date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-19,30.02,30.16,29.9571,30.06,384367,30.02,30.16,29.9571,30.06,384367,0.0,1.0
2021-04-20,29.9,30.009,29.81,29.99,194311,29.9,30.009,29.81,29.99,194311,0.0,1.0
2021-04-21,30.04,30.07,29.85,29.88,113608,30.04,30.07,29.85,29.88,113608,0.0,1.0
2021-04-22,29.93,30.12,29.86,30.08,95775,29.93,30.12,29.86,30.08,95775,0.0,1.0
2021-04-23,30.1,30.16,29.9334,29.95,270963,30.1,30.16,29.9334,29.95,270963,0.0,1.0
2021-04-26,30.13,30.16,30.0913,30.12,773968,30.13,30.16,30.0913,30.12,773968,0.0,1.0
2021-04-27,30.09,30.16,30.0681,30.16,77126,30.09,30.16,30.0681,30.16,77126,0.0,1.0
2021-04-28,30.12,30.18,30.11,30.13,74734,30.12,30.18,30.11,30.13,74734,0.0,1.0
2021-04-29,30.2089,30.26,30.08,30.24,70820,30.2089,30.26,30.08,30.24,70820,0.0,1.0
2021-04-30,30.0934,30.19,30.0601,30.13,50453,30.0934,30.19,30.0601,30.13,50453,0.0,1.0
2021-05-03,30.16,30.22,30.11,30.19,41038,30.16,30.22,30.11,30.19,41038,0.0,1.0
2021-05-04,30.0391,30.1,29.88,30.1,185672,30.0391,30.1,29.88,30.1,185672,0.0,1.0
2021-05-05,30.03,30.15,30.0,30.12,88660,30.03,30.15,30.0,30.12,88660,0.0,1.0
2021-05-06,30.19,30.19,30.0,30.08,89878,30.19,30.19,30.0,30.08,89878,0.0,1.0
2021-05-07,30.35,30.3892,30.22,30.26,152244,30.35,30.3892,30.22,30.26,152244,0.0,1.0
2021-05-10,30.17,30.4,30.17,30.4,77378,30.17,30.4,30.17,30.4,77378,0.0,1.0
2021-05-11,29.96,30.05,29.85,30.0,145869,29.96,30.05,29.85,30.0,145869,0.0,1.0
2021-05-12,29.595,29.89,29.545,29.87,100908,29.595,29.89,29.545,29.87,100908,0.0,1.0
2021-05-13,29.8403,29.91,29.67,29.69,65625,29.8403,29.91,29.67,29.69,65625,0.0,1.0
2021-05-14,30.11,30.17,29.94,29.98,35360,30.11,30.17,29.94,29.98,35360,0.0,1.0
2021-05-17,30.07,30.07,29.98,30.06,63781,30.07,30.07,29.98,30.06,63781,0.0,1.0
2021-05-18,29.91,30.11,29.91,30.1,34017,29.91,30.11,29.91,30.1,34017,0.0,1.0
2021-05-19,29.81,29.83,29.59,29.69,141652,29.81,29.83,29.59,29.69,141652,0.0,1.0
2021-05-20,30.03,30.0706,29.895,29.9,46095,30.03,30.0706,29.895,29.9,46095,0.0,1.0
2021-05-21,30.0238,30.1799,30.02,30.13,25132,30.0238,30.1799,30.02,30.13,25132,0.0,1.0
2021-05-24,30.25,30.3,30.13,30.15,77509,30.25,30.3,30.13,30.15,77509,0.0,1.0
2021-05-25,30.17,30.32,30.17,30.32,20227,30.17,30.32,30.17,30.32,20227,0.0,1.0
2021-05-26,30.27,30.29,30.18,30.27,34812,30.27,30.29,30.18,30.27,34812,0.0,1.0
2021-05-27,30.34,30.34,30.27,30.27,5511,30.34,30.34,30.27,30.27,5511,0.0,1.0
2021-05-28,30.29,30.41,30.29,30.38,6770,30.29,30.41,30.29,30.38,6770,0.0,1.0
2021-06-01,30.33,30.38,30.305,30.36,581586,30.33,30.38,30.305,30.36,581586,0.0,1.0
2021-06-02,30.35,30.39,30.26,30.35,59757,30.35,30.39,30.26,30.35,59757,0.0,1.0
2021-06-03,30.28,30.31,30.17,30.25,22822,30.28,30.31,30.17,30.25,22822,0.0,1.0
2021-06-04,30.4302,30.4302,30.36,30.37,8978,30.4302,30.4302,30.36,30.37,8978,0.0,1.0
2021-06-07,30.38,30.435,30.3612,30.43,12228,30.38,30.435,30.3612,30.43,12228,0.0,1.0
2021-06-08,30.4161,30.44,30.33,30.41,27829,30.4161,30.44,30.33,30.41,27829,0.0,1.0
2021-06-09,30.36,30.4335,30.36,30.43,40943,30.36,30.4335,30.36,30.43,40943,0.0,1.0
2021-06-10,30.48,30.52,30.41,30.47,60822,30.48,30.52,30.41,30.47,60822,0.0,1.0
2021-06-11,30.545,30.65,30.4901,30.65,56168,30.545,30.65,30.4901,30.65,56168,0.0,1.0
2021-06-14,30.5568,30.56,30.4901,30.55,51107,30.5568,30.56,30.4901,30.55,51107,0.0,1.0
2021-06-15,30.53,30.58,30.49,30.58,57364,30.53,30.58,30.49,30.58,57364,0.0,1.0
2021-06-16,30.4,30.57,30.4,30.57,40780,30.4,30.57,30.4,30.57,40780,0.0,1.0
2021-06-17,30.4456,30.4677,30.357,30.44,5019,30.4456,30.4677,30.357,30.44,5019,0.0,1.0
2021-06-18,30.1835,30.26,30.1835,30.22,12546,30.1835,30.26,30.1835,30.22,12546,0.0,1.0
2021-06-21,30.4289,30.44,30.26,30.26,29458,30.4289,30.44,30.26,30.26,29458,0.0,1.0
2021-06-22,30.5302,30.57,30.405,30.405,30114,30.5302,30.57,30.405,30.405,30114,0.0,1.0
2021-06-23,30.56,30.59,30.5101,30.5101,7486,30.56,30.59,30.5101,30.5101,7486,0.0,1.0
2021-06-24,30.68,30.68,30.614,30.66,3837,30.68,30.68,30.614,30.66,3837,0.0,1.0
2021-06-25,30.7175,30.72,30.6493,30.67,2270,30.7175,30.72,30.6493,30.67,2270,0.0,1.0
2021-06-28,30.73,30.76,30.7,30.72,8837,30.73,30.76,30.7,30.72,8837,0.0,1.0
2021-06-29,30.765,30.78,30.75,30.77,4079,30.765,30.78,30.75,30.77,4079,0.0,1.0
2021-06-30,30.78,30.78,30.7001,30.73,8249,30.78,30.78,30.7001,30.73,8249,0.0,1.0
2021-07-01,30.87,30.87,30.7873,30.81,44458,30.87,30.87,30.7873,30.81,44458,0.0,1.0
2021-07-02,31.0,31.0,30.88,30.92,6529,31.0,31.0,30.88,30.92,6529,0.0,1.0
2021-07-06,30.96,30.97,30.8126,30.91,11614,30.96,30.97,30.8126,30.91,11614,0.0,1.0
2021-07-07,30.9822,31.01,30.8708,30.915,3787,30.9822,31.01,30.8708,30.915,3787,0.0,1.0
2021-07-08,30.79,30.83,30.67,30.71,34846,30.79,30.83,30.67,30.71,34846,0.0,1.0
2021-07-09,31.07,31.07,30.93,30.93,11114,31.07,31.07,30.93,30.93,11114,0.0,1.0
2021-07-12,31.12,31.12,31.03,31.04,5141,31.12,31.12,31.03,31.04,5141,0.0,1.0
2021-07-13,30.97,31.14,30.97,31.11,18620,30.97,31.14,30.97,31.11,18620,0.0,1.0
2021-07-14,31.0316,31.04,31.0101,31.039,5064,31.0316,31.04,31.0101,31.039,5064,0.0,1.0
2021-07-15,30.99,31.0,30.9001,30.999,1433,30.99,31.0,30.9001,30.999,1433,0.0,1.0
2021-07-16,30.8,31.1,30.8,31.1,7766,30.8,31.1,30.8,31.1,7766,0.0,1.0
2021-07-19,30.47,30.49,30.37,30.4899,24385,30.47,30.49,30.37,30.4899,24385,0.0,1.0
2021-07-20,30.86,30.895,30.7299,30.7299,4772,30.86,30.895,30.7299,30.7299,4772,0.0,1.0
2021-07-21,30.9545,30.969,30.8701,30.8701,5490,30.9545,30.969,30.8701,30.8701,5490,0.0,1.0
2021-07-22,31.05,31.05,30.95,30.96,33830,31.05,31.05,30.95,30.96,33830,0.0,1.0
2021-07-23,31.17,31.17,31.1112,31.1112,641,31.17,31.17,31.1112,31.1112,641,0.0,1.0
2021-07-26,31.1801,31.1929,31.15,31.1929,5879,31.1801,31.1929,31.15,31.1929,5879,0.0,1.0
2021-07-27,31.07,31.13,31.01,31.13,2971,31.07,31.13,31.01,31.13,2971,0.0,1.0
2021-07-28,31.09,31.17,31.09,31.17,3696,31.09,31.17,31.09,31.17,3696,0.0,1.0
2021-07-29,31.2099,31.2509,31.1913,31.2001,2539,31.2099,31.2509,31.1913,31.2001,2539,0.0,1.0
2021-07-30,31.13,31.14,31.1,31.1,5486,31.13,31.14,31.1,31.1,5486,0.0,1.0
2021-08-02,31.0901,31.0901,31.0901,31.0901,347,31.0901,31.0901,31.0901,31.0901,347,0.0,1.0
2021-08-03,31.18,31.19,31.03,31.06,19752,31.18,31.19,31.03,31.06,19752,0.0,1.0
2021-08-04,31.18,31.18,31.1401,31.1401,500,31.18,31.18,31.1401,31.1401,500,0.0,1.0
2021-08-05,31.3,31.3,31.224,31.224,7246,31.3,31.3,31.224,31.224,7246,0.0,1.0
2021-08-06,31.33,31.33,31.28,31.31,1400,31.33,31.33,31.28,31.31,1400,0.0,1.0
2021-08-09,31.2801,31.3218,31.2301,31.2301,1274,31.2801,31.3218,31.2301,31.2301,1274,0.0,1.0
2021-08-10,31.36,31.36,31.301,31.3123,12706,31.36,31.36,31.301,31.3123,12706,0.0,1.0
2021-08-11,31.3843,31.3843,31.3,31.365,2765,31.3843,31.3843,31.3,31.365,2765,0.0,1.0
2021-08-12,31.46,31.46,31.31,31.31,5303,31.46,31.46,31.31,31.31,5303,0.0,1.0
2021-08-13,31.49,31.49,31.44,31.47,3574,31.49,31.49,31.44,31.47,3574,0.0,1.0
2021-08-16,31.51,31.51,31.3101,31.37,3463,31.51,31.51,31.3101,31.37,3463,0.0,1.0
2021-08-17,31.32,31.4,31.28,31.37,3736,31.32,31.4,31.28,31.37,3736,0.0,1.0
2021-08-18,31.14,31.39,31.14,31.362,6549,31.14,31.39,31.14,31.362,6549,0.0,1.0
2021-08-19,31.11,31.176,31.1,31.1,49519,31.11,31.176,31.1,31.1,49519,0.0,1.0
2021-08-20,31.26,31.3,31.21,31.21,1421,31.26,31.3,31.21,31.21,1421,0.0,1.0
2021-08-23,31.4749,31.4749,31.4749,31.4749,59,31.4749,31.4749,31.4749,31.4749,59,0.0,1.0
2021-08-24,31.4883,31.54,31.44,31.461,17402,31.4883,31.54,31.44,31.461,17402,0.0,1.0
2021-08-25,31.49,31.525,31.47,31.5,3129,31.49,31.525,31.47,31.5,3129,0.0,1.0
2021-08-26,31.4,31.51,31.4,31.51,85125,31.4,31.51,31.4,31.51,85125,0.0,1.0
2021-08-27,31.5951,31.5951,31.55,31.575,1004,31.5951,31.5951,31.55,31.575,1004,0.0,1.0
2021-08-30,31.62,31.68,31.6,31.64,3250,31.62,31.68,31.6,31.64,3250,0.0,1.0
2021-08-31,31.606,31.67,31.5808,31.5808,3283,31.606,31.67,31.5808,31.5808,3283,0.0,1.0
2021-09-01,31.6261,31.7,31.6261,31.7,443,31.6261,31.7,31.6261,31.7,443,0.0,1.0
2021-09-02,31.63,31.72,31.6021,31.72,21595,31.63,31.72,31.6021,31.72,21595,0.0,1.0
2021-09-03,31.63,31.6504,31.61,31.61,6045,31.63,31.6504,31.61,31.61,6045,0.0,1.0
2021-09-07,31.58,31.66,31.58,31.64,3808,31.58,31.66,31.58,31.64,3808,0.0,1.0
2021-09-08,31.53,31.53,31.51,31.52,6563,31.53,31.53,31.51,31.52,6563,0.0,1.0
2021-09-09,31.534,31.65,31.534,31.57,649,31.534,31.65,31.534,31.57,649,0.0,1.0
2021-09-10,31.4,31.5408,31.4,31.5101,5148,31.4,31.5408,31.4,31.5101,5148,0.0,1.0
2021-09-13,31.4588,31.5,31.35,31.5,20813,31.4588,31.5,31.35,31.5,20813,0.0,1.0
2021-09-14,31.37,31.5,31.34,31.5,10755,31.37,31.5,31.34,31.5,10755,0.0,1.0
2021-09-15,31.5,31.5683,31.4,31.446,3289,31.5,31.5683,31.4,31.446,3289,0.0,1.0
2021-09-16,31.47,31.55,31.4201,31.4201,4688,31.47,31.55,31.4201,31.4201,4688,0.0,1.0
2021-09-17,31.3398,31.4377,31.29,31.43,3861,31.3398,31.4377,31.29,31.43,3861,0.0,1.0
2021-09-20,30.9743,31.11,30.9743,31.07,1127,30.9743,31.11,30.9743,31.07,1127,0.0,1.0
2021-09-21,31.03,31.17,31.03,31.13,5309,31.03,31.17,31.03,31.13,5309,0.0,1.0
2021-09-22,31.16,31.24,31.15,31.18,11936,31.16,31.24,31.15,31.18,11936,0.0,1.0
2021-09-23,31.44,31.52,31.41,31.41,8265,31.44,31.52,31.41,31.41,8265,0.0,1.0
2021-09-24,31.4705,31.5,31.4,31.44,1211,31.4705,31.5,31.4,31.44,1211,0.0,1.0
2021-09-27,31.4206,31.48,31.4206,31.4588,77456,31.4206,31.48,31.4206,31.4588,77456,0.0,1.0
2021-09-28,31.04,31.1549,31.0204,31.07,78578,31.04,31.1549,31.0204,31.07,78578,0.0,1.0
2021-09-29,31.089,31.22,31.089,31.2099,2347,31.089,31.22,31.089,31.2099,2347,0.0,1.0
2021-09-30,30.86,31.14,30.86,31.1399,3334,30.86,31.14,30.86,31.1399,3334,0.0,1.0
2021-10-01,31.1102,31.17,30.81,30.81,1585,31.1102,31.17,30.81,30.81,1585,0.0,1.0
2021-10-04,30.8507,30.87,30.75,30.87,1770,30.8507,30.87,30.75,30.87,1770,0.0,1.0
2021-10-05,31.0503,31.1599,31.01,31.05,15194,31.0503,31.1599,31.01,31.05,15194,0.0,1.0
2021-10-06,31.11,31.11,30.95,30.95,1846,31.11,31.11,30.95,30.95,1846,0.0,1.0
2021-10-07,31.274,31.39,31.26,31.3501,1933,31.274,31.39,31.26,31.3501,1933,0.0,1.0
2021-10-08,31.2676,31.3399,31.2676,31.3399,737,31.2676,31.3399,31.2676,31.3399,737,0.0,1.0
2021-10-11,31.1,31.34,31.1,31.34,3599,31.1,31.34,31.1,31.34,3599,0.0,1.0
2021-10-12,31.1179,31.13,31.1,31.13,621,31.1179,31.13,31.1,31.13,621,0.0,1.0
2021-10-13,31.1823,31.1823,31.09,31.125,828,31.1823,31.1823,31.09,31.125,828,0.0,1.0
2021-10-14,31.4877,31.52,31.34,31.34,1237,31.4877,31.52,31.34,31.34,1237,0.0,1.0
2021-10-15,31.6211,31.6211,31.56,31.56,392,31.6211,31.6211,31.56,31.56,392,0.0,1.0
2021-10-18,31.665,31.68,31.5813,31.5813,2689,31.665,31.68,31.5813,31.5813,2689,0.0,1.0
2021-10-19,31.7602,31.7602,31.69,31.74,21684,31.7602,31.7602,31.69,31.74,21684,0.0,1.0
2021-10-20,31.827,31.86,31.8001,31.82,1767,31.827,31.86,31.8001,31.82,1767,0.0,1.0
2021-10-21,31.8767,31.8767,31.79,31.85,1136,31.8767,31.8767,31.79,31.85,1136,0.0,1.0
2021-10-22,31.865,31.87,31.82,31.8682,7363,31.865,31.87,31.82,31.8682,7363,0.0,1.0
2021-10-25,31.9303,31.9597,31.8449,31.8449,4683,31.9303,31.9597,31.8449,31.8449,4683,0.0,1.0
2021-10-26,31.96,32.07,31.96,32.01,16357,31.96,32.07,31.96,32.01,16357,0.0,1.0
2021-10-27,31.8952,31.965,31.8952,31.93,1072,31.8952,31.965,31.8952,31.93,1072,0.0,1.0
2021-10-28,31.99,32.04,31.97,32.0005,4273,31.99,32.04,31.97,32.0005,4273,0.0,1.0
2021-10-29,32.02,32.035,31.93,31.98,4982,32.02,32.035,31.93,31.98,4982,0.0,1.0
2021-11-01,32.03,32.1,32.0,32.0304,29161,32.03,32.1,32.0,32.0304,29161,0.0,1.0
2021-11-02,32.09,32.14,32.09,32.09,2819,32.09,32.14,32.09,32.09,2819,0.0,1.0
2021-11-03,32.2,32.2,32.08,32.08,1428,32.2,32.2,32.08,32.08,1428,0.0,1.0
2021-11-04,32.24,32.25,32.21,32.21,5296,32.24,32.25,32.21,32.21,5296,0.0,1.0
2021-11-05,32.24,32.37,32.23,32.37,9117,32.24,32.37,32.23,32.37,9117,0.0,1.0
2021-11-08,32.24,32.31,32.24,32.3,14371,32.24,32.31,32.24,32.3,14371,0.0,1.0
2021-11-09,32.2272,32.26,32.18,32.23,3773,32.2272,32.26,32.18,32.23,3773,0.0,1.0
2021-11-10,32.1353,32.23,32.1353,32.1608,1776,32.1353,32.23,32.1353,32.1608,1776,0.0,1.0
2021-11-11,32.164,32.24,32.164,32.23,4100,32.164,32.24,32.164,32.23,4100,0.0,1.0
2021-11-12,32.28,32.31,32.22,32.22,5556,32.28,32.31,32.22,32.22,5556,0.0,1.0
2021-11-15,32.2709,32.3,32.2501,32.26,5297,32.2709,32.3,32.2501,32.26,5297,0.0,1.0
2021-11-16,32.3184,32.38,32.28,32.28,2937,32.3184,32.38,32.28,32.28,2937,0.0,1.0
2021-11-17,32.285,32.31,32.26,32.31,8816,32.285,32.31,32.26,32.31,8816,0.0,1.0
2021-11-18,32.3178,32.3178,32.25,32.28,3017,32.3178,32.3178,32.25,32.28,3017,0.0,1.0
2021-11-19,32.2698,32.34,32.26,32.26,2593,32.2698,32.34,32.26,32.26,2593,0.0,1.0
2021-11-22,32.2604,32.38,32.2604,32.36,3527,32.2604,32.38,32.2604,32.36,3527,0.0,1.0
2021-11-23,32.31,32.31,32.1504,32.2135,12428,32.31,32.31,32.1504,32.2135,12428,0.0,1.0
2021-11-24,32.31,32.31,32.16,32.16,5315,32.31,32.31,32.16,32.16,5315,0.0,1.0
2021-11-26,31.9373,32.01,31.9373,31.98,11881,31.9373,32.01,31.9373,31.98,11881,0.0,1.0
2021-11-29,32.16,32.165,32.0683,32.0683,2130,32.16,32.165,32.0683,32.0683,2130,0.0,1.0
2021-11-30,31.8419,31.93,31.8419,31.93,4827,31.8419,31.93,31.8419,31.93,4827,0.0,1.0
2021-12-01,31.6991,32.1292,31.6991,32.1292,48388,31.6991,32.1292,31.6991,32.1292,48388,0.0,1.0
2021-12-02,31.8369,31.87,31.78,31.78,5509,31.8369,31.87,31.78,31.78,5509,0.0,1.0
2021-12-03,31.58,31.73,31.5,31.73,11404,31.58,31.73,31.5,31.73,11404,0.0,1.0
2021-12-06,31.8984,31.9612,31.8301,31.889,3458,31.8984,31.9612,31.8301,31.889,3458,0.0,1.0
2021-12-07,32.1997,32.1997,32.17,32.17,23569,32.1997,32.1997,32.17,32.17,23569,0.0,1.0
2021-12-08,32.2816,32.2999,32.172,32.22,12666,32.2816,32.2999,32.172,32.22,12666,0.0,1.0
2021-12-09,32.2457,32.31,32.24,32.31,4953,32.2457,32.31,32.24,32.31,4953,0.0,1.0
2021-12-10,32.3607,32.3607,32.28,32.32,997,32.3607,32.3607,32.28,32.32,997,0.0,1.0
2021-12-13,32.3,32.37,32.2401,32.37,11530,32.3,32.37,32.2401,32.37,11530,0.0,1.0
2021-12-14,32.1311,32.15,32.06,32.09,9750,32.1311,32.15,32.06,32.09,9750,0.0,1.0
2021-12-15,32.3795,32.3795,32.07,32.07,4280,32.3795,32.3795,32.07,32.07,4280,0.0,1.0
2021-12-16,32.2639,32.47,32.2176,32.47,5586,32.2639,32.47,32.2176,32.47,5586,0.0,1.0
2021-12-17,32.0911,32.12,32.05,32.05,7075,32.0911,32.12,32.05,32.05,7075,0.0,1.0
2021-12-20,31.93,31.93,31.8,31.8451,2146,31.93,31.93,31.8,31.8451,2146,0.0,1.0
2021-12-21,32.26,32.26,32.04,32.04,4645,32.26,32.26,32.04,32.04,4645,0.0,1.0
2021-12-22,32.3556,32.368,32.25,32.26,8391,32.3556,32.368,32.25,32.26,8391,0.0,1.0
2021-12-23,32.49,32.52,32.4,32.4,22571,32.49,32.52,32.4,32.4,22571,0.0,1.0
2021-12-27,32.66,32.66,32.51,32.54,45070,32.66,32.66,32.51,32.54,45070,0.0,1.0
2021-12-28,32.605,32.64,32.56,32.58,14353,32.605,32.64,32.56,32.58,14353,0.0,1.0
2021-12-29,32.68,32.71,32.58,32.6331,24366,32.68,32.71,32.58,32.6331,24366,0.0,1.0
2021-12-30,32.628,32.68,32.628,32.68,4632,32.628,32.68,32.628,32.68,4632,0.0,1.0
2021-12-31,32.6162,32.63,32.6,32.6,1366,32.6162,32.63,32.6,32.6,1366,0.0,1.0
2022-01-03,32.66,32.7,32.6,32.6349,9877,32.66,32.7,32.6,32.6349,9877,0.0,1.0
2022-01-04,32.68,32.69,32.64,32.65,38799,32.68,32.69,32.64,32.65,38799,0.0,1.0
2022-01-05,32.43,32.652,32.43,32.63,6888,32.43,32.652,32.43,32.63,6888,0.0,1.0
2022-01-06,32.4584,32.57,32.44,32.52,15807,32.4584,32.57,32.44,32.52,15807,0.0,1.0
2022-01-07,32.38,32.425,32.38,32.425,1397,32.38,32.425,32.38,32.425,1397,0.0,1.0
2022-01-10,32.4207,32.4207,32.1623,32.1623,3281,32.4207,32.4207,32.1623,32.1623,3281,0.0,1.0
2022-01-11,32.5503,32.56,32.4199,32.4199,11076,32.5503,32.56,32.4199,32.4199,11076,0.0,1.0
2022-01-12,32.5848,32.5848,32.56,32.56,859,32.5848,32.5848,32.56,32.56,859,0.0,1.0
2022-01-13,32.37,32.596,32.37,32.5401,3277,32.37,32.596,32.37,32.5401,3277,0.0,1.0
2022-01-14,32.4384,32.4384,32.29,32.36,5861,32.4384,32.4384,32.29,32.36,5861,0.0,1.0
2022-01-18,32.1341,32.34,32.1341,32.34,6847,32.1341,32.34,32.1341,32.34,6847,0.0,1.0
2022-01-19,32.0301,32.25,32.0301,32.1332,1742,32.0301,32.25,32.0301,32.1332,1742,0.0,1.0
2022-01-20,31.8189,32.25,31.8189,32.16,9055,31.8189,32.25,31.8189,32.16,9055,0.0,1.0
2022-01-21,31.505,31.82,31.4929,31.81,23208,31.505,31.82,31.4929,31.81,23208,0.0,1.0
2022-01-24,31.484,31.484,30.7069,31.13,26635,31.484,31.484,30.7069,31.13,26635,0.0,1.0
2022-01-25,31.2666,31.4502,31.02,31.32,52510,31.2666,31.4502,31.02,31.32,52510,0.0,1.0
2022-01-26,31.233,31.59,31.13,31.5,49942,31.233,31.59,31.13,31.5,49942,0.0,1.0
2022-01-27,31.1517,31.58,31.07,31.45,35932,31.1517,31.58,31.07,31.45,35932,0.0,1.0
2022-01-28,31.5991,31.5991,31.06,31.06,6078,31.5991,31.5991,31.06,31.06,6078,0.0,1.0
2022-01-31,31.9648,31.9648,31.5915,31.5915,1412,31.9648,31.9648,31.5915,31.5915,1412,0.0,1.0
2022-02-01,32.08,32.15,31.92,31.9559,5377,32.08,32.15,31.92,31.9559,5377,0.0,1.0
2022-02-02,32.3,32.32,32.129,32.2275,17942,32.3,32.32,32.129,32.2275,17942,0.0,1.0
2022-02-03,31.858,32.0199,31.858,31.9887,3295,31.858,32.0199,31.858,31.9887,3295,0.0,1.0
2022-02-04,31.9825,32.07,31.79,31.9,5123,31.9825,32.07,31.79,31.9,5123,0.0,1.0
2022-02-07,31.883,32.0,31.883,32.0,5760,31.883,32.0,31.883,32.0,5760,0.0,1.0
2022-02-08,32.0939,32.11,31.8699,31.87,3532,32.0939,32.11,31.8699,31.87,3532,0.0,1.0
2022-02-09,32.32,32.34,32.2837,32.31,3467,32.32,32.34,32.2837,32.31,3467,0.0,1.0
2022-02-10,32.0184,32.2,31.94,32.2,5895,32.0184,32.2,31.94,32.2,5895,0.0,1.0
2022-02-11,31.6867,32.0199,31.64,32.0199,3456,31.6867,32.0199,31.64,32.0199,3456,0.0,1.0
2022-02-14,31.5715,31.61,31.37,31.61,9235,31.5715,31.61,31.37,31.61,9235,0.0,1.0
2022-02-15,31.77,31.855,31.76,31.7777,396864,31.77,31.855,31.76,31.7777,396864,0.0,1.0
2022-02-16,31.91,31.99,31.7,31.73,55757,31.91,31.99,31.7,31.73,55757,0.0,1.0
2022-02-17,31.4612,31.72,31.4612,31.72,156456,31.4612,31.72,31.4612,31.72,156456,0.0,1.0
2022-02-18,31.26,31.5,31.25,31.45,62303,31.26,31.5,31.25,31.45,62303,0.0,1.0
2022-02-22,31.1198,31.32,30.991,31.21,11386,31.1198,31.32,30.991,31.21,11386,0.0,1.0
2022-02-23,30.7461,31.23,30.74,31.19,5299,30.7461,31.23,30.74,31.19,5299,0.0,1.0
2022-02-24,31.04,31.04,30.16,30.35,52418,31.04,31.04,30.16,30.35,52418,0.0,1.0
2022-02-25,31.4866,31.4866,31.0881,31.11,18396,31.4866,31.4866,31.0881,31.11,18396,0.0,1.0
2022-02-28,31.4241,31.452,31.24,31.315,3738,31.4241,31.452,31.24,31.315,3738,0.0,1.0
2022-03-01,31.1265,31.43,31.1265,31.43,426575,31.1265,31.43,31.1265,31.43,426575,0.0,1.0
2022-03-02,31.5543,31.6099,31.3,31.33,18364,31.5543,31.6099,31.3,31.33,18364,0.0,1.0
2022-03-03,31.42,31.64,31.41,31.64,75916,31.42,31.64,31.41,31.64,75916,0.0,1.0
2022-03-04,31.2,31.22,31.07,31.22,5089,31.2,31.22,31.07,31.22,5089,0.0,1.0
2022-03-07,30.6625,31.0359,30.6625,31.0359,5738,30.6625,31.0359,30.6625,31.0359,5738,0.0,1.0
2022-03-08,30.4755,30.9,30.39,30.6999,35866,30.4755,30.9,30.39,30.6999,35866,0.0,1.0
2022-03-09,30.9638,31.03,30.75,30.86,78943,30.9638,31.03,30.75,30.86,78943,0.0,1.0
2022-03-10,30.9,30.93,30.695,30.81,8981,30.9,30.93,30.695,30.81,8981,0.0,1.0
2022-03-11,30.6495,31.02,30.6495,31.02,16363,30.6495,31.02,30.6495,31.02,16363,0.0,1.0
2022-03-14,30.48,30.7975,30.45,30.65,173240,30.48,30.7975,30.45,30.65,173240,0.0,1.0
2022-03-15,30.9095,30.9095,30.63,30.63,10629,30.9095,30.9095,30.63,30.63,10629,0.0,1.0
2022-03-16,31.3294,31.3294,30.87,31.22,19419,31.3294,31.3294,30.87,31.22,19419,0.0,1.0
2022-03-17,31.5824,31.59,31.36,31.43,17773,31.5824,31.59,31.36,31.43,17773,0.0,1.0
2022-03-18,31.83,31.83,31.59,31.59,8875,31.83,31.83,31.59,31.59,8875,0.0,1.0
2022-03-21,31.93,32.02,31.78,31.99,11701,31.93,32.02,31.78,31.99,11701,0.0,1.0
2022-03-22,32.1387,32.2,32.1,32.12,8797,32.1387,32.2,32.1,32.12,8797,0.0,1.0
2022-03-23,31.86,32.11,31.8402,32.08,10478,31.86,32.11,31.8402,32.08,10478,0.0,1.0
2022-03-24,32.2024,32.2024,31.87,31.9,20587,32.2024,32.2024,31.87,31.9,20587,0.0,1.0
2022-03-25,32.3223,32.3223,32.15,32.15,12934,32.3223,32.3223,32.15,32.15,12934,0.0,1.0
2022-03-28,32.5,32.5,32.18,32.3398,137897,32.5,32.5,32.18,32.3398,137897,0.0,1.0
2022-03-29,32.7719,32.818,32.575,32.66,17045,32.7719,32.818,32.575,32.66,17045,0.0,1.0
2022-03-30,32.66,32.795,32.65,32.78,8249,32.66,32.795,32.65,32.78,8249,0.0,1.0
2022-03-31,32.3499,32.69,32.3499,32.58,9142,32.3499,32.69,32.3499,32.58,9142,0.0,1.0
2022-04-01,32.27,32.32,32.08,32.3199,9681,32.27,32.32,32.08,32.3199,9681,0.0,1.0
2022-04-04,32.5749,32.5749,32.285,32.285,5863,32.5749,32.5749,32.285,32.285,5863,0.0,1.0
2022-04-05,32.2555,32.6601,32.2555,32.6601,47665,32.2555,32.6601,32.2555,32.6601,47665,0.0,1.0
2022-04-06,31.98,32.07,31.84,32.01,28793,31.98,32.07,31.84,32.01,28793,0.0,1.0
2022-04-07,32.12,32.26,31.78,31.781,3860,32.12,32.26,31.78,31.781,3860,0.0,1.0
2022-04-08,31.9743,32.2,31.9,32.03,12268,31.9743,32.2,31.9,32.03,12268,0.0,1.0
2022-04-11,31.48,31.855,31.48,31.855,20462,31.48,31.855,31.48,31.855,20462,0.0,1.0
2022-04-12,31.304,31.76,30.77,31.76,480052,31.304,31.76,30.77,31.76,480052,0.0,1.0
2022-04-13,31.6785,31.729,31.29,31.36,23040,31.6785,31.729,31.29,31.36,23040,0.0,1.0
2022-04-14,31.3345,31.81,31.3345,31.77,390581,31.3345,31.81,31.3345,31.77,390581,0.0,1.0
2022-04-18,31.28,31.3999,31.1501,31.27,312613,31.28,31.3999,31.1501,31.27,312613,0.0,1.0
2022-04-19,31.62,31.71,31.27,31.32,218472,31.62,31.71,31.27,31.32,218472,0.0,1.0
2022-04-20,31.64,31.74,31.54,31.73,1124797,31.64,31.74,31.54,31.73,1124797,0.0,1.0
2022-04-21,31.32,31.82,31.24,31.78,178962,31.32,31.82,31.24,31.78,178962,0.0,1.0
2022-04-22,30.73,31.21,30.66,31.21,150880,30.73,31.21,30.66,31.21,150880,0.0,1.0
2022-04-25,30.84,30.85,30.3181,30.59,156444,30.84,30.85,30.3181,30.59,156444,0.0,1.0
2022-04-26,30.2,30.71,30.2,30.71,136903,30.2,30.71,30.2,30.71,136903,0.0,1.0
2022-04-27,30.235,30.52,30.145,30.17,96400,30.235,30.52,30.145,30.17,96400,0.0,1.0
2022-04-28,30.75,30.85,30.27,30.445,35212,30.75,30.85,30.27,30.445,35212,0.0,1.0
2022-04-29,29.95,30.63,29.939,30.58,104664,29.95,30.63,29.939,30.58,104664,0.0,1.0
2022-05-02,30.16,30.24,29.65,29.97,83618,30.16,30.24,29.65,29.97,83618,0.0,1.0
2022-05-03,30.26,30.37,30.0801,30.18,78501,30.26,30.37,30.0801,30.18,78501,0.0,1.0
2022-05-04,30.91,30.92,30.17,30.29,50780,30.91,30.92,30.17,30.29,50780,0.0,1.0
2022-05-05,30.12,30.73,29.9,30.73,432571,30.12,30.73,29.9,30.73,432571,0.0,1.0
2022-05-06,29.98,30.13,29.74,29.9,166051,29.98,30.13,29.74,29.9,166051,0.0,1.0
2022-05-09,29.275,29.7,29.25,29.7,128741,29.275,29.7,29.25,29.7,128741,0.0,1.0
2022-05-10,29.39,29.62,29.16,29.62,260603,29.39,29.62,29.16,29.62,260603,0.0,1.0
2022-05-11,29.0123,29.579,29.0123,29.39,69668,29.0123,29.579,29.0123,29.39,69668,0.0,1.0
2022-05-12,28.9951,29.06,28.67,28.86,57099,28.9951,29.06,28.67,28.86,57099,0.0,1.0
2022-05-13,29.535,29.59,29.19,29.33,91859,29.535,29.59,29.19,29.33,91859,0.0,1.0
2022-05-16,29.45,29.6237,29.37,29.47,207210,29.45,29.6237,29.37,29.47,207210,0.0,1.0
2022-05-17,29.86,29.87,29.61,29.79,70693,29.86,29.87,29.61,29.79,70693,0.0,1.0
2022-05-18,29.04,29.67,28.95,29.67,132117,29.04,29.67,28.95,29.67,132117,0.0,1.0
2022-05-19,28.9071,29.085,28.73,28.73,39640,28.9071,29.085,28.73,28.73,39640,0.0,1.0
2022-05-20,28.91,29.04,28.48,29.04,31954,28.91,29.04,28.48,29.04,31954,0.0,1.0
2022-05-23,29.2376,29.31,28.98,29.07,20971,29.2376,29.31,28.98,29.07,20971,0.0,1.0
2022-05-24,29.15,29.21,28.8,29.13,51526,29.15,29.21,28.8,29.13,51526,0.0,1.0
2022-05-25,29.37,29.38,28.97,28.97,36544,29.37,29.38,28.97,28.97,36544,0.0,1.0
2022-05-26,29.7334,29.88,29.32,29.32,18968,29.7334,29.88,29.32,29.32,18968,0.0,1.0
2022-05-27,30.22,30.22,29.99,30.03,46196,30.22,30.22,29.99,30.03,46196,0.0,1.0
2022-05-31,30.17,30.3,29.93,30.05,39599,30.17,30.3,29.93,30.05,39599,0.0,1.0
2022-06-01,29.89,30.14,29.87,30.14,13154,29.89,30.14,29.87,30.14,13154,0.0,1.0
2022-06-02,30.37,30.37,29.8215,29.86,17396,30.37,30.37,29.8215,29.86,17396,0.0,1.0
2022-06-03,30.04,30.19,29.9501,30.17,29343,30.04,30.19,29.9501,30.17,29343,0.0,1.0
2022-06-06,30.1,30.35,30.01,30.35,19810,30.1,30.35,30.01,30.35,19810,0.0,1.0
2022-06-07,30.22,30.305,29.9,29.94,11036,30.22,30.305,29.9,29.94,11036,0.0,1.0
2022-06-08,30.07,30.2812,30.03,30.16,15522,30.07,30.2812,30.03,30.16,15522,0.0,1.0
2022-06-09,29.58,30.08,29.58,30.0,32835,29.58,30.08,29.58,30.0,32835,0.0,1.0
2022-06-10,28.9809,29.2,28.9809,29.2,10428,28.9809,29.2,28.9809,29.2,10428,0.0,1.0
2022-06-13,28.1,28.4,28.1,28.4,9136,28.1,28.4,28.1,28.4,9136,0.0,1.0
2022-06-14,28.02,28.23,27.895,28.15,17894,28.02,28.23,27.895,28.15,17894,0.0,1.0
2022-06-15,28.29,28.5299,28.1,28.25,24021,28.29,28.5299,28.1,28.25,24021,0.0,1.0
2022-06-16,27.73,27.995,27.5814,27.995,29544,27.73,27.995,27.5814,27.995,29544,0.0,1.0
2022-06-17,27.73,27.91,27.58,27.842,23487,27.73,27.91,27.58,27.842,23487,0.0,1.0
2022-06-21,28.27,28.34,28.08,28.08,29003,28.27,28.34,28.08,28.08,29003,0.0,1.0
2022-06-22,28.2,28.3525,27.99,27.99,36159,28.2,28.3525,27.99,27.99,36159,0.0,1.0
2022-06-23,28.35,28.43,28.14,28.32,1181802,28.35,28.43,28.14,28.32,1181802,0.0,1.0
2022-06-24,28.96,28.96,28.7967,28.7967,5200,28.96,28.96,28.7967,28.7967,5200,0.0,1.0
2022-06-27,28.96,29.07,28.9156,28.94,7644,28.96,29.07,28.9156,28.94,7644,0.0,1.0
2022-06-28,28.57,29.0589,28.5501,29.0589,4409,28.57,29.0589,28.5501,29.0589,4409,0.0,1.0
2022-06-29,28.55,28.58,28.4442,28.56,457967,28.55,28.58,28.4442,28.56,457967,0.0,1.0
2022-06-30,28.39,28.48,28.16,28.32,34156,28.39,28.48,28.16,28.32,34156,0.0,1.0
2022-07-01,28.56,28.6,28.194,28.37,7902,28.56,28.6,28.194,28.37,7902,0.0,1.0
2022-07-05,28.61,28.63,28.24,28.24,3811,28.61,28.63,28.24,28.24,3811,0.0,1.0
2022-07-06,28.66,28.816,28.51,28.58,9418,28.66,28.816,28.51,28.58,9418,0.0,1.0
2022-07-07,29.01,29.04,28.8833,28.91,20681,29.01,29.04,28.8833,28.91,20681,0.0,1.0
2022-07-08,28.97,29.03,28.88,28.93,7113,28.97,29.03,28.88,28.93,7113,0.0,1.0
2022-07-11,28.7,28.784,28.7,28.7446,8251,28.7,28.784,28.7,28.7446,8251,0.0,1.0
2022-07-12,28.5559,28.7101,28.55,28.6901,1484,28.5559,28.7101,28.55,28.6901,1484,0.0,1.0
2022-07-13,28.49,28.57,28.2301,28.2301,5137,28.49,28.57,28.2301,28.2301,5137,0.0,1.0
2022-07-14,28.43,28.43,28.025,28.06,5004,28.43,28.43,28.025,28.06,5004,0.0,1.0
2022-07-15,28.772,28.772,28.715,28.76,121084,28.772,28.772,28.715,28.76,121084,0.0,1.0
2022-07-18,28.6076,28.95,28.563,28.8832,5579,28.6076,28.95,28.563,28.8832,5579,0.0,1.0
2022-07-19,29.1461,29.19,28.78,28.78,36375,29.1461,29.19,28.78,28.78,36375,0.0,1.0
2022-07-20,29.31,29.35,29.17,29.2674,1210278,29.31,29.35,29.17,29.2674,1210278,0.0,1.0
2022-07-21,29.52,29.52,29.18,29.26,17167,29.52,29.52,29.18,29.26,17167,0.0,1.0
2022-07-22,29.36,29.495,29.2307,29.4764,16163,29.36,29.495,29.2307,29.4764,16163,0.0,1.0
2022-07-25,29.3336,29.3628,29.2401,29.319,13918,29.3336,29.3628,29.2401,29.319,13918,0.0,1.0
2022-07-26,29.17,29.22,29.1,29.2,1391355,29.17,29.22,29.1,29.2,1391355,0.0,1.0
2022-07-27,29.6413,29.67,29.315,29.359,3773,29.6413,29.67,29.315,29.359,3773,0.0,1.0
2022-07-28,29.89,29.89,29.5101,29.5101,5668,29.89,29.89,29.5101,29.5101,5668,0.0,1.0
2022-07-29,30.19,30.26,29.9701,29.9701,19077,30.19,30.26,29.9701,29.9701,19077,0.0,1.0
2022-08-01,30.13,30.245,30.05,30.165,10862,30.13,30.245,30.05,30.165,10862,0.0,1.0
2022-08-02,29.98,30.209,29.935,29.995,362787,29.98,30.209,29.935,29.995,362787,0.0,1.0
2022-08-03,30.25,30.36,30.0505,30.1599,37008,30.25,30.36,30.0505,30.1599,37008,0.0,1.0
2022-08-04,30.25,30.31,30.22,30.31,66271,30.25,30.31,30.22,30.31,66271,0.0,1.0
2022-08-05,30.27,30.28,30.0301,30.12,12664,30.27,30.28,30.0301,30.12,12664,0.0,1.0
2022-08-08,30.2257,30.43,30.19,30.34,18010,30.2257,30.43,30.19,30.34,18010,0.0,1.0
2022-08-09,30.17,30.18,30.0997,30.17,18779,30.17,30.18,30.0997,30.17,18779,0.0,1.0
2022-08-10,30.61,30.62,30.43,30.43,23381,30.61,30.62,30.43,30.43,23381,0.0,1.0
2022-08-11,30.5722,30.7901,30.5722,30.76,15656,30.5722,30.7901,30.5722,30.76,15656,0.0,1.0
2022-08-12,30.96,30.96,30.63,30.63,14857,30.96,30.96,30.63,30.63,14857,0.0,1.0
2022-08-15,31.0038,31.05,30.8481,30.8701,10744,31.0038,31.05,30.8481,30.8701,10744,0.0,1.0
2022-08-16,31.11,31.18,30.9301,30.9773,29114,31.11,31.18,30.9301,30.9773,29114,0.0,1.0
2022-08-17,30.97,31.0,30.825,30.9,37589,30.97,31.0,30.825,30.9,37589,0.0,1.0
2022-08-18,31.02,31.02,30.91,30.96,9032,31.02,31.02,30.91,30.96,9032,0.0,1.0
2022-08-19,30.6901,30.86,30.6801,30.86,19247,30.6901,30.86,30.6801,30.86,19247,0.0,1.0
2022-08-22,30.298,30.4001,30.2301,30.4001,8768,30.298,30.4001,30.2301,30.4001,8768,0.0,1.0
2022-08-23,30.26,30.3329,30.2167,30.26,14230,30.26,30.3329,30.2167,30.26,14230,0.0,1.0
2022-08-24,30.33,30.36,30.2257,30.27,411897,30.33,30.36,30.2257,30.27,411897,0.0,1.0
2022-08-25,30.5666,30.5666,30.29,30.29,6799,30.5666,30.5666,30.29,30.29,6799,0.0,1.0
2022-08-26,29.8811,30.5301,29.8811,30.5301,11641,29.8811,30.5301,29.8811,30.5301,11641,0.0,1.0
2022-08-29,29.73,29.86,29.68,29.6801,4137,29.73,29.86,29.68,29.6801,4137,0.0,1.0
2022-08-30,29.5012,29.512,29.4301,29.512,3620,29.5012,29.512,29.4301,29.512,3620,0.0,1.0
2022-08-31,29.33,29.61,29.33,29.6,22393,29.33,29.61,29.33,29.6,22393,0.0,1.0
2022-09-01,29.4,29.47,29.108,29.29,7167,29.4,29.47,29.108,29.29,7167,0.0,1.0
2022-09-02,29.2038,29.69,29.2038,29.69,2422,29.2038,29.69,29.2038,29.69,2422,0.0,1.0
2022-09-06,29.14,29.299,28.99,29.1782,19334,29.14,29.299,28.99,29.1782,19334,0.0,1.0
2022-09-07,29.48,29.48,29.16,29.215,9498,29.48,29.48,29.16,29.215,9498,0.0,1.0
2022-09-08,29.61,29.67,29.41,29.5597,7049,29.61,29.67,29.41,29.5597,7049,0.0,1.0
2022-09-09,29.94,30.0099,29.8734,29.916,6359,29.94,30.0099,29.8734,29.916,6359,0.0,1.0
2022-09-12,30.17,30.205,30.03,30.03,38189,30.17,30.205,30.03,30.03,38189,0.0,1.0
2022-09-13,29.29,29.76,29.18,29.71,132626,29.29,29.76,29.18,29.71,132626,0.0,1.0
2022-09-14,29.2961,29.38,29.16,29.29,41181,29.2961,29.38,29.16,29.29,41181,0.0,1.0
2022-09-15,29.1134,29.2907,29.08,29.26,7034,29.1134,29.2907,29.08,29.26,7034,0.0,1.0
2022-09-16,28.9667,28.9667,28.7901,28.81,6664,28.9667,28.9667,28.7901,28.81,6664,0.0,1.0
2022-09-19,29.0935,29.0935,28.88,28.88,32754,29.0935,29.0935,28.88,28.88,32754,0.0,1.0
2022-09-20,28.87,28.9601,28.78,28.8801,17710,28.87,28.9601,28.78,28.8801,17710,0.0,1.0
2022-09-21,28.6105,29.02,28.6105,28.98,244227,28.6105,29.02,28.6105,28.98,244227,0.0,1.0
2022-09-22,28.37,28.44,28.36,28.42,7428,28.37,28.44,28.36,28.42,7428,0.0,1.0
2022-09-23,28.0,28.14,27.93,28.14,10926,28.0,28.14,27.93,28.14,10926,0.0,1.0
2022-09-26,27.875,28.2,27.83,27.96,15528,27.875,28.2,27.83,27.96,15528,0.0,1.0
2022-09-27,27.8235,28.16,27.73,28.16,7331,27.8235,28.16,27.73,28.16,7331,0.0,1.0
2022-09-28,28.19,28.3399,27.81,27.81,12291,28.19,28.3399,27.81,27.81,12291,0.0,1.0
2022-09-29,27.8225,28.01,27.67,28.01,9136,27.8225,28.01,27.67,28.01,9136,0.0,1.0
2022-09-30,27.593,28.0299,27.59,28.0299,9353,27.593,28.0299,27.59,28.0299,9353,0.0,1.0
2022-10-03,28.0487,28.155,27.72,27.72,8914,28.0487,28.155,27.72,27.72,8914,0.0,1.0
2022-10-04,28.5967,28.62,28.49,28.49,18981,28.5967,28.62,28.49,28.49,18981,0.0,1.0
2022-10-05,28.5601,28.66,28.41,28.42,29448,28.5601,28.66,28.41,28.42,29448,0.0,1.0
2022-10-06,28.3911,28.62,28.3608,28.56,7231,28.3911,28.62,28.3608,28.56,7231,0.0,1.0
2022-10-07,27.8355,28.13,27.8355,28.11,13507,27.8355,28.13,27.8355,28.11,13507,0.0,1.0
2022-10-10,27.7146,27.85,27.6899,27.85,4689,27.7146,27.85,27.6899,27.85,4689,0.0,1.0
2022-10-11,27.5666,27.81,27.44,27.535,19110,27.5666,27.81,27.44,27.535,19110,0.0,1.0
2022-10-12,27.5414,27.636,27.5301,27.63,12543,27.5414,27.636,27.5301,27.63,12543,0.0,1.0
2022-10-13,28.06,28.06,27.11,27.11,5256,28.06,28.06,27.11,27.11,5256,0.0,1.0
2022-10-14,27.56,28.16,27.56,28.14,32528,27.56,28.16,27.56,28.14,32528,0.0,1.0
2022-10-17,28.03,28.11,27.9409,28.08,15302,28.03,28.11,27.9409,28.08,15302,0.0,1.0
2022-10-18,28.2725,28.53,28.14,28.53,11600,28.2725,28.53,28.14,28.53,11600,0.0,1.0
2022-10-19,28.1411,28.305,28.0269,28.15,15970,28.1411,28.305,28.0269,28.15,15970,0.0,1.0
2022-10-20,28.0178,28.32,27.96,28.1,21875,28.0178,28.32,27.96,28.1,21875,0.0,1.0
2022-10-21,28.48,28.48,27.92,27.95,35089,28.48,28.48,27.92,27.95,35089,0.0,1.0
2022-10-24,28.665,28.665,28.49,28.55,5382,28.665,28.665,28.49,28.55,5382,0.0,1.0
2022-10-25,28.9893,29.03,28.76,28.76,27123,28.9893,29.03,28.76,28.76,27123,0.0,1.0
2022-10-26,28.8431,29.075,28.81,28.81,47448,28.8431,29.075,28.81,28.81,47448,0.0,1.0
2022-10-27,28.8,29.03,28.758,28.85,10371,28.8,29.03,28.758,28.85,10371,0.0,1.0
2022-10-28,29.2253,29.2253,28.85,28.85,4354,29.2253,29.2253,28.85,28.85,4354,0.0,1.0
2022-10-31,29.0876,29.16,29.06,29.08,38284,29.0876,29.16,29.06,29.08,38284,0.0,1.0
2022-11-01,29.01,29.1,28.98,29.09,22212,29.01,29.1,28.98,29.09,22212,0.0,1.0
2022-11-02,28.5661,28.99,28.56,28.99,12662,28.5661,28.99,28.56,28.99,12662,0.0,1.0
2022-11-03,28.3643,28.4515,28.31,28.31,6999,28.3643,28.4515,28.31,28.31,6999,0.0,1.0
2022-11-04,28.613,28.77,28.38,28.65,5232,28.613,28.77,28.38,28.65,5232,0.0,1.0
2022-11-07,28.8411,28.86,28.6401,28.73,3658,28.8411,28.86,28.6401,28.73,3658,0.0,1.0
2022-11-08,28.93,29.08,28.76,28.87,13010,28.93,29.08,28.76,28.87,13010,0.0,1.0
2022-11-09,28.55,28.815,28.48,28.81,24502,28.55,28.815,28.48,28.81,24502,0.0,1.0
2022-11-10,29.554,29.554,29.195,29.27,12403,29.554,29.554,29.195,29.27,12403,0.0,1.0
2022-11-11,29.7352,29.75,29.54,29.55,20383,29.7352,29.75,29.54,29.55,20383,0.0,1.0
2022-11-14,29.5672,29.78,29.5672,29.63,11388,29.5672,29.78,29.5672,29.63,11388,0.0,1.0
2022-11-15,29.69,29.8746,29.529,29.87,29167,29.69,29.8746,29.529,29.87,29167,0.0,1.0
2022-11-16,29.5676,29.669,29.55,29.6,10875,29.5676,29.669,29.55,29.6,10875,0.0,1.0
2022-11-17,29.49,29.52,29.33,29.33,29721,29.49,29.52,29.33,29.33,29721,0.0,1.0
2022-11-18,29.619,29.66,29.4901,29.66,13129,29.619,29.66,29.4901,29.66,13129,0.0,1.0
2022-11-21,29.5491,29.61,29.47,29.61,33241,29.5491,29.61,29.47,29.61,33241,0.0,1.0
2022-11-22,29.79,29.84,29.63,29.63,21982,29.79,29.84,29.63,29.63,21982,0.0,1.0
2022-11-23,29.96,29.96,29.7742,29.7742,321252,29.96,29.96,29.7742,29.7742,321252,0.0,1.0
2022-11-25,29.905,29.96,29.872,29.96,6659,29.905,29.96,29.872,29.96,6659,0.0,1.0
2022-11-28,29.61,29.81,29.605,29.75,6915,29.61,29.81,29.605,29.75,6915,0.0,1.0
2022-11-29,29.5918,29.5918,29.5101,29.5101,9300,29.5918,29.5918,29.5101,29.5101,9300,0.0,1.0
2022-11-30,30.13,30.13,29.51,29.58,13587,30.13,30.13,29.51,29.58,13587,0.0,1.0
2022-12-01,30.1529,30.24,30.05,30.22,13836,30.1529,30.24,30.05,30.22,13836,0.0,1.0
2022-12-02,30.15,30.178,29.87,29.87,28263,30.15,30.178,29.87,29.87,28263,0.0,1.0
2022-12-05,29.7951,29.96,29.7361,29.92,45144,29.7951,29.96,29.7361,29.92,45144,0.0,1.0
2022-12-06,29.5499,29.81,29.47,29.81,54236,29.5499,29.81,29.47,29.81,54236,0.0,1.0
2022-12-07,29.54,29.6,29.43,29.56,46825,29.54,29.6,29.43,29.56,46825,0.0,1.0
2022-12-08,29.66,29.675,29.54,29.63,23026,29.66,29.675,29.54,29.63,23026,0.0,1.0
2022-12-09,29.5,29.7004,29.49,29.63,15231,29.5,29.7004,29.49,29.63,15231,0.0,1.0
2022-12-12,29.7782,29.7782,29.54,29.54,4684,29.7782,29.7782,29.54,29.54,4684,0.0,1.0
2022-12-13,29.9,30.27,29.83,30.27,9778,29.9,30.27,29.83,30.27,9778,0.0,1.0
2022-12-14,29.84,30.11,29.76,30.01,17605,29.84,30.11,29.76,30.01,17605,0.0,1.0
2022-12-15,29.35,29.67,29.31,29.66,36694,29.35,29.67,29.31,29.66,36694,0.0,1.0
2022-12-16,29.21,29.3,29.0501,29.26,97374,29.21,29.3,29.0501,29.26,97374,0.0,1.0
2022-12-19,29.07,29.19,29.0001,29.19,8613,29.07,29.19,29.0001,29.19,8613,0.0,1.0
2022-12-20,29.11,29.18,29.01,29.02,65084,29.11,29.18,29.01,29.02,65084,0.0,1.0
2022-12-21,29.34,29.4301,29.27,29.27,980412,29.34,29.4301,29.27,29.27,980412,0.0,1.0
2022-12-22,29.09,29.22,28.85,29.22,27848,29.09,29.22,28.85,29.22,27848,0.0,1.0
2022-12-23,29.2268,29.2268,29.04,29.05,16984,29.2268,29.2268,29.04,29.05,16984,0.0,1.0
2022-12-27,29.13,29.25,29.12,29.25,11901,29.13,29.25,29.12,29.25,11901,0.0,1.0
2022-12-28,28.9929,29.2332,28.95,29.2,14458,28.9929,29.2332,28.95,29.2,14458,0.0,1.0
2022-12-29,29.25,29.33,29.18,29.18,19004,29.25,29.33,29.18,29.18,19004,0.0,1.0
2022-12-30,29.2469,29.2469,29.0458,29.15,12758,29.2469,29.2469,29.0458,29.15,12758,0.0,1.0
2023-01-03,29.1947,29.42,29.07,29.39,4948,29.1947,29.42,29.07,29.39,4948,0.0,1.0
2023-01-04,29.26,29.45,29.24,29.24,12762,29.26,29.45,29.24,29.24,12762,0.0,1.0
2023-01-05,29.1346,29.22,29.1346,29.18,9346,29.1346,29.22,29.1346,29.18,9346,0.0,1.0
2023-01-06,29.5669,29.609,29.3,29.32,12787,29.5669,29.609,29.3,29.32,12787,0.0,1.0
2023-01-09,29.53,29.8,29.5193,29.67,9206,29.53,29.8,29.5193,29.67,9206,0.0,1.0
2023-01-10,29.66,29.66,29.54,29.55,5886,29.66,29.66,29.54,29.55,5886,0.0,1.0
2023-01-11,29.86,29.86,29.73,29.73,30646,29.86,29.86,29.73,29.73,30646,0.0,1.0
2023-01-12,29.95,29.9999,29.79,29.79,8076,29.95,29.9999,29.79,29.79,8076,0.0,1.0
2023-01-13,30.02,30.05,29.9,29.9,9610,30.02,30.05,29.9,29.9,9610,0.0,1.0
2023-01-17,30.0193,30.0999,29.99,30.03,15296,30.0193,30.0999,29.99,30.03,15296,0.0,1.0
2023-01-18,29.7874,30.11,29.76,30.11,6923,29.7874,30.11,29.76,30.11,6923,0.0,1.0
2023-01-19,29.65,29.755,29.61,29.6696,5429,29.65,29.755,29.61,29.6696,5429,0.0,1.0
2023-01-20,29.94,29.94,29.69,29.69,45235,29.94,29.94,29.69,29.69,45235,0.0,1.0
2023-01-23,30.12,30.1899,30.02,30.02,51509,30.12,30.1899,30.02,30.02,51509,0.0,1.0
2023-01-24,30.13,30.1583,30.075,30.09,41551,30.13,30.1583,30.075,30.09,41551,0.0,1.0
2023-01-25,30.14,30.18,29.93,30.03,4445,30.14,30.18,29.93,30.03,4445,0.0,1.0
2023-01-26,30.29,30.29,30.14,30.23,13289,30.29,30.29,30.14,30.23,13289,0.0,1.0
2023-01-27,30.33,30.425,30.28,30.35,7450,30.33,30.425,30.28,30.35,7450,0.0,1.0
2023-01-30,30.16,30.31,30.15,30.31,6289,30.16,30.31,30.15,30.31,6289,0.0,1.0
2023-01-31,30.37,30.37,30.22,30.22,22616,30.37,30.37,30.22,30.22,22616,0.0,1.0
2023-02-01,30.49,30.535,30.28,30.31,25503,30.49,30.535,30.28,30.31,25503,0.0,1.0
2023-02-02,30.725,30.75,30.62,30.62,13598,30.725,30.75,30.62,30.62,13598,0.0,1.0
2023-02-03,30.5952,30.735,30.54,30.735,7112,30.5952,30.735,30.54,30.735,7112,0.0,1.0
2023-02-06,30.5152,30.58,30.49,30.5145,7570,30.5152,30.58,30.49,30.5145,7570,0.0,1.0
2023-02-07,30.66,30.7,30.405,30.46,22665,30.66,30.7,30.405,30.46,22665,0.0,1.0
2023-02-08,30.51,30.61,30.51,30.61,30907,30.51,30.61,30.51,30.61,30907,0.0,1.0
2023-02-09,30.45,30.56,30.45,30.56,854,30.45,30.56,30.45,30.56,854,0.0,1.0
2023-02-10,30.5,30.5,30.36,30.37,4234,30.5,30.5,30.36,30.37,4234,0.0,1.0
2023-02-13,30.59,30.59,30.48,30.48,1668,30.59,30.59,30.48,30.48,1668,0.0,1.0
2023-02-14,30.59,30.73,30.49,30.5788,3872,30.59,30.73,30.49,30.5788,3872,0.0,1.0
2023-02-15,30.64,30.66,30.5707,30.61,43856,30.64,30.66,30.5707,30.61,43856,0.0,1.0
2023-02-16,30.5299,30.61,30.5299,30.6,3208,30.5299,30.61,30.5299,30.6,3208,0.0,1.0
2023-02-17,30.51,30.51,30.3401,30.4699,12897,30.51,30.51,30.3401,30.4699,12897,0.0,1.0
2023-02-21,30.23,30.278,30.17,30.263,22793,30.23,30.278,30.17,30.263,22793,0.0,1.0
2023-02-22,30.17,30.2999,30.13,30.18,5399,30.17,30.2999,30.13,30.18,5399,0.0,1.0
2023-02-23,30.3036,30.3235,30.1403,30.3,19830,30.3036,30.3235,30.1403,30.3,19830,0.0,1.0
2023-02-24,30.15,30.2,30.051,30.051,5887,30.15,30.2,30.051,30.051,5887,0.0,1.0
2023-02-27,30.21,30.33,30.2,30.32,21278,30.21,30.33,30.2,30.32,21278,0.0,1.0
2023-02-28,30.2747,30.32,30.25,30.25,18945,30.2747,30.32,30.25,30.25,18945,0.0,1.0
2023-03-01,30.14,30.255,30.13,30.255,7565,30.14,30.255,30.13,30.255,7565,0.0,1.0
2023-03-02,30.27,30.28,30.081,30.09,7541,30.27,30.28,30.081,30.09,7541,0.0,1.0
2023-03-03,30.48,30.53,30.3801,30.3801,4146,30.48,30.53,30.3801,30.3801,4146,0.0,1.0
2023-03-06,30.57,30.595,30.51,30.595,7427,30.57,30.595,30.51,30.595,7427,0.0,1.0
2023-03-07,30.34,30.4787,30.33,30.4787,14673,30.34,30.4787,30.33,30.4787,14673,0.0,1.0
2023-03-08,30.37,30.42,30.35,30.392,7860,30.37,30.42,30.35,30.392,7860,0.0,1.0
2023-03-09,30.13,30.4497,30.06,30.4497,9172,30.13,30.4497,30.06,30.4497,9172,0.0,1.0
2023-03-10,29.84,30.07,29.74,30.07,5260,29.84,30.07,29.74,30.07,5260,0.0,1.0
2023-03-13,29.838,30.04,29.63,29.63,30003,29.838,30.04,29.63,29.63,30003,0.0,1.0
2023-03-14,30.141,30.22,29.98,30.14,24345,30.141,30.22,29.98,30.14,24345,0.0,1.0
2023-03-15,29.9929,30.01,29.839,29.9499,4786,29.9929,30.01,29.839,29.9499,4786,0.0,1.0
2023-03-16,30.3431,30.3431,30.01,30.01,10316,30.3431,30.3431,30.01,30.01,10316,0.0,1.0
2023-03-17,30.1292,30.34,30.091,30.34,10784,30.1292,30.34,30.091,30.34,10784,0.0,1.0
2023-03-20,30.3012,30.3306,30.17,30.22,4898,30.3012,30.3306,30.17,30.22,4898,0.0,1.0
2023-03-21,30.55,30.559,30.38,30.44,87010,30.55,30.559,30.38,30.44,87010,0.0,1.0
2023-03-22,30.3545,30.62,30.3545,30.5574,1101077,30.3545,30.62,30.3545,30.5574,1101077,0.0,1.0
2023-03-23,30.3829,30.55,30.25,30.51,13890,30.3829,30.55,30.25,30.51,13890,0.0,1.0
2023-03-24,30.432,30.432,30.23,30.23,3861,30.432,30.432,30.23,30.23,3861,0.0,1.0
2023-03-27,30.5243,30.62,30.48,30.61,16331,30.5243,30.62,30.48,30.61,16331,0.0,1.0
2023-03-28,30.5313,30.54,30.47,30.5101,5754,30.5313,30.54,30.47,30.5101,5754,0.0,1.0
2023-03-29,30.6966,30.74,30.61,30.61,5590,30.6966,30.74,30.61,30.61,5590,0.0,1.0
2023-03-30,30.8,30.8,30.7001,30.755,14474,30.8,30.8,30.7001,30.755,14474,0.0,1.0
2023-03-31,30.89,30.89,30.804,30.84,17275,30.89,30.89,30.804,30.84,17275,0.0,1.0
2023-04-03,30.9099,30.9278,30.85,30.9,12885,30.9099,30.9278,30.85,30.9,12885,0.0,1.0
2023-04-04,30.8501,30.9364,30.82,30.9364,11265,30.8501,30.9364,30.82,30.9364,11265,0.0,1.0
2023-04-05,30.8984,30.91,30.8501,30.8625,6710,30.8984,30.91,30.8501,30.8625,6710,0.0,1.0
2023-04-06,30.945,30.9605,30.89,30.904,4368,30.945,30.9605,30.89,30.904,4368,0.0,1.0
2023-04-10,31.0,31.0,30.87,30.87,23274,31.0,31.0,30.87,30.87,23274,0.0,1.0
2023-04-11,30.9752,31.02,30.94,31.01,31238,30.9752,31.02,30.94,31.01,31238,0.0,1.0
2023-04-12,30.9762,31.04,30.97,31.02,57722,30.9762,31.04,30.97,31.02,57722,0.0,1.0
2023-04-13,31.05,31.0597,30.95,30.95,32114,31.05,31.0597,30.95,30.95,32114,0.0,1.0
2023-04-14,31.035,31.07,30.99,30.99,32090,31.035,31.07,30.99,30.99,32090,0.0,1.0
2023-04-17,31.0451,31.08,31.0,31.07,18040,31.0451,31.08,31.0,31.07,18040,0.0,1.0
2023-04-18,31.045,31.09,31.01,31.08,41950,31.045,31.09,31.01,31.08,41950,0.0,1.0
2023-04-19,31.0743,31.135,31.01,31.1,175337,31.0743,31.135,31.01,31.1,175337,0.0,1.0
2023-04-20,31.055,31.11,31.055,31.1,50670,31.055,31.11,31.055,31.1,50670,0.0,1.0
2023-04-21,31.12,31.12,31.02,31.02,564106,31.12,31.12,31.02,31.02,564106,0.0,1.0
2023-04-24,31.1182,31.12,31.0,31.0701,407980,31.1182,31.12,31.0,31.0701,407980,0.0,1.0
2023-04-25,30.81,31.05,30.78,31.05,326304,30.81,31.05,30.78,31.05,326304,0.0,1.0
2023-04-26,30.63,30.87,30.63,30.84,542495,30.63,30.87,30.63,30.84,542495,0.0,1.0
2023-04-27,31.1,31.14,30.82,30.86,308444,31.1,31.14,30.82,30.86,308444,0.0,1.0
2023-04-28,31.32,31.33,31.095,31.1,189236,31.32,31.33,31.095,31.1,189236,0.0,1.0
2023-05-01,31.31,31.389,31.25,31.25,108746,31.31,31.389,31.25,31.25,108746,0.0,1.0
2023-05-02,31.08,31.27,30.93,31.27,73368,31.08,31.27,30.93,31.27,73368,0.0,1.0
2023-05-03,30.9018,31.2,30.8901,31.1,107589,30.9018,31.2,30.8901,31.1,107589,0.0,1.0
2023-05-04,30.7256,30.81,30.68,30.793,195069,30.7256,30.81,30.68,30.793,195069,0.0,1.0
2023-05-05,31.16,31.1899,30.91,30.91,60465,31.16,31.1899,30.91,30.91,60465,0.0,1.0
2023-05-08,31.1323,31.21,31.06,31.21,57168,31.1323,31.21,31.06,31.21,57168,0.0,1.0
2023-05-09,31.06,31.11,31.0146,31.0146,37415,31.06,31.11,31.0146,31.0146,37415,0.0,1.0
2023-05-10,31.19,31.27,30.9636,31.27,56296,31.19,31.27,30.9636,31.27,56296,0.0,1.0
2023-05-11,31.1206,31.15,30.9833,31.14,126778,31.1206,31.15,30.9833,31.14,126778,0.0,1.0
2023-05-12,31.1,31.25,30.96,31.25,46775,31.1,31.25,30.96,31.25,46775,0.0,1.0
2023-05-15,31.1636,31.17,31.0212,31.11,9611,31.1636,31.17,31.0212,31.11,9611,0.0,1.0
2023-05-16,31.0396,31.16,31.0396,31.16,44093,31.0396,31.16,31.0396,31.16,44093,0.0,1.0
2023-05-17,31.32,31.339,31.07,31.0901,53907,31.32,31.339,31.07,31.0901,53907,0.0,1.0
2023-05-18,31.54,31.55,31.21,31.21,106929,31.54,31.55,31.21,31.21,106929,0.0,1.0
2023-05-19,31.51,31.59,31.42,31.59,40737,31.51,31.59,31.42,31.59,40737,0.0,1.0
2023-05-22,31.49,31.53,31.4,31.4,32727,31.49,31.53,31.4,31.4,32727,0.0,1.0
2023-05-23,31.27,31.43,31.2101,31.3713,17119,31.27,31.43,31.2101,31.3713,17119,0.0,1.0
2023-05-24,31.09,31.15,30.98,31.0713,219928,31.09,31.15,30.98,31.0713,219928,0.0,1.0
2023-05-25,31.28,31.29,31.135,31.2,159836,31.28,31.29,31.135,31.2,159836,0.0,1.0
2023-05-26,31.5,31.57,31.39,31.39,128743,31.5,31.57,31.39,31.39,128743,0.0,1.0
2023-05-30,31.5286,31.62,31.46,31.59,118155,31.5286,31.62,31.46,31.59,118155,0.0,1.0
2023-05-31,31.3901,31.48,31.3301,31.3701,18587,31.3901,31.48,31.3301,31.3701,18587,0.0,1.0
2023-06-01,31.62,31.71,31.4,31.4,39339,31.62,31.71,31.4,31.4,39339,0.0,1.0
2023-06-02,31.9767,32.0035,31.84,31.85,7625,31.9767,32.0035,31.84,31.85,7625,0.0,1.0
2023-06-05,31.95,32.04,31.8829,32.0041,7630,31.95,32.04,31.8829,32.0041,7630,0.0,1.0
2023-06-06,32.02,32.02,31.91,31.95,93733,32.02,32.02,31.91,31.95,93733,0.0,1.0
2023-06-07,31.94,32.0574,31.8705,32.0574,176559,31.94,32.0574,31.8705,32.0574,176559,0.0,1.0
2023-06-08,32.07,32.08,31.85,31.85,90236,32.07,32.08,31.85,31.85,90236,0.0,1.0
2023-06-09,32.1,32.18,32.03,32.06,52695,32.1,32.18,32.03,32.06,52695,0.0,1.0
2023-06-12,32.3,32.3,32.0856,32.0856,15139,32.3,32.3,32.0856,32.0856,15139,0.0,1.0
2023-06-13,32.3765,32.44,32.355,32.38,8218,32.3765,32.44,32.355,32.38,8218,0.0,1.0
2023-06-14,32.43,32.49,32.25,32.37,32793,32.43,32.49,32.25,32.37,32793,0.0,1.0
2023-06-15,32.6238,32.65,32.4365,32.4709,4071,32.6238,32.65,32.4365,32.4709,4071,0.0,1.0
2023-06-16,32.59,32.77,32.584,32.77,47796,32.59,32.77,32.584,32.77,47796,0.0,1.0
2023-06-20,32.53,32.54,32.3901,32.48,38838,32.53,32.54,32.3901,32.48,38838,0.0,1.0
2023-06-21,32.36,32.49,32.33,32.49,124975,32.36,32.49,32.33,32.49,124975,0.0,1.0
2023-06-22,32.42,32.4669,32.3,32.3,731732,32.42,32.4669,32.3,32.3,731732,0.0,1.0
2023-06-23,32.3,32.428,32.3,32.33,11976,32.3,32.428,32.3,32.33,11976,0.0,1.0
2023-06-26,32.27,32.388,32.23,32.36,16699,32.27,32.388,32.23,32.36,16699,0.0,1.0
2023-06-27,32.47,32.5305,32.3,32.335,34525,32.47,32.5305,32.3,32.335,34525,0.0,1.0
2023-06-28,32.5,32.58,32.391,32.4226,20841,32.5,32.58,32.391,32.4226,20841,0.0,1.0
2023-06-29,32.5811,32.5999,32.45,32.45,21752,32.5811,32.5999,32.45,32.45,21752,0.0,1.0
2023-06-30,32.81,32.86,32.7507,32.81,17960,32.81,32.86,32.7507,32.81,17960,0.0,1.0
2023-07-03,32.88,32.91,32.78,32.78,8142,32.88,32.91,32.78,32.78,8142,0.0,1.0
2023-07-05,32.79,32.87,32.79,32.83,13607,32.79,32.87,32.79,32.83,13607,0.0,1.0
2023-07-06,32.68,32.7,32.51,32.68,28279,32.68,32.7,32.51,32.68,28279,0.0,1.0
2023-07-07,32.6266,32.8,32.58,32.58,9561,32.6266,32.8,32.58,32.58,9561,0.0,1.0
2023-07-10,32.6511,32.69,32.6083,32.6667,6504,32.6511,32.69,32.6083,32.6667,6504,0.0,1.0
2023-07-11,32.79,32.79,32.68,32.72,34420,32.79,32.79,32.68,32.72,34420,0.0,1.0
2023-07-12,32.96,33.0399,32.96,33.0258,16044,32.96,33.0399,32.96,33.0258,16044,0.0,1.0
2023-07-13,33.12,33.15,33.06,33.13,27011,33.12,33.15,33.06,33.13,27011,0.0,1.0
2023-07-14,33.1252,33.2392,33.11,33.22,10071,33.1252,33.2392,33.11,33.22,10071,0.0,1.0
2023-07-17,33.198,33.2493,33.18,33.18,2048,33.198,33.2493,33.18,33.18,2048,0.0,1.0
2023-07-18,33.29,33.32,33.19,33.19,43061,33.29,33.32,33.19,33.19,43061,0.0,1.0
2023-07-19,33.38,33.4,33.3,33.4,140852,33.38,33.4,33.3,33.4,140852,0.0,1.0
2023-07-20,33.24,33.36,33.2277,33.26,10113,33.24,33.36,33.2277,33.26,10113,0.0,1.0
2023-07-21,33.26,33.35,33.22,33.35,11954,33.26,33.35,33.22,33.35,11954,0.0,1.0
2023-07-24,33.28,33.37,33.2301,33.2301,233689,33.28,33.37,33.2301,33.2301,233689,0.0,1.0
2023-07-25,33.4,33.42,33.3001,33.3472,55458,33.4,33.42,33.3001,33.3472,55458,0.0,1.0
2023-07-26,33.35,33.44,33.28,33.34,25141,33.35,33.44,33.28,33.34,25141,0.0,1.0
2023-07-27,33.28,33.52,33.19,33.49,16380,33.28,33.52,33.19,33.49,16380,0.0,1.0
2023-07-28,33.39,33.46,33.39,33.4001,16586,33.39,33.46,33.39,33.4001,16586,0.0,1.0
2023-07-31,33.43,33.46,33.39,33.456,8339,33.43,33.46,33.39,33.456,8339,0.0,1.0
2023-08-01,33.37,33.44,33.33,33.3301,124020,33.37,33.44,33.33,33.3301,124020,0.0,1.0
2023-08-02,33.1298,33.21,33.11,33.21,20270,33.1298,33.21,33.11,33.21,20270,0.0,1.0
2023-08-03,33.0977,33.17,32.99,32.99,24603,33.0977,33.17,32.99,32.99,24603,0.0,1.0
2023-08-04,33.01,33.26,33.005,33.15,33848,33.01,33.26,33.005,33.15,33848,0.0,1.0
2023-08-07,33.15,33.17,33.04,33.04,5303,33.15,33.17,33.04,33.04,5303,0.0,1.0
2023-08-08,33.09,33.09,32.93,33.0,26044,33.09,33.09,32.93,33.0,26044,0.0,1.0
2023-08-09,33.0,33.1,32.95,33.09,30824,33.0,33.1,32.95,33.09,30824,0.0,1.0
2023-08-10,33.01,33.2413,32.98,33.18,12145,33.01,33.2413,32.98,33.18,12145,0.0,1.0
2023-08-11,32.94,33.02,32.9,32.9,11057,32.94,33.02,32.9,32.9,11057,0.0,1.0
2023-08-14,33.05,33.1,32.96,32.96,13448,33.05,33.1,32.96,32.96,13448,0.0,1.0
2023-08-15,32.89,32.97,32.88,32.895,42358,32.89,32.97,32.88,32.895,42358,0.0,1.0
2023-08-16,32.73,32.8923,32.73,32.8923,10624,32.73,32.8923,32.73,32.8923,10624,0.0,1.0
2023-08-17,32.57,32.7699,32.53,32.74,7097,32.57,32.7699,32.53,32.74,7097,0.0,1.0
2023-08-18,32.55,32.58,32.43,32.45,9755,32.55,32.58,32.43,32.45,9755,0.0,1.0
2023-08-21,32.6916,32.73,32.51,32.57,19550,32.6916,32.73,32.51,32.57,19550,0.0,1.0
2023-08-22,32.66,32.732,32.62,32.732,16603,32.66,32.732,32.62,32.732,16603,0.0,1.0
2023-08-23,32.85,32.93,32.67,32.67,42727,32.85,32.93,32.67,32.67,42727,0.0,1.0
2023-08-24,32.63,32.97,32.62,32.94,13166,32.63,32.97,32.62,32.94,13166,0.0,1.0
2023-08-25,32.7495,32.79,32.565,32.71,14372,32.7495,32.79,32.565,32.71,14372,0.0,1.0
2023-08-28,32.8802,32.8806,32.8,32.8,12594,32.8802,32.8806,32.8,32.8,12594,0.0,1.0
2023-08-29,33.15,33.17,32.98,32.98,28106,33.15,33.17,32.98,32.98,28106,0.0,1.0
2023-08-30,33.29,33.29,33.16,33.2723,12352,33.29,33.29,33.16,33.2723,12352,0.0,1.0
2023-08-31,33.27,33.33,33.23,33.325,14206,33.27,33.33,33.23,33.325,14206,0.0,1.0
2023-09-01,33.27,33.3238,33.26,33.3065,5280,33.27,33.3238,33.26,33.3065,5280,0.0,1.0
2023-09-05,33.19,33.2704,33.19,33.2704,8117,33.19,33.2704,33.19,33.2704,8117,0.0,1.0
2023-09-06,33.11,33.15,32.98,33.15,14049,33.11,33.15,32.98,33.15,14049,0.0,1.0
2023-09-07,33.0,33.0,32.9,32.91,9129,33.0,33.0,32.9,32.91,9129,0.0,1.0
2023-09-08,33.04,33.12,33.0,33.1,9686,33.04,33.12,33.0,33.1,9686,0.0,1.0
2023-09-11,33.18,33.19,33.11,33.17,15606,33.18,33.19,33.11,33.17,15606,0.0,1.0
2023-09-12,33.06,33.1974,33.04,33.14,28537,33.06,33.1974,33.04,33.14,28537,0.0,1.0
2023-09-13,33.1,33.1899,33.08,33.1899,5197,33.1,33.1899,33.08,33.1899,5197,0.0,1.0
2023-09-14,33.305,33.305,33.22,33.22,1370,33.305,33.305,33.22,33.22,1370,0.0,1.0
2023-09-15,33.02,33.23,33.01,33.23,4628,33.02,33.23,33.01,33.23,4628,0.0,1.0
2023-09-18,33.05,33.125,33.03,33.03,1595,33.05,33.125,33.03,33.03,1595,0.0,1.0
2023-09-19,33.037,33.06,32.9001,32.95,3048,33.037,33.06,32.9001,32.95,3048,0.0,1.0
2023-09-20,32.8,33.085,32.8,33.051,10346,32.8,33.085,32.8,33.051,10346,0.0,1.0
2023-09-21,32.42,32.64,32.42,32.62,20938,32.42,32.64,32.42,32.62,20938,0.0,1.0
2023-09-22,32.37,32.58,32.36,32.53,32174,32.37,32.58,32.36,32.53,32174,0.0,1.0
2023-09-25,32.48,32.49,32.325,32.34,18100,32.48,32.49,32.325,32.34,18100,0.0,1.0
2023-09-26,32.18,32.36,32.095,32.36,10777,32.18,32.36,32.095,32.36,10777,0.0,1.0
2023-09-27,32.16,32.23,31.96,32.14,19691,32.16,32.23,31.96,32.14,19691,0.0,1.0
2023-09-28,32.31,32.365,32.125,32.16,75046,32.31,32.365,32.125,32.16,75046,0.0,1.0
2023-09-29,32.26,32.47,32.1707,32.46,8585,32.26,32.47,32.1707,32.46,8585,0.0,1.0
2023-10-02,32.2284,32.2284,32.1114,32.21,8650,32.2284,32.2284,32.1114,32.21,8650,0.0,1.0
2023-10-03,31.902,32.1125,31.86,32.1,3379,31.902,32.1125,31.86,32.1,3379,0.0,1.0
2023-10-04,32.1275,32.16,31.91,31.91,18956,32.1275,32.16,31.91,31.91,18956,0.0,1.0
2023-10-05,32.0776,32.13,31.92,31.92,2691,32.0776,32.13,31.92,31.92,2691,0.0,1.0
2023-10-06,32.3745,32.46,31.91,31.96,4876,32.3745,32.46,31.91,31.96,4876,0.0,1.0
2023-10-09,32.4994,32.4994,32.24,32.24,7334,32.4994,32.4994,32.24,32.24,7334,0.0,1.0
2023-10-10,32.6278,32.7799,32.6171,32.64,8589,32.6278,32.7799,32.6171,32.64,8589,0.0,1.0
2023-10-11,32.7323,32.76,32.58,32.68,49768,32.7323,32.76,32.58,32.68,49768,0.0,1.0
2023-10-12,32.5926,32.75,32.4488,32.72,3664,32.5926,32.75,32.4488,32.72,3664,0.0,1.0
2023-10-13,32.4715,32.635,32.4353,32.63,13347,32.4715,32.635,32.4353,32.63,13347,0.0,1.0
2023-10-16,32.7575,32.79,32.5993,32.5993,6493,32.7575,32.79,32.5993,32.5993,6493,0.0,1.0
2023-10-17,32.75,32.8203,32.6499,32.6499,6954,32.75,32.8203,32.6499,32.6499,6954,0.0,1.0
2023-10-18,32.46,32.58,32.3625,32.5799,11170,32.46,32.58,32.3625,32.5799,11170,0.0,1.0
2023-10-19,32.2307,32.48,32.18,32.41,1261231,32.2307,32.48,32.18,32.41,1261231,0.0,1.0
2023-10-20,31.9376,32.04,31.915,31.96,5338,31.9376,32.04,31.915,31.96,5338,0.0,1.0
2023-10-23,31.8873,32.09,31.7648,31.7648,13849,31.8873,32.09,31.7648,31.7648,13849,0.0,1.0
2023-10-24,32.0823,32.11,31.96,32.0,10463,32.0823,32.11,31.96,32.0,10463,0.0,1.0
2023-10-25,31.725,31.92,31.7,31.92,4977,31.725,31.92,31.7,31.92,4977,0.0,1.0
2023-10-26,31.41,31.69,31.41,31.63,21422,31.41,31.69,31.41,31.63,21422,0.0,1.0
2023-10-27,31.314,31.5106,31.26,31.51,9510,31.314,31.5106,31.26,31.51,9510,0.0,1.0
2023-10-30,31.6298,31.666,31.516,31.5997,7450,31.6298,31.666,31.516,31.5997,7450,0.0,1.0
2023-10-31,31.7686,31.78,31.55,31.6437,12493,31.7686,31.78,31.55,31.6437,12493,0.0,1.0
2023-11-01,32.04,32.05,31.84,31.85,13478,32.04,32.05,31.84,31.85,13478,0.0,1.0
2023-11-02,32.4498,32.46,32.19,32.19,13313,32.4498,32.46,32.19,32.19,13313,0.0,1.0
2023-11-03,32.6969,32.74,32.62,32.6526,14708,32.6969,32.74,32.62,32.6526,14708,0.0,1.0
2023-11-06,32.7216,32.74,32.6209,32.7,8128,32.7216,32.74,32.6209,32.7,8128,0.0,1.0
2023-11-07,32.798,32.87,32.6703,32.6703,14565,32.798,32.87,32.6703,32.6703,14565,0.0,1.0
2023-11-08,32.82,32.89,32.75,32.81,3084,32.82,32.89,32.75,32.81,3084,0.0,1.0
2023-11-09,32.619,32.89,32.59,32.85,27594,32.619,32.89,32.59,32.85,27594,0.0,1.0
2023-11-10,33.0232,33.0797,32.67,32.73,10425,33.0232,33.0797,32.67,32.73,10425,0.0,1.0
2023-11-13,33.0152,33.07,32.98,32.98,9716,33.0152,33.07,32.98,32.98,9716,0.0,1.0
2023-11-14,33.49,33.55,33.4213,33.48,16546,33.49,33.55,33.4213,33.48,16546,0.0,1.0
2023-11-15,33.5111,33.58,33.5072,33.58,19725,33.5111,33.58,33.5072,33.58,19725,0.0,1.0
2023-11-16,33.5378,33.5378,33.43,33.47,60840,33.5378,33.5378,33.43,33.47,60840,0.0,1.0
2023-11-17,33.5795,33.5933,33.51,33.53,17079,33.5795,33.5933,33.51,33.53,17079,0.0,1.0
2023-11-20,33.7612,33.79,33.615,33.615,8604,33.7612,33.79,33.615,33.615,8604,0.0,1.0
2023-11-21,33.7215,33.7224,33.68,33.7,13431,33.7215,33.7224,33.68,33.7,13431,0.0,1.0
2023-11-22,33.8217,33.86,33.75,33.79,23514,33.8217,33.86,33.75,33.79,23514,0.0,1.0
2023-11-24,33.8257,33.8338,33.8,33.81,12320,33.8257,33.8338,33.8,33.81,12320,0.0,1.0
2023-11-27,33.8075,33.8421,33.78,33.78,7715,33.8075,33.8421,33.78,33.78,7715,0.0,1.0
2023-11-28,33.8207,33.88,33.77,33.775,5989,33.8207,33.88,33.77,33.775,5989,0.0,1.0
2023-11-29,33.78,33.9819,33.78,33.9548,12032,33.78,33.9819,33.78,33.9548,12032,0.0,1.0
2023-11-30,33.9071,33.9071,33.73,33.82,18019,33.9071,33.9071,33.73,33.82,18019,0.0,1.0
2023-12-01,34.0482,34.1,33.865,33.92,23706,34.0482,34.1,33.865,33.92,23706,0.0,1.0
2023-12-04,33.9152,33.9199,33.81,33.9,2297,33.9152,33.9199,33.81,33.9,2297,0.0,1.0
2023-12-05,33.9049,33.98,33.87,33.88,7361,33.9049,33.98,33.87,33.88,7361,0.0,1.0
2023-12-06,33.8151,33.95,33.8007,33.95,13640,33.8151,33.95,33.8007,33.95,13640,0.0,1.0
2023-12-07,34.0096,34.05,33.925,33.925,2597,34.0096,34.05,33.925,33.925,2597,0.0,1.0
2023-12-08,34.1352,34.145,33.9914,34.01,13693,34.1352,34.145,33.9914,34.01,13693,0.0,1.0
2023-12-11,34.21,34.25,34.1307,34.16,12131,34.21,34.25,34.1307,34.16,12131,0.0,1.0
2023-12-12,34.3255,34.35,34.2014,34.21,15231,34.3255,34.35,34.2014,34.21,15231,0.0,1.0
2023-12-13,34.61,34.66,34.33,34.34,2354626,34.61,34.66,34.33,34.34,2354626,0.0,1.0
2023-12-14,34.67,34.7588,34.63,34.73,720922,34.67,34.7588,34.63,34.73,720922,0.0,1.0
2023-12-15,34.67,34.745,34.63,34.7,66754,34.67,34.745,34.63,34.7,66754,0.0,1.0
2023-12-18,34.77,34.82,34.7011,34.78,67036,34.77,34.82,34.7011,34.78,67036,0.0,1.0
2023-12-19,34.85,34.87,34.76,34.76,9205,34.85,34.87,34.76,34.76,9205,0.0,1.0
2023-12-20,34.62,34.89,34.62,34.79,31670,34.62,34.89,34.62,34.79,31670,0.0,1.0
2023-12-21,34.7601,34.7601,34.5935,34.69,21756,34.7601,34.7601,34.5935,34.69,21756,0.0,1.0
2023-12-22,34.83,34.869,34.76,34.84,27822,34.83,34.869,34.76,34.84,27822,0.0,1.0
2023-12-26,34.898,34.9359,34.77,34.77,34128,34.898,34.9359,34.77,34.77,34128,0.0,1.0
2023-12-27,34.9466,34.97,34.85,34.85,20876,34.9466,34.97,34.85,34.85,20876,0.0,1.0
2023-12-28,34.9617,35.02,34.94,35.01,59535,34.9617,35.02,34.94,35.01,59535,0.0,1.0
2023-12-29,34.9494,34.98,34.8612,34.9301,6273,34.9494,34.98,34.8612,34.9301,6273,0.0,1.0
2024-01-02,34.84,34.89,34.76,34.79,39083,34.84,34.89,34.76,34.79,39083,0.0,1.0
2024-01-03,34.6515,34.75,34.65,34.75,13652,34.6515,34.75,34.65,34.75,13652,0.0,1.0
2024-01-04,34.6297,34.793,34.6297,34.73,10952,34.6297,34.793,34.6297,34.73,10952,0.0,1.0
2024-01-05,34.71,34.75,34.61,34.72,12276,34.71,34.75,34.61,34.72,12276,0.0,1.0
2024-01-08,34.9771,34.99,34.67,34.67,13522,34.9771,34.99,34.67,34.67,13522,0.0,1.0
2024-01-09,34.93,35.0099,34.84,34.84,2766579,34.93,35.0099,34.84,34.84,2766579,0.0,1.0
2024-01-10,35.0689,35.095,34.96,35.01,244877,35.0689,35.095,34.96,35.01,244877,0.0,1.0
2024-01-11,35.06,35.15,34.9269,35.15,7875,35.06,35.15,34.9269,35.15,7875,0.0,1.0
2024-01-12,35.09,35.148,35.0201,35.12,40560,35.09,35.148,35.0201,35.12,40560,0.0,1.0
2024-01-16,35.01,35.075,34.96,35.02,20624,35.01,35.075,34.96,35.02,20624,0.0,1.0
2024-01-17,34.9,34.92,34.7902,34.87,21423,34.9,34.92,34.7902,34.87,21423,0.0,1.0
2024-01-18,35.0937,35.13,34.9307,35.03,19281,35.0937,35.13,34.9307,35.03,19281,0.0,1.0
2024-01-19,35.3,35.33,35.12,35.142,23841,35.3,35.33,35.12,35.142,23841,0.0,1.0
2024-01-22,35.36,35.4,35.32,35.3717,60137,35.36,35.4,35.32,35.3717,60137,0.0,1.0
2024-01-23,35.44,35.44,35.367,35.39,163484,35.44,35.44,35.367,35.39,163484,0.0,1.0
2024-01-24,35.43,35.5499,35.43,35.48,21555,35.43,35.5499,35.43,35.48,21555,0.0,1.0
2024-01-25,35.5,35.5348,35.44,35.515,9726,35.5,35.5348,35.44,35.515,9726,0.0,1.0
2024-01-26,35.5347,35.55,35.51,35.535,7238,35.5347,35.55,35.51,35.535,7238,0.0,1.0
2024-01-29,35.595,35.6226,35.51,35.52,11798,35.595,35.6226,35.51,35.52,11798,0.0,1.0
2024-01-30,35.6229,35.6588,35.58,35.58,19399,35.6229,35.6588,35.58,35.58,19399,0.0,1.0
2024-01-31,35.4,35.53,35.3916,35.5299,3080,35.4,35.53,35.3916,35.5299,3080,0.0,1.0
2024-02-01,35.56,35.56,35.45,35.4606,3547,35.56,35.56,35.45,35.4606,3547,0.0,1.0
2024-02-02,35.69,35.74,35.6,35.6224,5678,35.69,35.74,35.6,35.6224,5678,0.0,1.0
2024-02-05,35.69,35.7313,35.61,35.61,12856,35.69,35.7313,35.61,35.61,12856,0.0,1.0
2024-02-06,35.72,35.747,35.67,35.715,16651,35.72,35.747,35.67,35.715,16651,0.0,1.0
2024-02-07,35.82,35.85,35.79,35.79,10180,35.82,35.85,35.79,35.79,10180,0.0,1.0
2024-02-08,35.82,35.8546,35.8,35.81,19191,35.82,35.8546,35.8,35.81,19191,0.0,1.0
2024-02-09,35.88,35.9117,35.8506,35.9003,8023,35.88,35.9117,35.8506,35.9003,8023,0.0,1.0
2024-02-12,35.9,35.9391,35.8606,35.89,147558,35.9,35.9391,35.8606,35.89,147558,0.0,1.0
2024-02-13,35.71,35.8,35.645,35.73,24727,35.71,35.8,35.645,35.73,24727,0.0,1.0
2024-02-14,35.8657,35.8657,35.76,35.84,9135,35.8657,35.8657,35.76,35.84,9135,0.0,1.0
2024-02-15,35.9263,35.9263,35.8401,35.895,6416,35.9263,35.9263,35.8401,35.895,6416,0.0,1.0
2024-02-16,35.88,35.95,35.87,35.9031,14263,35.88,35.95,35.87,35.9031,14263,0.0,1.0
2024-02-20,35.8491,35.86,35.79,35.85,7610,35.8491,35.86,35.79,35.85,7610,0.0,1.0
2024-02-21,35.8631,35.87,35.69,35.831,88022,35.8631,35.87,35.69,35.831,88022,0.0,1.0
2024-02-22,36.0548,36.08,35.9901,36.01,112959,36.0548,36.08,35.9901,36.01,112959,0.0,1.0
2024-02-23,36.07,36.11,36.05,36.0701,14451,36.07,36.11,36.05,36.0701,14451,0.0,1.0
2024-02-26,36.12,36.13,36.07,36.07,38284,36.12,36.13,36.07,36.07,38284,0.0,1.0
2024-02-27,36.1198,36.14,36.0708,36.11,5285,36.1198,36.14,36.0708,36.11,5285,0.0,1.0
2024-02-28,36.085,36.13,36.0707,36.0882,10346,36.085,36.13,36.0707,36.0882,10346,0.0,1.0
2024-02-29,36.14,36.18,36.1,36.125,8157,36.14,36.18,36.1,36.125,8157,0.0,1.0
2024-03-01,36.18,36.2,36.1501,36.2,2636,36.18,36.2,36.1501,36.2,2636,0.0,1.0
2024-03-04,36.1974,36.24,36.18,36.2043,3537,36.1974,36.24,36.18,36.2043,3537,0.0,1.0
2024-03-05,36.1166,36.19,36.105,36.175,3843,36.1166,36.19,36.105,36.175,3843,0.0,1.0
2024-03-06,36.1652,36.21,36.1327,36.21,7901,36.1652,36.21,36.1327,36.21,7901,0.0,1.0
2024-03-07,36.2148,36.24,36.17,36.17,390847,36.2148,36.24,36.17,36.17,390847,0.0,1.0
2024-03-08,36.2048,36.25,36.1713,36.23,14346,36.2048,36.25,36.1713,36.23,14346,0.0,1.0
2024-03-11,36.204,36.204,36.16,36.179,11350,36.204,36.204,36.16,36.179,11350,0.0,1.0
2024-03-12,36.305,36.305,36.22,36.22,8433,36.305,36.305,36.22,36.22,8433,0.0,1.0
2024-03-13,36.2844,36.32,36.2503,36.28,4160,36.2844,36.32,36.2503,36.28,4160,0.0,1.0
2024-03-14,36.2699,36.31,36.25,36.31,12961,36.2699,36.31,36.25,36.31,12961,0.0,1.0
2024-03-15,36.2451,36.2675,36.2001,36.23,12599,36.2451,36.2675,36.2001,36.23,12599,0.0,1.0
2024-03-18,36.2996,36.32,36.2608,36.3,5524,36.2996,36.32,36.2608,36.3,5524,0.0,1.0
2024-03-19,36.325,36.3599,36.2708,36.3268,19794,36.325,36.3599,36.2708,36.3268,19794,0.0,1.0
2024-03-20,36.34,36.3799,36.31,36.31,30318,36.34,36.3799,36.31,36.31,30318,0.0,1.0
2024-03-21,36.3799,36.385,36.3315,36.3315,12125,36.3799,36.385,36.3315,36.3315,12125,0.0,1.0
2024-03-22,36.39,36.43,36.3501,36.38,13830,36.39,36.43,36.3501,36.38,13830,0.0,1.0
2024-03-25,36.44,36.44,36.3509,36.4188,423058,36.44,36.44,36.3509,36.4188,423058,0.0,1.0
2024-03-26,36.4054,36.4309,36.38,36.38,175547,36.4054,36.4309,36.38,36.38,175547,0.0,1.0
2024-03-27,36.44,36.44,36.3701,36.41,9879,36.44,36.44,36.3701,36.41,9879,0.0,1.0
2024-03-28,36.4352,36.4792,36.41,36.41,10681,36.4352,36.4792,36.41,36.41,10681,0.0,1.0
2024-04-01,36.4,36.49,36.4,36.41,23491,36.4,36.49,36.4,36.41,23491,0.0,1.0
2024-04-02,36.42,36.48,36.4,36.41,16435,36.42,36.48,36.4,36.41,16435,0.0,1.0
2024-04-03,36.45,36.49,36.41,36.41,25815,36.45,36.49,36.41,36.41,25815,0.0,1.0
2024-04-04,36.39,36.5082,36.39,36.46,10824,36.39,36.5082,36.39,36.46,10824,0.0,1.0
2024-04-05,36.44,36.51,36.42,36.42,12308,36.44,36.51,36.42,36.42,12308,0.0,1.0
2024-04-08,36.4941,36.52,36.45,36.51,38164,36.4941,36.52,36.45,36.51,38164,0.0,1.0
2024-04-09,36.51,36.529,36.45,36.48,28367,36.51,36.529,36.45,36.48,28367,0.0,1.0
2024-04-10,36.5048,36.5399,36.44,36.485,24382,36.5048,36.5399,36.44,36.485,24382,0.0,1.0
2024-04-11,36.48,36.5589,36.4501,36.5589,17135,36.48,36.5589,36.4501,36.5589,17135,0.0,1.0
2024-04-12,36.5055,36.54,36.4606,36.5,5307,36.5055,36.54,36.4606,36.5,5307,0.0,1.0
2024-04-15,36.48,36.56,36.48,36.49,17996,36.48,36.56,36.48,36.49,17996,0.0,1.0
2024-04-16,36.5124,36.55,36.4701,36.53,31025,36.5124,36.55,36.4701,36.53,31025,0.0,1.0
2024-04-17,36.55,36.5777,36.4938,36.56,35069,36.55,36.5777,36.4938,36.56,35069,0.0,1.0
2024-04-18,36.56,36.58,36.5,36.5519,26333,36.56,36.58,36.5,36.5519,26333,0.0,1.0
2024-04-19,36.58,36.61,36.55,36.59,424365,36.58,36.61,36.55,36.59,424365,0.0,1.0
2024-04-22,36.7868,36.938,36.59,36.76,409140,36.7868,36.938,36.59,36.76,409140,0.0,1.0
2024-04-23,37.07,37.12,36.8965,36.93,248050,37.07,37.12,36.8965,36.93,248050,0.0,1.0
2024-04-24,37.11,37.18,36.9405,37.15,100527,37.11,37.18,36.9405,37.15,100527,0.0,1.0
2024-04-25,37.0,37.04,36.73,36.79,77627,37.0,37.04,36.73,36.79,77627,0.0,1.0
2024-04-26,37.23,37.3,37.0737,37.15,63207,37.23,37.3,37.0737,37.15,63207,0.0,1.0
2024-04-29,37.3,37.349,37.205,37.27,55521,37.3,37.349,37.205,37.27,55521,0.0,1.0
2024-04-30,36.99,37.31,36.97,37.25,141106,36.99,37.31,36.97,37.25,141106,0.0,1.0
2024-05-01,36.88,37.22,36.8,36.93,107690,36.88,37.22,36.8,36.93,107690,0.0,1.0
2024-05-02,37.09,37.1499,36.89,36.99,334282,37.09,37.1499,36.89,36.99,334282,0.0,1.0
2024-05-03,37.4188,37.438,37.2879,37.37,52604,37.4188,37.438,37.2879,37.37,52604,0.0,1.0
2024-05-06,37.6,37.63,37.49,37.51,53447,37.6,37.63,37.49,37.51,53447,0.0,1.0
2024-05-07,37.67,37.71,37.6341,37.64,23719,37.67,37.71,37.6341,37.64,23719,0.0,1.0
2024-05-08,37.68,37.69,37.6,37.6,31031,37.68,37.69,37.6,37.6,31031,0.0,1.0
2024-05-09,37.79,37.81,37.63,37.63,40542,37.79,37.81,37.63,37.63,40542,0.0,1.0
2024-05-10,37.85,37.88,37.79,37.88,53602,37.85,37.88,37.79,37.88,53602,0.0,1.0
2024-05-13,37.8252,37.87,37.79,37.87,15218,37.8252,37.87,37.79,37.87,15218,0.0,1.0
2024-05-14,37.97,37.98,37.8101,37.88,12407,37.97,37.98,37.8101,37.88,12407,0.0,1.0
2024-05-15,38.24,38.24,38.01,38.01,10162,38.24,38.24,38.01,38.01,10162,0.0,1.0
2024-05-16,38.19,38.27,38.18,38.23,21521,38.19,38.27,38.18,38.23,21521,0.0,1.0
2024-05-17,38.25,38.25,38.15,38.21,10401,38.25,38.25,38.15,38.21,10401,0.0,1.0
2024-05-20,38.23,38.33,38.2206,38.27,41211,38.23,38.33,38.2206,38.27,41211,0.0,1.0
2024-05-21,38.35,38.35,38.21,38.21,8757,38.35,38.35,38.21,38.21,8757,0.0,1.0
2024-05-22,38.22,38.35,38.17,38.3494,30981,38.22,38.35,38.17,38.3494,30981,0.0,1.0
2024-05-23,38.14,38.339,38.0601,38.275,11298,38.14,38.339,38.0601,38.275,11298,0.0,1.0
2024-05-24,38.31,38.33,38.2,38.21,19352,38.31,38.33,38.2,38.21,19352,0.0,1.0
2024-05-28,38.34,38.36,38.2101,38.36,6746,38.34,38.36,38.2101,38.36,6746,0.0,1.0
2024-05-29,38.1453,38.2399,38.1201,38.19,9822,38.1453,38.2399,38.1201,38.19,9822,0.0,1.0
2024-05-30,38.01,38.14,38.0,38.1,24387,38.01,38.14,38.0,38.1,24387,0.0,1.0
2024-05-31,38.22,38.22,37.87,37.94,8397,38.22,38.22,37.87,37.94,8397,0.0,1.0
2024-06-03,38.21,38.3199,38.055,38.27,8030,38.21,38.3199,38.055,38.27,8030,0.0,1.0
2024-06-04,38.29,38.29,38.16,38.2399,21763,38.29,38.29,38.16,38.2399,21763,0.0,1.0
2024-06-05,38.49,38.49,38.34,38.3899,7629,38.49,38.49,38.34,38.3899,7629,0.0,1.0
2024-06-06,38.5102,38.54,38.46,38.54,5384,38.5102,38.54,38.46,38.54,5384,0.0,1.0
2024-06-07,38.51,38.61,38.46,38.49,22246,38.51,38.61,38.46,38.49,22246,0.0,1.0
2024-06-10,38.57,38.58,38.42,38.42,4316,38.57,38.58,38.42,38.42,4316,0.0,1.0
2024-06-11,38.64,38.64,38.4328,38.46,14188,38.64,38.64,38.4328,38.46,14188,0.0,1.0
2024-06-12,38.8189,38.88,38.7,38.79,50405,38.8189,38.88,38.7,38.79,50405,0.0,1.0
2024-06-13,38.8523,38.86,38.72,38.8099,5392,38.8523,38.86,38.72,38.8099,5392,0.0,1.0
2024-06-14,38.86,38.86,38.74,38.784,14088,38.86,38.86,38.74,38.784,14088,0.0,1.0
2024-06-17,38.96,39.0346,38.8,38.84,6681,38.96,39.0346,38.8,38.84,6681,0.0,1.0
2024-06-18,39.03,39.065,38.95,38.95,62897,39.03,39.065,38.95,38.95,62897,0.0,1.0
2024-06-20,38.99,39.09,38.9306,39.09,13293,38.99,39.09,38.9306,39.09,13293,0.0,1.0
2024-06-21,38.94,39.0181,38.8901,38.97,161836,38.94,39.0181,38.8901,38.97,161836,0.0,1.0
2024-06-24,38.895,39.04,38.895,38.97,14008,38.895,39.04,38.895,38.97,14008,0.0,1.0
2024-06-25,38.9956,39.01,38.8919,38.95,424621,38.9956,39.01,38.8919,38.95,424621,0.0,1.0
2024-06-26,39.1,39.1,38.943,38.97,827837,39.1,39.1,38.943,38.97,827837,0.0,1.0
2024-06-27,39.0433,39.0999,38.9801,39.0924,23212,39.0433,39.0999,38.9801,39.0924,23212,0.0,1.0
2024-06-28,39.0196,39.18,39.0,39.18,13140,39.0196,39.18,39.0,39.18,13140,0.0,1.0
2024-07-01,39.05,39.1,38.96,39.0,12197,39.05,39.1,38.96,39.0,12197,0.0,1.0
2024-07-02,39.22,39.22,38.98,38.98,37082,39.22,39.22,38.98,38.98,37082,0.0,1.0
2024-07-03,39.31,39.31,39.1918,39.21,24706,39.31,39.31,39.1918,39.21,24706,0.0,1.0
2024-07-05,39.3716,39.4,39.295,39.295,14289,39.3716,39.4,39.295,39.295,14289,0.0,1.0
2024-07-08,39.3588,39.42,39.35,39.36,13259,39.3588,39.42,39.35,39.36,13259,0.0,1.0
2024-07-09,39.4055,39.47,39.38,39.45,19841,39.4055,39.47,39.38,39.45,19841,0.0,1.0
2024-07-10,39.555,39.555,39.479,39.48,6572,39.555,39.555,39.479,39.48,6572,0.0,1.0
2024-07-11,39.46,39.54,39.41,39.525,16341,39.46,39.54,39.41,39.525,16341,0.0,1.0
2024-07-12,39.6,39.68,39.5278,39.5278,22560,39.6,39.68,39.5278,39.5278,22560,0.0,1.0
2024-07-15,39.5766,39.7,39.5766,39.625,18449,39.5766,39.7,39.5766,39.625,18449,0.0,1.0
2024-07-16,39.6732,39.68,39.61,39.66,10559,39.6732,39.68,39.61,39.66,10559,0.0,1.0
2024-07-17,39.432,39.5499,39.4298,39.47,15636,39.432,39.5499,39.4298,39.47,15636,0.0,1.0
2024-07-18,39.312,39.495,39.265,39.495,102958,39.312,39.495,39.265,39.495,102958,0.0,1.0
2024-07-19,39.1797,39.3,39.1501,39.28,9324,39.1797,39.3,39.1501,39.28,9324,0.0,1.0
2024-07-22,39.4098,39.4299,39.27,39.39,12565,39.4098,39.4299,39.27,39.39,12565,0.0,1.0
2024-07-23,39.3741,39.4899,39.36,39.4899,8613,39.3741,39.4899,39.36,39.4899,8613,0.0,1.0
2024-07-24,38.8952,39.19,38.8952,39.19,11717,38.8952,39.19,38.8952,39.19,11717,0.0,1.0
2024-07-25,38.838,39.14,38.8,39.0099,13103,38.838,39.14,38.8,39.0099,13103,0.0,1.0
2024-07-26,39.0438,39.11,38.98,38.98,6555,39.0438,39.11,38.98,38.98,6555,0.0,1.0
2024-07-29,39.1036,39.19,39.05,39.1486,66608,39.1036,39.19,39.05,39.1486,66608,0.0,1.0
2024-07-30,39.0271,39.175,38.8899,39.175,9497,39.0271,39.175,38.8899,39.175,9497,0.0,1.0
2024-07-31,39.3274,39.43,39.24,39.24,16291,39.3274,39.43,39.24,39.24,16291,0.0,1.0
2024-08-01,38.99,39.44,38.9199,39.36,11291,38.99,39.44,38.9199,39.36,11291,0.0,1.0
2024-08-02,38.5734,38.77,38.43,38.71,11179,38.5734,38.77,38.43,38.71,11179,0.0,1.0
2024-08-05,37.82,38.16,37.49,37.52,22992,37.82,38.16,37.49,37.52,22992,0.0,1.0
2024-08-06,38.2054,38.54,37.9101,37.9101,10784,38.2054,38.54,37.9101,37.9101,10784,0.0,1.0
2024-08-07,38.0193,38.6399,38.01,38.52,51498,38.0193,38.6399,38.01,38.52,51498,0.0,1.0
2024-08-08,38.56,38.56,38.2,38.2599,6356,38.56,38.56,38.2,38.2599,6356,0.0,1.0
2024-08-09,38.713,38.75,38.58,38.5962,12462,38.713,38.75,38.58,38.5962,12462,0.0,1.0
2024-08-12,38.698,38.85,38.662,38.675,11076,38.698,38.85,38.662,38.675,11076,0.0,1.0
2024-08-13,39.1016,39.1016,38.87,38.92,4824,39.1016,39.1016,38.87,38.92,4824,0.0,1.0
2024-08-14,39.2352,39.26,39.055,39.17,11662,39.2352,39.26,39.055,39.17,11662,0.0,1.0
2024-08-15,39.5302,39.56,39.37,39.37,14298,39.5302,39.56,39.37,39.37,14298,0.0,1.0
2024-08-16,39.63,39.64,39.46,39.46,28221,39.63,39.64,39.46,39.46,28221,0.0,1.0
2024-08-19,39.7622,39.7622,39.62,39.62,7710,39.7622,39.7622,39.62,39.62,7710,0.0,1.0
2024-08-20,39.7347,39.77,39.708,39.7533,9612,39.7347,39.77,39.708,39.7533,9612,0.0,1.0
2024-08-21,39.83,39.83,39.71,39.71,205345,39.83,39.83,39.71,39.71,205345,0.0,1.0
2024-08-22,39.6084,39.835,39.58,39.82,25966,39.6084,39.835,39.58,39.82,25966,0.0,1.0
2024-08-23,39.89,39.89,39.705,39.75,9077,39.89,39.89,39.705,39.75,9077,0.0,1.0
2024-08-26,39.86,40.01,39.75,40.01,13620,39.86,40.01,39.75,40.01,13620,0.0,1.0
2024-08-27,39.91,39.91,39.7842,39.79,19060,39.91,39.91,39.7842,39.79,19060,0.0,1.0
2024-08-28,39.7718,39.84,39.67,39.84,5807,39.7718,39.84,39.67,39.84,5807,0.0,1.0
2024-08-29,39.7649,39.92,39.7649,39.8111,8544,39.7649,39.92,39.7649,39.8111,8544,0.0,1.0
2024-08-30,40.03,40.03,39.74,39.91,24693,40.03,40.03,39.74,39.91,24693,0.0,1.0
2024-09-03,39.5072,39.79,39.5072,39.79,11333,39.5072,39.79,39.5072,39.79,11333,0.0,1.0
2024-09-04,39.5052,39.67,39.44,39.5725,59579,39.5052,39.67,39.44,39.5725,59579,0.0,1.0
2024-09-05,39.4699,39.585,39.4,39.563,4821,39.4699,39.585,39.4,39.563,4821,0.0,1.0
2024-09-06,39.0776,39.42,39.05,39.42,11855,39.0776,39.42,39.05,39.42,11855,0.0,1.0
2024-09-09,39.3403,39.42,39.23,39.35,7519,39.3403,39.42,39.23,39.35,7519,0.0,1.0
2024-09-10,39.4579,39.48,39.26,39.4005,12204,39.4579,39.48,39.26,39.4005,12204,0.0,1.0
2024-09-11,39.676,39.676,39.1,39.38,5710,39.676,39.676,39.1,39.38,5710,0.0,1.0
2024-09-12,39.805,39.86,39.6344,39.67,7752,39.805,39.86,39.6344,39.67,7752,0.0,1.0
2024-09-13,39.9452,39.9928,39.88,39.89,5348,39.9452,39.9928,39.88,39.89,5348,0.0,1.0
2024-09-16,39.9747,39.9916,39.89,39.98,7347,39.9747,39.9916,39.89,39.98,7347,0.0,1.0
2024-09-17,39.965,40.1,39.93,40.0444,9162,39.965,40.1,39.93,40.0444,9162,0.0,1.0
2024-09-18,39.9538,40.267,39.8907,40.0,26849,39.9538,40.267,39.8907,40.0,26849,0.0,1.0
2024-09-19,40.243,40.292,40.16,40.17,17103,40.243,40.292,40.16,40.17,17103,0.0,1.0
2024-09-20,40.2522,40.29,40.2,40.23,17979,40.2522,40.29,40.2,40.23,17979,0.0,1.0
2024-09-23,40.33,40.33,40.26,40.26,12317,40.33,40.33,40.26,40.26,12317,0.0,1.0
2024-09-24,40.35,40.37,40.22,40.32,521478,40.35,40.37,40.22,40.32,521478,0.0,1.0
2024-09-25,40.3,40.3899,40.29,40.35,414816,40.3,40.3899,40.29,40.35,414816,0.0,1.0
2024-09-26,40.41,40.41,40.3313,40.39,9367,40.41,40.41,40.3313,40.39,9367,0.0,1.0
2024-09-27,40.3391,40.425,40.325,40.41,12450,40.3391,40.425,40.325,40.41,12450,0.0,1.0
2024-09-30,40.43,40.43,40.29,40.3399,18151,40.43,40.43,40.29,40.3399,18151,0.0,1.0
2024-10-01,40.2566,40.4099,40.14,40.4099,16338,40.2566,40.4099,40.14,40.4099,16338,0.0,1.0
2024-10-02,40.28,40.29,40.14,40.14,10344,40.28,40.29,40.14,40.14,10344,0.0,1.0
2024-10-03,40.1872,40.2999,40.155,40.2999,3379,40.1872,40.2999,40.155,40.2999,3379,0.0,1.0
2024-10-04,40.3516,40.3516,40.215,40.25,40707,40.3516,40.3516,40.215,40.25,40707,0.0,1.0
2024-10-07,40.187,40.3212,40.16,40.29,11356,40.187,40.3212,40.16,40.29,11356,0.0,1.0
2024-10-08,40.34,40.3593,40.27,40.27,9465,40.34,40.3593,40.27,40.27,9465,0.0,1.0
2024-10-09,40.49,40.49,40.356874,40.37,13991,40.49,40.49,40.356874,40.37,13991,0.0,1.0
2024-10-10,40.41,40.449343,40.4,40.449343,7038,40.41,40.449343,40.4,40.449343,7038,0.0,1.0
2024-10-11,40.5348,40.57,40.45,40.45,4736,40.5348,40.57,40.45,40.45,4736,0.0,1.0
2024-10-14,40.6622,40.69,40.54,40.6899,5199,40.6622,40.69,40.54,40.6899,5199,0.0,1.0
2024-10-15,40.5534,40.65,40.535,40.65,5155,40.5534,40.65,40.535,40.65,5155,0.0,1.0
2024-10-16,40.6302,40.65,40.51,40.65,7377,40.6302,40.65,40.51,40.65,7377,0.0,1.0
2024-10-17,40.6618,40.7009,40.61,40.675,60782,40.6618,40.7009,40.61,40.675,60782,0.0,1.0
2024-10-18,40.7225,40.765,40.6703,40.6703,76448,40.7225,40.765,40.6703,40.6703,76448,0.0,1.0
2024-10-21,40.68,40.7372,40.65,40.69,14407,40.68,40.7372,40.65,40.69,14407,0.0,1.0
2024-10-22,40.77,40.77,40.64,40.695,9518,40.77,40.77,40.64,40.695,9518,0.0,1.0
2024-10-23,40.5933,40.6843,40.52,40.64,9352,40.5933,40.6843,40.52,40.64,9352,0.0,1.0
2024-10-24,40.6454,40.6454,40.54,40.6369,6339,40.6454,40.6454,40.54,40.6369,6339,0.0,1.0
2024-10-25,40.59,40.77,40.59,40.77,15454,40.59,40.77,40.59,40.77,15454,0.0,1.0
2024-10-28,40.6995,40.7393,40.68,40.71,9415,40.6995,40.7393,40.68,40.71,9415,0.0,1.0
2024-10-29,40.728,40.76,40.68,40.6905,17290,40.728,40.76,40.68,40.6905,17290,0.0,1.0
2024-10-30,40.6614,40.77,40.66,40.7,8375,40.6614,40.77,40.66,40.7,8375,0.0,1.0
2024-10-31,40.37,40.49,40.35,40.49,17074,40.37,40.49,40.35,40.49,17074,0.0,1.0
2024-11-01,40.4262,40.55,40.4262,40.46,11631,40.4262,40.55,40.4262,40.46,11631,0.0,1.0
2024-11-04,40.41,40.47,40.3474,40.41,8681,40.41,40.47,40.3474,40.41,8681,0.0,1.0
2024-11-05,40.6057,40.66,40.4701,40.4701,11300,40.6057,40.66,40.4701,40.4701,11300,0.0,1.0
2024-11-06,41.0193,41.0399,40.62,40.62,16749,41.0193,41.0399,40.62,40.62,16749,0.0,1.0
2024-11-07,41.1351,41.15,41.0891,41.1399,10538,41.1351,41.15,41.0891,41.1399,10538,0.0,1.0
2024-11-08,41.1823,41.235,41.1477,41.17,33530,41.1823,41.235,41.1477,41.17,33530,0.0,1.0
2024-11-11,41.1906,41.2167,41.15,41.205,5078,41.1906,41.2167,41.15,41.205,5078,0.0,1.0
2024-11-12,41.1751,41.24,41.1404,41.24,6919,41.1751,41.24,41.1404,41.24,6919,0.0,1.0
2024-11-13,41.2025,41.25,41.13,41.22,13435,41.2025,41.25,41.13,41.22,13435,0.0,1.0
2024-11-14,41.1497,41.2699,41.1437,41.18,8689,41.1497,41.2699,41.1437,41.18,8689,0.0,1.0
2024-11-15,40.9598,41.0618,40.9,41.05,15103,40.9598,41.0618,40.9,41.05,15103,0.0,1.0
2024-11-18,41.052,41.1,40.9563,40.971,15048,41.052,41.1,40.9563,40.971,15048,0.0,1.0
2024-11-19,41.0799,41.1199,40.9504,40.96,20212,41.0799,41.1199,40.9504,40.96,20212,0.0,1.0
2024-11-20,41.0528,41.0528,40.93,40.9975,19649,41.0528,41.0528,40.93,40.9975,19649,0.0,1.0
2024-11-21,41.1358,41.19,41.02,41.0672,23303,41.1358,41.19,41.02,41.0672,23303,0.0,1.0
2024-11-22,41.2068,41.2299,41.1418,41.19,12070,41.2068,41.2299,41.1418,41.19,12070,0.0,1.0
2024-11-25,41.2854,41.31,41.19,41.3,11264,41.2854,41.31,41.19,41.3,11264,0.0,1.0
2024-11-26,41.3551,41.4,41.3072,41.4,9370,41.3551,41.4,41.3072,41.4,9370,0.0,1.0
2024-11-27,41.34,41.36,41.29,41.36,7568,41.34,41.36,41.29,41.36,7568,0.0,1.0
2024-11-29,41.412,41.412,41.361,41.361,1692,41.412,41.412,41.361,41.361,1692,0.0,1.0
2024-12-02,41.4453,41.4699,41.4,41.4,5953,41.4453,41.4699,41.4,41.4,5953,0.0,1.0
2024-12-03,41.452,41.4523,41.41,41.41,3879,41.452,41.4523,41.41,41.41,3879,0.0,1.0
2024-12-04,41.4948,41.5313,41.4579,41.5238,1849,41.4948,41.5313,41.4579,41.5238,1849,0.0,1.0
2024-12-05,41.4772,41.61,41.46,41.61,5050,41.4772,41.61,41.46,41.61,5050,0.0,1.0
2024-12-06,41.5234,41.6499,41.49,41.6499,18652,41.5234,41.6499,41.49,41.6499,18652,0.0,1.0
2024-12-09,41.43,41.5297,41.41,41.47,8804,41.43,41.5297,41.41,41.47,8804,0.0,1.0
2024-12-10,41.4457,41.52,41.43,41.47,18141,41.4457,41.52,41.43,41.47,18141,0.0,1.0
2024-12-11,41.5266,41.5705,41.49,41.49,15017,41.5266,41.5705,41.49,41.49,15017,0.0,1.0
2024-12-12,41.5046,41.5799,41.46,41.47,13727,41.5046,41.5799,41.46,41.47,13727,0.0,1.0
2024-12-13,41.4898,41.51,41.45,41.47,14496,41.4898,41.51,41.45,41.47,14496,0.0,1.0
2024-12-16,41.525,41.5897,41.49,41.49,5205,41.525,41.5897,41.49,41.49,5205,0.0,1.0
2024-12-17,41.4935,41.53,41.43,41.4494,5552,41.4935,41.53,41.43,41.4494,5552,0.0,1.0
2024-12-18,41.0917,41.5499,41.0917,41.5,8860,41.0917,41.5499,41.0917,41.5,8860,0.0,1.0
2024-12-19,40.97,41.26,40.97,41.25,10523,40.97,41.26,40.97,41.25,10523,0.0,1.0
2024-12-20,41.21,41.36,40.91,40.94,19968,41.21,41.36,40.91,40.94,19968,0.0,1.0
2024-12-23,41.4152,41.4152,41.19,41.27,14437,41.4152,41.4152,41.19,41.27,14437,0.0,1.0
2024-12-24,41.5645,41.5645,41.44,41.46,5049,41.5645,41.5645,41.44,41.46,5049,0.0,1.0
2024-12-26,41.5895,41.5895,41.5,41.51,4847,41.5895,41.5895,41.5,41.51,4847,0.0,1.0
2024-12-27,41.4578,41.49,41.3701,41.48,5929,41.4578,41.49,41.3701,41.48,5929,0.0,1.0
2024-12-30,41.389,41.44,41.21,41.21,13093,41.389,41.44,41.21,41.21,13093,0.0,1.0
2024-12-31,41.29,41.38,41.29,41.321,11890,41.29,41.38,41.29,41.321,11890,0.0,1.0
2025-01-02,41.288,41.3711,41.1604,41.3309,12422,41.288,41.3711,41.1604,41.3309,12422,0.0,1.0
2025-01-03,41.5053,41.5053,41.32,41.32,12086,41.5053,41.5053,41.32,41.32,12086,0.0,1.0
2025-01-06,41.5298,41.64,41.5298,41.6351,12487,41.5298,41.64,41.5298,41.6351,12487,0.0,1.0
2025-01-07,41.4,41.68,41.36,41.68,11080,41.4,41.68,41.36,41.68,11080,0.0,1.0
2025-01-08,41.4365,41.49,41.3253,41.37,5759,41.4365,41.49,41.3253,41.37,5759,0.0,1.0
2025-01-10,41.2041,41.3,41.11,41.179487,6767,41.2041,41.3,41.11,41.179487,6767,0.0,1.0
2025-01-13,41.2592,41.2592,41.0001,41.0001,7017,41.2592,41.2592,41.0001,41.0001,7017,0.0,1.0
2025-01-14,41.2812,41.3546,41.17,41.29,3737,41.2812,41.3546,41.17,41.29,3737,0.0,1.0
2025-01-15,41.6301,41.6301,41.52,41.52,7410,41.6301,41.6301,41.52,41.52,7410,0.0,1.0
2025-01-16,41.6348,41.67,41.5704,41.67,11357,41.6348,41.67,41.5704,41.67,11357,0.0,1.0
2025-01-17,41.6701,41.77,41.6701,41.6803,27241,41.6701,41.77,41.6701,41.6803,27241,0.0,1.0
2025-01-21,41.8679,41.88,41.81,41.8466,5871,41.8679,41.88,41.81,41.8466,5871,0.0,1.0
2025-01-22,41.9019,41.93,41.8638,41.88,4660,41.9019,41.93,41.8638,41.88,4660,0.0,1.0
2025-01-23,41.9584,41.9584,41.88,41.88,11616,41.9584,41.9584,41.88,41.88,11616,0.0,1.0
2025-01-24,41.91,41.9967,41.91,41.9316,12083,41.91,41.9967,41.91,41.9316,12083,0.0,1.0
2025-01-27,41.8099,41.8099,41.68,41.7001,11546,41.8099,41.8099,41.68,41.7001,11546,0.0,1.0
2025-01-28,41.9052,41.9393,41.85,41.91,9656,41.9052,41.9393,41.85,41.91,9656,0.0,1.0
2025-01-29,41.8807,41.93,41.8184,41.93,7743,41.8807,41.93,41.8184,41.93,7743,0.0,1.0
2025-01-30,41.943,41.9665,41.8705,41.88,5345,41.943,41.9665,41.8705,41.88,5345,0.0,1.0
2025-01-31,41.9,42.0599,41.8801,41.97,5531,41.9,42.0599,41.8801,41.97,5531,0.0,1.0
2025-02-03,41.8196,41.85,41.64,41.64,27213,41.8196,41.85,41.64,41.64,27213,0.0,1.0
2025-02-04,41.8792,41.9346,41.83,41.88,12008,41.8792,41.9346,41.83,41.88,12008,0.0,1.0
2025-02-05,41.93,41.9899,41.81,41.9499,9845,41.93,41.9899,41.81,41.9499,9845,0.0,1.0
2025-02-06,41.9857,42.02,41.93,41.97,17189,41.9857,42.02,41.93,41.97,17189,0.0,1.0
2025-02-07,41.9305,42.02,41.93,42.02,10372,41.9305,42.02,41.93,42.02,10372,0.0,1.0
2025-02-10,42.0053,42.04,41.9734,42.03,13424,42.0053,42.04,41.9734,42.03,13424,0.0,1.0
2025-02-11,42.0599,42.1,42.0,42.0699,10246,42.0599,42.1,42.0,42.0699,10246,0.0,1.0
2025-02-12,42.04,42.0899,41.93,41.93,147229,42.04,42.0899,41.93,41.93,147229,0.0,1.0
2025-02-13,42.1296,42.16,42.0,42.0,7369,42.1296,42.16,42.0,42.0,7369,0.0,1.0
2025-02-14,42.155,42.2,42.09,42.11,25811,42.155,42.2,42.09,42.11,25811,0.0,1.0
2025-02-18,42.1939,42.1939,41.99,41.99,9799,42.1939,42.1939,41.99,41.99,9799,0.0,1.0
2025-02-19,42.235,42.2899,42.17,42.2899,11333,42.235,42.2899,42.17,42.2899,11333,0.0,1.0
2025-02-20,42.215,42.215,42.1674,42.17,5725,42.215,42.215,42.1674,42.17,5725,0.0,1.0
2025-02-21,42.035,42.1994,42.0,42.19,12401,42.035,42.1994,42.0,42.19,12401,0.0,1.0
2025-02-24,41.9822,42.1,41.96,42.07,174906,41.9822,42.1,41.96,42.07,174906,0.0,1.0
2025-02-25,41.9136,41.98,41.8328,41.96,10677,41.9136,41.98,41.8328,41.96,10677,0.0,1.0
2025-02-26,41.939,42.07,41.9045,41.91,64367,41.939,42.07,41.9045,41.91,64367,0.0,1.0
2025-02-27,41.7,41.98,41.7,41.98,17111,41.7,41.98,41.7,41.98,17111,0.0,1.0
2025-02-28,41.935,41.935,41.6,41.68,10172,41.935,41.935,41.6,41.68,10172,0.0,1.0
2025-03-03,41.595,41.9862,41.59,41.93,8387,41.595,41.9862,41.59,41.93,8387,0.0,1.0
2025-03-04,41.4075,41.6799,41.24,41.52,13635,41.4075,41.6799,41.24,41.52,13635,0.0,1.0
2025-03-05,41.62,41.6999,41.32,41.49,22351,41.62,41.6999,41.32,41.49,22351,0.0,1.0
2025-03-06,41.26,41.5,41.17,41.42,125625,41.26,41.5,41.17,41.42,125625,0.0,1.0
2025-03-07,41.4376,41.4376,41.0001,41.26,16911,41.4376,41.4376,41.0001,41.26,16911,0.0,1.0
2025-03-10,40.718,40.99,40.487,40.99,64001,40.718,40.99,40.487,40.99,64001,0.0,1.0
2025-03-11,40.49,40.83,40.32,40.64,57685,40.49,40.83,40.32,40.64,57685,0.0,1.0
2025-03-12,40.77,40.89,40.4481,40.73,116684,40.77,40.89,40.4481,40.73,116684,0.0,1.0
2025-03-13,40.2858,40.6899,40.18,40.6899,13003,40.2858,40.6899,40.18,40.6899,13003,0.0,1.0
2025-03-14,40.9827,40.9827,40.57,40.702886,19759,40.9827,40.9827,40.57,40.702886,19759,0.0,1.0
2025-03-17,41.23,41.34,41.0,41.09,9324,41.23,41.34,41.0,41.09,9324,0.0,1.0
2025-03-18,40.89,40.9589,40.76,40.95,12763,40.89,40.9589,40.76,40.95,12763,0.0,1.0
2025-03-19,41.28,41.3821,40.9615,40.9615,9449,41.28,41.3821,40.9615,40.9615,9449,0.0,1.0
2025-03-20,41.185,41.38,41.07,41.29,7331,41.185,41.38,41.07,41.29,7331,0.0,1.0
2025-03-21,41.1964,41.1964,40.91,40.92,13414,41.1964,41.1964,40.91,40.92,13414,0.0,1.0
2025-03-24,41.7698,41.7698,41.61,41.69,7108,41.7698,41.7698,41.61,41.69,7108,0.0,1.0
2025-03-25,41.78,41.82,41.72,41.77,8186,41.78,41.82,41.72,41.77,8186,0.0,1.0
2025-03-26,41.5134,41.7939,41.3601,41.7939,7518,41.5134,41.7939,41.3601,41.7939,7518,0.0,1.0
2025-03-27,41.4503,41.5932,41.41,41.41,10274,41.4503,41.5932,41.41,41.41,10274,0.0,1.0
2025-03-28,40.7585,40.9583,40.7006,40.88,6200,40.7585,40.9583,40.7006,40.88,6200,0.0,1.0
2025-03-31,40.89,40.92,40.2,40.29,9422,40.89,40.92,40.2,40.29,9422,0.0,1.0
2025-04-01,41.075,41.1799,40.77,40.81,6114,41.075,41.1799,40.77,40.81,6114,0.0,1.0
2025-04-02,41.3517,41.3517,40.875,40.875,9654,41.3517,41.3517,40.875,40.875,9654,0.0,1.0
2025-04-03,39.5325,40.11,39.53,40.11,18703,39.5325,40.11,39.53,40.11,18703,0.0,1.0
2025-04-04,37.724,38.59,37.724,38.59,21090,37.724,38.59,37.724,38.59,21090,0.0,1.0
2025-04-07,37.735,38.6681,36.7275,36.88,144093,37.735,38.6681,36.7275,36.88,144093,0.0,1.0
2025-04-08,37.3199,38.7697,37.03,38.71,87404,37.3199,38.7697,37.03,38.71,87404,0.0,1.0
2025-04-09,39.955,40.095,37.05,37.05,117009,39.955,40.095,37.05,37.05,117009,0.0,1.0
2025-04-10,38.745,39.1637,38.211,39.1637,16964,38.745,39.1637,38.211,39.1637,16964,0.0,1.0
2025-04-11,39.3076,39.33,38.67,38.88,22730,39.3076,39.33,38.67,38.88,22730,0.0,1.0
2025-04-14,39.557,39.86,39.2401,39.81,19213,39.557,39.86,39.2401,39.81,19213,0.0,1.0
2025-04-15,39.49,39.8199,39.3401,39.55,44670,39.49,39.8199,39.3401,39.55,44670,0.0,1.0
2025-04-16,38.5498,39.14,38.23,38.94,31168,38.5498,39.14,38.23,38.94,31168,0.0,1.0
2025-04-17,38.65,38.96,38.46,38.73,184227,38.65,38.96,38.46,38.73,184227,0.0,1.0
2025-04-21,38.04,38.36,37.75,38.31,370988,38.04,38.36,37.75,38.31,370988,0.0,1.0
2025-04-22,38.58,38.74,38.24,38.24,103727,38.58,38.74,38.24,38.24,103727,0.0,1.0
2025-04-23,39.0234,39.42,38.94,39.17,97899,39.0234,39.42,38.94,39.17,97899,0.0,1.0
2025-04-24,39.54,39.5499,38.96,38.99,127102,39.54,39.5499,38.96,38.99,127102,0.0,1.0
2025-04-25,39.72,39.73,39.395,39.51,83998,39.72,39.73,39.395,39.51,83998,0.0,1.0
2025-04-28,39.7381,39.79,39.45,39.73,70293,39.7381,39.79,39.45,39.73,70293,0.0,1.0
2025-04-29,39.8635,39.919,39.68,39.68,300288,39.8635,39.919,39.68,39.68,300288,0.0,1.0
2025-04-30,39.87,39.8799,39.33,39.4489,51889,39.87,39.8799,39.33,39.4489,51889,0.0,1.0
2025-05-01,40.0,40.21,39.9901,40.09,50472,40.0,40.21,39.9901,40.09,50472,0.0,1.0
2025-05-02,40.31,40.38,40.235,40.27,21226,40.31,40.38,40.235,40.27,21226,0.0,1.0
2025-05-05,40.2,40.32,40.12,40.12,15970,40.2,40.32,40.12,40.12,15970,0.0,1.0
2025-05-06,39.98,40.1195,39.98,40.0,24145,39.98,40.1195,39.98,40.0,24145,0.0,1.0
2025-05-07,40.13,40.13,39.89,40.04,42032,40.13,40.13,39.89,40.04,42032,0.0,1.0
2025-05-08,40.2051,40.4,40.09,40.24,13163,40.2051,40.4,40.09,40.24,13163,0.0,1.0
2025-05-09,40.25,40.36,40.17,40.36,18834,40.25,40.36,40.17,40.36,18834,0.0,1.0
2025-05-12,40.97,40.97,40.7,40.88,22343,40.97,40.97,40.7,40.88,22343,0.0,1.0
2025-05-13,41.14,41.1799,41.0601,41.15,13081,41.14,41.1799,41.0601,41.15,13081,0.0,1.0
2025-05-14,41.16,41.16,41.05,41.1499,13733,41.16,41.16,41.05,41.1499,13733,0.0,1.0
2025-05-15,41.26,41.27,41.01,41.01,37498,41.26,41.27,41.01,41.01,37498,0.0,1.0
2025-05-16,41.28,41.36,41.2127,41.2127,10436,41.28,41.36,41.2127,41.2127,10436,0.0,1.0
2025-05-19,41.31,41.35,41.07,41.07,26242,41.31,41.35,41.07,41.07,26242,0.0,1.0
2025-05-20,41.25,41.33,41.21,41.25,17196,41.25,41.33,41.21,41.25,17196,0.0,1.0
2025-05-21,40.9888,41.2999,40.96,41.19,214356,40.9888,41.2999,40.96,41.19,214356,0.0,1.0
2025-05-22,40.95,41.085,40.92,40.97,12180,40.95,41.085,40.92,40.97,12180,0.0,1.0
2025-05-23,40.84,40.95,40.66,40.66,16468,40.84,40.95,40.66,40.66,16468,0.0,1.0
2025-05-27,41.2356,41.26,41.165,41.165,2960,41.2356,41.26,41.165,41.165,2960,0.0,1.0
2025-05-28,41.11,41.32,41.11,41.23,8784,41.11,41.32,41.11,41.23,8784,0.0,1.0
2025-05-29,41.2101,41.2499,41.14,41.19,4552,41.2101,41.2499,41.14,41.19,4552,0.0,1.0
2025-05-30,41.26,41.27,41.05,41.23,10142,41.26,41.27,41.05,41.23,10142,0.0,1.0
2025-06-02,41.335,41.38,41.17,41.17,44637,41.335,41.38,41.17,41.17,44637,0.0,1.0
2025-06-03,41.47,41.4999,41.29,41.29,12937,41.47,41.4999,41.29,41.29,12937,0.0,1.0
2025-06-04,41.4461,41.5,41.4301,41.47,3693,41.4461,41.5,41.4301,41.47,3693,0.0,1.0
2025-06-05,41.34,41.4987,41.31,41.4987,20431,41.34,41.4987,41.31,41.4987,20431,0.0,1.0
2025-06-06,41.5762,41.59,41.4801,41.57,64505,41.5762,41.59,41.4801,41.57,64505,0.0,1.0
2025-06-09,41.63,41.65,41.5301,41.6385,8249,41.63,41.65,41.5301,41.6385,8249,0.0,1.0
2025-06-10,41.6607,41.6899,41.5618,41.6307,7174,41.6607,41.6899,41.5618,41.6307,7174,0.0,1.0
2025-06-11,41.654,41.76,41.6087,41.76,8940,41.654,41.76,41.6087,41.76,8940,0.0,1.0
2025-06-12,41.76,41.76,41.58,41.58,8997,41.76,41.76,41.58,41.58,8997,0.0,1.0
2025-06-13,41.51,41.67,41.45,41.6099,7361,41.51,41.67,41.45,41.6099,7361,0.0,1.0
2025-06-16,41.64,41.75,41.6,41.6,12848,41.64,41.75,41.6,41.6,12848,0.0,1.0
2025-06-17,41.53,41.6789,41.497213,41.63,10195,41.53,41.6789,41.497213,41.63,10195,0.0,1.0
2025-06-18,41.58,41.6899,41.543,41.58,13270,41.58,41.6899,41.543,41.58,13270,0.0,1.0
2025-06-20,41.48,41.66,41.47,41.66,10496,41.48,41.66,41.47,41.66,10496,0.0,1.0
2025-06-23,41.67,41.75,41.47,41.51,17342,41.67,41.75,41.47,41.51,17342,0.0,1.0
2025-06-24,41.99,41.99,41.84,41.88,25587,41.99,41.99,41.84,41.88,25587,0.0,1.0
2025-06-25,41.9578,42.01,41.9,41.94,12854,41.9578,42.01,41.9,41.94,12854,0.0,1.0
2025-06-26,42.0839,42.12,42.0001,42.1081,6042,42.0839,42.12,42.0001,42.1081,6042,0.0,1.0
2025-06-27,42.11,42.1899,42.0,42.1306,11279,42.11,42.1899,42.0,42.1306,11279,0.0,1.0
2025-06-30,42.19,42.28,42.12,42.19,9577,42.19,42.28,42.12,42.19,9577,0.0,1.0
2025-07-01,42.16,42.2799,42.1201,42.16,14759,42.16,42.2799,42.1201,42.16,14759,0.0,1.0
2025-07-02,42.28,42.2992,42.2,42.2,70926,42.28,42.2992,42.2,42.2,70926,0.0,1.0
2025-07-03,42.354,42.42,42.3001,42.3001,2778,42.354,42.42,42.3001,42.3001,2778,0.0,1.0
2025-07-07,42.2552,42.35,42.18,42.28,16270,42.2552,42.35,42.18,42.28,16270,0.0,1.0
2025-07-08,42.2776,42.3242,42.2201,42.2502,5757,42.2776,42.3242,42.2201,42.2502,5757,0.0,1.0
2025-07-09,42.33,42.4,42.3,42.38,42771,42.33,42.4,42.3,42.38,42771,0.0,1.0
2025-07-10,42.37,42.4199,42.37,42.39,27151,42.37,42.4199,42.37,42.39,27151,0.0,1.0
2025-07-11,42.35,42.43,42.2811,42.2811,8048,42.35,42.43,42.2811,42.2811,8048,0.0,1.0
2025-07-14,42.36,42.45,42.32,42.32,5767,42.36,42.45,42.32,42.32,5767,0.0,1.0
2025-07-15,42.28,42.445,42.28,42.445,5739,42.28,42.445,42.28,42.445,5739,0.0,1.0
2025-07-16,42.32,42.41,42.2101,42.34,12190,42.32,42.41,42.2101,42.34,12190,0.0,1.0
2025-07-17,42.4531,42.46,42.3701,42.42,4623,42.4531,42.46,42.3701,42.42,4623,0.0,1.0
2025-07-18,42.4652,42.4999,42.4001,42.47,6103,42.4652,42.4999,42.4001,42.47,6103,0.0,1.0
2025-07-21,42.5155,42.5999,42.45,42.45,13606,42.5155,42.5999,42.45,42.45,13606,0.0,1.0
2025-07-22,42.52,42.5465,42.4398,42.48,39704,42.52,42.5465,42.4398,42.48,39704,0.0,1.0
2025-07-23,42.6201,42.63,42.5009,42.5069,6739,42.6201,42.63,42.5009,42.5069,6739,0.0,1.0
2025-07-24,42.64,42.6899,42.61,42.61,5862,42.64,42.6899,42.61,42.61,5862,0.0,1.0
2025-07-25,42.6854,42.71,42.6501,42.7056,5622,42.6854,42.71,42.6501,42.7056,5622,0.0,1.0
2025-07-28,42.7149,42.73,42.68,42.68,4458,42.7149,42.73,42.68,42.68,4458,0.0,1.0
2025-07-29,42.6771,42.7299,42.6701,42.6701,2319,42.6771,42.7299,42.6701,42.6701,2319,0.0,1.0
2025-07-30,42.6901,42.78,42.63,42.71,13422,42.6901,42.78,42.63,42.71,13422,0.0,1.0
2025-07-31,42.5978,42.7925,42.59,42.7925,15457,42.5978,42.7925,42.59,42.7925,15457,0.0,1.0
2025-08-01,42.453,42.5,42.39,42.4,15869,42.453,42.5,42.39,42.4,15869,0.0,1.0
2025-08-04,42.6937,42.71,42.59,42.59,17213,42.6937,42.71,42.59,42.59,17213,0.0,1.0
2025-08-05,42.6222,42.7,42.58,42.58,9705,42.6222,42.7,42.58,42.58,9705,0.0,1.0
2025-08-06,42.7308,42.7699,42.635,42.635,7347,42.7308,42.7699,42.635,42.635,7347,0.0,1.0
2025-08-07,42.7161,42.7371,42.65,42.71,12908,42.7161,42.7371,42.65,42.71,12908,0.0,1.0
2025-08-08,42.8349,42.8621,42.75,42.75,8850,42.8349,42.8621,42.75,42.75,8850,0.0,1.0
2025-08-11,42.802,42.89,42.8,42.83,5248,42.802,42.89,42.8,42.83,5248,0.0,1.0
2025-08-12,42.9446,42.9499,42.8799,42.8799,3083,42.9446,42.9499,42.8799,42.8799,3083,0.0,1.0
2025-08-13,42.9947,43.01,42.945,43.0,11936,42.9947,43.01,42.945,43.0,11936,0.0,1.0
2025-08-14,42.98,42.9899,42.9,42.9,21067,42.98,42.9899,42.9,42.9,21067,0.0,1.0
2025-08-15,42.93,43.0,42.92,43.0,15746,42.93,43.0,42.92,43.0,15746,0.0,1.0
2025-08-18,42.9728,42.9728,42.91,42.91,4691,42.9728,42.9728,42.91,42.91,4691,0.0,1.0
2025-08-19,42.878,42.97,42.85,42.95,7216,42.878,42.97,42.85,42.95,7216,0.0,1.0
2025-08-20,42.9,42.9,42.77,42.85,200895,42.9,42.9,42.77,42.85,200895,0.0,1.0
2025-08-21,42.8224,42.86,42.78,42.81,17309,42.8224,42.86,42.78,42.81,17309,0.0,1.0
2025-08-22,43.0228,43.06,42.85,42.8543,2751,43.0228,43.06,42.85,42.8543,2751,0.0,1.0
2025-08-25,42.99,43.05,42.98,42.98,13276,42.99,43.05,42.98,42.98,13276,0.0,1.0
2025-08-26,43.0351,43.0351,42.96,42.985,11219,43.0351,43.0351,42.96,42.985,11219,0.0,1.0
2025-08-27,43.0688,43.0856,43.02,43.02,13782,43.0688,43.0856,43.02,43.02,13782,0.0,1.0
2025-08-28,43.11,43.11,43.0401,43.07,16540,43.11,43.11,43.0401,43.07,16540,0.0,1.0
2025-08-29,43.0464,43.1,43.01,43.1,5828,43.0464,43.1,43.01,43.1,5828,0.0,1.0
2025-09-02,42.96,42.9634,42.838662,42.93,14046,42.96,42.9634,42.838662,42.93,14046,0.0,1.0
2025-09-03,43.045,43.0499,42.963,43.04,9018,43.045,43.0499,42.963,43.04,9018,0.0,1.0
2025-09-04,43.14,43.15,43.06,43.07,18567,43.14,43.15,43.06,43.07,18567,0.0,1.0
2025-09-05,43.1447,43.22,43.1,43.22,10216,43.1447,43.22,43.1,43.22,10216,0.0,1.0
2025-09-08,43.2,43.25,43.18,43.25,9673,43.2,43.25,43.18,43.25,9673,0.0,1.0
2025-09-09,43.2153,43.2153,43.1801,43.19,3181,43.2153,43.2153,43.1801,43.19,3181,0.0,1.0
2025-09-10,43.27,43.3,43.225,43.26,18258,43.27,43.3,43.225,43.26,18258,0.0,1.0
2025-09-11,43.36,43.36,43.26,43.26,6244,43.36,43.36,43.26,43.26,6244,0.0,1.0
2025-09-12,43.33,43.36,43.3201,43.35,15544,43.33,43.36,43.3201,43.35,15544,0.0,1.0
2025-09-15,43.355,43.37,43.34,43.35,14950,43.355,43.37,43.34,43.35,14950,0.0,1.0
2025-09-16,43.3,43.354,43.3,43.34,29871,43.3,43.354,43.3,43.34,29871,0.0,1.0
2025-09-17,43.33,43.36,43.29,43.33,7277,43.33,43.36,43.29,43.33,7277,0.0,1.0
2025-09-18,43.38,43.42,43.38,43.38,30767,43.38,43.42,43.38,43.38,30767,0.0,1.0
2025-09-19,43.43,43.4999,43.4,43.4599,8776,43.43,43.4999,43.4,43.4599,8776,0.0,1.0
2025-09-22,43.45,43.4565,43.42,43.42,11484,43.45,43.4565,43.42,43.42,11484,0.0,1.0
2025-09-23,43.385,43.44,43.37,43.44,15078,43.385,43.44,43.37,43.44,15078,0.0,1.0
2025-09-24,43.42,43.42,43.35,43.39,16606,43.42,43.42,43.35,43.39,16606,0.0,1.0
2025-09-25,43.39,43.39,43.32,43.34,9629,43.39,43.39,43.32,43.34,9629,0.0,1.0
2025-09-26,43.4597,43.4699,43.38,43.38,14963,43.4597,43.4699,43.38,43.38,14963,0.0,1.0
2025-09-29,43.44,43.48,43.4382,43.48,17564,43.44,43.48,43.4382,43.48,17564,0.0,1.0
2025-09-30,43.504,43.504,43.4264,43.431,14144,43.504,43.504,43.4264,43.431,14144,0.0,1.0
2025-10-01,43.531,43.55,43.47,43.485,28512,43.531,43.55,43.47,43.485,28512,0.0,1.0
2025-10-02,43.55,43.55,43.5,43.52,28819,43.55,43.55,43.5,43.52,28819,0.0,1.0
2025-10-03,43.55,43.58,43.52,43.52,20721,43.55,43.58,43.52,43.52,20721,0.0,1.0
2025-10-06,43.57,43.595,43.55,43.55,20076,43.57,43.595,43.55,43.55,20076,0.0,1.0
2025-10-07,43.51,43.58,43.51,43.58,24333,43.51,43.58,43.51,43.58,24333,0.0,1.0
2025-10-08,43.575,43.58,43.52,43.53,30584,43.575,43.58,43.52,43.53,30584,0.0,1.0
2025-10-09,43.58,43.58,43.53,43.57,17123,43.58,43.58,43.53,43.57,17123,0.0,1.0
2025-10-10,43.28,43.606,43.2704,43.58,54350,43.28,43.606,43.2704,43.58,54350,0.0,1.0
2025-10-13,43.475,43.5,43.39,43.3904,8096,43.475,43.5,43.39,43.3904,8096,0.0,1.0
2025-10-14,43.41,43.485,43.27,43.31,8147,43.41,43.485,43.27,43.31,8147,0.0,1.0
2025-10-15,43.5,43.5799,43.3927,43.5799,10419,43.5,43.5799,43.3927,43.5799,10419,0.0,1.0
2025-10-16,43.3431,43.4961,43.311,43.47,5778,43.3431,43.4961,43.311,43.47,5778,0.0,1.0
2025-10-17,43.4881,43.49,43.31,43.39,11433,43.4881,43.49,43.31,43.39,11433,0.0,1.0
2025-10-20,43.62,43.6544,43.56,43.56,13571,43.62,43.6544,43.56,43.56,13571,0.0,1.0
2025-10-21,43.62,43.71,43.61,43.61,19043,43.62,43.71,43.61,43.61,19043,0.0,1.0
2025-10-22,43.56,43.633684,43.51,43.63,12420,43.56,43.633684,43.51,43.63,12420,0.0,1.0
2025-10-23,43.65,43.6986,43.64,43.646,6331,43.65,43.6986,43.64,43.646,6331,0.0,1.0
2025-10-24,43.77,43.795,43.75,43.771,11610,43.77,43.795,43.75,43.771,11610,0.0,1.0
2025-10-27,43.8356,43.86,43.79,43.8,9143,43.8356,43.86,43.79,43.8,9143,0.0,1.0
2025-10-28,43.8269,43.845,43.8006,43.83,5926,43.8269,43.845,43.8006,43.83,5926,0.0,1.0
2025-10-29,43.76,43.87,43.76,43.8245,20679,43.76,43.87,43.76,43.8245,20679,0.0,1.0
2025-10-30,43.714,43.795,43.7,43.7622,17395,43.714,43.795,43.7,43.7622,17395,0.0,1.0
2025-10-31,43.7345,43.7999,43.6798,43.77,18150,43.7345,43.7999,43.6798,43.77,18150,0.0,1.0
2025-11-03,43.72,43.8,43.7,43.7,12582,43.72,43.8,43.7,43.7,12582,0.0,1.0
2025-11-04,43.6706,43.7275,43.61,43.62,10669,43.6706,43.7275,43.61,43.62,10669,0.0,1.0
2025-11-05,43.7,43.7915,43.69,43.758,7505,43.7,43.7915,43.69,43.758,7505,0.0,1.0
2025-11-06,43.6623,43.71,43.6311,43.71,10330,43.6623,43.71,43.6311,43.71,10330,0.0,1.0
2025-11-07,43.6672,43.69,43.51,43.61,10394,43.6672,43.69,43.51,43.61,10394,0.0,1.0
2025-11-10,43.8398,43.8699,43.75,43.76,6248,43.8398,43.8699,43.75,43.76,6248,0.0,1.0
2025-11-11,43.8489,43.86,43.75,43.75,5242,43.8489,43.86,43.75,43.75,5242,0.0,1.0
2025-11-12,43.8516,43.9,43.81,43.875,12744,43.8516,43.9,43.81,43.875,12744,0.0,1.0
2025-11-13,43.6606,43.7899,43.63,43.69,11467,43.6606,43.7899,43.63,43.69,11467,0.0,1.0
2025-11-14,43.6988,43.75,43.53,43.53,12502,43.6988,43.75,43.53,43.53,12502,0.0,1.0
2025-11-17,43.5922,43.7,43.53,43.661,17052,43.5922,43.7,43.53,43.661,17052,0.0,1.0
2025-11-18,43.5037,43.55,43.41,43.4457,16083,43.5037,43.55,43.41,43.4457,16083,0.0,1.0
2025-11-19,43.5384,43.63,43.46,43.46,15005,43.5384,43.63,43.46,43.46,15005,0.0,1.0
2025-11-20,43.3531,43.7883,43.3487,43.7883,4660,43.3531,43.7883,43.3487,43.7883,4660,0.0,1.0
2025-11-21,43.5025,43.6,43.3212,43.4124,39600,43.5025,43.6,43.3212,43.4124,39600,0.0,1.0
2025-11-24,43.73,43.73,43.57,43.61,25192,43.73,43.73,43.57,43.61,25192,0.0,1.0
2025-11-25,43.8616,43.8616,43.69,43.69,9944,43.8616,43.8616,43.69,43.69,9944,0.0,1.0
2025-11-26,43.96,43.96,43.87,43.87,266888,43.96,43.96,43.87,43.87,266888,0.0,1.0