,4796,0.0,1.0
2024-06-03,38.741,38.76,38.68,38.76,23407,38.741,38.76,38.68,38.76,23407,0.0,1.0
2024-06-04,38.76,38.8099,38.73,38.8099,687,38.76,38.8099,38.73,38.8099,687,0.0,1.0
2024-06-05,38.8601,38.88,38.8,38.815,7726,38.8601,38.88,38.8,38.815,7726,0.0,1.0
2024-06-06,38.8679,38.875,38.8317,38.8317,6896,38.8679,38.875,38.8317,38.8317,6896,0.0,1.0
2024-06-07,38.8851,38.8851,38.86,38.87,10076,38.8851,38.8851,38.86,38.87,10076,0.0,1.0
2024-06-10,38.861,38.906,38.861,38.906,685,38.861,38.906,38.861,38.906,685,0.0,1.0
2024-06-11,38.9213,38.9499,38.8807,38.8958,1304,38.9213,38.9499,38.8807,38.8958,1304,0.0,1.0
2024-06-12,39.0074,39.04,38.94,38.96,63675,39.0074,39.04,38.94,38.96,63675,0.0,1.0
2024-06-13,38.985,39.0299,38.9418,38.98,3363,38.985,39.0299,38.9418,38.98,3363,0.0,1.0
2024-06-14,38.9916,39.0199,38.97,38.97,13251,38.9916,39.0199,38.97,38.97,13251,0.0,1.0
2024-06-17,39.0392,39.0699,39.0,39.02,4762,39.0392,39.0699,39.0,39.02,4762,0.0,1.0
2024-06-18,39.0588,39.0588,39.01,39.05,6439,39.0588,39.0588,39.01,39.05,6439,0.0,1.0
2024-06-20,39.033,39.0799,39.02,39.05,2673,39.033,39.0799,39.02,39.05,2673,0.0,1.0
2024-06-21,39.0598,39.0598,39.0,39.0,1450,39.0598,39.0598,39.0,39.0,1450,0.0,1.0
2024-06-24,39.03,39.0857,39.03,39.0857,14591,39.03,39.0857,39.03,39.0857,14591,0.0,1.0
2024-06-25,39.06,39.065,39.04,39.04,4837,39.06,39.065,39.04,39.04,4837,0.0,1.0
2024-06-26,39.09,39.12,39.0401,39.06,5815,39.09,39.12,39.0401,39.06,5815,0.0,1.0
2024-06-27,39.1052,39.1052,39.094,39.094,874,39.1052,39.1052,39.094,39.094,874,0.0,1.0
2024-06-28,39.115,39.1899,39.11,39.12,4521,39.115,39.1899,39.11,39.12,4521,0.0,1.0
2024-07-01,39.1451,39.1451,39.1,39.1,691,39.1451,39.1451,39.1,39.1,691,0.0,1.0
2024-07-02,39.1653,39.1899,39.13,39.13,3223,39.1653,39.1899,39.13,39.13,3223,0.0,1.0
2024-07-03,39.2026,39.2038,39.18,39.18,725,39.2026,39.2038,39.18,39.18,725,0.0,1.0
2024-07-05,39.2302,39.2302,39.21,39.21,147,39.2302,39.2302,39.21,39.21,147,0.0,1.0
2024-07-08,39.2552,39.2668,39.2115,39.25,5685,39.2552,39.2668,39.2115,39.25,5685,0.0,1.0
2024-07-09,39.2602,39.3599,39.2301,39.3599,5189,39.2602,39.3599,39.2301,39.3599,5189,0.0,1.0
2024-07-10,39.2999,39.32,39.251,39.26,10338,39.2999,39.32,39.251,39.26,10338,0.0,1.0
2024-07-11,39.2752,39.2752,39.26,39.27,956,39.2752,39.2752,39.26,39.27,956,0.0,1.0
2024-07-12,39.3201,39.3201,39.3201,39.3201,89,39.3201,39.3201,39.3201,39.3201,89,0.0,1.0
2024-07-15,39.3257,39.335,39.3,39.3,2110,39.3257,39.335,39.3,39.3,2110,0.0,1.0
2024-07-16,39.3302,39.3499,39.31,39.32,1777,39.3302,39.3499,39.31,39.32,1777,0.0,1.0
2024-07-17,39.3034,39.3034,39.29,39.3,2512,39.3034,39.3034,39.29,39.3,2512,0.0,1.0
2024-07-18,39.2565,39.29,39.2565,39.29,953,39.2565,39.29,39.2565,39.29,953,0.0,1.0
2024-07-19,39.2359,39.25,39.2306,39.25,2652,39.2359,39.25,39.2306,39.25,2652,0.0,1.0
2024-07-22,39.315,39.36,39.302,39.36,1157,39.315,39.36,39.302,39.36,1157,0.0,1.0
2024-07-23,39.3296,39.34,39.3296,39.34,1865,39.3296,39.34,39.3296,39.34,1865,0.0,1.0
2024-07-24,39.1839,39.27,39.1839,39.24,1480,39.1839,39.27,39.1839,39.24,1480,0.0,1.0
2024-07-25,39.1799,39.24,39.17,39.17,6873,39.1799,39.24,39.17,39.17,6873,0.0,1.0
2024-07-26,39.2758,39.2758,39.2401,39.2401,600,39.2758,39.2758,39.2401,39.2401,600,0.0,1.0
2024-07-29,39.3007,39.33,39.2401,39.26,3170,39.3007,39.33,39.2401,39.26,3170,0.0,1.0
2024-07-30,39.288,39.3,39.25,39.3,1473,39.288,39.3,39.25,39.3,1473,0.0,1.0
2024-07-31,39.36,39.38,39.35,39.35,1205,39.36,39.38,39.35,39.35,1205,0.0,1.0
2024-08-01,39.2701,39.28,39.1819,39.25,4097,39.2701,39.28,39.1819,39.25,4097,0.0,1.0
2024-08-02,39.0304,39.0304,38.945,38.99,1429,39.0304,39.0304,38.945,38.99,1429,0.0,1.0
2024-08-05,38.4531,38.65,38.2,38.2,4552,38.4531,38.65,38.2,38.2,4552,0.0,1.0
2024-08-06,38.8358,38.93,38.66,38.66,1195,38.8358,38.93,38.66,38.66,1195,0.0,1.0
2024-08-07,38.7332,39.085,38.7332,39.085,387,38.7332,39.085,38.7332,39.085,387,0.0,1.0
2024-08-08,39.0526,39.0615,38.92,38.92,11737,39.0526,39.0615,38.92,38.92,11737,0.0,1.0
2024-08-09,39.1939,39.2,39.15,39.2,541,39.1939,39.2,39.15,39.2,541,0.0,1.0
2024-08-12,39.2107,39.25,39.1607,39.1607,12322,39.2107,39.25,39.1607,39.1607,12322,0.0,1.0
2024-08-13,39.3802,39.3802,39.3802,39.3802,61,39.3802,39.3802,39.3802,39.3802,61,0.0,1.0
2024-08-14,39.4509,39.4509,39.4,39.43,2710,39.4509,39.4509,39.4,39.43,2710,0.0,1.0
2024-08-15,39.5148,39.54,39.47,39.47,3958,39.5148,39.54,39.47,39.47,3958,0.0,1.0
2024-08-16,39.5492,39.5492,39.49,39.5,1170,39.5492,39.5492,39.49,39.5,1170,0.0,1.0
2024-08-19,39.54,39.59,39.5105,39.52,5169,39.54,39.59,39.5105,39.52,5169,0.0,1.0
2024-08-20,39.5552,39.5552,39.53,39.54,1391,39.5552,39.5552,39.53,39.54,1391,0.0,1.0
2024-08-21,39.5713,39.5713,39.52,39.54,21373,39.5713,39.5713,39.52,39.54,21373,0.0,1.0
2024-08-22,39.5409,39.66,39.5409,39.66,808,39.5409,39.66,39.5409,39.66,808,0.0,1.0
2024-08-23,39.6102,39.6102,39.57,39.58,3458,39.6102,39.6102,39.57,39.58,3458,0.0,1.0
2024-08-26,39.6148,39.6148,39.57,39.58,3718,39.6148,39.6148,39.57,39.58,3718,0.0,1.0
2024-08-27,39.63,39.63,39.59,39.59,2880,39.63,39.63,39.59,39.59,2880,0.0,1.0
2024-08-28,39.5847,39.585,39.58,39.58,4483,39.5847,39.585,39.58,39.58,4483,0.0,1.0
2024-08-29,39.6366,39.66,39.59,39.59,18363,39.6366,39.66,39.59,39.59,18363,0.0,1.0
2024-08-30,39.6652,39.7199,39.63,39.63,14216,39.6652,39.7199,39.63,39.63,14216,0.0,1.0
2024-09-03,39.6133,39.69,39.59,39.62,3331,39.6133,39.69,39.59,39.62,3331,0.0,1.0
2024-09-04,39.6296,39.67,39.59,39.61,2230,39.6296,39.67,39.59,39.61,2230,0.0,1.0
2024-09-05,39.66,39.695,39.59,39.61,17030,39.66,39.695,39.59,39.61,17030,0.0,1.0
2024-09-06,39.5952,39.64,39.59,39.63,11181,39.5952,39.64,39.59,39.63,11181,0.0,1.0
2024-09-09,39.6603,39.7,39.62,39.62,2464,39.6603,39.7,39.62,39.62,2464,0.0,1.0
2024-09-10,39.6755,39.73,39.641,39.72,7166,39.6755,39.73,39.641,39.72,7166,0.0,1.0
2024-09-11,39.6952,39.74,39.665,39.67,5889,39.6952,39.74,39.665,39.67,5889,0.0,1.0
2024-09-12,39.7351,39.7351,39.6801,39.735,640,39.7351,39.7351,39.6801,39.735,640,0.0,1.0
2024-09-13,39.7602,39.8099,39.69,39.69,10522,39.7602,39.8099,39.69,39.69,10522,0.0,1.0
2024-09-16,39.7601,39.8,39.72,39.76,11362,39.7601,39.8,39.72,39.76,11362,0.0,1.0
2024-09-17,39.7701,39.82,39.72,39.7717,15840,39.7701,39.82,39.72,39.7717,15840,0.0,1.0
2024-09-18,39.7799,39.82,39.77,39.78,15329,39.7799,39.82,39.77,39.78,15329,0.0,1.0
2024-09-19,39.7903,39.84,39.74,39.82,90046,39.7903,39.84,39.74,39.82,90046,0.0,1.0
2024-09-20,39.86,39.88,39.81,39.845,358133,39.86,39.88,39.81,39.845,358133,0.0,1.0
2024-09-23,39.88,39.9,39.7901,39.85,200546,39.88,39.9,39.7901,39.85,200546,0.0,1.0
2024-09-24,39.95,39.95,39.7998,39.91,197491,39.95,39.95,39.7998,39.91,197491,0.0,1.0
2024-09-25,39.9085,39.98,39.8483,39.98,112388,39.9085,39.98,39.8483,39.98,112388,0.0,1.0
2024-09-26,39.99,40.0999,39.875,40.0999,132910,39.99,40.0999,39.875,40.0999,132910,0.0,1.0
2024-09-27,39.9589,40.033097,39.935,40.02,64644,39.9589,40.033097,39.935,40.02,64644,0.0,1.0
2024-09-30,40.05,40.06,39.825,39.95,54548,40.05,40.06,39.825,39.95,54548,0.0,1.0
2024-10-01,39.88,40.02,39.78,40.02,244884,39.88,40.02,39.78,40.02,244884,0.0,1.0
2024-10-02,39.87,39.9,39.7862,39.85,52948,39.87,39.9,39.7862,39.85,52948,0.0,1.0
2024-10-03,39.8,39.918,39.76,39.87,147822,39.8,39.918,39.76,39.87,147822,0.0,1.0
2024-10-04,39.939,39.95,39.8,39.88,60200,39.939,39.95,39.8,39.88,60200,0.0,1.0
2024-10-07,39.78,39.9,39.72,39.86,54441,39.78,39.9,39.72,39.86,54441,0.0,1.0
2024-10-08,39.94,39.9586,39.82,39.82,50260,39.94,39.9586,39.82,39.82,50260,0.0,1.0
2024-10-09,40.07,40.0855,39.935,40.01,90885,40.07,40.0855,39.935,40.01,90885,0.0,1.0
2024-10-10,40.0183,40.08,39.98,40.05,48573,40.0183,40.08,39.98,40.05,48573,0.0,1.0
2024-10-11,40.15,40.1799,40.04,40.11,52299,40.15,40.1799,40.04,40.11,52299,0.0,1.0
2024-10-14,40.265,40.31,40.21,40.26,34538,40.265,40.31,40.21,40.26,34538,0.0,1.0
2024-10-15,40.17,40.31,40.13,40.31,19670,40.17,40.31,40.13,40.31,19670,0.0,1.0
2024-10-16,40.26,40.27,40.12,40.18,43926,40.26,40.27,40.12,40.18,43926,0.0,1.0
2024-10-17,40.245,40.31,40.24,40.31,14699,40.245,40.31,40.24,40.31,14699,0.0,1.0
2024-10-18,40.35,40.36,40.2625,40.28,18118,40.35,40.36,40.2625,40.28,18118,0.0,1.0
2024-10-21,40.32,40.33,40.1708,40.33,20827,40.32,40.33,40.1708,40.33,20827,0.0,1.0
2024-10-22,40.29,40.33,40.1816,40.215,9924,40.29,40.33,40.1816,40.215,9924,0.0,1.0
2024-10-23,40.17,40.2399,39.9935,40.2399,9208,40.17,40.2399,39.9935,40.2399,9208,0.0,1.0
2024-10-24,40.175,40.19,40.11,40.175,11397,40.175,40.19,40.11,40.175,11397,0.0,1.0
2024-10-25,40.1531,40.36,40.1531,40.3076,2430,40.1531,40.36,40.1531,40.3076,2430,0.0,1.0
2024-10-28,40.2307,40.27,40.22,40.22,2614,40.2307,40.27,40.22,40.22,2614,0.0,1.0
2024-10-29,40.2577,40.26,40.12,40.12,2457,40.2577,40.26,40.12,40.12,2457,0.0,1.0
2024-10-30,40.1876,40.29,40.17,40.24,3173,40.1876,40.29,40.17,40.24,3173,0.0,1.0
2024-10-31,39.84,40.01,39.84,40.01,8302,39.84,40.01,39.84,40.01,8302,0.0,1.0
2024-11-01,39.93,40.0485,39.88,39.9201,9190,39.93,40.0485,39.88,39.9201,9190,0.0,1.0
2024-11-04,39.89,39.9199,39.8356,39.8356,9645,39.89,39.9199,39.8356,39.8356,9645,0.0,1.0
2024-11-05,40.1199,40.1199,39.93,39.93,20331,40.1199,40.1199,39.93,39.93,20331,0.0,1.0
2024-11-06,40.4717,40.53,40.41,40.435,7603,40.4717,40.53,40.41,40.435,7603,0.0,1.0
2024-11-07,40.7,40.7,40.5601,40.6499,6368,40.7,40.7,40.5601,40.6499,6368,0.0,1.0
2024-11-08,40.6844,40.74,40.63,40.63,2904,40.6844,40.74,40.63,40.63,2904,0.0,1.0
2024-11-11,40.7143,40.7895,40.65,40.73,16000,40.7143,40.7895,40.65,40.73,16000,0.0,1.0
2024-11-12,40.6541,40.78,40.59,40.77,12042,40.6541,40.78,40.59,40.77,12042,0.0,1.0
2024-11-13,40.698,40.77,40.6105,40.63,16786,40.698,40.77,40.6105,40.63,16786,0.0,1.0
2024-11-14,40.587,40.79,40.58,40.66,20592,40.587,40.79,40.58,40.66,20592,0.0,1.0
2024-11-15,40.355,40.44,40.271,40.44,23220,40.355,40.44,40.271,40.44,23220,0.0,1.0
2024-11-18,40.4144,40.4713,40.36,40.36,11540,40.4144,40.4713,40.36,40.36,11540,0.0,1.0
2024-11-19,40.4731,40.49,40.31,40.32,19746,40.4731,40.49,40.31,40.32,19746,0.0,1.0
2024-11-20,40.4711,40.4711,40.3304,40.3861,14618,40.4711,40.4711,40.3304,40.3861,14618,0.0,1.0
2024-11-21,40.5732,40.5911,40.36,40.526,8960,40.5732,40.5911,40.36,40.526,8960,0.0,1.0
2024-11-22,40.663,40.663,40.5801,40.5801,3732,40.663,40.663,40.5801,40.5801,3732,0.0,1.0
2024-11-25,40.7242,40.7694,40.6675,40.75,2266,40.7242,40.7694,40.6675,40.75,2266,0.0,1.0
2024-11-26,40.8304,40.8304,40.75,40.8024,5450,40.8304,40.8304,40.75,40.8024,5450,0.0,1.0
2024-11-27,40.78,40.83,40.7703,40.81,4591,40.78,40.83,40.7703,40.81,4591,0.0,1.0
2024-11-29,40.901,40.901,40.78,40.78,555,40.901,40.901,40.78,40.78,555,0.0,1.0
2024-12-02,40.9202,40.95,40.83,40.95,142912,40.9202,40.95,40.83,40.95,142912,0.0,1.0
2024-12-03,40.9439,40.98,40.8901,40.91,16344,40.9439,40.98,40.8901,40.91,16344,0.0,1.0
2024-12-04,41.0202,41.0202,40.9301,40.94,8729,41.0202,41.0202,40.9301,40.94,8729,0.0,1.0
2024-12-05,40.95,41.05,40.95,41.015,5230,40.95,41.05,40.95,41.015,5230,0.0,1.0
2024-12-06,41.0404,41.1045,40.9908,41.02,3946,41.0404,41.1045,40.9908,41.02,3946,0.0,1.0
2024-12-09,40.932,41.02,40.932,40.99,3321,40.932,41.02,40.932,40.99,3321,0.0,1.0
2024-12-10,40.9052,40.9482,40.9,40.93,3800,40.9052,40.9482,40.9,40.93,3800,0.0,1.0
2024-12-11,41.037,41.0775,40.98,40.99,6468,41.037,41.0775,40.98,40.99,6468,0.0,1.0
2024-12-12,40.99,41.0299,40.98,40.98,2345,40.99,41.0299,40.98,40.98,2345,0.0,1.0
2024-12-13,40.9721,40.9721,40.9001,40.95,528,40.9721,40.9721,40.9001,40.95,528,0.0,1.0
2024-12-16,41.0269,41.045,40.971,40.99,2700,41.0269,41.045,40.971,40.99,2700,0.0,1.0
2024-12-17,40.9853,41.0,40.92,40.96,4790,40.9853,41.0,40.92,40.96,4790,0.0,1.0
2024-12-18,40.4753,41.06,40.4753,41.0206,19087,40.4753,41.06,40.4753,41.0206,19087,0.0,1.0
2024-12-19,40.4364,40.56,40.4364,40.51,2659,40.4364,40.56,40.4364,40.51,2659,0.0,1.0
2024-12-20,40.65,40.76,40.27,40.27,8731,40.65,40.76,40.27,40.27,8731,0.0,1.0
2024-12-23,40.8043,40.8043,40.57,40.64,6028,40.8043,40.8043,40.57,40.64,6028,0.0,1.0
2024-12-24,40.9793,40.9793,40.88,40.9478,5068,40.9793,40.9793,40.88,40.9478,5068,0.0,1.0
2024-12-26,41.0148,41.0148,40.98,41.0,2611,41.0148,41.0148,40.98,41.0,2611,0.0,1.0
2024-12-27,40.8106,40.895,40.7357,40.83,999,40.8106,40.895,40.7357,40.83,999,0.0,1.0
2024-12-30,40.6567,40.69,40.4611,40.48,4085,40.6567,40.69,40.4611,40.48,4085,0.0,1.0
2024-12-31,40.5469,40.7599,40.51,40.7599,4670,40.5469,40.7599,40.51,40.7599,4670,0.0,1.0
2025-01-02,40.5352,40.75,40.39,40.75,85562,40.5352,40.75,40.39,40.75,85562,0.0,1.0
2025-01-03,40.7636,40.7636,40.6011,40.67,84323,40.7636,40.7636,40.6011,40.67,84323,0.0,1.0
2025-01-06,40.8776,41.0081,40.8776,40.93,2355,40.8776,41.0081,40.8776,40.93,2355,0.0,1.0
2025-01-07,40.6778,40.83,40.63,40.79,9691,40.6778,40.83,40.63,40.79,9691,0.0,1.0
2025-01-08,40.6843,40.7,40.557535,40.6479,9464,40.6843,40.7,40.557535,40.6479,9464,0.0,1.0
2025-01-10,40.4,40.66,40.355,40.44,6993,40.4,40.66,40.355,40.44,6993,0.0,1.0
2025-01-13,40.41,40.43,40.2201,40.23,10156,40.41,40.43,40.2201,40.23,10156,0.0,1.0
2025-01-14,40.4547,40.55,40.34,40.53,18731,40.4547,40.55,40.34,40.53,18731,0.0,1.0
2025-01-15,40.81,40.8494,40.71,40.73,7337,40.81,40.8494,40.71,40.73,7337,0.0,1.0
2025-01-16,40.8116,40.83,40.78,40.8,19563,40.8116,40.83,40.78,40.8,19563,0.0,1.0
2025-01-17,40.9944,41.03,40.95,40.96,5418,40.9944,41.03,40.95,40.96,5418,0.0,1.0
2025-01-21,41.15,41.15,40.99,41.04,17616,41.15,41.15,40.99,41.04,17616,0.0,1.0
2025-01-22,41.2647,41.275,41.18,41.18,11909,41.2647,41.275,41.18,41.18,11909,0.0,1.0
2025-01-23,41.3214,41.326,41.24,41.25,21463,41.3214,41.326,41.24,41.25,21463,0.0,1.0
2025-01-24,41.3025,41.355,41.26,41.34,2462,41.3025,41.355,41.26,41.34,2462,0.0,1.0
2025-01-27,41.035,41.05,40.77,40.77,11626,41.035,41.05,40.77,40.77,11626,0.0,1.0
2025-01-28,41.2354,41.2354,41.04,41.04,3708,41.2354,41.2354,41.04,41.04,3708,0.0,1.0
2025-01-29,41.1671,41.1671,41.11,41.11,3205,41.1671,41.1671,41.11,41.11,3205,0.0,1.0
2025-01-30,41.2573,41.2899,41.1706,41.1706,3676,41.2573,41.2899,41.1706,41.1706,3676,0.0,1.0
2025-01-31,41.1661,41.39,41.1604,41.27,15181,41.1661,41.39,41.1604,41.27,15181,0.0,1.0
2025-02-03,40.99,41.07,40.83,41.0013,122473,40.99,41.07,40.83,41.0013,122473,0.0,1.0
2025-02-04,41.1552,41.1552,41.04,41.04,20830,41.1552,41.1552,41.04,41.04,20830,0.0,1.0
2025-02-05,41.26,41.26,41.11,41.12,3319,41.26,41.26,41.11,41.12,3319,0.0,1.0
2025-02-06,41.27,41.32,41.2126,41.285,22762,41.27,41.32,41.2126,41.285,22762,0.0,1.0
2025-02-07,41.1588,41.4299,41.14,41.4299,19472,41.1588,41.4299,41.14,41.4299,19472,0.0,1.0
2025-02-10,41.2684,41.2684,41.25,41.2575,2616,41.2684,41.2684,41.25,41.2575,2616,0.0,1.0
2025-02-11,41.3006,41.3006,41.23,41.26,16997,41.3006,41.3006,41.23,41.26,16997,0.0,1.0
2025-02-12,41.2303,41.2506,41.2,41.225,6770,41.2303,41.2506,41.2,41.225,6770,0.0,1.0
2025-02-13,41.3911,41.395,41.24,41.25,9484,41.3911,41.395,41.24,41.25,9484,0.0,1.0
2025-02-14,41.4383,41.46,41.4001,41.42,3210,41.4383,41.46,41.4001,41.42,3210,0.0,1.0
2025-02-18,41.52,41.52,41.41,41.43,2130,41.52,41.52,41.41,41.43,2130,0.0,1.0
2025-02-19,41.5404,41.5404,41.42,41.42,1527,41.5404,41.5404,41.42,41.42,1527,0.0,1.0
2025-02-20,41.4851,41.52,41.3808,41.441255,2948,41.4851,41.52,41.3808,41.441255,2948,0.0,1.0
2025-02-21,41.1765,41.41,41.151018,41.41,9972,41.1765,41.41,41.151018,41.41,9972,0.0,1.0
2025-02-24,41.1014,41.23,41.05,41.07,3272,41.1014,41.23,41.05,41.07,3272,0.0,1.0
2025-02-25,41.0016,41.0567,40.89,40.9784,3311,41.0016,41.0567,40.89,40.9784,3311,0.0,1.0
2025-02-26,41.0019,41.175,41.0019,41.1,4291,41.0019,41.175,41.0019,41.1,4291,0.0,1.0
2025-02-27,40.6754,41.025,40.6754,40.9901,4252,40.6754,41.025,40.6754,40.9901,4252,0.0,1.0
2025-02-28,40.9885,41.03,40.7,40.7,33485,40.9885,41.03,40.7,40.7,33485,0.0,1.0
2025-03-03,40.6044,40.99,40.48,40.91,4674,40.6044,40.99,40.48,40.91,4674,0.0,1.0
2025-03-04,40.3643,40.47,40.22,40.43,34996,40.3643,40.47,40.22,40.43,34996,0.0,1.0
2025-03-05,40.6177,40.6599,40.26,40.37,6267,40.6177,40.6599,40.26,40.37,6267,0.0,1.0
2025-03-06,40.25,40.47,40.1,40.32,12647,40.25,40.47,40.1,40.32,12647,0.0,1.0
2025-03-07,40.3893,40.4,39.99,40.23,14092,40.3893,40.4,39.99,40.23,14092,0.0,1.0
2025-03-10,39.75,40.02,39.66,40.02,3893,39.75,40.02,39.66,40.02,3893,0.0,1.0
2025-03-11,39.5974,39.7377,39.39,39.73,27700,39.5974,39.7377,39.39,39.73,27700,0.0,1.0
2025-03-12,39.6697,39.86,39.52,39.72,33557,39.6697,39.86,39.52,39.72,33557,0.0,1.0
2025-03-13,39.3336,39.65,39.2701,39.65,4601,39.3336,39.65,39.2701,39.65,4601,0.0,1.0
2025-03-14,39.822,39.822,39.58,39.63,1787,39.822,39.822,39.58,39.63,1787,0.0,1.0
2025-03-17,39.9823,40.09,39.83,39.83,14323,39.9823,40.09,39.83,39.83,14323,0.0,1.0
2025-03-18,39.7087,39.77,39.67,39.76,4290,39.7087,39.77,39.67,39.76,4290,0.0,1.0
2025-03-19,39.9569,40.0205,39.7751,39.92,3809,39.9569,40.0205,39.7751,39.92,3809,0.0,1.0
2025-03-20,39.9002,40.08,39.83,39.91,11574,39.9002,40.08,39.83,39.91,11574,0.0,1.0
2025-03-21,39.8985,39.8985,39.64,39.64,4075,39.8985,39.8985,39.64,39.64,4075,0.0,1.0
2025-03-24,40.3183,40.3183,40.13,40.13,2717,40.3183,40.3183,40.13,40.13,2717,0.0,1.0
2025-03-25,40.3387,40.399,40.29,40.32,9463,40.3387,40.399,40.29,40.32,9463,0.0,1.0
2025-03-26,40.0749,40.28,40.05,40.28,3200,40.0749,40.28,40.05,40.28,3200,0.0,1.0
2025-03-27,40.0409,40.11,39.98,39.98,5016,40.0409,40.11,39.98,39.98,5016,0.0,1.0
2025-03-28,39.5593,39.69,39.52,39.67,8910,39.5593,39.69,39.52,39.67,8910,0.0,1.0
2025-03-31,39.6758,39.6758,39.36,39.36,68828,39.6758,39.6758,39.36,39.36,68828,0.0,1.0
2025-04-01,39.772,39.82,39.595,39.595,13543,39.772,39.82,39.595,39.595,13543,0.0,1.0
2025-04-02,39.956,39.98,39.52,39.52,4479,39.956,39.98,39.52,39.52,4479,0.0,1.0
2025-04-03,38.8615,39.3599,38.86,39.3599,11797,38.8615,39.3599,38.86,39.3599,11797,0.0,1.0
2025-04-04,37.78,38.32,37.73,38.32,10049,37.78,38.32,37.73,38.32,10049,0.0,1.0
2025-04-07,37.716,38.0991,36.88,37.12,93578,37.716,38.0991,36.88,37.12,93578,0.0,1.0
2025-04-08,37.4149,38.31,37.31,38.31,11786,37.4149,38.31,37.31,38.31,11786,0.0,1.0
2025-04-09,39.123,39.123,37.42,37.55,43018,39.123,39.123,37.42,37.55,43018,0.0,1.0
2025-04-10,38.4733,38.6945,38.0801,38.56,15604,38.4733,38.6945,38.0801,38.56,15604,0.0,1.0
2025-04-11,38.8452,38.8452,38.38,38.57,23776,38.8452,38.8452,38.38,38.57,23776,0.0,1.0
2025-04-14,38.9848,39.189,38.82,39.06,6562,38.9848,39.189,38.82,39.06,6562,0.0,1.0
2025-04-15,38.934,39.02,38.84,38.96,6069,38.934,39.02,38.84,38.96,6069,0.0,1.0
2025-04-16,38.39,38.7296,38.29,38.64,27417,38.39,38.7296,38.29,38.64,27417,0.0,1.0
2025-04-17,38.4747,38.5925,38.45,38.48,4928,38.4747,38.5925,38.45,38.48,4928,0.0,1.0
2025-04-21,38.0,38.22,37.8533,38.22,9522,38.0,38.22,37.8533,38.22,9522,0.0,1.0
2025-04-22,38.4802,38.55,38.292268,38.292268,11629,38.4802,38.55,38.292268,38.292268,11629,0.0,1.0
2025-04-23,38.8595,39.1099,38.8,38.96,4804,38.8595,39.1099,38.8,38.96,4804,0.0,1.0
2025-04-24,39.2449,39.2449,39.05,39.13,2604,39.2449,39.2449,39.05,39.13,2604,0.0,1.0
2025-04-25,39.4199,39.4199,39.16,39.16,1760,39.4199,39.4199,39.16,39.16,1760,0.0,1.0
2025-04-28,39.4405,39.5299,39.23,39.5299,1555,39.4405,39.5299,39.23,39.5299,1555,0.0,1.0
2025-04-29,39.5692,39.5813,39.41,39.4399,8093,39.5692,39.5813,39.41,39.4399,8093,0.0,1.0
2025-04-30,39.6346,39.6886,39.19,39.3599,3806,39.6346,39.6886,39.19,39.3599,3806,0.0,1.0
2025-05-01,39.7789,39.965,39.7789,39.84,12216,39.7789,39.965,39.7789,39.84,12216,0.0,1.0
2025-05-02,40.0859,40.15,40.0,40.0,2906,40.0859,40.15,40.0,40.0,2906,0.0,1.0
2025-05-05,39.95,40.05,39.88875,39.88875,11198,39.95,40.05,39.88875,39.88875,11198,0.0,1.0
2025-05-06,39.77,39.88,39.75,39.88,1227,39.77,39.88,39.75,39.88,1227,0.0,1.0
2025-05-07,39.8552,39.86,39.66,39.815,19334,39.8552,39.86,39.66,39.815,19334,0.0,1.0
2025-05-08,39.9901,40.1601,39.9901,40.12,3996,39.9901,40.1601,39.9901,40.12,3996,0.0,1.0
2025-05-09,39.9566,40.0028,39.9202,39.97,3906,39.9566,40.0028,39.9202,39.97,3906,0.0,1.0
2025-05-12,40.6786,40.6786,40.55535,40.595,4152,40.6786,40.6786,40.55535,40.595,4152,0.0,1.0
2025-05-13,40.9091,40.96,40.79,40.84,5602,40.9091,40.96,40.79,40.84,5602,0.0,1.0
2025-05-14,40.9398,40.95,40.86,40.92,8103,40.9398,40.95,40.86,40.92,8103,0.0,1.0
2025-05-15,41.0324,41.06,40.84,40.94,11283,41.0324,41.06,40.84,40.94,11283,0.0,1.0
2025-05-16,41.218,41.2699,41.1,41.1,40999,41.218,41.2699,41.1,41.1,40999,0.0,1.0
2025-05-19,41.2526,41.2686,41.07,41.07,4930,41.2526,41.2686,41.07,41.07,4930,0.0,1.0
2025-05-20,41.1436,41.19,41.05,41.16,7149,41.1436,41.19,41.05,41.16,7149,0.0,1.0
2025-05-21,40.8116,41.15,40.7315,41.1,7518,40.8116,41.15,40.7315,41.1,7518,0.0,1.0
2025-05-22,40.7869,40.891,40.78,40.83,4734,40.7869,40.891,40.78,40.83,4734,0.0,1.0
2025-05-23,40.6319,40.75,40.56,40.56,6728,40.6319,40.75,40.56,40.56,6728,0.0,1.0
2025-05-27,41.1089,41.15,41.08,41.1032,2811,41.1089,41.15,41.08,41.1032,2811,0.0,1.0
2025-05-28,40.9858,41.065,40.98,41.065,2915,40.9858,41.065,40.98,41.065,2915,0.0,1.0
2025-05-29,41.0946,41.1,40.99,41.0801,2969,41.0946,41.1,40.99,41.0801,2969,0.0,1.0
2025-05-30,41.1254,41.1254,40.92,41.02,776,41.1254,41.1254,40.92,41.02,776,0.0,1.0
2025-06-02,41.1821,41.19,41.05,41.05,1431,41.1821,41.19,41.05,41.05,1431,0.0,1.0
2025-06-03,41.3489,41.35,41.1935,41.1935,4842,41.3489,41.35,41.1935,41.1935,4842,0.0,1.0
2025-06-04,41.3476,41.42,41.3476,41.42,1432,41.3476,41.42,41.3476,41.42,1432,0.0,1.0
2025-06-05,41.2156,41.4449,41.17,41.41,7271,41.2156,41.4449,41.17,41.41,7271,0.0,1.0
2025-06-06,41.5017,41.55,41.42,41.5,1862,41.5017,41.55,41.42,41.5,1862,0.0,1.0
2025-06-09,41.5078,41.6,41.4701,41.4701,3791,41.5078,41.6,41.4701,41.4701,3791,0.0,1.0
2025-06-10,41.6415,41.6549,41.51,41.54,4645,41.6415,41.6549,41.51,41.54,4645,0.0,1.0
2025-06-11,41.6281,41.715,41.56,41.675,4665,41.6281,41.715,41.56,41.675,4665,0.0,1.0
2025-06-12,41.6721,41.7,41.5401,41.5401,4646,41.6721,41.7,41.5401,41.5401,4646,0.0,1.0
2025-06-13,41.35,41.59,41.35,41.44,10033,41.35,41.59,41.35,41.44,10033,0.0,1.0
2025-06-16,41.6517,41.73,41.52,41.52,4397,41.6517,41.73,41.52,41.52,4397,0.0,1.0
2025-06-17,41.4511,41.5,41.43,41.5,1465,41.4511,41.5,41.43,41.5,1465,0.0,1.0
2025-06-18,41.4361,41.6,41.4361,41.53,4524,41.4361,41.6,41.4361,41.53,4524,0.0,1.0
2025-06-20,41.3866,41.6,41.36,41.6,3788,41.3866,41.6,41.36,41.6,3788,0.0,1.0
2025-06-23,41.65,41.65,41.42,41.4678,11943,41.65,41.65,41.42,41.4678,11943,0.0,1.0
2025-06-24,41.9832,41.9832,41.82,41.94,2953,41.9832,41.9832,41.82,41.94,2953,0.0,1.0
2025-06-25,41.9672,42.0,41.89,42.0,2378,41.9672,42.0,41.89,42.0,2378,0.0,1.0
2025-06-26,42.1494,42.1494,42.095,42.095,742,42.1494,42.1494,42.095,42.095,742,0.0,1.0
2025-06-27,42.2729,42.3499,42.1082,42.245,3428,42.2729,42.3499,42.1082,42.245,3428,0.0,1.0
2025-06-30,42.3998,42.3998,42.27,42.325,4572,42.3998,42.3998,42.27,42.325,4572,0.0,1.0
2025-07-01,42.3517,42.36,42.35,42.35,74329,42.3517,42.36,42.35,42.35,74329,0.0,1.0
2025-07-02,42.4504,42.46,42.31,42.31,5308,42.4504,42.46,42.31,42.31,5308,0.0,1.0
2025-07-03,42.6125,42.67,42.56,42.58,7439,42.6125,42.67,42.56,42.58,7439,0.0,1.0
2025-07-07,42.4563,42.58,42.3597,42.5368,25855,42.4563,42.58,42.3597,42.5368,25855,0.0,1.0
2025-07-08,42.4917,42.57,42.4201,42.4201,8625,42.4917,42.57,42.4201,42.4201,8625,0.0,1.0
2025-07-09,42.6347,42.67,42.51,42.67,2521,42.6347,42.67,42.51,42.67,2521,0.0,1.0
2025-07-10,42.6613,42.7,42.59,42.62,8887,42.6613,42.7,42.59,42.62,8887,0.0,1.0
2025-07-11,42.6381,42.68,42.6,42.6,1754,42.6381,42.68,42.6,42.6,1754,0.0,1.0
2025-07-14,42.6658,42.67,42.58,42.58,3274,42.6658,42.67,42.58,42.58,3274,0.0,1.0
2025-07-15,42.59,42.67,42.59,42.67,6357,42.59,42.67,42.59,42.67,6357,0.0,1.0
2025-07-16,42.6673,42.69,42.55,42.69,6938,42.6673,42.69,42.55,42.69,6938,0.0,1.0
2025-07-17,42.76,42.85,42.62,42.62,24482,42.76,42.85,42.62,42.62,24482,0.0,1.0
2025-07-18,42.7849,42.9,42.73,42.79,76628,42.7849,42.9,42.73,42.79,76628,0.0,1.0
2025-07-21,42.8416,42.9679,42.8416,42.85,7118,42.8416,42.9679,42.8416,42.85,7118,0.0,1.0
2025-07-22,42.8688,42.9,42.77,42.84,5437,42.8688,42.9,42.77,42.84,5437,0.0,1.0
2025-07-23,43.03,43.035,42.9,42.93,4511,43.03,43.035,42.9,42.93,4511,0.0,1.0
2025-07-24,43.03,43.0921,43.03,43.03,7004,43.03,43.0921,43.03,43.03,7004,0.0,1.0
2025-07-25,43.1341,43.1401,43.07,43.07,6830,43.1341,43.1401,43.07,43.07,6830,0.0,1.0
2025-07-28,43.15,43.17,43.13,43.16,1867,43.15,43.17,43.13,43.16,1867,0.0,1.0
2025-07-29,43.1052,43.2144,43.09,43.2144,6365,43.1052,43.2144,43.09,43.2144,6365,0.0,1.0
2025-07-30,43.1071,43.17,43.01,43.15,9780,43.1071,43.17,43.01,43.15,9780,0.0,1.0
2025-07-31,43.04,43.22,43.02,43.22,13648,43.04,43.22,43.02,43.22,13648,0.0,1.0
2025-08-01,42.6887,42.79,42.65,42.7,13487,42.6887,42.79,42.65,42.7,13487,0.0,1.0
2025-08-04,43.0452,43.0452,42.94,42.94,1243,43.0452,43.0452,42.94,42.94,1243,0.0,1.0
2025-08-05,42.9456,43.09,42.8999,43.09,7122,42.9456,43.09,42.8999,43.09,7122,0.0,1.0
2025-08-06,43.1257,43.1257,42.99,42.99,2432,43.1257,43.1257,42.99,42.99,2432,0.0,1.0
2025-08-07,43.1263,43.2285,43.03,43.22,4688,43.1263,43.2285,43.03,43.22,4688,0.0,1.0
2025-08-08,43.2801,43.3319,43.24,43.24,55858,43.2801,43.3319,43.24,43.24,55858,0.0,1.0
2025-08-11,43.2785,43.3501,43.2785,43.31,38383,43.2785,43.3501,43.2785,43.31,38383,0.0,1.0
2025-08-12,43.4769,43.4885,43.39,43.39,2067,43.4769,43.4885,43.39,43.39,2067,0.0,1.0
2025-08-13,43.5381,43.55,43.48,43.5,2380,43.5381,43.55,43.48,43.5,2380,0.0,1.0
2025-08-14,43.5402,43.5418,43.51,43.52,1734,43.5402,43.5418,43.51,43.52,1734,0.0,1.0
2025-08-15,43.5311,43.5399,43.52,43.5259,1706,43.5311,43.5399,43.52,43.5259,1706,0.0,1.0
2025-08-18,43.5622,43.57,43.5,43.5,8788,43.5622,43.57,43.5,43.5,8788,0.0,1.0
2025-08-19,43.4727,43.57,43.4646,43.57,1578,43.4727,43.57,43.4646,43.57,1578,0.0,1.0
2025-08-20,43.42,43.4699,43.35,43.4699,13294,43.42,43.4699,43.35,43.4699,13294,0.0,1.0
2025-08-21,43.3,43.4,43.3,43.4,14944,43.3,43.4,43.3,43.4,14944,0.0,1.0
2025-08-22,43.62,43.6301,43.48,43.48,18059,43.62,43.6301,43.48,43.48,18059,0.0,1.0
2025-08-25,43.6114,43.67,43.61,43.61,2976,43.6114,43.67,43.61,43.61,2976,0.0,1.0
2025-08-26,43.6558,43.6558,43.61,43.61,5542,43.6558,43.6558,43.61,43.61,5542,0.0,1.0
2025-08-27,43.7045,43.7045,43.65,43.683,2723,43.7045,43.7045,43.65,43.683,2723,0.0,1.0
2025-08-28,43.745,43.755,43.7,43.73,22504,43.745,43.755,43.7,43.73,22504,0.0,1.0
2025-08-29,43.6833,43.71,43.66,43.71,14202,43.6833,43.71,43.66,43.71,14202,0.0,1.0
2025-09-02,43.5889,43.5889,43.43,43.54,4286,43.5889,43.5889,43.43,43.54,4286,0.0,1.0
2025-09-03,43.69,43.7,43.62,43.65,17319,43.69,43.7,43.62,43.65,17319,0.0,1.0
2025-09-04,43.8233,43.8233,43.746,43.746,11732,43.8233,43.8233,43.746,43.746,11732,0.0,1.0
2025-09-05,43.805,43.8894,43.7772,43.8894,12242,43.805,43.8894,43.7772,43.8894,12242,0.0,1.0
2025-09-08,43.8744,43.88,43.855,43.855,3676,43.8744,43.88,43.855,43.855,3676,0.0,1.0
2025-09-09,43.89,43.9399,43.855,43.9399,3695,43.89,43.9399,43.855,43.9399,3695,0.0,1.0
2025-09-10,43.9249,43.97,43.92,43.97,26051,43.9249,43.97,43.92,43.97,26051,0.0,1.0
2025-09-11,43.9739,43.99,43.94,43.94,5586,43.9739,43.99,43.94,43.94,5586,0.0,1.0
2025-09-12,43.98,44.03,43.96,44.03,16236,43.98,44.03,43.96,44.03,16236,0.0,1.0
2025-09-15,44.03,44.0338,44.01,44.02,35063,44.03,44.0338,44.01,44.02,35063,0.0,1.0
2025-09-16,44.03,44.05,43.98,44.03,18309,44.03,44.05,43.98,44.03,18309,0.0,1.0
2025-09-17,44.0583,44.1,44.0307,44.1,5883,44.0583,44.1,44.0307,44.1,5883,0.0,1.0
2025-09-18,44.05,44.1,44.04,44.1,71605,44.05,44.1,44.04,44.1,71605,0.0,1.0
2025-09-19,44.1,44.16,44.07,44.14,352924,44.1,44.16,44.07,44.14,352924,0.0,1.0
2025-09-22,44.17,44.19,43.99,44.05,87958,44.17,44.19,43.99,44.05,87958,0.0,1.0
2025-09-23,44.03,44.18,44.01,44.11,155080,44.03,44.18,44.01,44.11,155080,0.0,1.0
2025-09-24,43.99,44.12,43.9326,44.12,121066,43.99,44.12,43.9326,44.12,121066,0.0,1.0
2025-09-25,43.89,43.9283,43.74,43.9,93224,43.89,43.9283,43.74,43.9,93224,0.0,1.0
2025-09-26,44.003,44.04,43.8875,43.95,48702,44.003,44.04,43.8875,43.95,48702,0.0,1.0
2025-09-29,44.1,44.13,44.03,44.09,48324,44.1,44.13,44.03,44.09,48324,0.0,1.0
2025-09-30,44.2,44.21,44.04,44.07,37153,44.2,44.21,44.04,44.07,37153,0.0,1.0
2025-10-01,44.27,44.2999,44.11,44.12,290333,44.27,44.2999,44.11,44.12,290333,0.0,1.0
2025-10-02,44.2552,44.4,44.161,44.4,75588,44.2552,44.4,44.161,44.4,75588,0.0,1.0
2025-10-03,44.27,44.36,44.239,44.32,36644,44.27,44.36,44.239,44.32,36644,0.0,1.0
2025-10-06,44.345,44.3799,44.2532,44.35,94635,44.345,44.3799,44.2532,44.35,94635,0.0,1.0
2025-10-07,44.25,44.33,44.19,44.32,71380,44.25,44.33,44.19,44.32,71380,0.0,1.0
2025-10-08,44.359,44.359,44.27,44.28,35507,44.359,44.359,44.27,44.28,35507,0.0,1.0
2025-10-09,44.2788,44.355,44.232,44.31,29949,44.2788,44.355,44.232,44.31,29949,0.0,1.0
2025-10-10,43.7564,44.41,43.7564,44.3,121435,43.7564,44.41,43.7564,44.3,121435,0.0,1.0
2025-10-13,44.0774,44.12,43.9732,44.01,17841,44.0774,44.12,43.9732,44.01,17841,0.0,1.0
2025-10-14,44.05,44.1599,43.78,43.78,26801,44.05,44.1599,43.78,43.78,26801,0.0,1.0
2025-10-15,44.08,44.28,44.04,44.2,28038,44.08,44.28,44.04,44.2,28038,0.0,1.0
2025-10-16,43.968,44.2384,43.89,44.15,8933,43.968,44.2384,43.89,44.15,8933,0.0,1.0
2025-10-17,44.1268,44.179,43.98,44.01,8692,44.1268,44.179,43.98,44.01,8692,0.0,1.0
2025-10-20,44.3354,44.36,44.28,44.28,2570,44.3354,44.36,44.28,44.28,2570,0.0,1.0
2025-10-21,44.39,44.4,44.2601,44.39,27437,44.39,44.4,44.2601,44.39,27437,0.0,1.0
2025-10-22,44.2259,44.38,44.1519,44.38,6070,44.2259,44.38,44.1519,44.38,6070,0.0,1.0
2025-10-23,44.3623,44.419,44.262,44.262,8262,44.3623,44.419,44.262,44.262,8262,0.0,1.0
2025-10-24,44.53,44.575,44.48,44.56,11127,44.53,44.575,44.48,44.56,11127,0.0,1.0
2025-10-27,44.7149,44.72,44.6503,44.71,3782,44.7149,44.72,44.6503,44.71,3782,0.0,1.0
2025-10-28,44.7,44.81,44.67,44.81,10190,44.7,44.81,44.67,44.81,10190,0.0,1.0
2025-10-29,44.6748,44.81,44.64,44.81,18703,44.6748,44.81,44.64,44.81,18703,0.0,1.0
2025-10-30,44.5167,44.6683,44.5167,44.6,6173,44.5167,44.6683,44.5167,44.6,6173,0.0,1.0
2025-10-31,44.575,44.6619,44.53,44.65,3841,44.575,44.6619,44.53,44.65,3841,0.0,1.0
2025-11-03,44.57,44.72,44.48,44.72,19933,44.57,44.72,44.48,44.72,19933,0.0,1.0
2025-11-04,44.41,44.5099,44.3583,44.43,29860,44.41,44.5099,44.3583,44.43,29860,0.0,1.0
2025-11-05,44.46,44.53,44.36,44.4599,15687,44.46,44.53,44.36,44.4599,15687,0.0,1.0
2025-11-06,44.28,44.42,44.21,44.37,30259,44.28,44.42,44.21,44.37,30259,0.0,1.0
2025-11-07,44.2646,44.28,44.0,44.1458,22794,44.2646,44.28,44.0,44.1458,22794,0.0,1.0
2025-11-10,44.59,44.59,44.37,44.53,22366,44.59,44.59,44.37,44.53,22366,0.0,1.0
2025-11-11,44.5745,44.61,44.52,44.54,9923,44.5745,44.61,44.52,44.54,9923,0.0,1.0
2025-11-12,44.5789,44.65,44.5605,44.65,4919,44.5789,44.65,44.5605,44.65,4919,0.0,1.0
2025-11-13,44.33,44.485,44.21,44.46,15567,44.33,44.485,44.21,44.46,15567,0.0,1.0
2025-11-14,44.2557,44.4,44.09,44.105,8082,44.2557,44.4,44.09,44.105,8082,0.0,1.0
2025-11-17,44.0611,44.31,43.97,44.13,6129,44.0611,44.31,43.97,44.13,6129,0.0,1.0
2025-11-18,43.9326,44.06,43.81,43.88,8118,43.9326,44.06,43.81,43.88,8118,0.0,1.0
2025-11-19,43.9944,44.15,43.87,43.97,13714,43.9944,44.15,43.87,43.97,13714,0.0,1.0
2025-11-20,43.6748,44.38,43.6748,44.37,12080,43.6748,44.38,43.6748,44.37,12080,0.0,1.0
2025-11-21,43.8616,44.02,43.650715,43.7524,3386,43.8616,44.02,43.650715,43.7524,3386,0.0,1.0
2025-11-24,44.2234,44.255,44.09,44.11,8227,44.2234,44.255,44.09,44.11,8227,0.0,1.0
2025-11-25,44.42,44.42,44.15,44.19,5028,44.42,44.42,44.15,44.19,5028,0.0,1.0
2025-11-26,44.6,44.605,44.466,44.53,21804,44.6,44.605,44.466,44.53,21804,0.0,1.0