date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-14,30.269,30.3,30.234,30.234,2172,30.269,30.3,30.234,30.234,2172,0.0,1.0
2019-11-15,30.387,30.41,30.387,30.41,3900,30.387,30.41,30.387,30.41,3900,0.0,1.0
2019-11-18,30.404,30.46,30.404,30.45,24800,30.404,30.46,30.404,30.45,24800,0.0,1.0
2019-11-19,30.397,30.45,30.371,30.439,707,30.397,30.45,30.371,30.439,707,0.0,1.0
2019-11-20,30.37,30.43,30.37,30.429,10306,30.37,30.43,30.37,30.429,10306,0.0,1.0
2019-11-21,30.298,30.37,30.298,30.34,2162,30.298,30.37,30.298,30.34,2162,0.0,1.0
2019-11-22,30.344,30.37,30.344,30.35,27900,30.344,30.37,30.344,30.35,27900,0.0,1.0
2019-11-25,30.433,30.44,30.39,30.43,16885,30.433,30.44,30.39,30.43,16885,0.0,1.0
2019-11-26,30.428,30.428,30.32,30.42,65200,30.428,30.428,30.32,30.42,65200,0.0,1.0
2019-11-27,30.505,30.505,30.505,30.505,500,30.505,30.505,30.505,30.505,500,0.0,1.0
2019-11-29,30.487,30.487,30.487,30.487,57,30.487,30.487,30.487,30.487,57,0.0,1.0
2019-12-02,30.328,30.328,30.328,30.328,0,30.328,30.328,30.328,30.328,0,0.0,1.0
2019-12-03,30.203,30.203,30.1,30.109,1600,30.203,30.203,30.1,30.109,1600,0.0,1.0
2019-12-04,30.322,30.37,30.322,30.33,44100,30.322,30.37,30.322,30.33,44100,0.0,1.0
2019-12-05,30.347,30.347,30.347,30.347,0,30.347,30.347,30.347,30.347,0,0.0,1.0
2019-12-06,30.493,30.493,30.493,30.493,0,30.493,30.493,30.493,30.493,0,0.0,1.0
2019-12-09,30.459,30.459,30.459,30.459,0,30.459,30.459,30.459,30.459,0,0.0,1.0
2019-12-10,30.426,30.5,30.426,30.453,2180,30.426,30.5,30.426,30.453,2180,0.0,1.0
2019-12-11,30.44,30.47,30.39,30.449,19500,30.44,30.47,30.39,30.449,19500,0.0,1.0
2019-12-12,30.605,30.605,30.56,30.58,48000,30.605,30.605,30.56,30.58,48000,0.0,1.0
2019-12-13,30.616,30.616,30.576,30.595,646,30.616,30.616,30.576,30.595,646,0.0,1.0
2019-12-16,30.745,30.745,30.745,30.745,629,30.745,30.745,30.745,30.745,629,0.0,1.0
2019-12-17,30.755,30.755,30.755,30.755,75,30.755,30.755,30.755,30.755,75,0.0,1.0
2019-12-18,30.759,30.78,30.759,30.78,900,30.759,30.78,30.759,30.78,900,0.0,1.0
2019-12-19,30.799,30.799,30.799,30.799,200,30.799,30.799,30.799,30.799,200,0.0,1.0
2019-12-20,30.88,30.88,30.88,30.88,40,30.88,30.88,30.88,30.88,40,0.0,1.0
2019-12-23,30.875,30.875,30.875,30.875,75,30.875,30.875,30.875,30.875,75,0.0,1.0
2019-12-24,30.871,30.871,30.871,30.871,195,30.871,30.871,30.871,30.871,195,0.0,1.0
2019-12-26,30.925,30.925,30.925,30.925,117,30.925,30.925,30.925,30.925,117,0.0,1.0
2019-12-27,30.9248,30.9248,30.9248,30.9248,0,30.9248,30.9248,30.9248,30.9248,0,0.0,1.0
2019-12-30,30.84,30.85,30.84,30.85,1600,30.84,30.85,30.84,30.85,1600,0.0,1.0
2019-12-31,30.883,30.883,30.883,30.883,0,30.883,30.883,30.883,30.883,0,0.0,1.0
2020-01-02,31.035,31.035,30.915,30.92,9800,31.035,31.035,30.915,30.92,9800,0.0,1.0
2020-01-03,30.943,30.943,30.943,30.943,0,30.943,30.943,30.943,30.943,0,0.0,1.0
2020-01-06,30.985,30.985,30.985,30.985,0,30.985,30.985,30.985,30.985,0,0.0,1.0
2020-01-07,30.965,30.965,30.965,30.965,0,30.965,30.965,30.965,30.965,0,0.0,1.0
2020-01-08,31.081,31.081,31.01,31.01,25000,31.081,31.081,31.01,31.01,25000,0.0,1.0
2020-01-09,31.159,31.159,31.159,31.159,0,31.159,31.159,31.159,31.159,0,0.0,1.0
2020-01-10,31.136,31.136,31.136,31.136,0,31.136,31.136,31.136,31.136,0,0.0,1.0
2020-01-13,31.22,31.22,31.22,31.22,0,31.22,31.22,31.22,31.22,0,0.0,1.0
2020-01-14,31.21,31.263,31.21,31.263,500,31.21,31.263,31.21,31.263,500,0.0,1.0
2020-01-15,31.235,31.235,31.235,31.235,0,31.235,31.235,31.235,31.235,0,0.0,1.0
2020-01-16,31.333,31.333,31.27,31.27,4700,31.333,31.333,31.27,31.27,4700,0.0,1.0
2020-01-17,31.365,31.365,31.341,31.341,200,31.365,31.365,31.341,31.341,200,0.0,1.0
2020-01-21,31.35,31.35,31.35,31.35,87,31.35,31.35,31.35,31.35,87,0.0,1.0
2020-01-22,31.354,31.354,31.354,31.354,0,31.354,31.354,31.354,31.354,0,0.0,1.0
2020-01-23,31.356,31.356,31.356,31.356,16,31.356,31.356,31.356,31.356,16,0.0,1.0
2020-01-24,31.235,31.235,31.235,31.235,0,31.235,31.235,31.235,31.235,0,0.0,1.0
2020-01-27,31.042,31.042,31.042,31.042,1,31.042,31.042,31.042,31.042,1,0.0,1.0
2020-01-28,31.178,31.178,31.178,31.178,0,31.178,31.178,31.178,31.178,0,0.0,1.0
2020-01-29,31.171,31.171,31.171,31.171,0,31.171,31.171,31.171,31.171,0,0.0,1.0
2020-01-30,31.2085,31.2085,31.2085,31.2085,0,31.2085,31.2085,31.2085,31.2085,0,0.0,1.0
2020-01-31,30.958,30.958,30.958,30.958,0,30.958,30.958,30.958,30.958,0,0.0,1.0
2020-02-03,31.06,31.06,31.06,31.06,10,31.06,31.06,31.06,31.06,10,0.0,1.0
2020-02-04,31.268,31.268,31.268,31.268,0,31.268,31.268,31.268,31.268,0,0.0,1.0
2020-02-05,31.391,31.391,31.33,31.3301,1055,31.391,31.391,31.33,31.3301,1055,0.0,1.0
2020-02-06,31.443,31.443,31.443,31.443,0,31.443,31.443,31.443,31.443,0,0.0,1.0
2020-02-07,31.375,31.375,31.375,31.375,0,31.375,31.375,31.375,31.375,0,0.0,1.0
2020-02-10,31.459,31.459,31.459,31.459,0,31.459,31.459,31.459,31.459,0,0.0,1.0
2020-02-11,31.474,31.474,31.474,31.474,0,31.474,31.474,31.474,31.474,0,0.0,1.0
2020-02-12,31.544,31.544,31.544,31.544,0,31.544,31.544,31.544,31.544,0,0.0,1.0
2020-02-13,31.511,31.511,31.511,31.511,0,31.511,31.511,31.511,31.511,0,0.0,1.0
2020-02-14,31.53,31.55,31.49,31.55,1300,31.53,31.55,31.49,31.55,1300,0.0,1.0
2020-02-18,31.489,31.489,31.41,31.46,2600,31.489,31.489,31.41,31.46,2600,0.0,1.0
2020-02-19,31.54,31.57,31.51,31.57,700,31.54,31.57,31.51,31.57,700,0.0,1.0
2020-02-20,31.492,31.492,31.492,31.492,0,31.492,31.492,31.492,31.492,0,0.0,1.0
2020-02-21,31.354,31.396,31.354,31.396,300,31.354,31.396,31.354,31.396,300,0.0,1.0
2020-02-24,30.935,31.06,30.935,31.06,500,30.935,31.06,30.935,31.06,500,0.0,1.0
2020-02-25,30.462,30.462,30.462,30.462,0,30.462,30.462,30.462,30.462,0,0.0,1.0
2020-02-26,30.448,30.448,30.448,30.448,0,30.448,30.448,30.448,30.448,0,0.0,1.0
2020-02-27,29.702,30.15,29.702,30.15,35400,29.702,30.15,29.702,30.15,35400,0.0,1.0
2020-02-28,29.24,29.24,28.89,28.89,9000,29.24,29.24,28.89,28.89,9000,0.0,1.0
2020-03-02,30.267,30.267,29.58,29.58,9100,30.267,30.267,29.58,29.58,9100,0.0,1.0
2020-03-03,29.737,29.958,29.72,29.868,3700,29.737,29.958,29.72,29.868,3700,0.0,1.0
2020-03-04,30.42,30.45,30.019,30.14,38292,30.42,30.45,30.019,30.14,38292,0.0,1.0
2020-03-05,29.77,29.948,29.63,29.948,9800,29.77,29.948,29.63,29.948,9800,0.0,1.0
2020-03-06,29.44,29.44,28.984,29.286,29500,29.44,29.44,28.984,29.286,29500,0.0,1.0
2020-03-09,28.108,28.64,28.046,28.48,89100,28.108,28.64,28.046,28.48,89100,0.0,1.0
2020-03-10,28.755,28.755,27.91,28.294,202200,28.755,28.755,27.91,28.294,202200,0.0,1.0
2020-03-11,28.02,28.4,27.75,28.4,60700,28.02,28.4,27.75,28.4,60700,0.0,1.0
2020-03-12,26.14,26.95,26.031,26.88,13200,26.14,26.95,26.031,26.88,13200,0.0,1.0
2020-03-13,27.308,27.308,26.309,26.81,51063,27.308,27.308,26.309,26.81,51063,0.0,1.0
2020-03-16,25.219,25.5,25.219,25.5,3200,25.219,25.5,25.219,25.5,3200,0.0,1.0
2020-03-17,26.09,26.09,25.83,25.83,14500,26.09,26.09,25.83,25.83,14500,0.0,1.0
2020-03-18,25.08,25.5,24.41,25.5,18462,25.08,25.5,24.41,25.5,18462,0.0,1.0
2020-03-19,25.521,25.93,25.139,25.14,52400,25.521,25.93,25.139,25.14,52400,0.0,1.0
2020-03-20,24.894,25.9,24.894,25.9,3330,24.894,25.9,24.894,25.9,3330,0.0,1.0
2020-03-23,24.5,24.59,24.123,24.59,600,24.5,24.59,24.123,24.59,600,0.0,1.0
2020-03-24,26.085,26.085,25.39,25.919,900,26.085,26.085,25.39,25.919,900,0.0,1.0
2020-03-25,26.26,26.26,26.26,26.26,19,26.26,26.26,26.26,26.26,19,0.0,1.0
2020-03-26,27.335,27.335,26.965,26.965,700,27.335,27.335,26.965,26.965,700,0.0,1.0
2020-03-27,26.651,26.95,26.651,26.75,3000,26.651,26.95,26.651,26.75,3000,0.0,1.0
2020-03-30,27.269,27.269,26.721,26.721,2300,27.269,27.269,26.721,26.721,2300,0.0,1.0
2020-03-31,27.022,27.11,27.022,27.05,700,27.022,27.11,27.022,27.05,700,0.0,1.0
2020-04-01,26.173,26.55,26.173,26.52,3000,26.173,26.55,26.173,26.52,3000,0.0,1.0
2020-04-02,26.65,26.65,26.26,26.26,17000,26.65,26.65,26.26,26.26,17000,0.0,1.0
2020-04-03,26.49,26.58,26.4,26.5,19000,26.49,26.58,26.4,26.5,19000,0.0,1.0
2020-04-06,27.78,27.78,27.11,27.15,28000,27.78,27.78,27.11,27.15,28000,0.0,1.0
2020-04-07,27.766,28.31,27.766,28.1,33449,27.766,28.31,27.766,28.1,33449,0.0,1.0
2020-04-08,28.257,28.257,27.923,27.923,11300,28.257,28.257,27.923,27.923,11300,0.0,1.0
2020-04-09,28.509,28.7,28.38,28.51,7200,28.509,28.7,28.38,28.51,7200,0.0,1.0
2020-04-13,28.352,28.6,28.352,28.6,808,28.352,28.6,28.352,28.6,808,0.0,1.0
2020-04-14,28.943,29.0,28.746,28.746,3500,28.943,29.0,28.746,28.746,3500,0.0,1.0
2020-04-15,28.943,28.943,28.943,28.943,85,28.943,28.943,28.943,28.943,85,0.0,1.0
2020-04-16,28.6,28.84,28.398,28.84,1448,28.6,28.84,28.398,28.84,1448,0.0,1.0
2020-04-17,29.05,29.05,28.71,28.71,2538,29.05,29.05,28.71,28.71,2538,0.0,1.0
2020-04-20,28.78,29.14,28.7,29.14,31126,28.78,29.14,28.7,29.14,31126,0.0,1.0
2020-04-21,28.068,28.36,28.068,28.26,14900,28.068,28.36,28.068,28.26,14900,0.0,1.0
2020-04-22,28.503,28.535,28.47,28.471,700,28.503,28.535,28.47,28.471,700,0.0,1.0
2020-04-23,28.468,28.78,28.468,28.78,413,28.468,28.78,28.468,28.78,413,0.0,1.0
2020-04-24,28.697,28.697,28.529,28.61,1200,28.697,28.697,28.529,28.61,1200,0.0,1.0
2020-04-27,29.132,29.19,29.1,29.1,21500,29.132,29.19,29.1,29.1,21500,0.0,1.0
2020-04-28,28.99,29.15,28.99,29.149,133738,28.99,29.15,28.99,29.149,133738,0.0,1.0
2020-04-29,29.476,29.476,29.38,29.38,2000,29.476,29.476,29.38,29.38,2000,0.0,1.0
2020-04-30,29.353,29.353,29.227,29.227,400,29.353,29.353,29.227,29.227,400,0.0,1.0
2020-05-01,29.353,29.353,29.353,29.353,377,29.353,29.353,29.353,29.353,377,0.0,1.0
2020-05-04,28.833,28.833,28.742,28.742,500,28.833,28.833,28.742,28.742,500,0.0,1.0
2020-05-05,29.05,29.192,29.05,29.192,3300,29.05,29.192,29.05,29.192,3300,0.0,1.0
2020-05-06,29.015,29.15,29.015,29.05,18129,29.015,29.15,29.015,29.05,18129,0.0,1.0
2020-05-07,29.164,29.164,29.164,29.164,0,29.164,29.164,29.164,29.164,0,0.0,1.0
2020-05-08,29.511,29.57,29.362,29.37,6100,29.511,29.57,29.362,29.37,6100,0.0,1.0
2020-05-11,29.594,29.63,29.5,29.5,159660,29.594,29.63,29.5,29.5,159660,0.0,1.0
2020-05-12,29.248,29.615,29.248,29.55,7551,29.248,29.615,29.248,29.55,7551,0.0,1.0
2020-05-13,28.92,29.24,28.71,29.12,11800,28.92,29.24,28.71,29.12,11800,0.0,1.0
2020-05-14,29.09,29.09,28.58,28.62,21118,29.09,29.09,28.58,28.62,21118,0.0,1.0
2020-05-15,29.113,29.15,29.11,29.15,4600,29.113,29.15,29.11,29.15,4600,0.0,1.0
2020-05-18,29.77,29.8,29.668,29.669,1500,29.77,29.8,29.668,29.669,1500,0.0,1.0
2020-05-19,29.56,29.83,29.56,29.78,76452,29.56,29.83,29.56,29.78,76452,0.0,1.0
2020-05-20,29.74,29.9,29.7,29.793,5900,29.74,29.9,29.7,29.793,5900,0.0,1.0
2020-05-21,29.691,29.79,29.691,29.79,645,29.691,29.79,29.691,29.79,645,0.0,1.0
2020-05-22,29.725,29.725,29.725,29.725,67,29.725,29.725,29.725,29.725,67,0.0,1.0
2020-05-26,29.97,30.18,29.95,30.02,3600,29.97,30.18,29.95,30.02,3600,0.0,1.0
2020-05-27,30.209,30.209,29.82,29.999,11219,30.209,30.209,29.82,29.999,11219,0.0,1.0
2020-05-28,30.201,30.402,30.201,30.37,11433,30.201,30.402,30.201,30.37,11433,0.0,1.0
2020-05-29,30.287,30.287,30.145,30.15,2830,30.287,30.287,30.145,30.15,2830,0.0,1.0
2020-06-01,30.353,30.43,30.295,30.38,28400,30.353,30.43,30.295,30.38,28400,0.0,1.0
2020-06-02,30.469,30.52,30.378,30.39,3800,30.469,30.52,30.378,30.39,3800,0.0,1.0
2020-06-03,30.795,30.795,30.66,30.66,59900,30.795,30.795,30.66,30.66,59900,0.0,1.0
2020-06-04,30.674,30.78,30.674,30.77,6200,30.674,30.78,30.674,30.77,6200,0.0,1.0
2020-06-05,31.117,31.22,31.05,31.16,55800,31.117,31.22,31.05,31.16,55800,0.0,1.0
2020-06-08,31.287,31.287,31.11,31.111,2023,31.287,31.287,31.11,31.111,2023,0.0,1.0
2020-06-09,31.162,31.19,31.125,31.19,4600,31.162,31.19,31.125,31.19,4600,0.0,1.0
2020-06-10,31.11,31.16,31.11,31.11,1600,31.11,31.16,31.11,31.11,1600,0.0,1.0
2020-06-11,30.018,30.608,30.018,30.608,8700,30.018,30.608,30.018,30.608,8700,0.0,1.0
2020-06-12,30.176,30.39,30.176,30.369,10500,30.176,30.39,30.176,30.369,10500,0.0,1.0
2020-06-15,30.348,30.5,30.025,30.15,1375,30.348,30.5,30.025,30.15,1375,0.0,1.0
2020-06-16,30.63,30.8,30.59,30.59,1719,30.63,30.8,30.59,30.59,1719,0.0,1.0
2020-06-17,30.643,30.81,30.643,30.804,3600,30.643,30.81,30.643,30.804,3600,0.0,1.0
2020-06-18,30.642,30.73,30.602,30.67,6507,30.642,30.73,30.602,30.67,6507,0.0,1.0
2020-06-19,30.602,30.91,30.53,30.91,1845,30.602,30.91,30.53,30.91,1845,0.0,1.0
2020-06-22,30.688,30.76,30.65,30.65,1100,30.688,30.76,30.65,30.65,1100,0.0,1.0
2020-06-23,30.829,30.98,30.822,30.822,12000,30.829,30.98,30.822,30.822,12000,0.0,1.0
2020-06-24,30.361,30.67,30.325,30.67,111300,30.361,30.67,30.325,30.67,111300,0.0,1.0
2020-06-25,30.54,30.59,30.26,30.42,16082,30.54,30.59,30.26,30.42,16082,0.0,1.0
2020-06-26,30.19,30.48,30.17,30.48,5600,30.19,30.48,30.17,30.48,5600,0.0,1.0
2020-06-29,30.3625,30.44,30.2601,30.2601,6446,30.3625,30.44,30.2601,30.2601,6446,0.0,1.0
2020-06-30,30.713,30.713,30.5,30.5,18935,30.713,30.713,30.5,30.5,18935,0.0,1.0
2020-07-01,30.85,30.9,30.85,30.85,7705,30.85,30.9,30.85,30.85,7705,0.0,1.0
2020-07-02,30.866,31.04,30.866,31.04,600,30.866,31.04,30.866,31.04,600,0.0,1.0
2020-07-06,31.146,31.146,31.02,31.02,1300,31.146,31.146,31.02,31.02,1300,0.0,1.0
2020-07-07,30.974,31.18,30.974,31.145,5800,30.974,31.18,30.974,31.145,5800,0.0,1.0
2020-07-08,31.115,31.15,31.009,31.07,900,31.115,31.15,31.009,31.07,900,0.0,1.0
2020-07-09,31.034,31.034,30.93,30.93,600,31.034,31.034,30.93,30.93,600,0.0,1.0
2020-07-10,31.29,31.29,31.26,31.26,1100,31.29,31.29,31.26,31.26,1100,0.0,1.0
2020-07-13,31.072,31.49,31.072,31.48,22240,31.072,31.49,31.072,31.48,22240,0.0,1.0
2020-07-14,31.303,31.303,31.07,31.07,1770,31.303,31.303,31.07,31.07,1770,0.0,1.0
2020-07-15,31.41,31.49,31.35,31.436,1900,31.41,31.49,31.35,31.436,1900,0.0,1.0
2020-07-16,31.388,31.388,31.355,31.355,300,31.388,31.388,31.355,31.355,300,0.0,1.0
2020-07-17,31.458,31.458,31.31,31.33,3155,31.458,31.458,31.31,31.33,3155,0.0,1.0
2020-07-20,31.616,31.616,31.616,31.616,21,31.616,31.616,31.616,31.616,21,0.0,1.0
2020-07-21,31.637,31.76,31.637,31.651,3000,31.637,31.76,31.637,31.651,3000,0.0,1.0
2020-07-22,31.7486,31.79,31.601,31.601,3030,31.7486,31.79,31.601,31.601,3030,0.0,1.0
2020-07-23,31.538,31.584,31.4401,31.4401,12828,31.538,31.584,31.4401,31.4401,12828,0.0,1.0
2020-07-24,31.4322,31.4322,31.34,31.34,4994,31.4322,31.4322,31.34,31.34,4994,0.0,1.0
2020-07-27,31.582,31.62,31.582,31.62,1118,31.582,31.62,31.582,31.62,1118,0.0,1.0
2020-07-28,31.4693,31.66,31.4693,31.51,8189,31.4693,31.66,31.4693,31.51,8189,0.0,1.0
2020-07-29,31.6939,31.6939,31.5601,31.65,5230,31.6939,31.6939,31.5601,31.65,5230,0.0,1.0
2020-07-30,31.635,31.675,31.38,31.38,5905,31.635,31.675,31.38,31.38,5905,0.0,1.0
2020-07-31,31.7475,31.7475,31.6309,31.6309,216,31.7475,31.7475,31.6309,31.6309,216,0.0,1.0
2020-08-03,31.9109,31.915,31.8301,31.8301,5056,31.9109,31.915,31.8301,31.8301,5056,0.0,1.0
2020-08-04,31.9426,31.96,31.7913,31.855,15738,31.9426,31.96,31.7913,31.855,15738,0.0,1.0
2020-08-05,32.0638,32.1,32.04,32.1,8547,32.0638,32.1,32.04,32.1,8547,0.0,1.0
2020-08-06,32.169,32.169,32.085,32.085,636,32.169,32.169,32.085,32.085,636,0.0,1.0
2020-08-07,32.1858,32.1858,32.135,32.135,209,32.1858,32.1858,32.135,32.135,209,0.0,1.0
2020-08-10,32.2521,32.309,32.1517,32.17,2372,32.2521,32.309,32.1517,32.17,2372,0.0,1.0
2020-08-11,32.1506,32.31,32.1506,32.295,1221,32.1506,32.31,32.1506,32.295,1221,0.0,1.0
2020-08-12,32.3446,32.4,32.26,32.26,5570,32.3446,32.4,32.26,32.26,5570,0.0,1.0
2020-08-13,32.32,32.44,32.301,32.44,11111,32.32,32.44,32.301,32.44,11111,0.0,1.0
2020-08-14,32.3878,32.41,32.22,32.22,28059,32.3878,32.41,32.22,32.22,28059,0.0,1.0
2020-08-17,32.4402,32.5,32.3987,32.4616,22089,32.4402,32.5,32.3987,32.4616,22089,0.0,1.0
2020-08-18,32.4787,32.54,32.45,32.46,7708,32.4787,32.54,32.45,32.46,7708,0.0,1.0
2020-08-19,32.4951,32.55,32.45,32.49,5697,32.4951,32.55,32.45,32.49,5697,0.0,1.0
2020-08-20,32.5213,32.558,32.4889,32.4978,4693,32.5213,32.558,32.4889,32.4978,4693,0.0,1.0
2020-08-21,32.5252,32.59,32.524,32.575,219163,32.5252,32.59,32.524,32.575,219163,0.0,1.0
2020-08-24,32.6908,32.75,32.6301,32.75,301169,32.6908,32.75,32.6301,32.75,301169,0.0,1.0
2020-08-25,32.806,33.0,32.7355,33.0,59410,32.806,33.0,32.7355,33.0,59410,0.0,1.0
2020-08-26,32.97,33.05,32.7926,32.869,147463,32.97,33.05,32.7926,32.869,147463,0.0,1.0
2020-08-27,33.0,33.11,32.89,33.1,25094,33.0,33.11,32.89,33.1,25094,0.0,1.0
2020-08-28,33.18,33.18,32.95,33.16,43140,33.18,33.18,32.95,33.16,43140,0.0,1.0
2020-08-31,33.0513,33.19,33.0393,33.19,44614,33.0513,33.19,33.0393,33.19,44614,0.0,1.0
2020-09-01,33.0975,33.13,32.995,33.0,75890,33.0975,33.13,32.995,33.0,75890,0.0,1.0
2020-09-02,33.3188,33.38,33.141,33.2293,36474,33.3188,33.38,33.141,33.2293,36474,0.0,1.0
2020-09-03,32.68,33.3,32.42,33.3,64822,32.68,33.3,32.42,33.3,64822,0.0,1.0
2020-09-04,32.61,32.75,32.048,32.5,88144,32.61,32.75,32.048,32.5,88144,0.0,1.0
2020-09-08,32.12,32.32,32.0021,32.21,37387,32.12,32.32,32.0021,32.21,37387,0.0,1.0
2020-09-09,32.51,32.65,32.31,32.43,413816,32.51,32.65,32.31,32.43,413816,0.0,1.0
2020-09-10,32.1513,32.69,32.0661,32.69,81351,32.1513,32.69,32.0661,32.69,81351,0.0,1.0
2020-09-11,32.21,32.28,32.0008,32.08,45068,32.21,32.28,32.0008,32.08,45068,0.0,1.0
2020-09-14,32.46,32.63,32.35,32.54,37525,32.46,32.63,32.35,32.54,37525,0.0,1.0
2020-09-15,32.5179,32.77,32.42,32.77,183968,32.5179,32.77,32.42,32.77,183968,0.0,1.0
2020-09-16,32.46,32.76,32.46,32.76,37943,32.46,32.76,32.46,32.76,37943,0.0,1.0
2020-09-17,32.2454,32.3899,32.11,32.27,62988,32.2454,32.3899,32.11,32.27,62988,0.0,1.0
2020-09-18,32.0425,32.29,31.9401,32.29,25733,32.0425,32.29,31.9401,32.29,25733,0.0,1.0
2020-09-21,31.85,31.85,31.19,31.19,306250,31.85,31.85,31.19,31.19,306250,0.0,1.0
2020-09-22,32.0113,32.05,31.75,32.05,14760,32.0113,32.05,31.75,32.05,14760,0.0,1.0
2020-09-23,31.5138,32.01,31.5081,32.01,41294,31.5138,32.01,31.5081,32.01,41294,0.0,1.0
2020-09-24,31.5681,31.75,31.355,31.355,125871,31.5681,31.75,31.355,31.355,125871,0.0,1.0
2020-09-25,31.9196,31.98,31.55,31.59,6879,31.9196,31.98,31.55,31.59,6879,0.0,1.0
2020-09-28,32.28,32.43,32.2,32.43,10894,32.28,32.43,32.2,32.43,10894,0.0,1.0
2020-09-29,32.1575,32.4,32.13,32.4,18733,32.1575,32.4,32.13,32.4,18733,0.0,1.0
2020-09-30,32.319,32.4501,32.2,32.31,10355,32.319,32.4501,32.2,32.31,10355,0.0,1.0
2020-10-01,32.3672,32.52,32.3184,32.52,229119,32.3672,32.52,32.3184,32.52,229119,0.0,1.0
2020-10-02,32.2025,32.34,32.1501,32.19,13463,32.2025,32.34,32.1501,32.19,13463,0.0,1.0
2020-10-05,32.58,32.59,32.3941,32.4,30995,32.58,32.59,32.3941,32.4,30995,0.0,1.0
2020-10-06,32.34,32.65,32.289,32.61,30649,32.34,32.65,32.289,32.61,30649,0.0,1.0
2020-10-07,32.6458,32.71,32.49,32.5,20270,32.6458,32.71,32.49,32.5,20270,0.0,1.0
2020-10-08,32.8164,32.84,32.7046,32.799,42238,32.8164,32.84,32.7046,32.799,42238,0.0,1.0
2020-10-09,33.0042,33.06,32.9045,32.96,16831,33.0042,33.06,32.9045,32.96,16831,0.0,1.0
2020-10-12,33.38,33.459,33.271,33.271,13147,33.38,33.459,33.271,33.271,13147,0.0,1.0
2020-10-13,33.2499,33.31,33.1493,33.31,15612,33.2499,33.31,33.1493,33.31,15612,0.0,1.0
2020-10-14,33.14,33.43,33.0801,33.43,18381,33.14,33.43,33.0801,33.43,18381,0.0,1.0
2020-10-15,33.0827,33.13,32.9201,33.02,20657,33.0827,33.13,32.9201,33.02,20657,0.0,1.0
2020-10-16,33.1023,33.2966,33.1023,33.1201,5864,33.1023,33.2966,33.1023,33.1201,5864,0.0,1.0
2020-10-19,32.7244,33.01,32.7244,33.0086,4029,32.7244,33.01,32.7244,33.0086,4029,0.0,1.0
2020-10-20,32.8582,32.9879,32.835,32.925,11630,32.8582,32.9879,32.835,32.925,11630,0.0,1.0
2020-10-21,32.8643,32.97,32.81,32.81,144753,32.8643,32.97,32.81,32.81,144753,0.0,1.0
2020-10-22,32.9729,33.04,32.744,32.75,32305,32.9729,33.04,32.744,32.75,32305,0.0,1.0
2020-10-23,33.0541,33.0541,32.96,33.03,95541,33.0541,33.0541,32.96,33.03,95541,0.0,1.0
2020-10-26,32.6253,32.91,32.52,32.91,15689,32.6253,32.91,32.52,32.91,15689,0.0,1.0
2020-10-27,32.5885,32.64,32.5885,32.64,11527,32.5885,32.64,32.5885,32.64,11527,0.0,1.0
2020-10-28,31.82,32.15,31.8016,32.08,47028,31.82,32.15,31.8016,32.08,47028,0.0,1.0
2020-10-29,32.16,32.26,31.74,31.74,83662,32.16,32.26,31.74,31.74,83662,0.0,1.0
2020-10-30,31.7801,31.7801,31.5601,31.69,70912,31.7801,31.7801,31.5601,31.69,70912,0.0,1.0
2020-11-02,32.0558,32.31,31.93,32.31,4899,32.0558,32.31,31.93,32.31,4899,0.0,1.0
2020-11-03,32.5,32.56,32.355,32.49,23518,32.5,32.56,32.355,32.49,23518,0.0,1.0
2020-11-04,32.932,33.17,32.932,32.9601,5446,32.932,33.17,32.932,32.9601,5446,0.0,1.0
2020-11-05,33.26,33.52,33.22,33.52,26093,33.26,33.52,33.22,33.52,26093,0.0,1.0
2020-11-06,33.27,33.36,33.1,33.25,19170,33.27,33.36,33.1,33.25,19170,0.0,1.0
2020-11-09,33.55,34.51,33.55,34.51,5581,33.55,34.51,33.55,34.51,5581,0.0,1.0
2020-11-10,33.5884,33.74,33.39,33.74,5667,33.5884,33.74,33.39,33.74,5667,0.0,1.0
2020-11-11,33.76,33.92,33.595,33.92,5627,33.76,33.92,33.595,33.92,5627,0.0,1.0
2020-11-12,33.4962,33.6922,33.41,33.6922,4412,33.4962,33.6922,33.41,33.6922,4412,0.0,1.0
2020-11-13,33.7993,33.82,33.6793,33.69,23058,33.7993,33.82,33.6793,33.69,23058,0.0,1.0
2020-11-16,34.06,34.23,33.87,34.23,10206,34.06,34.23,33.87,34.23,10206,0.0,1.0
2020-11-17,33.9411,34.06,33.8101,34.06,15967,33.9411,34.06,33.8101,34.06,15967,0.0,1.0
2020-11-18,33.7356,34.15,33.7356,34.15,9911,33.7356,34.15,33.7356,34.15,9911,0.0,1.0
2020-11-19,33.7749,33.85,33.63,33.85,66728,33.7749,33.85,33.63,33.85,66728,0.0,1.0
2020-11-20,33.7175,33.8,33.6215,33.6998,33397,33.7175,33.8,33.6215,33.6998,33397,0.0,1.0
2020-11-23,33.7548,33.849,33.58,33.58,8924,33.7548,33.849,33.58,33.58,8924,0.0,1.0
2020-11-24,34.1079,34.11,33.89,33.89,4531,34.1079,34.11,33.89,33.89,4531,0.0,1.0
2020-11-25,34.0666,34.12,33.9999,34.0599,13431,34.0666,34.12,33.9999,34.0599,13431,0.0,1.0
2020-11-27,34.119,34.37,34.119,34.37,787,34.119,34.37,34.119,34.37,787,0.0,1.0
2020-11-30,34.05,34.19,33.965,34.19,8228,34.05,34.19,33.965,34.19,8228,0.0,1.0
2020-12-01,34.32,34.36,34.23,34.36,28547,34.32,34.36,34.23,34.36,28547,0.0,1.0
2020-12-02,34.2519,34.34,34.22,34.22,26608,34.2519,34.34,34.22,34.22,26608,0.0,1.0
2020-12-03,34.2449,34.399,34.1858,34.36,199852,34.2449,34.399,34.1858,34.36,199852,0.0,1.0
2020-12-04,34.4418,34.46,34.3561,34.37,3125,34.4418,34.46,34.3561,34.37,3125,0.0,1.0
2020-12-07,34.3841,34.46,34.35,34.4,16024,34.3841,34.46,34.35,34.4,16024,0.0,1.0
2020-12-08,34.5,34.55,34.341,34.4,6231,34.5,34.55,34.341,34.4,6231,0.0,1.0
2020-12-09,34.37,34.421,34.2461,34.421,11528,34.37,34.421,34.2461,34.421,11528,0.0,1.0
2020-12-10,34.3146,34.34,34.2508,34.26,3344,34.3146,34.34,34.2508,34.26,3344,0.0,1.0
2020-12-11,34.2108,34.22,34.1,34.21,8337,34.2108,34.22,34.1,34.21,8337,0.0,1.0
2020-12-14,34.1673,34.386,34.1673,34.2,3870,34.1673,34.386,34.1673,34.2,3870,0.0,1.0
2020-12-15,34.374,34.374,34.235,34.28,1438,34.374,34.374,34.235,34.28,1438,0.0,1.0
2020-12-16,34.4347,34.479,34.395,34.4,9297,34.4347,34.479,34.395,34.4,9297,0.0,1.0
2020-12-17,34.5248,34.56,34.4552,34.56,1303,34.5248,34.56,34.4552,34.56,1303,0.0,1.0
2020-12-18,34.5219,34.81,34.3801,34.81,1832,34.5219,34.81,34.3801,34.81,1832,0.0,1.0
2020-12-21,34.3512,34.41,34.12,34.37,14794,34.3512,34.41,34.12,34.37,14794,0.0,1.0
2020-12-22,34.3225,34.375,34.3,34.31,43188,34.3225,34.375,34.3,34.31,43188,0.0,1.0
2020-12-23,34.4376,34.65,34.4,34.65,13862,34.4376,34.65,34.4,34.65,13862,0.0,1.0
2020-12-24,34.48,34.48,34.4,34.4715,2941,34.48,34.48,34.4,34.4715,2941,0.0,1.0
2020-12-28,34.6474,34.86,34.5821,34.86,33893,34.6474,34.86,34.5821,34.86,33893,0.0,1.0
2020-12-29,34.5577,34.65,34.49,34.6,100329,34.5577,34.65,34.49,34.6,100329,0.0,1.0
2020-12-30,34.5765,34.67,34.51,34.63,7000,34.5765,34.67,34.51,34.63,7000,0.0,1.0
2020-12-31,34.7226,34.74,34.56,34.6206,10764,34.7226,34.74,34.56,34.6206,10764,0.0,1.0
2021-01-04,34.4316,34.68,34.33,34.68,214980,34.4316,34.68,34.33,34.68,214980,0.0,1.0
2021-01-05,34.52,34.6464,34.45,34.59,20005,34.52,34.6464,34.45,34.59,20005,0.0,1.0
2021-01-06,34.6501,34.93,34.22,34.22,26459,34.6501,34.93,34.22,34.22,26459,0.0,1.0
2021-01-07,34.9206,34.96,34.86,34.89,2145,34.9206,34.96,34.86,34.89,2145,0.0,1.0
2021-01-08,35.0102,35.0102,34.8632,34.89,378612,35.0102,35.0102,34.8632,34.89,378612,0.0,1.0
2021-01-11,34.8438,34.93,34.77,34.77,18744,34.8438,34.93,34.77,34.77,18744,0.0,1.0
2021-01-12,34.8872,34.8872,34.79,34.79,4872,34.8872,34.8872,34.79,34.79,4872,0.0,1.0
2021-01-13,34.9461,34.9461,34.88,34.9,4094,34.9461,34.9461,34.88,34.9,4094,0.0,1.0
2021-01-14,34.8652,35.028,34.8652,35.028,7227,34.8652,35.028,34.8652,35.028,7227,0.0,1.0
2021-01-15,34.7495,34.86,34.6682,34.6682,8432,34.7495,34.86,34.6682,34.6682,8432,0.0,1.0
2021-01-19,34.8954,34.915,34.74,34.74,33090,34.8954,34.915,34.74,34.74,33090,0.0,1.0
2021-01-20,35.0932,35.0932,34.84,34.84,9508,35.0932,35.0932,34.84,34.84,9508,0.0,1.0
2021-01-21,35.1188,35.15,35.01,35.01,23117,35.1188,35.15,35.01,35.01,23117,0.0,1.0
2021-01-22,35.0453,35.1287,34.98,35.031,15084,35.0453,35.1287,34.98,35.031,15084,0.0,1.0
2021-01-25,35.0307,35.0307,34.86,35.0253,3897,35.0307,35.0307,34.86,35.0253,3897,0.0,1.0
2021-01-26,35.0207,35.0427,34.96,35.01,2789,35.0207,35.0427,34.96,35.01,2789,0.0,1.0
2021-01-27,34.4741,34.8517,34.4741,34.73,15453,34.4741,34.8517,34.4741,34.73,15453,0.0,1.0
2021-01-28,34.655,34.87,34.51,34.51,36036,34.655,34.87,34.51,34.51,36036,0.0,1.0
2021-01-29,34.3628,34.4,34.18,34.18,19382,34.3628,34.4,34.18,34.18,19382,0.0,1.0
2021-02-01,34.54,34.6884,34.3,34.3,31234,34.54,34.6884,34.3,34.3,31234,0.0,1.0
2021-02-02,34.8685,34.94,34.78,34.78,6532,34.8685,34.94,34.78,34.78,6532,0.0,1.0
2021-02-03,34.933,35.0298,34.84,34.84,10947,34.933,35.0298,34.84,34.84,10947,0.0,1.0
2021-02-04,35.062,35.09,34.9841,34.9841,10483,35.062,35.09,34.9841,34.9841,10483,0.0,1.0
2021-02-05,35.1288,35.16,35.1288,35.13,1895,35.1288,35.16,35.1288,35.13,1895,0.0,1.0
2021-02-08,35.2406,35.2789,35.17,35.1956,5815,35.2406,35.2789,35.17,35.1956,5815,0.0,1.0
2021-02-09,35.2303,35.32,35.1732,35.2175,20408,35.2303,35.32,35.1732,35.2175,20408,0.0,1.0
2021-02-10,35.1511,35.38,35.14,35.38,54547,35.1511,35.38,35.14,35.38,54547,0.0,1.0
2021-02-11,35.1848,35.235,35.18,35.235,10605,35.1848,35.235,35.18,35.235,10605,0.0,1.0
2021-02-12,35.342,35.342,35.2383,35.2924,8620,35.342,35.342,35.2383,35.2924,8620,0.0,1.0
2021-02-16,35.3179,35.3443,35.28,35.3443,1748,35.3179,35.3443,35.28,35.3443,1748,0.0,1.0
2021-02-17,35.2739,35.32,35.23,35.28,42046,35.2739,35.32,35.23,35.28,42046,0.0,1.0
2021-02-18,35.2566,35.3,35.11,35.15,13073,35.2566,35.3,35.11,35.15,13073,0.0,1.0
2021-02-19,35.24,35.3388,35.2,35.265,60311,35.24,35.3388,35.2,35.265,60311,0.0,1.0
2021-02-22,35.165,35.42,35.11,35.42,14607,35.165,35.42,35.11,35.42,14607,0.0,1.0
2021-02-23,35.2038,35.24,35.0629,35.0799,9209,35.2038,35.24,35.0629,35.0799,9209,0.0,1.0
2021-02-24,35.3908,35.44,35.2731,35.281,27730,35.3908,35.44,35.2731,35.281,27730,0.0,1.0
2021-02-25,34.86,35.31,34.86,35.2389,14840,34.86,35.31,34.86,35.2389,14840,0.0,1.0
2021-02-26,35.01,35.135,34.77,35.11,14702,35.01,35.135,34.77,35.11,14702,0.0,1.0
2021-03-01,35.3259,35.41,35.27,35.27,1203,35.3259,35.41,35.27,35.27,1203,0.0,1.0
2021-03-02,35.28,35.38,35.2548,35.345,3250,35.28,35.38,35.2548,35.345,3250,0.0,1.0
2021-03-03,35.049,35.19,35.049,35.18,4623,35.049,35.19,35.049,35.18,4623,0.0,1.0
2021-03-04,34.8156,35.05,34.63,35.05,72584,34.8156,35.05,34.63,35.05,72584,0.0,1.0
2021-03-05,35.15,35.15,34.71,34.965,17746,35.15,35.15,34.71,34.965,17746,0.0,1.0
2021-03-08,35.1011,35.2816,35.1,35.165,1441,35.1011,35.2816,35.1,35.165,1441,0.0,1.0
2021-03-09,35.3114,35.44,35.3114,35.3917,18316,35.3114,35.44,35.3114,35.3917,18316,0.0,1.0
2021-03-10,35.3913,35.47,35.37,35.37,13040,35.3913,35.47,35.37,35.37,13040,0.0,1.0
2021-03-11,35.5242,35.56,35.4871,35.4871,2158,35.5242,35.56,35.4871,35.4871,2158,0.0,1.0
2021-03-12,35.5541,35.5541,35.45,35.485,1521,35.5541,35.5541,35.45,35.485,1521,0.0,1.0
2021-03-15,35.6679,35.6679,35.5586,35.615,1873,35.6679,35.6679,35.5586,35.615,1873,0.0,1.0
2021-03-16,35.672,35.7699,35.61,35.63,13932,35.672,35.7699,35.61,35.63,13932,0.0,1.0
2021-03-17,35.7292,35.7292,35.5798,35.58,2126,35.7292,35.7292,35.5798,35.58,2126,0.0,1.0
2021-03-18,35.5375,35.78,35.5375,35.78,3741,35.5375,35.78,35.5375,35.78,3741,0.0,1.0
2021-03-19,35.5738,35.6599,35.465,35.465,3806,35.5738,35.6599,35.465,35.465,3806,0.0,1.0
2021-03-22,35.7235,35.7235,35.34,35.34,5035,35.7235,35.7235,35.34,35.34,5035,0.0,1.0
2021-03-23,35.6176,35.735,35.6,35.684,4402,35.6176,35.735,35.6,35.684,4402,0.0,1.0
2021-03-24,35.5727,35.735,35.5727,35.735,1141,35.5727,35.735,35.5727,35.735,1141,0.0,1.0
2021-03-25,35.6634,35.6634,35.46,35.46,1337,35.6634,35.6634,35.46,35.46,1337,0.0,1.0
2021-03-26,35.8854,35.8854,35.7516,35.7516,610,35.8854,35.8854,35.7516,35.7516,610,0.0,1.0
2021-03-29,35.8563,35.99,35.775,35.8545,1428,35.8563,35.99,35.775,35.8545,1428,0.0,1.0
2021-03-30,35.847,35.92,35.847,35.85,19663,35.847,35.92,35.847,35.85,19663,0.0,1.0
2021-03-31,35.9441,36.02,35.9441,35.961,1395,35.9441,36.02,35.9441,35.961,1395,0.0,1.0
2021-04-01,36.0561,36.09,35.77,35.77,3760,36.0561,36.09,35.77,35.77,3760,0.0,1.0
2021-04-05,36.1987,36.2299,35.93,35.93,41155,36.1987,36.2299,35.93,35.93,41155,0.0,1.0
2021-04-06,36.2,36.2113,36.16,36.2101,3585,36.2,36.2113,36.16,36.2101,3585,0.0,1.0
2021-04-07,36.2203,36.26,36.16,36.16,1275,36.2203,36.26,36.16,36.16,1275,0.0,1.0
2021-04-08,36.255,36.27,36.168,36.27,32246,36.255,36.27,36.168,36.27,32246,0.0,1.0
2021-04-09,36.2802,36.2802,36.07,36.07,1754,36.2802,36.2802,36.07,36.07,1754,0.0,1.0
2021-04-12,36.2793,36.3488,36.24,36.25,2771,36.2793,36.3488,36.24,36.25,2771,0.0,1.0
2021-04-13,36.3598,36.39,36.28,36.28,144254,36.3598,36.39,36.28,36.28,144254,0.0,1.0
2021-04-14,36.3093,36.3115,36.2712,36.3,2925,36.3093,36.3115,36.2712,36.3,2925,0.0,1.0
2021-04-15,36.3798,36.3895,36.33,36.3895,7302,36.3798,36.3895,36.33,36.3895,7302,0.0,1.0
2021-04-16,36.4349,36.4888,36.35,36.37,10422,36.4349,36.4888,36.35,36.37,10422,0.0,1.0
2021-04-19,36.3652,36.489,36.3593,36.489,1237,36.3652,36.489,36.3593,36.489,1237,0.0,1.0
2021-04-20,36.291,36.39,36.27,36.39,4614,36.291,36.39,36.27,36.39,4614,0.0,1.0
2021-04-21,36.43,36.43,36.3638,36.365,6751,36.43,36.43,36.3638,36.365,6751,0.0,1.0
2021-04-22,36.3213,36.43,36.3136,36.41,1259,36.3213,36.43,36.3136,36.41,1259,0.0,1.0
2021-04-23,36.4287,36.44,36.3605,36.3605,4257,36.4287,36.44,36.3605,36.3605,4257,0.0,1.0
2021-04-26,36.4338,36.49,36.39,36.44,3075,36.4338,36.49,36.39,36.44,3075,0.0,1.0
2021-04-27,36.45,36.49,36.42,36.43,22449,36.45,36.49,36.42,36.43,22449,0.0,1.0
2021-04-28,36.45,36.4663,36.4,36.46,8376,36.45,36.4663,36.4,36.46,8376,0.0,1.0
2021-04-29,36.49,36.49,36.39,36.44,37068,36.49,36.49,36.39,36.44,37068,0.0,1.0
2021-04-30,36.4175,36.43,36.38,36.43,1802,36.4175,36.43,36.38,36.43,1802,0.0,1.0
2021-05-03,36.46,36.5288,36.42,36.5288,2895,36.46,36.5288,36.42,36.5288,2895,0.0,1.0
2021-05-04,36.34,36.3795,36.2975,36.3795,7525,36.34,36.3795,36.2975,36.3795,7525,0.0,1.0
2021-05-05,36.4268,36.5099,36.409,36.4092,3829,36.4268,36.5099,36.409,36.4092,3829,0.0,1.0
2021-05-06,36.4875,36.49,36.38,36.38,2928,36.4875,36.49,36.38,36.38,2928,0.0,1.0
2021-05-07,36.5677,36.6299,36.5,36.62,7242,36.5677,36.6299,36.5,36.62,7242,0.0,1.0
2021-05-10,36.5101,36.62,36.5056,36.5201,10820,36.5101,36.62,36.5056,36.5201,10820,0.0,1.0
2021-05-11,36.37,36.4,36.28,36.31,2355,36.37,36.4,36.28,36.31,2355,0.0,1.0
2021-05-12,36.0534,36.261,36.0534,36.261,2325,36.0534,36.261,36.0534,36.261,2325,0.0,1.0
2021-05-13,36.2941,36.2941,36.2,36.241,14839,36.2941,36.2941,36.2,36.241,14839,0.0,1.0
2021-05-14,36.4946,36.4946,36.361,36.361,1863,36.4946,36.4946,36.361,36.361,1863,0.0,1.0
2021-05-17,36.4346,36.4346,36.32,36.38,23917,36.4346,36.4346,36.32,36.38,23917,0.0,1.0
2021-05-18,36.435,36.435,36.43,36.43,365,36.435,36.435,36.43,36.43,365,0.0,1.0
2021-05-19,36.307,36.339,36.13,36.25,11597,36.307,36.339,36.13,36.25,11597,0.0,1.0
2021-05-20,36.4719,36.4719,36.3711,36.3711,1311,36.4719,36.4719,36.3711,36.3711,1311,0.0,1.0
2021-05-21,36.4544,36.53,36.41,36.53,3045,36.4544,36.53,36.41,36.53,3045,0.0,1.0
2021-05-24,36.5433,36.57,36.5304,36.57,1437,36.5433,36.57,36.5304,36.57,1437,0.0,1.0
2021-05-25,36.56,36.62,36.502,36.52,3365,36.56,36.62,36.502,36.52,3365,0.0,1.0
2021-05-26,36.6113,36.6113,36.61,36.61,2998,36.6113,36.6113,36.61,36.61,2998,0.0,1.0
2021-05-27,36.6687,36.67,36.6011,36.658,3736,36.6687,36.67,36.6011,36.658,3736,0.0,1.0
2021-05-28,36.69,36.76,36.65,36.695,49392,36.69,36.76,36.65,36.695,49392,0.0,1.0
2021-06-01,36.57,36.77,36.57,36.769,75382,36.57,36.77,36.57,36.769,75382,0.0,1.0
2021-06-02,36.65,36.695,36.6311,36.65,42154,36.65,36.695,36.6311,36.65,42154,0.0,1.0
2021-06-03,36.66,36.69,36.6111,36.65,3553,36.66,36.69,36.6111,36.65,3553,0.0,1.0
2021-06-04,36.7377,36.7377,36.62,36.62,7949,36.7377,36.7377,36.62,36.62,7949,0.0,1.0
2021-06-07,36.745,36.8,36.68,36.68,2048,36.745,36.8,36.68,36.68,2048,0.0,1.0
2021-06-08,36.7518,36.82,36.671,36.671,2011,36.7518,36.82,36.671,36.671,2011,0.0,1.0
2021-06-09,36.78,36.7999,36.77,36.77,907,36.78,36.7999,36.77,36.77,907,0.0,1.0
2021-06-10,36.77,36.79,36.68,36.68,14693,36.77,36.79,36.68,36.68,14693,0.0,1.0
2021-06-11,36.8036,36.823,36.74,36.75,21043,36.8036,36.823,36.74,36.75,21043,0.0,1.0
2021-06-14,36.8094,36.84,36.7515,36.805,1292,36.8094,36.84,36.7515,36.805,1292,0.0,1.0
2021-06-15,36.8,36.8,36.75,36.8,616,36.8,36.8,36.75,36.8,616,0.0,1.0
2021-06-16,36.7759,36.81,36.73,36.81,12186,36.7759,36.81,36.73,36.81,12186,0.0,1.0
2021-06-17,36.7924,36.7924,36.7001,36.7001,1352,36.7924,36.7924,36.7001,36.7001,1352,0.0,1.0
2021-06-18,36.6745,36.71,36.65,36.71,3423,36.6745,36.71,36.65,36.71,3423,0.0,1.0
2021-06-21,36.73,36.75,36.69,36.7399,5303,36.73,36.75,36.69,36.7399,5303,0.0,1.0
2021-06-22,36.793,36.805,36.74,36.74,3733,36.793,36.805,36.74,36.74,3733,0.0,1.0
2021-06-23,36.815,36.85,36.79,36.85,18665,36.815,36.85,36.79,36.85,18665,0.0,1.0
2021-06-24,36.8346,36.84,36.83,36.84,3768,36.8346,36.84,36.83,36.84,3768,0.0,1.0
2021-06-25,36.9045,36.95,36.84,36.84,18151,36.9045,36.95,36.84,36.84,18151,0.0,1.0
2021-06-28,36.92,36.97,36.84,36.84,11101,36.92,36.97,36.84,36.84,11101,0.0,1.0
2021-06-29,36.92,36.925,36.92,36.925,262,36.92,36.925,36.92,36.925,262,0.0,1.0
2021-06-30,36.92,36.9899,36.8601,36.98,10457,36.92,36.9899,36.8601,36.98,10457,0.0,1.0
2021-07-01,36.9451,36.9451,36.88,36.88,1287,36.9451,36.9451,36.88,36.88,1287,0.0,1.0
2021-07-02,36.9651,36.97,36.91,36.965,1829,36.9651,36.97,36.91,36.965,1829,0.0,1.0
2021-07-06,36.9599,37.01,36.94,37.01,1365,36.9599,37.01,36.94,37.01,1365,0.0,1.0
2021-07-07,36.911,36.99,36.91,36.91,2733,36.911,36.99,36.91,36.91,2733,0.0,1.0
2021-07-08,36.935,36.98,36.935,36.96,25349,36.935,36.98,36.935,36.96,25349,0.0,1.0
2021-07-09,36.9799,37.03,36.92,37.0299,2707,36.9799,37.03,36.92,37.0299,2707,0.0,1.0
2021-07-12,36.9499,36.97,36.94,36.97,2839,36.9499,36.97,36.94,36.97,2839,0.0,1.0
2021-07-13,36.9448,36.97,36.9301,36.95,4725,36.9448,36.97,36.9301,36.95,4725,0.0,1.0
2021-07-14,36.9539,36.97,36.95,36.95,6821,36.9539,36.97,36.95,36.95,6821,0.0,1.0
2021-07-15,36.9451,36.97,36.9451,36.9452,1119,36.9451,36.97,36.9451,36.9452,1119,0.0,1.0
2021-07-16,36.9397,36.97,36.93,36.95,6110,36.9397,36.97,36.93,36.95,6110,0.0,1.0
2021-07-19,36.8501,36.8899,36.79,36.845,9319,36.8501,36.8899,36.79,36.845,9319,0.0,1.0
2021-07-20,36.935,36.97,36.895,36.895,5471,36.935,36.97,36.895,36.895,5471,0.0,1.0
2021-07-21,36.995,37.02,36.95,36.95,7374,36.995,37.02,36.95,36.95,7374,0.0,1.0
2021-07-22,37.0048,37.04,36.96,36.96,1133,37.0048,37.04,36.96,36.96,1133,0.0,1.0
2021-07-23,37.0199,37.0199,37.0199,37.0199,383,37.0199,37.0199,37.0199,37.0199,383,0.0,1.0
2021-07-26,37.0299,37.08,37.0299,37.08,558,37.0299,37.08,37.0299,37.08,558,0.0,1.0
2021-07-27,37.0229,37.07,36.97,36.97,6586,37.0229,37.07,36.97,36.97,6586,0.0,1.0
2021-07-28,37.0369,37.09,37.025,37.07,17878,37.0369,37.09,37.025,37.07,17878,0.0,1.0
2021-07-29,37.08,37.0999,36.98,37.03,4162,37.08,37.0999,36.98,37.03,4162,0.0,1.0
2021-07-30,37.0307,37.09,37.006,37.035,2127,37.0307,37.09,37.006,37.035,2127,0.0,1.0
2021-08-02,37.095,37.099,37.035,37.099,6577,37.095,37.099,37.035,37.099,6577,0.0,1.0
2021-08-03,37.11,37.11,36.98,36.98,8033,37.11,37.11,36.98,36.98,8033,0.0,1.0
2021-08-04,37.0959,37.0959,36.98,37.045,2487,37.0959,37.0959,36.98,37.045,2487,0.0,1.0
2021-08-05,37.06,37.11,37.01,37.11,4981,37.06,37.11,37.01,37.11,4981,0.0,1.0
2021-08-06,37.06,37.11,37.06,37.11,4068,37.06,37.11,37.06,37.11,4068,0.0,1.0
2021-08-09,37.06,37.12,37.0,37.119,3223,37.06,37.12,37.0,37.119,3223,0.0,1.0
2021-08-10,37.09,37.12,37.04,37.12,6430,37.09,37.12,37.04,37.12,6430,0.0,1.0
2021-08-11,37.09,37.12,37.09,37.12,7762,37.09,37.12,37.09,37.12,7762,0.0,1.0
2021-08-12,37.095,37.13,37.07,37.12,6894,37.095,37.13,37.07,37.12,6894,0.0,1.0
2021-08-13,37.0938,37.12,37.0819,37.1,624,37.0938,37.12,37.0819,37.1,624,0.0,1.0
2021-08-16,37.095,37.12,37.0609,37.0609,7448,37.095,37.12,37.0609,37.0609,7448,0.0,1.0
2021-08-17,37.115,37.12,37.07,37.12,15275,37.115,37.12,37.07,37.12,15275,0.0,1.0
2021-08-18,37.11,37.13,37.05,37.13,45952,37.11,37.13,37.05,37.13,45952,0.0,1.0
2021-08-19,37.13,37.1339,37.06,37.121,561918,37.13,37.1339,37.06,37.121,561918,0.0,1.0
2021-08-20,37.12,37.16,37.0753,37.16,367219,37.12,37.16,37.0753,37.16,367219,0.0,1.0
2021-08-23,37.318,37.38,37.16,37.27,329643,37.318,37.38,37.16,37.27,329643,0.0,1.0
2021-08-24,37.325,37.35,37.2501,37.32,252353,37.325,37.35,37.2501,37.32,252353,0.0,1.0
2021-08-25,37.395,37.41,37.2701,37.32,154793,37.395,37.41,37.2701,37.32,154793,0.0,1.0
2021-08-26,37.255,37.42,37.1941,37.42,194430,37.255,37.42,37.1941,37.42,194430,0.0,1.0
2021-08-27,37.46,37.48,37.2501,37.32,111336,37.46,37.48,37.2501,37.32,111336,0.0,1.0
2021-08-30,37.555,37.58,37.43,37.43,81919,37.555,37.58,37.43,37.43,81919,0.0,1.0
2021-08-31,37.5021,37.55,37.4,37.55,90800,37.5021,37.55,37.4,37.55,90800,0.0,1.0
2021-09-01,37.5121,37.59,37.5001,37.58,67963,37.5121,37.59,37.5001,37.58,67963,0.0,1.0
2021-09-02,37.5161,37.61,37.5101,37.609,34610,37.5161,37.61,37.5101,37.609,34610,0.0,1.0
2021-09-03,37.57,37.58,37.4981,37.53,68394,37.57,37.58,37.4981,37.53,68394,0.0,1.0
2021-09-07,37.48,37.57,37.4017,37.57,35714,37.48,37.57,37.4017,37.57,35714,0.0,1.0
2021-09-08,37.36,37.44,37.35,37.4,35318,37.36,37.44,37.35,37.4,35318,0.0,1.0
2021-09-09,37.345,37.51,37.34,37.39,32177,37.345,37.51,37.34,37.39,32177,0.0,1.0
2021-09-10,37.1799,37.46,37.1725,37.46,41164,37.1799,37.46,37.1725,37.46,41164,0.0,1.0
2021-09-13,37.175,37.31,37.15,37.31,65501,37.175,37.31,37.15,37.31,65501,0.0,1.0
2021-09-14,37.0907,37.33,37.05,37.33,26390,37.0907,37.33,37.05,37.33,26390,0.0,1.0
2021-09-15,37.2952,37.31,37.1141,37.15,208798,37.2952,37.31,37.1141,37.15,208798,0.0,1.0
2021-09-16,37.2953,37.34,37.1101,37.31,28188,37.2953,37.34,37.1101,37.31,28188,0.0,1.0
2021-09-17,37.0501,37.25,36.97,37.25,40682,37.0501,37.25,36.97,37.25,40682,0.0,1.0
2021-09-20,36.6426,36.81,36.35,36.81,315199,36.6426,36.81,36.35,36.81,315199,0.0,1.0
2021-09-21,36.7299,36.835,36.5401,36.73,52893,36.7299,36.835,36.5401,36.73,52893,0.0,1.0
2021-09-22,36.8763,37.0,36.7684,36.7684,94752,36.8763,37.0,36.7684,36.7684,94752,0.0,1.0
2021-09-23,37.2185,37.27,36.92,36.92,26715,37.2185,37.27,36.92,36.92,26715,0.0,1.0
2021-09-24,37.28,37.285,37.13,37.14,39100,37.28,37.285,37.13,37.14,39100,0.0,1.0
2021-09-27,37.1711,37.24,37.15,37.15,16753,37.1711,37.24,37.15,37.15,16753,0.0,1.0
2021-09-28,36.6948,36.859,36.67,36.85,36344,36.6948,36.859,36.67,36.85,36344,0.0,1.0
2021-09-29,36.715,36.9,36.7,36.81,30485,36.715,36.9,36.7,36.81,30485,0.0,1.0
2021-09-30,36.47,36.84,36.47,36.84,25220,36.47,36.84,36.47,36.84,25220,0.0,1.0
2021-10-01,36.75,36.78,36.3621,36.45,7988,36.75,36.78,36.3621,36.45,7988,0.0,1.0
2021-10-04,36.44,36.75,36.27,36.75,15910,36.44,36.75,36.27,36.75,15910,0.0,1.0
2021-10-05,36.6909,36.82,36.6562,36.75,11077,36.6909,36.82,36.6562,36.75,11077,0.0,1.0
2021-10-06,36.8,36.8,36.4301,36.46,14414,36.8,36.8,36.4301,36.46,14414,0.0,1.0
2021-10-07,36.9539,37.11,36.9539,36.9644,14184,36.9539,37.11,36.9539,36.9644,14184,0.0,1.0
2021-10-08,36.9409,37.04,36.9067,36.93,27069,36.9409,37.04,36.9067,36.93,27069,0.0,1.0
2021-10-11,36.82,37.02,36.819,36.99,33956,36.82,37.02,36.819,36.99,33956,0.0,1.0
2021-10-12,36.7135,36.82,36.7135,36.79,9605,36.7135,36.82,36.7135,36.79,9605,0.0,1.0
2021-10-13,36.8263,36.849,36.685,36.83,24039,36.8263,36.849,36.685,36.83,24039,0.0,1.0
2021-10-14,37.1914,37.24,37.0761,37.089,11559,37.1914,37.24,37.0761,37.089,11559,0.0,1.0
2021-10-15,37.3606,37.4,37.32,37.39,26959,37.3606,37.4,37.32,37.39,26959,0.0,1.0
2021-10-18,37.425,37.46,37.279,37.279,11721,37.425,37.46,37.279,37.279,11721,0.0,1.0
2021-10-19,37.6001,37.6001,37.43,37.43,18426,37.6001,37.6001,37.43,37.43,18426,0.0,1.0
2021-10-20,37.635,37.73,37.635,37.645,10284,37.635,37.73,37.635,37.645,10284,0.0,1.0
2021-10-21,37.749,37.75,37.63,37.71,15787,37.749,37.75,37.63,37.71,15787,0.0,1.0
2021-10-22,37.745,37.81,37.71,37.81,5230,37.745,37.81,37.71,37.81,5230,0.0,1.0
2021-10-25,37.8563,37.899,37.7001,37.779,14810,37.8563,37.899,37.7001,37.779,14810,0.0,1.0
2021-10-26,37.92,38.02,37.87,37.955,14080,37.92,38.02,37.87,37.955,14080,0.0,1.0
2021-10-27,37.82,37.949,37.82,37.8668,7952,37.82,37.949,37.82,37.8668,7952,0.0,1.0
2021-10-28,37.99,37.99,37.76,37.76,17233,37.99,37.99,37.76,37.76,17233,0.0,1.0
2021-10-29,37.985,37.995,37.77,37.77,16028,37.985,37.995,37.77,37.77,16028,0.0,1.0
2021-11-01,38.0579,38.079,37.93,37.96,24442,38.0579,38.079,37.93,37.96,24442,0.0,1.0
2021-11-02,38.12,38.169,37.97,37.97,5573,38.12,38.169,37.97,37.97,5573,0.0,1.0
2021-11-03,38.3,38.3,38.02,38.02,5907,38.3,38.3,38.02,38.02,5907,0.0,1.0
2021-11-04,38.3293,38.38,38.26,38.26,19001,38.3293,38.38,38.26,38.26,19001,0.0,1.0
2021-11-05,38.3868,38.5099,38.345,38.48,4640,38.3868,38.5099,38.345,38.48,4640,0.0,1.0
2021-11-08,38.3743,38.449,38.28,38.44,36061,38.3743,38.449,38.28,38.44,36061,0.0,1.0
2021-11-09,38.2923,38.31,38.23,38.3,16014,38.2923,38.31,38.23,38.3,16014,0.0,1.0
2021-11-10,38.13,38.29,38.1,38.29,15469,38.13,38.29,38.1,38.29,15469,0.0,1.0
2021-11-11,38.1578,38.26,38.1578,38.26,3718,38.1578,38.26,38.1578,38.26,3718,0.0,1.0
2021-11-12,38.295,38.33,38.1316,38.3,7718,38.295,38.33,38.1316,38.3,7718,0.0,1.0
2021-11-15,38.33,38.4,38.26,38.4,4989,38.33,38.4,38.26,38.4,4989,0.0,1.0
2021-11-16,38.3838,38.45,38.31,38.32,42752,38.3838,38.45,38.31,38.32,42752,0.0,1.0
2021-11-17,38.3079,38.35,38.2501,38.2501,3397,38.3079,38.35,38.2501,38.2501,3397,0.0,1.0
2021-11-18,38.3425,38.41,38.28,38.29,9450,38.3425,38.41,38.28,38.29,9450,0.0,1.0
2021-11-19,38.3192,38.4099,38.272,38.3015,28713,38.3192,38.4099,38.272,38.3015,28713,0.0,1.0
2021-11-22,38.2824,38.51,38.2824,38.34,14199,38.2824,38.51,38.2824,38.34,14199,0.0,1.0
2021-11-23,38.2783,38.34,38.13,38.34,510486,38.2783,38.34,38.13,38.34,510486,0.0,1.0
2021-11-24,38.25,38.33,38.1899,38.1899,101194,38.25,38.33,38.1899,38.1899,101194,0.0,1.0
2021-11-26,37.79,37.96,37.77,37.94,5622,37.79,37.96,37.77,37.94,5622,0.0,1.0
2021-11-29,38.1642,38.23,37.96,38.07,25062,38.1642,38.23,37.96,38.07,25062,0.0,1.0
2021-11-30,37.7,38.1,37.7,38.1,5814,37.7,38.1,37.7,38.1,5814,0.0,1.0
2021-12-01,37.43,38.0149,37.43,38.0149,18689,37.43,38.0149,37.43,38.0149,18689,0.0,1.0
2021-12-02,37.7307,37.79,37.37,37.37,6564,37.7307,37.79,37.37,37.37,6564,0.0,1.0
2021-12-03,37.4543,37.57,37.39,37.57,3504,37.4543,37.57,37.39,37.57,3504,0.0,1.0
2021-12-06,37.8087,37.8087,37.67,37.68,8539,37.8087,37.8087,37.67,37.68,8539,0.0,1.0
2021-12-07,38.1856,38.329,38.1501,38.2199,29637,38.1856,38.329,38.1501,38.2199,29637,0.0,1.0
2021-12-08,38.33,38.3399,38.2001,38.23,15992,38.33,38.3399,38.2001,38.23,15992,0.0,1.0
2021-12-09,38.16,38.355,38.16,38.28,2456,38.16,38.355,38.16,38.28,2456,0.0,1.0
2021-12-10,38.427,38.43,38.29,38.29,8798,38.427,38.43,38.29,38.29,8798,0.0,1.0
2021-12-13,38.2574,38.3241,38.251,38.3241,848,38.2574,38.3241,38.251,38.3241,848,0.0,1.0
2021-12-14,38.0902,38.13,37.9505,38.08,7156,38.0902,38.13,37.9505,38.08,7156,0.0,1.0
2021-12-15,38.4197,38.4197,37.9901,38.0702,15893,38.4197,38.4197,37.9901,38.0702,15893,0.0,1.0
2021-12-16,38.25,38.5399,38.1,38.51,11894,38.25,38.5399,38.1,38.51,11894,0.0,1.0
2021-12-17,37.97,38.13,37.93,38.02,10134,37.97,38.13,37.93,38.02,10134,0.0,1.0
2021-12-20,37.74,37.76,37.6,37.71,7511,37.74,37.76,37.6,37.71,7511,0.0,1.0
2021-12-21,38.1376,38.15,37.861,37.965,79928,38.1376,38.15,37.861,37.965,79928,0.0,1.0
2021-12-22,38.43,38.43,38.1,38.1,5329,38.43,38.43,38.1,38.1,5329,0.0,1.0
2021-12-23,38.53,38.59,38.46,38.509,8600,38.53,38.59,38.46,38.509,8600,0.0,1.0
2021-12-27,38.73,38.73,38.51,38.51,7595,38.73,38.73,38.51,38.51,7595,0.0,1.0
2021-12-28,38.6919,38.7406,38.68,38.7401,18888,38.6919,38.7406,38.68,38.7401,18888,0.0,1.0
2021-12-29,38.7968,38.81,38.7201,38.8,5001,38.7968,38.81,38.7201,38.8,5001,0.0,1.0
2021-12-30,38.7494,38.8022,38.7494,38.75,3586,38.7494,38.8022,38.7494,38.75,3586,0.0,1.0
2021-12-31,38.7305,38.77,38.7,38.701,3151,38.7305,38.77,38.7,38.701,3151,0.0,1.0
2022-01-03,38.9,38.9,38.7,38.8199,24889,38.9,38.9,38.7,38.8199,24889,0.0,1.0
2022-01-04,38.88,38.94,38.72,38.875,26639,38.88,38.94,38.72,38.875,26639,0.0,1.0
2022-01-05,38.51,38.87,38.51,38.81,21886,38.51,38.87,38.51,38.81,21886,0.0,1.0
2022-01-06,38.48,38.6,38.3901,38.41,17527,38.48,38.6,38.3901,38.41,17527,0.0,1.0
2022-01-07,38.36,38.48,38.336,38.44,43611,38.36,38.48,38.336,38.44,43611,0.0,1.0
2022-01-10,38.3598,38.3598,37.96,37.96,39415,38.3598,38.3598,37.96,37.96,39415,0.0,1.0
2022-01-11,38.59,38.59,38.276,38.276,50570,38.59,38.59,38.276,38.276,50570,0.0,1.0
2022-01-12,38.6511,38.6511,38.58,38.6,4154,38.6511,38.6511,38.58,38.6,4154,0.0,1.0
2022-01-13,38.3355,38.615,38.331,38.57,22198,38.3355,38.615,38.331,38.57,22198,0.0,1.0
2022-01-14,38.4,38.4,38.13,38.2414,53779,38.4,38.4,38.13,38.2414,53779,0.0,1.0
2022-01-18,37.9466,38.125,37.9301,38.125,15989,37.9466,38.125,37.9301,38.125,15989,0.0,1.0
2022-01-19,37.7946,38.118,37.7946,37.985,12286,37.7946,38.118,37.7946,37.985,12286,0.0,1.0
2022-01-20,37.58,38.08,37.57,38.02,14804,37.58,38.08,37.57,38.02,14804,0.0,1.0
2022-01-21,37.12,37.4901,37.09,37.35,13030,37.12,37.4901,37.09,37.35,13030,0.0,1.0
2022-01-24,37.22,37.23,36.23,36.78,53124,37.22,37.23,36.23,36.78,53124,0.0,1.0
2022-01-25,36.92,37.054,36.38,36.44,48087,36.92,37.054,36.38,36.44,48087,0.0,1.0
2022-01-26,36.68,37.3,36.58,37.13,563203,36.68,37.3,36.58,37.13,563203,0.0,1.0
2022-01-27,36.66,37.22,36.59,36.93,73829,36.66,37.22,36.59,36.93,73829,0.0,1.0
2022-01-28,37.2125,37.2125,36.47,36.54,86124,37.2125,37.2125,36.47,36.54,86124,0.0,1.0
2022-01-31,37.74,37.75,37.35,37.35,61903,37.74,37.75,37.35,37.35,61903,0.0,1.0
2022-02-01,37.94,37.94,37.62,37.62,13861,37.94,37.94,37.62,37.62,13861,0.0,1.0
2022-02-02,38.14,38.148,37.93,37.97,10111,38.14,38.148,37.93,37.97,10111,0.0,1.0
2022-02-03,37.57,37.84,37.43,37.75,12287,37.57,37.84,37.43,37.75,12287,0.0,1.0
2022-02-04,37.58,37.8,37.4257,37.5,7526,37.58,37.8,37.4257,37.5,7526,0.0,1.0
2022-02-07,37.53,37.71,37.53,37.6302,8277,37.53,37.71,37.53,37.6302,8277,0.0,1.0
2022-02-08,37.72,37.755,37.46,37.4901,11789,37.72,37.755,37.46,37.4901,11789,0.0,1.0
2022-02-09,38.04,38.08,37.98,38.0,5974,38.04,38.08,37.98,38.0,5974,0.0,1.0
2022-02-10,37.72,38.03,37.59,37.98,15397,37.72,38.03,37.59,37.98,15397,0.0,1.0
2022-02-11,37.16,37.715,37.11,37.69,10035,37.16,37.715,37.11,37.69,10035,0.0,1.0
2022-02-14,37.16,37.2,36.95,37.2,4048,37.16,37.2,36.95,37.2,4048,0.0,1.0
2022-02-15,37.53,37.53,37.35,37.47,27822,37.53,37.53,37.35,37.47,27822,0.0,1.0
2022-02-16,37.53,37.58,37.28,37.38,118031,37.53,37.58,37.28,37.38,118031,0.0,1.0
2022-02-17,37.05,37.2744,37.04,37.19,8790,37.05,37.2744,37.04,37.19,8790,0.0,1.0
2022-02-18,36.86,37.087,36.79,36.96,13777,36.86,37.087,36.79,36.96,13777,0.0,1.0
2022-02-22,36.68,36.92,36.51,36.69,13642,36.68,36.92,36.51,36.69,13642,0.0,1.0
2022-02-23,36.18,36.4701,36.16,36.47,9221,36.18,36.4701,36.16,36.47,9221,0.0,1.0
2022-02-24,36.51,36.52,35.45,35.45,8558,36.51,36.52,35.45,35.45,8558,0.0,1.0
2022-02-25,37.04,37.04,36.6599,36.6599,4498,37.04,37.04,36.6599,36.6599,4498,0.0,1.0
2022-02-28,37.05,37.08,36.72,36.8,5657,37.05,37.08,36.72,36.8,5657,0.0,1.0
2022-03-01,36.55,36.99,36.505,36.91,19016,36.55,36.99,36.505,36.91,19016,0.0,1.0
2022-03-02,37.0841,37.16,36.78,36.83,8175,37.0841,37.16,36.78,36.83,8175,0.0,1.0
2022-03-03,36.9175,37.03,36.848,36.87,9232,36.9175,37.03,36.848,36.87,9232,0.0,1.0
2022-03-04,36.83,36.88,36.55,36.65,58514,36.83,36.88,36.55,36.65,58514,0.0,1.0
2022-03-07,35.98,36.66,35.98,36.66,22750,35.98,36.66,35.98,36.66,22750,0.0,1.0
2022-03-08,35.9,36.23,35.8072,35.8072,8359,35.9,36.23,35.8072,35.8072,8359,0.0,1.0
2022-03-09,36.51,36.52,36.23,36.25,10623,36.51,36.52,36.23,36.25,10623,0.0,1.0
2022-03-10,36.3934,36.469,36.09,36.22,64648,36.3934,36.469,36.09,36.22,64648,0.0,1.0
2022-03-11,36.0807,36.4388,36.0807,36.35,1784,36.0807,36.4388,36.0807,36.35,1784,0.0,1.0
2022-03-14,35.84,36.205,35.83,36.205,2039,35.84,36.205,35.83,36.205,2039,0.0,1.0
2022-03-15,36.4157,36.489,36.1858,36.295,1677,36.4157,36.489,36.1858,36.295,1677,0.0,1.0
2022-03-16,36.8854,36.8879,36.55,36.65,6167,36.8854,36.8879,36.55,36.65,6167,0.0,1.0
2022-03-17,37.32,37.32,36.9674,37.1,4558,37.32,37.32,36.9674,37.1,4558,0.0,1.0
2022-03-18,37.537,37.537,37.22,37.22,18257,37.537,37.537,37.22,37.22,18257,0.0,1.0
2022-03-21,37.5366,37.699,37.42,37.699,24370,37.5366,37.699,37.42,37.699,24370,0.0,1.0
2022-03-22,37.8243,37.89,37.72,37.73,34712,37.8243,37.89,37.72,37.73,34712,0.0,1.0
2022-03-23,37.6,37.75,37.57,37.71,1054952,37.6,37.75,37.57,37.71,1054952,0.0,1.0
2022-03-24,37.95,37.95,37.74,37.76,5565,37.95,37.95,37.74,37.76,5565,0.0,1.0
2022-03-25,38.025,38.025,37.89,37.89,8690,38.025,38.025,37.89,37.89,8690,0.0,1.0
2022-03-28,38.1712,38.1712,37.8827,38.07,33107,38.1712,38.1712,37.8827,38.07,33107,0.0,1.0
2022-03-29,38.5056,38.55,38.3211,38.3301,4042,38.5056,38.55,38.3211,38.3301,4042,0.0,1.0
2022-03-30,38.3049,38.429,38.221,38.345,5125,38.3049,38.429,38.221,38.345,5125,0.0,1.0
2022-03-31,38.0472,38.37,38.0472,38.2935,13689,38.0472,38.37,38.0472,38.2935,13689,0.0,1.0
2022-04-01,38.11,38.13,37.9,38.1,30551,38.11,38.13,37.9,38.1,30551,0.0,1.0
2022-04-04,38.2491,38.2491,38.1,38.1,3060,38.2491,38.2491,38.1,38.1,3060,0.0,1.0
2022-04-05,37.92,38.1589,37.89,38.14,41955,37.92,38.1589,37.89,38.14,41955,0.0,1.0
2022-04-06,37.6903,37.788,37.6091,37.625,113702,37.6903,37.788,37.6091,37.625,113702,0.0,1.0
2022-04-07,37.8417,37.94,37.5701,37.725,3327,37.8417,37.94,37.5701,37.725,3327,0.0,1.0
2022-04-08,37.7883,37.9499,37.7883,37.8013,10562,37.7883,37.9499,37.7883,37.8013,10562,0.0,1.0
2022-04-11,37.34,37.56,37.33,37.5045,8932,37.34,37.56,37.33,37.5045,8932,0.0,1.0
2022-04-12,37.22,37.6175,37.178,37.6,13976,37.22,37.6175,37.178,37.6,13976,0.0,1.0
2022-04-13,37.5945,37.5986,37.3607,37.4137,16129,37.5945,37.5986,37.3607,37.4137,16129,0.0,1.0
2022-04-14,37.2994,37.539,37.2994,37.52,5372,37.2994,37.539,37.2994,37.52,5372,0.0,1.0
2022-04-18,37.2038,37.356,37.1267,37.325,11364,37.2038,37.356,37.1267,37.325,11364,0.0,1.0
2022-04-19,37.61,37.73,37.156,37.156,14237,37.61,37.73,37.156,37.156,14237,0.0,1.0
2022-04-20,37.57,37.8,37.57,37.7488,796923,37.57,37.8,37.57,37.7488,796923,0.0,1.0
2022-04-21,37.2805,37.8,37.21,37.78,15729,37.2805,37.8,37.21,37.78,15729,0.0,1.0
2022-04-22,36.52,37.12,36.52,37.11,13016,36.52,37.12,36.52,37.11,13016,0.0,1.0
2022-04-25,36.735,36.735,36.2599,36.3491,12305,36.735,36.735,36.2599,36.3491,12305,0.0,1.0
2022-04-26,36.0989,36.55,36.0819,36.525,21414,36.0989,36.55,36.0819,36.525,21414,0.0,1.0
2022-04-27,36.124,36.375,36.06,36.162,17226,36.124,36.375,36.06,36.162,17226,0.0,1.0
2022-04-28,36.65,36.7727,36.1674,36.1674,6933,36.65,36.7727,36.1674,36.1674,6933,0.0,1.0
2022-04-29,35.7747,36.3954,35.7747,36.36,5157,35.7747,36.3954,35.7747,36.36,5157,0.0,1.0
2022-05-02,35.941,35.941,35.48,35.86,11784,35.941,35.941,35.48,35.86,11784,0.0,1.0
2022-05-03,36.0957,36.1009,36.006,36.1,8562,36.0957,36.1009,36.006,36.1,8562,0.0,1.0
2022-05-04,36.83,36.8699,35.96,36.23,22497,36.83,36.8699,35.96,36.23,22497,0.0,1.0
2022-05-05,35.96,36.05,35.75,36.05,11541,35.96,36.05,35.75,36.05,11541,0.0,1.0
2022-05-06,35.82,35.89,35.58,35.79,9801,35.82,35.89,35.58,35.79,9801,0.0,1.0
2022-05-09,35.08,35.53,35.03,35.53,26600,35.08,35.53,35.03,35.53,26600,0.0,1.0
2022-05-10,35.1943,35.56,34.995,35.56,7661,35.1943,35.56,34.995,35.56,7661,0.0,1.0
2022-05-11,34.8865,35.3875,34.8865,35.2791,2837,34.8865,35.3875,34.8865,35.2791,2837,0.0,1.0
2022-05-12,34.9,34.995,34.45,34.64,29400,34.9,34.995,34.45,34.64,29400,0.0,1.0
2022-05-13,35.3329,35.39,35.05,35.05,8296,35.3329,35.39,35.05,35.05,8296,0.0,1.0
2022-05-16,35.3082,35.48,35.23,35.23,11608,35.3082,35.48,35.23,35.23,11608,0.0,1.0
2022-05-17,35.74,35.766,35.55,35.61,19725,35.74,35.766,35.55,35.61,19725,0.0,1.0
2022-05-18,34.8719,34.965,34.8,34.9498,20921,34.8719,34.965,34.8,34.9498,20921,0.0,1.0
2022-05-19,34.8218,34.9899,34.63,34.63,39718,34.8218,34.9899,34.63,34.63,39718,0.0,1.0
2022-05-20,34.82,34.9,34.37,34.9,23061,34.82,34.9,34.37,34.9,23061,0.0,1.0
2022-05-23,35.1709,35.23,34.94,34.982,12002,35.1709,35.23,34.94,34.982,12002,0.0,1.0
2022-05-24,35.0289,35.08,34.71,35.04,11731,35.0289,35.08,34.71,35.04,11731,0.0,1.0
2022-05-25,35.2575,35.31,35.05,35.1,83481,35.2575,35.31,35.05,35.1,83481,0.0,1.0
2022-05-26,35.6552,35.76,35.47,35.49,28161,35.6552,35.76,35.47,35.49,28161,0.0,1.0
2022-05-27,36.07,36.14,35.87,35.87,16236,36.07,36.14,35.87,35.87,16236,0.0,1.0
2022-05-31,35.96,36.17,35.91,35.97,9714,35.96,36.17,35.91,35.97,9714,0.0,1.0
2022-06-01,35.81,35.92,35.74,35.92,5479,35.81,35.92,35.74,35.92,5479,0.0,1.0
2022-06-02,36.18,36.18,35.7944,35.7944,8877,36.18,36.18,35.7944,35.7944,8877,0.0,1.0
2022-06-03,35.91,36.02,35.87,36.02,1668,35.91,36.02,35.87,36.02,1668,0.0,1.0
2022-06-06,35.9975,36.0354,35.96,36.0354,384,35.9975,36.0354,35.96,36.0354,384,0.0,1.0
2022-06-07,36.14,36.16,35.8572,35.9,2289,36.14,36.16,35.8572,35.9,2289,0.0,1.0
2022-06-08,35.9795,36.1451,35.96,36.05,4347,35.9795,36.1451,35.96,36.05,4347,0.0,1.0
2022-06-09,35.56,36.01,35.56,36.01,9506,35.56,36.01,35.56,36.01,9506,0.0,1.0
2022-06-10,35.0116,35.05,34.99,34.99,880,35.0116,35.05,34.99,34.99,880,0.0,1.0
2022-06-13,34.0635,34.44,34.0635,34.33,2291,34.0635,34.44,34.0635,34.33,2291,0.0,1.0
2022-06-14,34.0485,34.2608,33.86,34.09,15491,34.0485,34.2608,33.86,34.09,15491,0.0,1.0
2022-06-15,34.34,34.61,34.16,34.37,18570,34.34,34.61,34.16,34.37,18570,0.0,1.0
2022-06-16,33.61,33.6838,33.52,33.6838,14991,33.61,33.6838,33.52,33.6838,14991,0.0,1.0
2022-06-17,33.68,33.81,33.52,33.8,10603,33.68,33.81,33.52,33.8,10603,0.0,1.0
2022-06-21,34.29,34.4109,34.29,34.35,4025,34.29,34.4109,34.29,34.35,4025,0.0,1.0
2022-06-22,34.31,34.59,34.07,34.12,34136,34.31,34.59,34.07,34.12,34136,0.0,1.0
2022-06-23,34.55,34.585,34.2901,34.48,1005710,34.55,34.585,34.2901,34.48,1005710,0.0,1.0
2022-06-24,35.16,35.16,34.7601,34.7601,4227,35.16,35.16,34.7601,34.7601,4227,0.0,1.0
2022-06-27,35.14,35.29,35.14,35.1673,3231,35.14,35.29,35.14,35.1673,3231,0.0,1.0
2022-06-28,34.84,35.15,34.7725,35.15,1437,34.84,35.15,34.7725,35.15,1437,0.0,1.0
2022-06-29,34.84,34.84,34.66,34.68,7054,34.84,34.84,34.66,34.68,7054,0.0,1.0
2022-06-30,34.54,34.7451,34.26,34.5,14952,34.54,34.7451,34.26,34.5,14952,0.0,1.0
2022-07-01,34.8,34.8,34.3216,34.628,11100,34.8,34.8,34.3216,34.628,11100,0.0,1.0
2022-07-05,34.85,34.85,34.4119,34.4119,7455,34.85,34.85,34.4119,34.4119,7455,0.0,1.0
2022-07-06,34.94,34.94,34.76,34.82,4751,34.94,34.94,34.76,34.82,4751,0.0,1.0
2022-07-07,35.28,35.2899,35.245,35.26,1114,35.28,35.2899,35.245,35.26,1114,0.0,1.0
2022-07-08,35.3,35.41,35.221,35.31,1865,35.3,35.41,35.221,35.31,1865,0.0,1.0
2022-07-11,35.0942,35.2633,35.07,35.2633,1094,35.0942,35.2633,35.07,35.2633,1094,0.0,1.0
2022-07-12,34.939,35.17,34.89,35.0331,1068,34.939,35.17,34.89,35.0331,1068,0.0,1.0
2022-07-13,34.8619,35.0199,34.64,34.64,3413,34.8619,35.0199,34.64,34.64,3413,0.0,1.0
2022-07-14,34.8194,34.8194,34.39,34.39,5922,34.8194,34.8194,34.39,34.39,5922,0.0,1.0
2022-07-15,35.2333,35.269,35.125,35.125,8398,35.2333,35.269,35.125,35.125,8398,0.0,1.0
2022-07-18,35.0725,35.4904,35.0725,35.4904,3911,35.0725,35.4904,35.0725,35.4904,3911,0.0,1.0
2022-07-19,35.6448,35.68,35.3351,35.3351,6594,35.6448,35.68,35.3351,35.3351,6594,0.0,1.0
2022-07-20,35.69,35.86,35.66,35.66,411040,35.69,35.86,35.66,35.66,411040,0.0,1.0
2022-07-21,35.93,35.93,35.68,35.68,10035,35.93,35.93,35.68,35.68,10035,0.0,1.0
2022-07-22,35.8489,35.9801,35.73,35.98,5029,35.8489,35.9801,35.73,35.98,5029,0.0,1.0
2022-07-25,35.84,35.915,35.77,35.85,13700,35.84,35.915,35.77,35.85,13700,0.0,1.0
2022-07-26,35.677,35.72,35.677,35.72,1807,35.677,35.72,35.677,35.72,1807,0.0,1.0
2022-07-27,36.1871,36.1871,35.88,35.88,4868,36.1871,36.1871,35.88,35.88,4868,0.0,1.0
2022-07-28,36.31,36.39,36.17,36.28,13084,36.31,36.39,36.17,36.28,13084,0.0,1.0
2022-07-29,36.56,36.57,36.4201,36.4613,12969,36.56,36.57,36.4201,36.4613,12969,0.0,1.0
2022-08-01,36.49,36.6,36.41,36.41,10359,36.49,36.6,36.41,36.41,10359,0.0,1.0
2022-08-02,36.488,36.51,36.3909,36.51,41969,36.488,36.51,36.3909,36.51,41969,0.0,1.0
2022-08-03,36.577,36.64,36.5277,36.5599,16928,36.577,36.64,36.5277,36.5599,16928,0.0,1.0
2022-08-04,36.64,36.66,36.58,36.63,18037,36.64,36.66,36.58,36.63,18037,0.0,1.0
2022-08-05,36.6311,36.68,36.4601,36.4601,7259,36.6311,36.68,36.4601,36.4601,7259,0.0,1.0
2022-08-08,36.6509,36.72,36.6121,36.71,6417,36.6509,36.72,36.6121,36.71,6417,0.0,1.0
2022-08-09,36.6299,36.689,36.62,36.6211,22556,36.6299,36.689,36.62,36.6211,22556,0.0,1.0
2022-08-10,36.7799,36.82,36.7,36.74,206422,36.7799,36.82,36.7,36.74,206422,0.0,1.0
2022-08-11,36.77,36.82,36.67,36.82,71297,36.77,36.82,36.67,36.82,71297,0.0,1.0
2022-08-12,36.81,36.85,36.75,36.7615,27928,36.81,36.85,36.75,36.7615,27928,0.0,1.0
2022-08-15,36.785,36.85,36.75,36.8099,48994,36.785,36.85,36.75,36.8099,48994,0.0,1.0
2022-08-16,36.7825,36.85,36.7501,36.78,51503,36.7825,36.85,36.7501,36.78,51503,0.0,1.0
2022-08-17,36.82,36.86,36.71,36.71,189873,36.82,36.86,36.71,36.71,189873,0.0,1.0
2022-08-18,36.84,36.91,36.73,36.82,723610,36.84,36.91,36.73,36.82,723610,0.0,1.0
2022-08-19,36.84,36.884,36.79,36.84,1371888,36.84,36.884,36.79,36.84,1371888,0.0,1.0
2022-08-22,36.31,36.58,36.22,36.58,367550,36.31,36.58,36.22,36.58,367550,0.0,1.0
2022-08-23,36.27,36.42,36.2083,36.3,156270,36.27,36.42,36.2083,36.3,156270,0.0,1.0
2022-08-24,36.35,36.41,36.18,36.24,454753,36.35,36.41,36.18,36.24,454753,0.0,1.0
2022-08-25,36.62,36.65,36.37,36.43,71443,36.62,36.65,36.37,36.43,71443,0.0,1.0
2022-08-26,35.825,36.69,35.798,36.69,113300,35.825,36.69,35.798,36.69,113300,0.0,1.0
2022-08-29,35.635,35.81,35.5,35.66,180520,35.635,35.81,35.5,35.66,180520,0.0,1.0
2022-08-30,35.36,35.72,35.249,35.72,110925,35.36,35.72,35.249,35.72,110925,0.0,1.0
2022-08-31,35.16,35.4197,35.16,35.399,55074,35.16,35.4197,35.16,35.399,55074,0.0,1.0
2022-09-01,35.26,35.26,34.83,35.03,59711,35.26,35.26,34.83,35.03,59711,0.0,1.0
2022-09-02,35.0,35.5498,34.8509,35.54,51625,35.0,35.5498,34.8509,35.54,51625,0.0,1.0
2022-09-06,34.9,35.06,34.7601,35.0,56069,34.9,35.06,34.7601,35.0,56069,0.0,1.0
2022-09-07,35.3237,35.37,34.89,34.89,25382,35.3237,35.37,34.89,34.89,25382,0.0,1.0
2022-09-08,35.51,35.519,35.11,35.21,28611,35.51,35.519,35.11,35.21,28611,0.0,1.0
2022-09-09,35.92,35.95,35.67,35.67,51536,35.92,35.95,35.67,35.67,51536,0.0,1.0
2022-09-12,36.1203,36.2,36.02,36.05,68312,36.1203,36.2,36.02,36.05,68312,0.0,1.0
2022-09-13,34.9898,35.55,34.93,35.55,66139,34.9898,35.55,34.93,35.55,66139,0.0,1.0
2022-09-14,35.0202,35.12,34.85,34.98,99985,35.0202,35.12,34.85,34.98,99985,0.0,1.0
2022-09-15,34.78,35.12,34.7061,34.91,50999,34.78,35.12,34.7061,34.91,50999,0.0,1.0
2022-09-16,34.6101,34.63,34.38,34.49,135045,34.6101,34.63,34.38,34.49,135045,0.0,1.0
2022-09-19,34.76,34.78,34.4117,34.4117,32521,34.76,34.78,34.4117,34.4117,32521,0.0,1.0
2022-09-20,34.46,34.57,34.33,34.57,81083,34.46,34.57,34.33,34.57,81083,0.0,1.0
2022-09-21,34.04,34.71,34.04,34.58,228164,34.04,34.71,34.04,34.58,228164,0.0,1.0
2022-09-22,33.89,34.07,33.797,33.98,28268,33.89,34.07,33.797,33.98,28268,0.0,1.0
2022-09-23,33.43,33.61,33.13,33.61,21988,33.43,33.61,33.13,33.61,21988,0.0,1.0
2022-09-26,33.225,33.55,33.13,33.26,30350,33.225,33.55,33.13,33.26,30350,0.0,1.0
2022-09-27,33.15,33.58,32.986,33.44,590064,33.15,33.58,32.986,33.44,590064,0.0,1.0
2022-09-28,33.59,33.7,33.1,33.1,54449,33.59,33.7,33.1,33.1,54449,0.0,1.0
2022-09-29,33.09,33.215,32.9,33.14,49070,33.09,33.215,32.9,33.14,49070,0.0,1.0
2022-09-30,32.84,33.3,32.82,33.1,35605,32.84,33.3,32.82,33.1,35605,0.0,1.0
2022-10-03,33.38,33.52,33.0,33.0,14802,33.38,33.52,33.0,33.0,14802,0.0,1.0
2022-10-04,34.09,34.09,33.79,33.8,139008,34.09,34.09,33.79,33.8,139008,0.0,1.0
2022-10-05,34.02,34.1881,33.69,33.75,153198,34.02,34.1881,33.69,33.75,153198,0.0,1.0
2022-10-06,33.79,34.11,33.79,34.11,22109,33.79,34.11,33.79,34.11,22109,0.0,1.0
2022-10-07,33.11,33.39,33.0555,33.31,31522,33.11,33.39,33.0555,33.31,31522,0.0,1.0
2022-10-10,32.94,33.14,32.85,33.14,13344,32.94,33.14,32.85,33.14,13344,0.0,1.0
2022-10-11,32.76,33.1319,32.6982,32.7507,23599,32.76,33.1319,32.6982,32.7507,23599,0.0,1.0
2022-10-12,32.71,32.9189,32.71,32.79,9923,32.71,32.9189,32.71,32.79,9923,0.0,1.0
2022-10-13,33.29,33.3644,32.22,32.22,50001,33.29,33.3644,32.22,32.22,50001,0.0,1.0
2022-10-14,32.795,33.1199,32.765,33.1,7640,32.795,33.1199,32.765,33.1,7640,0.0,1.0
2022-10-17,33.35,33.465,33.29,33.42,8358,33.35,33.465,33.29,33.42,8358,0.0,1.0
2022-10-18,33.67,33.8971,33.46,33.87,10174,33.67,33.8971,33.46,33.87,10174,0.0,1.0
2022-10-19,33.48,33.61,33.34,33.57,1822,33.48,33.61,33.34,33.57,1822,0.0,1.0
2022-10-20,33.3167,33.735,33.2401,33.7075,33399,33.3167,33.735,33.2401,33.7075,33399,0.0,1.0
2022-10-21,33.84,33.9251,33.41,33.62,5581,33.84,33.9251,33.41,33.62,5581,0.0,1.0
2022-10-24,34.14,34.18,33.92,33.92,14583,34.14,34.18,33.92,33.92,14583,0.0,1.0
2022-10-25,34.53,34.5725,34.31,34.35,54430,34.53,34.5725,34.31,34.35,54430,0.0,1.0
2022-10-26,34.3835,34.6399,34.32,34.53,774105,34.3835,34.6399,34.32,34.53,774105,0.0,1.0
2022-10-27,34.19,34.56,34.19,34.465,16121,34.19,34.56,34.19,34.465,16121,0.0,1.0
2022-10-28,34.81,34.83,34.445,34.445,49569,34.81,34.83,34.445,34.445,49569,0.0,1.0
2022-10-31,34.63,34.73,34.61,34.6482,33234,34.63,34.73,34.61,34.6482,33234,0.0,1.0
2022-11-01,34.56,34.68,34.56,34.6,2560,34.56,34.68,34.56,34.6,2560,0.0,1.0
2022-11-02,33.99,34.745,33.99,34.44,17421,33.99,34.745,33.99,34.44,17421,0.0,1.0
2022-11-03,33.735,33.86,33.65,33.65,10170,33.735,33.86,33.65,33.65,10170,0.0,1.0
2022-11-04,34.04,34.21,33.67,33.82,8918,34.04,34.21,33.67,33.82,8918,0.0,1.0
2022-11-07,34.2601,34.3008,34.0478,34.14,6953,34.2601,34.3008,34.0478,34.14,6953,0.0,1.0
2022-11-08,34.4488,34.62,34.2301,34.34,35828,34.4488,34.62,34.2301,34.34,35828,0.0,1.0
2022-11-09,33.9224,34.27,33.9224,34.27,12026,33.9224,34.27,33.9224,34.27,12026,0.0,1.0
2022-11-10,35.275,35.275,34.915,34.915,14878,35.275,35.275,34.915,34.915,14878,0.0,1.0
2022-11-11,35.483,35.5114,35.32,35.37,7065,35.483,35.5114,35.32,35.37,7065,0.0,1.0
2022-11-14,35.2789,35.576,35.2789,35.451,40327,35.2789,35.576,35.2789,35.451,40327,0.0,1.0
2022-11-15,35.4625,35.6882,35.26,35.58,8251,35.4625,35.6882,35.26,35.58,8251,0.0,1.0
2022-11-16,35.28,35.37,35.28,35.31,11969,35.28,35.37,35.28,35.31,11969,0.0,1.0
2022-11-17,35.2,35.29,35.0001,35.01,24067,35.2,35.29,35.0001,35.01,24067,0.0,1.0
2022-11-18,35.345,35.48,35.2,35.48,16427,35.345,35.48,35.2,35.48,16427,0.0,1.0
2022-11-21,35.2604,35.2604,35.18,35.24,20322,35.2604,35.2604,35.18,35.24,20322,0.0,1.0
2022-11-22,35.5825,35.5825,35.3092,35.3092,51294,35.5825,35.5825,35.3092,35.3092,51294,0.0,1.0
2022-11-23,35.83,35.83,35.58,35.6,988210,35.83,35.83,35.58,35.6,988210,0.0,1.0
2022-11-25,35.7691,35.8325,35.698,35.698,23997,35.7691,35.8325,35.698,35.698,23997,0.0,1.0
2022-11-28,35.36,35.57,35.34,35.57,5468,35.36,35.57,35.34,35.57,5468,0.0,1.0
2022-11-29,35.321,35.375,35.23,35.375,32693,35.321,35.375,35.23,35.375,32693,0.0,1.0
2022-11-30,36.0429,36.045,35.2,35.275,7533,36.0429,36.045,35.2,35.275,7533,0.0,1.0
2022-12-01,36.1186,36.145,35.955,35.9801,11590,36.1186,36.145,35.955,35.9801,11590,0.0,1.0
2022-12-02,36.09,36.105,35.89,35.89,14162,36.09,36.105,35.89,35.89,14162,0.0,1.0
2022-12-05,35.64,35.8,35.5373,35.8,20668,35.64,35.8,35.5373,35.8,20668,0.0,1.0
2022-12-06,35.2222,35.62,35.1,35.62,10641,35.2222,35.62,35.1,35.62,10641,0.0,1.0
2022-12-07,35.1961,35.28,35.11,35.17,47207,35.1961,35.28,35.11,35.17,47207,0.0,1.0
2022-12-08,35.3607,35.4,35.3006,35.4,8560,35.3607,35.4,35.3006,35.4,8560,0.0,1.0
2022-12-09,35.2072,35.4224,35.2072,35.325,13672,35.2072,35.4224,35.2072,35.325,13672,0.0,1.0
2022-12-12,35.5366,35.5366,35.22,35.25,10682,35.5366,35.5366,35.22,35.25,10682,0.0,1.0
2022-12-13,35.7743,35.79,35.63,35.63,11876,35.7743,35.79,35.63,35.63,11876,0.0,1.0
2022-12-14,35.655,35.9485,35.56,35.69,30139,35.655,35.9485,35.56,35.69,30139,0.0,1.0
2022-12-15,34.9498,35.07,34.8975,35.07,3870,34.9498,35.07,34.8975,35.07,3870,0.0,1.0
2022-12-16,34.7361,34.805,34.53,34.805,15610,34.7361,34.805,34.53,34.805,15610,0.0,1.0
2022-12-19,34.503,35.0399,34.3701,34.7767,13899,34.503,35.0399,34.3701,34.7767,13899,0.0,1.0
2022-12-20,34.55,34.64,34.38,34.38,19258,34.55,34.64,34.38,34.38,19258,0.0,1.0
2022-12-21,34.85,34.96,34.7416,34.76,58568,34.85,34.96,34.7416,34.76,58568,0.0,1.0
2022-12-22,34.5166,34.5166,34.22,34.41,9051,34.5166,34.5166,34.22,34.41,9051,0.0,1.0
2022-12-23,34.65,34.655,34.53,34.53,3965,34.65,34.655,34.53,34.53,3965,0.0,1.0
2022-12-27,34.6024,34.67,34.54,34.59,22659,34.6024,34.67,34.54,34.59,22659,0.0,1.0
2022-12-28,34.3025,34.67,34.27,34.55,24312,34.3025,34.67,34.27,34.55,24312,0.0,1.0
2022-12-29,34.7384,34.76,34.64,34.69,19992,34.7384,34.76,34.64,34.69,19992,0.0,1.0
2022-12-30,34.6549,34.6549,34.465,34.5301,6935,34.6549,34.6549,34.465,34.5301,6935,0.0,1.0
2023-01-03,34.54,34.61,34.41,34.5794,10655,34.54,34.61,34.41,34.5794,10655,0.0,1.0
2023-01-04,34.71,34.86,34.6,34.62,15473,34.71,34.86,34.6,34.62,15473,0.0,1.0
2023-01-05,34.4801,34.62,34.4801,34.53,8264,34.4801,34.62,34.4801,34.53,8264,0.0,1.0
2023-01-06,35.073,35.073,34.57,34.74,5437,35.073,35.073,34.57,34.74,5437,0.0,1.0
2023-01-09,35.0519,35.41,35.0519,35.31,5417,35.0519,35.41,35.0519,35.31,5417,0.0,1.0
2023-01-10,35.2165,35.2165,34.99,35.07,33316,35.2165,35.2165,34.99,35.07,33316,0.0,1.0
2023-01-11,35.5008,35.5008,35.3,35.3,3767,35.5008,35.5008,35.3,35.3,3767,0.0,1.0
2023-01-12,35.5964,35.72,35.45,35.45,1866,35.5964,35.72,35.45,35.45,1866,0.0,1.0
2023-01-13,35.7216,35.7216,35.4767,35.4767,6289,35.7216,35.7216,35.4767,35.4767,6289,0.0,1.0
2023-01-17,35.65,35.7821,35.6,35.665,7403,35.65,35.7821,35.6,35.665,7403,0.0,1.0
2023-01-18,35.23,35.78,35.23,35.746,20071,35.23,35.78,35.23,35.746,20071,0.0,1.0
2023-01-19,35.0743,35.1677,34.96,35.045,10293,35.0743,35.1677,34.96,35.045,10293,0.0,1.0
2023-01-20,35.5155,35.549,35.12,35.2,5223,35.5155,35.549,35.12,35.2,5223,0.0,1.0
2023-01-23,35.87,35.95,35.5343,35.5343,14748,35.87,35.95,35.5343,35.5343,14748,0.0,1.0
2023-01-24,35.8129,35.889,35.67,35.75,11120,35.8129,35.889,35.67,35.75,11120,0.0,1.0
2023-01-25,35.7788,35.8191,35.4399,35.445,13150,35.7788,35.8191,35.4399,35.445,13150,0.0,1.0
2023-01-26,36.052,36.052,35.83,35.915,2595,36.052,36.052,35.83,35.915,2595,0.0,1.0
2023-01-27,36.1668,36.31,36.0355,36.0355,10054,36.1668,36.31,36.0355,36.0355,10054,0.0,1.0
2023-01-30,35.8439,36.03,35.835,36.029,20061,35.8439,36.03,35.835,36.029,20061,0.0,1.0
2023-01-31,36.1591,36.1591,35.98,35.986,7381,36.1591,36.1591,35.98,35.986,7381,0.0,1.0
2023-02-01,36.4401,36.51,36.0487,36.12,5429,36.4401,36.51,36.0487,36.12,5429,0.0,1.0
2023-02-02,36.8188,36.94,36.645,36.78,17006,36.8188,36.94,36.645,36.78,17006,0.0,1.0
2023-02-03,36.59,36.93,36.53,36.58,244622,36.59,36.93,36.53,36.58,244622,0.0,1.0
2023-02-06,36.45,36.538,36.33,36.42,31134,36.45,36.538,36.33,36.42,31134,0.0,1.0
2023-02-07,36.827,36.827,36.31,36.41,21197,36.827,36.827,36.31,36.41,21197,0.0,1.0
2023-02-08,36.51,36.71,36.45,36.71,285611,36.51,36.71,36.45,36.71,285611,0.0,1.0
2023-02-09,36.31,36.65,36.23,36.4,40693,36.31,36.65,36.23,36.4,40693,0.0,1.0
2023-02-10,36.3699,36.3699,36.13,36.13,18263,36.3699,36.3699,36.13,36.13,18263,0.0,1.0
2023-02-13,36.621,36.6299,36.3,36.3,6075,36.621,36.6299,36.3,36.3,6075,0.0,1.0
2023-02-14,36.63,36.676,36.34,36.6,43281,36.63,36.676,36.34,36.6,43281,0.0,1.0
2023-02-15,36.6677,36.67,36.447,36.447,21716,36.6677,36.67,36.447,36.447,21716,0.0,1.0
2023-02-16,36.3493,36.618,36.3493,36.418,27623,36.3493,36.618,36.3493,36.418,27623,0.0,1.0
2023-02-17,36.2979,36.31,36.11,36.17,83505,36.2979,36.31,36.11,36.17,83505,0.0,1.0
2023-02-21,35.79,36.05,35.7501,36.05,26820,35.79,36.05,35.7501,36.05,26820,0.0,1.0
2023-02-22,35.7232,35.898,35.66,35.8685,20452,35.7232,35.898,35.66,35.8685,20452,0.0,1.0
2023-02-23,35.8769,35.91,35.64,35.91,65854,35.8769,35.91,35.64,35.91,65854,0.0,1.0
2023-02-24,35.6167,35.6167,35.43,35.59,15571,35.6167,35.6167,35.43,35.59,15571,0.0,1.0
2023-02-27,35.69,35.745,35.65,35.72,2901,35.69,35.745,35.65,35.72,2901,0.0,1.0
2023-02-28,35.6639,35.77,35.6401,35.7,20171,35.6639,35.77,35.6401,35.7,20171,0.0,1.0
2023-03-01,35.5202,35.575,35.4501,35.51,8943,35.5202,35.575,35.4501,35.51,8943,0.0,1.0
2023-03-02,35.7052,35.7052,35.42,35.43,16914,35.7052,35.7052,35.42,35.43,16914,0.0,1.0
2023-03-03,36.1174,36.12,35.86,35.94,45846,36.1174,36.12,35.86,35.94,45846,0.0,1.0
2023-03-06,36.1263,36.28,36.09,36.2,4300,36.1263,36.28,36.09,36.2,4300,0.0,1.0
2023-03-07,35.7523,36.16,35.75,36.15,25102,35.7523,36.16,35.75,36.15,25102,0.0,1.0
2023-03-08,35.762,35.81,35.69,35.73,6392,35.762,35.81,35.69,35.73,6392,0.0,1.0
2023-03-09,35.32,35.9044,35.32,35.83,18908,35.32,35.9044,35.32,35.83,18908,0.0,1.0
2023-03-10,34.9975,35.43,34.97,35.43,5362,34.9975,35.43,34.97,35.43,5362,0.0,1.0
2023-03-13,34.9537,35.19,34.7216,34.7216,8488,34.9537,35.19,34.7216,34.7216,8488,0.0,1.0
2023-03-14,35.3497,35.44,35.1,35.305,10424,35.3497,35.44,35.1,35.305,10424,0.0,1.0
2023-03-15,35.117,35.179,34.889,34.9301,4863,35.117,35.179,34.889,34.9301,4863,0.0,1.0
2023-03-16,35.5805,35.5805,35.06,35.06,6301,35.5805,35.5805,35.06,35.06,6301,0.0,1.0
2023-03-17,35.3189,35.63,35.1909,35.63,26389,35.3189,35.63,35.1909,35.63,26389,0.0,1.0
2023-03-20,35.4845,35.54,35.4,35.47,48048,35.4845,35.54,35.4,35.47,48048,0.0,1.0
2023-03-21,35.8,35.859,35.6116,35.745,74571,35.8,35.859,35.6116,35.745,74571,0.0,1.0
2023-03-22,35.5005,36.049,35.5005,35.805,843165,35.5005,36.049,35.5005,35.805,843165,0.0,1.0
2023-03-23,35.5287,35.85,35.37,35.67,19259,35.5287,35.85,35.37,35.67,19259,0.0,1.0
2023-03-24,35.61,35.61,35.36,35.37,3883,35.61,35.61,35.36,35.37,3883,0.0,1.0
2023-03-27,35.6768,35.805,35.66,35.7786,35527,35.6768,35.805,35.66,35.7786,35527,0.0,1.0
2023-03-28,35.6344,35.65,35.57,35.65,10615,35.6344,35.65,35.57,35.65,10615,0.0,1.0
2023-03-29,35.9834,35.99,35.84,35.91,25785,35.9834,35.99,35.84,35.91,25785,0.0,1.0
2023-03-30,36.1203,36.2,36.04,36.2,20856,36.1203,36.2,36.04,36.2,20856,0.0,1.0
2023-03-31,36.4773,36.48,36.2712,36.2712,9404,36.4773,36.48,36.2712,36.2712,9404,0.0,1.0
2023-04-03,36.5616,36.6,36.41,36.51,150682,36.5616,36.6,36.41,36.51,150682,0.0,1.0
2023-04-04,36.3936,36.5905,36.35,36.56,21754,36.3936,36.5905,36.35,36.56,21754,0.0,1.0
2023-04-05,36.3799,36.3799,36.2394,36.36,13694,36.3799,36.3799,36.2394,36.36,13694,0.0,1.0
2023-04-06,36.48,36.48,36.27,36.27,14481,36.48,36.48,36.27,36.27,14481,0.0,1.0
2023-04-10,36.428,36.45,36.246,36.34,19040,36.428,36.45,36.246,36.34,19040,0.0,1.0
2023-04-11,36.48,36.58,36.4,36.5,31607,36.48,36.58,36.4,36.5,31607,0.0,1.0
2023-04-12,36.3457,36.59,36.3457,36.51,5113,36.3457,36.59,36.3457,36.51,5113,0.0,1.0
2023-04-13,36.683,36.73,36.46,36.46,22667,36.683,36.73,36.46,36.46,22667,0.0,1.0
2023-04-14,36.6204,36.77,36.48,36.6,11271,36.6204,36.77,36.48,36.6,11271,0.0,1.0
2023-04-17,36.6889,36.75,36.539,36.75,25267,36.6889,36.75,36.539,36.75,25267,0.0,1.0
2023-04-18,36.7197,36.84,36.6101,36.84,19522,36.7197,36.84,36.6101,36.84,19522,0.0,1.0
2023-04-19,36.6766,36.7393,36.59,36.72,12892,36.6766,36.7393,36.59,36.72,12892,0.0,1.0
2023-04-20,36.5261,36.659,36.4395,36.64,76865,36.5261,36.659,36.4395,36.64,76865,0.0,1.0
2023-04-21,36.5564,36.62,36.45,36.62,136631,36.5564,36.62,36.45,36.62,136631,0.0,1.0
2023-04-24,36.5658,36.6,36.47,36.6,20312,36.5658,36.6,36.47,36.6,20312,0.0,1.0
2023-04-25,36.25,36.45,36.2401,36.45,17584,36.25,36.45,36.2401,36.45,17584,0.0,1.0
2023-04-26,36.1286,36.29,36.07,36.29,16154,36.1286,36.29,36.07,36.29,16154,0.0,1.0
2023-04-27,36.5584,36.58,36.23,36.23,11809,36.5584,36.58,36.23,36.23,11809,0.0,1.0
2023-04-28,36.7548,36.78,36.5576,36.5576,78116,36.7548,36.78,36.5576,36.5576,78116,0.0,1.0
2023-05-01,36.72,36.9,36.72,36.73,57675,36.72,36.9,36.72,36.73,57675,0.0,1.0
2023-05-02,36.51,36.6472,36.32,36.6472,238785,36.51,36.6472,36.32,36.6472,238785,0.0,1.0
2023-05-03,36.33,36.5696,36.2961,36.555,72343,36.33,36.5696,36.2961,36.555,72343,0.0,1.0
2023-05-04,36.17,36.22,36.0839,36.2001,107747,36.17,36.22,36.0839,36.2001,107747,0.0,1.0
2023-05-05,36.58,36.66,36.43,36.49,36299,36.58,36.66,36.43,36.49,36299,0.0,1.0
2023-05-08,36.61,36.62,36.54,36.62,17765,36.61,36.62,36.54,36.62,17765,0.0,1.0
2023-05-09,36.46,36.65,36.46,36.62,16684,36.46,36.65,36.46,36.62,16684,0.0,1.0
2023-05-10,36.6,37.06,36.3501,37.06,38807,36.6,37.06,36.3501,37.06,38807,0.0,1.0
2023-05-11,36.5128,36.55,36.4111,36.44,25186,36.5128,36.55,36.4111,36.44,25186,0.0,1.0
2023-05-12,36.53,36.545,36.365,36.545,27574,36.53,36.545,36.365,36.545,27574,0.0,1.0
2023-05-15,36.53,36.599,36.4174,36.49,29413,36.53,36.599,36.4174,36.49,29413,0.0,1.0
2023-05-16,36.4235,36.52,36.4235,36.52,56500,36.4235,36.52,36.4235,36.52,56500,0.0,1.0
2023-05-17,36.675,36.73,36.47,36.54,23903,36.675,36.73,36.47,36.54,23903,0.0,1.0
2023-05-18,36.9207,36.9207,36.62,36.62,176424,36.9207,36.9207,36.62,36.62,176424,0.0,1.0
2023-05-19,36.897,37.02,36.85,37.0,200137,36.897,37.02,36.85,37.0,200137,0.0,1.0
2023-05-22,36.8857,36.98,36.8608,36.93,22194,36.8857,36.98,36.8608,36.93,22194,0.0,1.0
2023-05-23,36.66,36.86,36.615,36.81,113818,36.66,36.86,36.615,36.81,113818,0.0,1.0
2023-05-24,36.47,36.555,36.3915,36.555,721963,36.47,36.555,36.3915,36.555,721963,0.0,1.0
2023-05-25,36.6326,36.72,36.5301,36.57,29678,36.6326,36.72,36.5301,36.57,29678,0.0,1.0
2023-05-26,36.99,37.03,36.725,36.725,101559,36.99,37.03,36.725,36.725,101559,0.0,1.0
2023-05-30,37.0,37.165,36.87,37.13,48091,37.0,37.165,36.87,37.13,48091,0.0,1.0
2023-05-31,36.879,36.92,36.7501,36.9,85061,36.879,36.92,36.7501,36.9,85061,0.0,1.0
2023-06-01,37.0201,37.1399,36.79,36.79,303019,37.0201,37.1399,36.79,36.79,303019,0.0,1.0
2023-06-02,37.4607,37.5,37.17,37.17,330742,37.4607,37.5,37.17,37.17,330742,0.0,1.0
2023-06-05,37.41,37.542,37.3639,37.432,38578,37.41,37.542,37.3639,37.432,38578,0.0,1.0
2023-06-06,37.46,37.47,37.31,37.32,131723,37.46,37.47,37.31,37.32,131723,0.0,1.0
2023-06-07,37.36,37.5095,37.2917,37.48,662591,37.36,37.5095,37.2917,37.48,662591,0.0,1.0
2023-06-08,37.4593,37.499,37.3,37.3146,237323,37.4593,37.499,37.3,37.3146,237323,0.0,1.0
2023-06-09,37.5093,37.65,37.46,37.5,20534,37.5093,37.65,37.46,37.5,20534,0.0,1.0
2023-06-12,37.7777,37.83,37.53,37.53,28862,37.7777,37.83,37.53,37.53,28862,0.0,1.0
2023-06-13,37.97,38.0681,37.9001,37.94,157742,37.97,38.0681,37.9001,37.94,157742,0.0,1.0
2023-06-14,38.0299,38.17,37.87,38.08,466375,38.0299,38.17,37.87,38.08,466375,0.0,1.0
2023-06-15,38.45,38.53,37.93,37.93,46980,38.45,38.53,37.93,37.93,46980,0.0,1.0
2023-06-16,38.3471,38.5561,38.31,38.5,38740,38.3471,38.5561,38.31,38.5,38740,0.0,1.0
2023-06-20,38.185,38.26,38.06,38.19,45240,38.185,38.26,38.06,38.19,45240,0.0,1.0
2023-06-21,38.0,38.16,38.0,38.05,85942,38.0,38.16,38.0,38.05,85942,0.0,1.0
2023-06-22,38.13,38.13,37.9043,37.94,373043,38.13,38.13,37.9043,37.94,373043,0.0,1.0
2023-06-23,37.8951,37.97,37.7897,37.85,48584,37.8951,37.97,37.7897,37.85,48584,0.0,1.0
2023-06-26,37.73,37.91,37.7209,37.85,59220,37.73,37.91,37.7209,37.85,59220,0.0,1.0
2023-06-27,38.03,38.1,37.79,37.83,46754,38.03,38.1,37.79,37.83,46754,0.0,1.0
2023-06-28,38.02,38.08,37.9545,37.96,31446,38.02,38.08,37.9545,37.96,31446,0.0,1.0
2023-06-29,38.15,38.19,37.97,37.97,13228,38.15,38.19,37.97,37.97,13228,0.0,1.0
2023-06-30,38.6202,38.6465,38.48,38.48,13282,38.6202,38.6465,38.48,38.48,13282,0.0,1.0
2023-07-03,38.5966,38.6101,38.5,38.53,10989,38.5966,38.6101,38.5,38.53,10989,0.0,1.0
2023-07-05,38.6,38.62,38.51,38.51,27673,38.6,38.62,38.51,38.51,27673,0.0,1.0
2023-07-06,38.315,38.3284,38.1201,38.21,23147,38.315,38.3284,38.1201,38.21,23147,0.0,1.0
2023-07-07,38.17,38.5,38.17,38.33,85177,38.17,38.5,38.17,38.33,85177,0.0,1.0
2023-07-10,38.23,38.31,38.1125,38.19,101048,38.23,38.31,38.1125,38.19,101048,0.0,1.0
2023-07-11,38.48,38.48,38.29,38.35,25782,38.48,38.48,38.29,38.35,25782,0.0,1.0
2023-07-12,38.71,38.86,38.6501,38.7,62109,38.71,38.86,38.6501,38.7,62109,0.0,1.0
2023-07-13,39.06,39.07,38.88,38.905,53486,39.06,39.07,38.88,38.905,53486,0.0,1.0
2023-07-14,38.99,39.1744,38.94,39.1744,103269,38.99,39.1744,38.94,39.1744,103269,0.0,1.0
2023-07-17,39.14,39.185,39.0,39.01,30336,39.14,39.185,39.0,39.01,30336,0.0,1.0
2023-07-18,39.4048,39.4499,39.08,39.09,83922,39.4048,39.4499,39.08,39.09,83922,0.0,1.0
2023-07-19,39.49,39.6,39.44,39.523,75643,39.49,39.6,39.44,39.523,75643,0.0,1.0
2023-07-20,39.2089,39.47,39.16,39.47,56648,39.2089,39.47,39.16,39.47,56648,0.0,1.0
2023-07-21,39.23,39.47,39.22,39.47,255451,39.23,39.47,39.22,39.47,255451,0.0,1.0
2023-07-24,39.42,39.47,39.33,39.4,45587,39.42,39.47,39.33,39.4,45587,0.0,1.0
2023-07-25,39.51,39.61,39.31,39.31,55221,39.51,39.61,39.31,39.31,55221,0.0,1.0
2023-07-26,39.52,39.55,39.3513,39.425,80363,39.52,39.55,39.3513,39.425,80363,0.0,1.0
2023-07-27,39.27,39.79,39.19,39.72,21821,39.27,39.79,39.19,39.72,21821,0.0,1.0
2023-07-28,39.63,39.6899,39.496,39.59,43760,39.63,39.6899,39.496,39.59,43760,0.0,1.0
2023-07-31,39.69,39.8,39.5499,39.8,36941,39.69,39.8,39.5499,39.8,36941,0.0,1.0
2023-08-01,39.6,39.63,39.48,39.48,41757,39.6,39.63,39.48,39.48,41757,0.0,1.0
2023-08-02,39.06,39.26,38.97,39.26,61357,39.06,39.26,38.97,39.26,61357,0.0,1.0
2023-08-03,38.95,39.08,38.8073,38.8073,23496,38.95,39.08,38.8073,38.8073,23496,0.0,1.0
2023-08-04,38.75,39.26,38.7103,39.01,23669,38.75,39.26,38.7103,39.01,23669,0.0,1.0
2023-08-07,39.01,39.0599,38.86,38.86,16354,39.01,39.0599,38.86,38.86,16354,0.0,1.0
2023-08-08,38.94,38.95,38.6,38.78,27028,38.94,38.95,38.6,38.78,27028,0.0,1.0
2023-08-09,38.64,38.89,38.62,38.87,40955,38.64,38.89,38.62,38.87,40955,0.0,1.0
2023-08-10,38.64,39.0398,38.59,38.9063,66646,38.64,39.0398,38.59,38.9063,66646,0.0,1.0
2023-08-11,38.59,38.66,38.47,38.4807,64472,38.59,38.66,38.47,38.4807,64472,0.0,1.0
2023-08-14,38.82,38.82,38.53,38.53,33957,38.82,38.82,38.53,38.53,33957,0.0,1.0
2023-08-15,38.39,38.63,38.28,38.63,98558,38.39,38.63,38.28,38.63,98558,0.0,1.0
2023-08-16,38.09,38.4699,38.0657,38.345,51260,38.09,38.4699,38.0657,38.345,51260,0.0,1.0
2023-08-17,37.8,38.2499,37.75,38.23,178489,37.8,38.2499,37.75,38.23,178489,0.0,1.0
2023-08-18,37.82,37.8821,37.55,37.59,402585,37.82,37.8821,37.55,37.59,402585,0.0,1.0
2023-08-21,37.94,38.01,37.7301,37.9,252914,37.94,38.01,37.7301,37.9,252914,0.0,1.0
2023-08-22,37.91,38.1,37.875,38.1,730052,37.91,38.1,37.875,38.1,730052,0.0,1.0
2023-08-23,38.2,38.24,37.98,38.06,351584,38.2,38.24,37.98,38.06,351584,0.0,1.0
2023-08-24,37.87,38.285,37.86,38.285,202744,37.87,38.285,37.86,38.285,202744,0.0,1.0
2023-08-25,38.03,38.098,37.735,38.04,102151,38.03,38.098,37.735,38.04,102151,0.0,1.0
2023-08-28,38.22,38.46,38.0723,38.46,123471,38.22,38.46,38.0723,38.46,123471,0.0,1.0
2023-08-29,38.6,38.6,38.11,38.23,136727,38.6,38.6,38.11,38.23,136727,0.0,1.0
2023-08-30,38.66,38.7299,38.586,38.63,85440,38.66,38.7299,38.586,38.63,85440,0.0,1.0
2023-08-31,38.65,38.77,38.62,38.73,67463,38.65,38.77,38.62,38.73,67463,0.0,1.0
2023-09-01,38.67,38.785,38.625,38.75,149491,38.67,38.785,38.625,38.75,149491,0.0,1.0
2023-09-05,38.63,38.7,38.6,38.7,162413,38.63,38.7,38.6,38.7,162413,0.0,1.0
2023-09-06,38.45,38.62,38.27,38.62,68159,38.45,38.62,38.27,38.62,68159,0.0,1.0
2023-09-07,38.37,38.38,38.17,38.34,94791,38.37,38.38,38.17,38.34,94791,0.0,1.0
2023-09-08,38.41,38.49,38.3,38.41,43063,38.41,38.49,38.3,38.41,43063,0.0,1.0
2023-09-11,38.53,38.6,38.41,38.49,68586,38.53,38.6,38.41,38.49,68586,0.0,1.0
2023-09-12,38.44,38.59,38.36,38.59,73487,38.44,38.59,38.36,38.59,73487,0.0,1.0
2023-09-13,38.48,38.52,38.35,38.47,28090,38.48,38.52,38.35,38.47,28090,0.0,1.0
2023-09-14,38.72,38.74,38.502,38.56,66202,38.72,38.74,38.502,38.56,66202,0.0,1.0
2023-09-15,38.39,38.63,38.3503,38.63,25664,38.39,38.63,38.3503,38.63,25664,0.0,1.0
2023-09-18,38.42,38.4713,38.27,38.27,34601,38.42,38.4713,38.27,38.27,34601,0.0,1.0
2023-09-19,38.36,38.38,38.1415,38.36,28014,38.36,38.38,38.1415,38.36,28014,0.0,1.0
2023-09-20,38.0999,38.4299,38.0741,38.35,182379,38.0999,38.4299,38.0741,38.35,182379,0.0,1.0
2023-09-21,37.66,37.8568,37.62,37.855,145538,37.66,37.8568,37.62,37.855,145538,0.0,1.0
2023-09-22,37.58,37.8,37.56,37.64,194747,37.58,37.8,37.56,37.64,194747,0.0,1.0
2023-09-25,37.6985,37.705,37.4715,37.485,9970,37.6985,37.705,37.4715,37.485,9970,0.0,1.0
2023-09-26,37.34,37.57,37.27,37.57,42839,37.34,37.57,37.27,37.57,42839,0.0,1.0
2023-09-27,37.33,37.38,37.13,37.35,36947,37.33,37.38,37.13,37.35,36947,0.0,1.0
2023-09-28,37.49,37.5599,37.37,37.37,17111,37.49,37.5599,37.37,37.37,17111,0.0,1.0
2023-09-29,37.38,37.68,37.3515,37.63,21684,37.38,37.68,37.3515,37.63,21684,0.0,1.0
2023-10-02,37.38,37.45,37.24,37.34,43196,37.38,37.45,37.24,37.34,43196,0.0,1.0
2023-10-03,37.015,37.31,36.9815,37.22,149794,37.015,37.31,36.9815,37.22,149794,0.0,1.0
2023-10-04,37.3,37.3,37.002,37.04,27810,37.3,37.3,37.002,37.04,27810,0.0,1.0
2023-10-05,37.27,37.38,37.055,37.34,130968,37.27,37.38,37.055,37.34,130968,0.0,1.0
2023-10-06,37.52,37.6469,37.065,37.1,132640,37.52,37.6469,37.065,37.1,132640,0.0,1.0
2023-10-09,37.69,37.75,37.425,37.53,18650,37.69,37.75,37.425,37.53,18650,0.0,1.0
2023-10-10,37.8666,38.0181,37.7201,37.73,21850,37.8666,38.0181,37.7201,37.73,21850,0.0,1.0
2023-10-11,37.97,38.01,37.8106,37.945,21496,37.97,38.01,37.8106,37.945,21496,0.0,1.0
2023-10-12,37.812,38.06,37.695,38.06,31245,37.812,38.06,37.695,38.06,31245,0.0,1.0
2023-10-13,37.66,38.0272,37.65,37.97,48118,37.66,38.0272,37.65,37.97,48118,0.0,1.0
2023-10-16,37.9956,38.05,37.845,37.85,22471,37.9956,38.05,37.845,37.85,22471,0.0,1.0
2023-10-17,37.94,38.0591,37.76,37.79,22594,37.94,38.0591,37.76,37.79,22594,0.0,1.0
2023-10-18,37.64,37.88,37.5466,37.84,13647,37.64,37.88,37.5466,37.84,13647,0.0,1.0
2023-10-19,37.41,37.675,37.378,37.63,542568,37.41,37.675,37.378,37.63,542568,0.0,1.0
2023-10-20,37.07,37.32,37.07,37.32,33864,37.07,37.32,37.07,37.32,33864,0.0,1.0
2023-10-23,36.99,37.2001,36.832,36.89,34880,36.99,37.2001,36.832,36.89,34880,0.0,1.0
2023-10-24,37.19,37.3,37.0566,37.218,42773,37.19,37.3,37.0566,37.218,42773,0.0,1.0
2023-10-25,36.85,37.18,36.7682,37.18,72594,36.85,37.18,36.7682,37.18,72594,0.0,1.0
2023-10-26,36.5188,36.8,36.5,36.8,23751,36.5188,36.8,36.5,36.8,23751,0.0,1.0
2023-10-27,36.42,36.605,36.3157,36.57,13052,36.42,36.605,36.3157,36.57,13052,0.0,1.0
2023-10-30,36.75,36.7712,36.53,36.69,22513,36.75,36.7712,36.53,36.69,22513,0.0,1.0
2023-10-31,36.92,36.92,36.74,36.85,18362,36.92,36.92,36.74,36.85,18362,0.0,1.0
2023-11-01,37.2,37.2,36.96,37.02,14633,37.2,37.2,36.96,37.02,14633,0.0,1.0
2023-11-02,37.71,37.71,37.36,37.36,16280,37.71,37.71,37.36,37.36,16280,0.0,1.0
2023-11-03,37.91,38.0634,37.77,37.77,10641,37.91,38.0634,37.77,37.77,10641,0.0,1.0
2023-11-06,37.9818,38.0423,37.93,38.0423,23917,37.9818,38.0423,37.93,38.0423,23917,0.0,1.0
2023-11-07,38.04,38.15,37.9464,37.98,46585,38.04,38.15,37.9464,37.98,46585,0.0,1.0
2023-11-08,38.14,38.1492,38.05,38.06,24926,38.14,38.1492,38.05,38.06,24926,0.0,1.0
2023-11-09,37.91,38.148,37.8573,38.085,23080,37.91,38.148,37.8573,38.085,23080,0.0,1.0
2023-11-10,38.36,38.36,37.95,38.09,89409,38.36,38.36,37.95,38.09,89409,0.0,1.0
2023-11-13,38.305,38.3602,38.215,38.215,30979,38.305,38.3602,38.215,38.215,30979,0.0,1.0
2023-11-14,38.87,38.9009,38.77,38.77,16609,38.87,38.9009,38.77,38.77,16609,0.0,1.0
2023-11-15,38.91,38.97,38.8441,38.87,26289,38.91,38.97,38.8441,38.87,26289,0.0,1.0
2023-11-16,38.9181,38.9585,38.8108,38.9585,12664,38.9181,38.9585,38.8108,38.9585,12664,0.0,1.0
2023-11-17,38.957,39.02,38.8793,38.9188,13778,38.957,39.02,38.8793,38.9188,13778,0.0,1.0
2023-11-20,39.21,39.23,39.01,39.01,5441,39.21,39.23,39.01,39.01,5441,0.0,1.0
2023-11-21,39.18,39.18,39.05,39.115,40883,39.18,39.18,39.05,39.115,40883,0.0,1.0
2023-11-22,39.21,39.3,39.141,39.3,419511,39.21,39.3,39.141,39.3,419511,0.0,1.0
2023-11-24,39.28,39.28,39.225,39.24,22620,39.28,39.28,39.225,39.24,22620,0.0,1.0
2023-11-27,39.25,39.27,39.1779,39.2,30604,39.25,39.27,39.1779,39.2,30604,0.0,1.0
2023-11-28,39.28,39.334,39.1243,39.13,23821,39.28,39.334,39.1243,39.13,23821,0.0,1.0
2023-11-29,39.25,39.41,39.2,39.34,27679,39.25,39.41,39.2,39.34,27679,0.0,1.0
2023-11-30,39.37,39.37,39.141,39.29,12324,39.37,39.37,39.141,39.29,12324,0.0,1.0
2023-12-01,39.54,39.54,39.26,39.27,12414,39.54,39.54,39.26,39.27,12414,0.0,1.0
2023-12-04,39.38,39.39,39.194,39.38,11140,39.38,39.39,39.194,39.38,11140,0.0,1.0
2023-12-05,39.37,39.41,39.269,39.31,114715,39.37,39.41,39.269,39.31,114715,0.0,1.0
2023-12-06,39.27,39.42,39.2133,39.42,9387,39.27,39.42,39.2133,39.42,9387,0.0,1.0
2023-12-07,39.49,39.49,39.3887,39.46,14199,39.49,39.49,39.3887,39.46,14199,0.0,1.0
2023-12-08,39.54,39.62,39.42,39.425,22103,39.54,39.62,39.42,39.425,22103,0.0,1.0
2023-12-11,39.66,39.67,39.51,39.51,15060,39.66,39.67,39.51,39.51,15060,0.0,1.0
2023-12-12,39.83,39.83,39.63,39.63,16310,39.83,39.83,39.63,39.63,16310,0.0,1.0
2023-12-13,40.17,40.2,39.8,39.85,41092,40.17,40.2,39.8,39.85,41092,0.0,1.0
2023-12-14,40.23,40.34,40.135,40.25,20766,40.23,40.34,40.135,40.25,20766,0.0,1.0
2023-12-15,40.21,40.2921,40.16,40.21,38675,40.21,40.2921,40.16,40.21,38675,0.0,1.0
2023-12-18,40.34,40.42,40.3015,40.355,101301,40.34,40.42,40.3015,40.355,101301,0.0,1.0
2023-12-19,40.48,40.48,40.36,40.36,327506,40.48,40.48,40.36,40.36,327506,0.0,1.0
2023-12-20,40.06,40.55,40.06,40.48,497914,40.06,40.55,40.06,40.48,497914,0.0,1.0
2023-12-21,40.3684,40.3684,40.18,40.29,27017,40.3684,40.3684,40.18,40.29,27017,0.0,1.0
2023-12-22,40.45,40.52,40.375,40.42,28017,40.45,40.52,40.375,40.42,28017,0.0,1.0
2023-12-26,40.58,40.61,40.36,40.36,17759,40.58,40.61,40.36,40.36,17759,0.0,1.0
2023-12-27,40.58,40.616,40.49,40.49,600144,40.58,40.616,40.49,40.49,600144,0.0,1.0
2023-12-28,40.59,40.67,40.5601,40.66,20523,40.59,40.67,40.5601,40.66,20523,0.0,1.0
2023-12-29,40.63,40.69,40.465,40.6325,46260,40.63,40.69,40.465,40.6325,46260,0.0,1.0
2024-01-02,40.46,40.49,40.32,40.43,18995,40.46,40.49,40.32,40.43,18995,0.0,1.0
2024-01-03,40.19,40.34,40.17,40.3019,150342,40.19,40.34,40.17,40.3019,150342,0.0,1.0
2024-01-04,40.1,40.302,40.1,40.14,48239,40.1,40.302,40.1,40.14,48239,0.0,1.0
2024-01-05,40.16,40.33,40.0801,40.1975,9251,40.16,40.33,40.0801,40.1975,9251,0.0,1.0
2024-01-08,40.54,40.61,40.18,40.18,19589,40.54,40.61,40.18,40.18,19589,0.0,1.0
2024-01-09,40.5,40.54,40.38,40.38,110575,40.5,40.54,40.38,40.38,110575,0.0,1.0
2024-01-10,40.66,40.75,40.53,40.53,13091,40.66,40.75,40.53,40.53,13091,0.0,1.0
2024-01-11,40.66,40.725,40.4657,40.69,18561,40.66,40.725,40.4657,40.69,18561,0.0,1.0
2024-01-12,40.69,40.75,40.6401,40.75,28180,40.69,40.75,40.6401,40.75,28180,0.0,1.0
2024-01-16,40.64,40.73,40.52,40.57,73496,40.64,40.73,40.52,40.57,73496,0.0,1.0
2024-01-17,40.5,40.51,40.33,40.41,57598,40.5,40.51,40.33,40.41,57598,0.0,1.0
2024-01-18,40.69,40.6905,40.464,40.67,14832,40.69,40.6905,40.464,40.67,14832,0.0,1.0
2024-01-19,41.01,41.038,40.7601,40.8,9750,41.01,41.038,40.7601,40.8,9750,0.0,1.0
2024-01-22,41.08,41.15,41.06,41.1,33977,41.08,41.15,41.06,41.1,33977,0.0,1.0
2024-01-23,41.16,41.165,41.05,41.12,122114,41.16,41.165,41.05,41.12,122114,0.0,1.0
2024-01-24,41.17,41.39,41.17,41.29,50285,41.17,41.39,41.17,41.29,50285,0.0,1.0
2024-01-25,41.285,41.34,41.18,41.27,72183,41.285,41.34,41.18,41.27,72183,0.0,1.0
2024-01-26,41.32,41.39,41.24,41.26,28498,41.32,41.39,41.24,41.26,28498,0.0,1.0
2024-01-29,41.4513,41.49,41.2708,41.3181,18824,41.4513,41.49,41.2708,41.3181,18824,0.0,1.0
2024-01-30,41.47,41.47,41.39,41.39,14183,41.47,41.47,41.39,41.39,14183,0.0,1.0
2024-01-31,41.04,41.59,41.04,41.31,37816,41.04,41.59,41.04,41.31,37816,0.0,1.0
2024-02-01,41.32,41.38,41.11,41.17,23941,41.32,41.38,41.11,41.17,23941,0.0,1.0
2024-02-02,41.55,41.663,41.37,41.42,20515,41.55,41.663,41.37,41.42,20515,0.0,1.0
2024-02-05,41.5,41.5793,41.4,41.54,10715,41.5,41.5793,41.4,41.54,10715,0.0,1.0
2024-02-06,41.58,41.68,41.512,41.65,14696,41.58,41.68,41.512,41.65,14696,0.0,1.0
2024-02-07,41.75,41.81,41.661,41.7,25123,41.75,41.81,41.661,41.7,25123,0.0,1.0
2024-02-08,41.76,41.81,41.75,41.77,8462,41.76,41.81,41.75,41.77,8462,0.0,1.0
2024-02-09,41.88,41.93,41.81,41.81,14433,41.88,41.93,41.81,41.81,14433,0.0,1.0
2024-02-12,41.8752,41.98,41.8507,41.94,11608,41.8752,41.98,41.8507,41.94,11608,0.0,1.0
2024-02-13,41.55,41.635,41.4,41.57,11512,41.55,41.635,41.4,41.57,11512,0.0,1.0
2024-02-14,41.78,41.7851,41.6001,41.68,8291,41.78,41.7851,41.6001,41.68,8291,0.0,1.0
2024-02-15,41.89,41.92,41.81,41.8586,70837,41.89,41.92,41.81,41.8586,70837,0.0,1.0
2024-02-16,41.8,41.95,41.8,41.8101,48968,41.8,41.95,41.8,41.8101,48968,0.0,1.0
2024-02-20,41.69,41.7867,41.6,41.78,123610,41.69,41.7867,41.6,41.78,123610,0.0,1.0
2024-02-21,41.7696,41.7696,41.5607,41.65,16504,41.7696,41.7696,41.5607,41.65,16504,0.0,1.0
2024-02-22,42.13,42.17,42.06,42.09,35513,42.13,42.17,42.06,42.09,35513,0.0,1.0
2024-02-23,42.1801,42.215,42.12,42.17,21531,42.1801,42.215,42.12,42.17,21531,0.0,1.0
2024-02-26,42.17,42.1999,42.12,42.18,43958,42.17,42.1999,42.12,42.18,43958,0.0,1.0
2024-02-27,42.16,42.18,42.0707,42.156,21827,42.16,42.18,42.0707,42.156,21827,0.0,1.0
2024-02-28,42.14,42.1778,42.1,42.1,16200,42.14,42.1778,42.1,42.1,16200,0.0,1.0
2024-02-29,42.275,42.3,42.14,42.22,13534,42.275,42.3,42.14,42.22,13534,0.0,1.0
2024-03-01,42.36,42.3914,42.3,42.309,4151,42.36,42.3914,42.3,42.309,4151,0.0,1.0
2024-03-04,42.39,42.45,42.3401,42.375,12200,42.39,42.45,42.3401,42.375,12200,0.0,1.0
2024-03-05,42.2,42.27,41.96,42.27,17333,42.2,42.27,41.96,42.27,17333,0.0,1.0
2024-03-06,42.2822,42.3999,42.21,42.3,13330,42.2822,42.3999,42.21,42.3,13330,0.0,1.0
2024-03-07,42.435,42.45,42.36,42.4,69695,42.435,42.45,42.36,42.4,69695,0.0,1.0
2024-03-08,42.3503,42.543,42.28,42.41,20678,42.3503,42.543,42.28,42.41,20678,0.0,1.0
2024-03-11,42.28,42.35,42.19,42.26,5185,42.28,42.35,42.19,42.26,5185,0.0,1.0
2024-03-12,42.47,42.4999,42.28,42.34,10949,42.47,42.4999,42.28,42.34,10949,0.0,1.0
2024-03-13,42.48,42.5499,42.4779,42.49,25328,42.48,42.5499,42.4779,42.49,25328,0.0,1.0
2024-03-14,42.43,42.5241,42.36,42.49,21695,42.43,42.5241,42.36,42.49,21695,0.0,1.0
2024-03-15,42.37,42.4137,42.31,42.37,15184,42.37,42.4137,42.31,42.37,15184,0.0,1.0
2024-03-18,42.43,42.55,42.43,42.46,21957,42.43,42.55,42.43,42.46,21957,0.0,1.0
2024-03-19,42.56,42.58,42.415,42.435,66492,42.56,42.58,42.415,42.435,66492,0.0,1.0
2024-03-20,42.7,42.7,42.56,42.596,31693,42.7,42.7,42.56,42.596,31693,0.0,1.0
2024-03-21,42.77,42.8157,42.76,42.7815,19344,42.77,42.8157,42.76,42.7815,19344,0.0,1.0
2024-03-22,42.79,42.83,42.76,42.81,27987,42.79,42.83,42.76,42.81,27987,0.0,1.0
2024-03-25,42.74,42.79,42.7106,42.72,19996,42.74,42.79,42.7106,42.72,19996,0.0,1.0
2024-03-26,42.72,42.8299,42.72,42.78,53260,42.72,42.8299,42.72,42.78,53260,0.0,1.0
2024-03-27,42.84,42.84,42.76,42.84,15378,42.84,42.84,42.76,42.84,15378,0.0,1.0
2024-03-28,42.88,42.9153,42.86,42.9084,118504,42.88,42.9153,42.86,42.9084,118504,0.0,1.0
2024-04-01,42.8,42.93,42.27,42.9,85634,42.8,42.93,42.27,42.9,85634,0.0,1.0
2024-04-02,42.72,42.7354,42.66,42.6805,151792,42.72,42.7354,42.66,42.6805,151792,0.0,1.0
2024-04-03,42.76,42.82,42.71,42.71,72665,42.76,42.82,42.71,42.71,72665,0.0,1.0
2024-04-04,42.53,42.905,42.53,42.87,45876,42.53,42.905,42.53,42.87,45876,0.0,1.0
2024-04-05,42.71,42.77,42.59,42.59,36101,42.71,42.77,42.59,42.59,36101,0.0,1.0
2024-04-08,42.75,42.7848,42.73,42.765,43569,42.75,42.7848,42.73,42.765,43569,0.0,1.0
2024-04-09,42.786,42.835,42.62,42.835,31720,42.786,42.835,42.62,42.835,31720,0.0,1.0
2024-04-10,42.64,42.66,42.52,42.59,58255,42.64,42.66,42.52,42.59,58255,0.0,1.0
2024-04-11,42.7814,42.8098,42.5678,42.71,16106,42.7814,42.8098,42.5678,42.71,16106,0.0,1.0
2024-04-12,42.48,42.68,42.43,42.655,54396,42.48,42.68,42.43,42.655,54396,0.0,1.0
2024-04-15,42.255,42.67,42.23,42.67,10358,42.255,42.67,42.23,42.67,10358,0.0,1.0
2024-04-16,42.23,42.345,42.195,42.28,31791,42.23,42.345,42.195,42.28,31791,0.0,1.0
2024-04-17,42.1461,42.36,42.06,42.36,11994,42.1461,42.36,42.06,42.36,11994,0.0,1.0
2024-04-18,42.11,42.27,42.06,42.24,11402,42.11,42.27,42.06,42.24,11402,0.0,1.0
2024-04-19,41.9,42.13,41.85,42.11,18504,41.9,42.13,41.85,42.11,18504,0.0,1.0
2024-04-22,42.1461,42.27,41.96,42.04,13694,42.1461,42.27,41.96,42.04,13694,0.0,1.0
2024-04-23,42.4415,42.45,42.26,42.26,7008,42.4415,42.45,42.26,42.26,7008,0.0,1.0
2024-04-24,42.52,42.56,42.36,42.56,13652,42.52,42.56,42.36,42.56,13652,0.0,1.0
2024-04-25,42.3647,42.4,42.1033,42.11,33444,42.3647,42.4,42.1033,42.11,33444,0.0,1.0
2024-04-26,42.6233,42.655,42.5803,42.59,22421,42.6233,42.655,42.5803,42.59,22421,0.0,1.0
2024-04-29,42.6865,42.7,42.59,42.64,17390,42.6865,42.7,42.59,42.64,17390,0.0,1.0
2024-04-30,42.3701,42.662,42.3701,42.62,5536,42.3701,42.662,42.3701,42.62,5536,0.0,1.0
2024-05-01,42.322,42.61,42.2506,42.32,8599,42.322,42.61,42.2506,42.32,8599,0.0,1.0
2024-05-02,42.4881,42.5309,42.34,42.35,13631,42.4881,42.5309,42.34,42.35,13631,0.0,1.0
2024-05-03,42.8193,42.8299,42.691,42.77,7274,42.8193,42.8299,42.691,42.77,7274,0.0,1.0
2024-05-06,42.99,42.99,42.88,42.88,3433,42.99,42.99,42.88,42.88,3433,0.0,1.0
2024-05-07,43.04,43.09,43.01,43.03,38108,43.04,43.09,43.01,43.03,38108,0.0,1.0
2024-05-08,43.07,43.1,43.04,43.05,35883,43.07,43.1,43.04,43.05,35883,0.0,1.0
2024-05-09,43.15,43.1899,43.09,43.09,7011,43.15,43.1899,43.09,43.09,7011,0.0,1.0
2024-05-10,43.22,43.25,43.2033,43.23,34238,43.22,43.25,43.2033,43.23,34238,0.0,1.0
2024-05-13,43.21,43.2699,43.2018,43.2467,15303,43.21,43.2699,43.2018,43.2467,15303,0.0,1.0
2024-05-14,43.3,43.33,43.2202,43.23,23429,43.3,43.33,43.2202,43.23,23429,0.0,1.0
2024-05-15,43.49,43.53,43.35,43.35,10010,43.49,43.53,43.35,43.35,10010,0.0,1.0
2024-05-16,43.44,43.54,43.44,43.522,53274,43.44,43.54,43.44,43.522,53274,0.0,1.0
2024-05-17,43.52,43.5499,43.46,43.4916,68392,43.52,43.5499,43.46,43.4916,68392,0.0,1.0
2024-05-20,43.53,43.595,43.525,43.55,18631,43.53,43.595,43.525,43.55,18631,0.0,1.0
2024-05-21,43.63,43.63,43.54,43.54,71692,43.63,43.63,43.54,43.54,71692,0.0,1.0
2024-05-22,43.53,43.61,43.48,43.5876,72942,43.53,43.61,43.48,43.5876,72942,0.0,1.0
2024-05-23,43.4734,43.615,43.45,43.57,9841,43.4734,43.615,43.45,43.57,9841,0.0,1.0
2024-05-24,43.58,43.6194,43.5117,43.55,12125,43.58,43.6194,43.5117,43.55,12125,0.0,1.0
2024-05-28,43.595,43.64,43.53,43.62,25223,43.595,43.64,43.53,43.62,25223,0.0,1.0
2024-05-29,43.51,43.5484,43.48,43.523,12977,43.51,43.5484,43.48,43.523,12977,0.0,1.0
2024-05-30,43.41,43.52,43.4,43.4,6867,43.41,43.52,43.4,43.4,6867,0.0,1.0
2024-05-31,43.58,43.58,43.34,43.43,12737,43.58,43.58,43.34,43.43,12737,0.0,1.0
2024-06-03,43.5891,43.74,43.45,43.63,214797,43.5891,43.74,43.45,43.63,214797,0.0,1.0
2024-06-04,43.6,44.4299,43.55,43.55,2300,43.6,44.4299,43.55,43.55,2300,0.0,1.0
2024-06-05,43.73,43.7999,43.63,43.67,17427,43.73,43.7999,43.63,43.67,17427,0.0,1.0
2024-06-06,43.79,43.79,43.72,43.7534,13002,43.79,43.79,43.72,43.7534,13002,0.0,1.0
2024-06-07,43.8,43.8399,43.7504,43.7775,5833,43.8,43.8399,43.7504,43.7775,5833,0.0,1.0
2024-06-10,43.79,43.83,43.79,43.79,7797,43.79,43.83,43.79,43.79,7797,0.0,1.0
2024-06-11,43.82,43.8899,43.74,43.8899,11407,43.82,43.8899,43.74,43.8899,11407,0.0,1.0
2024-06-12,43.94,43.95,43.82,43.88,27231,43.94,43.95,43.82,43.88,27231,0.0,1.0
2024-06-13,43.9437,43.95,43.885,43.92,2698,43.9437,43.95,43.885,43.92,2698,0.0,1.0
2024-06-14,43.92,43.94,43.87,43.91,57887,43.92,43.94,43.87,43.91,57887,0.0,1.0
2024-06-17,43.988,44.0299,43.91,43.91,11849,43.988,44.0299,43.91,43.91,11849,0.0,1.0
2024-06-18,44.0011,44.04,43.9846,43.985,15834,44.0011,44.04,43.9846,43.985,15834,0.0,1.0
2024-06-20,43.97,44.05,43.95,44.01,18957,43.97,44.05,43.95,44.01,18957,0.0,1.0
2024-06-21,43.99,44.04,43.93,43.93,31330,43.99,44.04,43.93,43.93,31330,0.0,1.0
2024-06-24,44.0218,44.06,43.97,43.97,26914,44.0218,44.06,43.97,43.97,26914,0.0,1.0
2024-06-25,44.05,44.07,44.0,44.02,9880,44.05,44.07,44.0,44.02,9880,0.0,1.0
2024-06-26,44.075,44.09,44.0301,44.04,15718,44.075,44.09,44.0301,44.04,15718,0.0,1.0
2024-06-27,44.085,44.12,44.0503,44.08,15203,44.085,44.12,44.0503,44.08,15203,0.0,1.0
2024-06-28,44.08,44.15,44.06,44.1,15924,44.08,44.15,44.06,44.1,15924,0.0,1.0
2024-07-01,44.12,44.15,44.06,44.09,38141,44.12,44.15,44.06,44.09,38141,0.0,1.0
2024-07-02,44.16,44.1999,44.1116,44.1999,45293,44.16,44.1999,44.1116,44.1999,45293,0.0,1.0
2024-07-03,44.17,44.21,44.15,44.1646,277794,44.17,44.21,44.15,44.1646,277794,0.0,1.0
2024-07-05,44.21,44.25,44.187,44.215,8597,44.21,44.25,44.187,44.215,8597,0.0,1.0
2024-07-08,44.2352,44.27,44.2101,44.22,9648,44.2352,44.27,44.2101,44.22,9648,0.0,1.0
2024-07-09,44.2452,44.2899,44.23,44.2899,8125,44.2452,44.2899,44.23,44.2899,8125,0.0,1.0
2024-07-10,44.26,44.3,44.24,44.26,12181,44.26,44.3,44.24,44.26,12181,0.0,1.0
2024-07-11,44.23,44.27,44.23,44.24,6488,44.23,44.27,44.23,44.24,6488,0.0,1.0
2024-07-12,44.28,44.31,44.24,44.24,7447,44.28,44.31,44.24,44.24,7447,0.0,1.0
2024-07-15,44.28,44.35,44.27,44.29,8324,44.28,44.35,44.27,44.29,8324,0.0,1.0
2024-07-16,44.32,44.3483,44.28,44.3,7875,44.32,44.3483,44.28,44.3,7875,0.0,1.0
2024-07-17,44.2825,44.3399,44.27,44.27,19425,44.2825,44.3399,44.27,44.27,19425,0.0,1.0
2024-07-18,44.265,44.31,44.24,44.2956,103590,44.265,44.31,44.24,44.2956,103590,0.0,1.0
2024-07-19,44.24,44.31,44.24,44.31,47406,44.24,44.31,44.24,44.31,47406,0.0,1.0
2024-07-22,44.335,44.41,44.31,44.41,21272,44.335,44.41,44.31,44.41,21272,0.0,1.0
2024-07-23,44.3344,44.4399,44.31,44.33,85731,44.3344,44.4399,44.31,44.33,85731,0.0,1.0
2024-07-24,44.25,44.3205,44.2401,44.27,33257,44.25,44.3205,44.2401,44.27,33257,0.0,1.0
2024-07-25,44.18,44.3399,44.18,44.18,16206,44.18,44.3399,44.18,44.18,16206,0.0,1.0
2024-07-26,44.29,44.3499,44.2817,44.295,10132,44.29,44.3499,44.2817,44.295,10132,0.0,1.0
2024-07-29,44.3499,44.37,44.14,44.14,7239,44.3499,44.37,44.14,44.14,7239,0.0,1.0
2024-07-30,44.3101,44.38,44.281,44.38,8753,44.3101,44.38,44.281,44.38,8753,0.0,1.0
2024-07-31,44.3998,44.43,44.36,44.37,7507,44.3998,44.43,44.36,44.37,7507,0.0,1.0
2024-08-01,44.31,44.41,44.29,44.385,20619,44.31,44.41,44.29,44.385,20619,0.0,1.0
2024-08-02,44.1715,44.2299,43.9801,44.02,11552,44.1715,44.2299,43.9801,44.02,11552,0.0,1.0
2024-08-05,43.5,43.8999,43.11,43.11,41672,43.5,43.8999,43.11,43.11,41672,0.0,1.0
2024-08-06,43.97,44.16,43.93,43.97,85174,43.97,44.16,43.93,43.97,85174,0.0,1.0
2024-08-07,43.8185,44.27,43.79,44.24,29857,43.8185,44.27,43.79,44.24,29857,0.0,1.0
2024-08-08,44.2437,44.2791,44.02,44.02,5058,44.2437,44.2791,44.02,44.02,5058,0.0,1.0
2024-08-09,44.3951,44.4299,44.3,44.3072,14084,44.3951,44.4299,44.3,44.3072,14084,0.0,1.0
2024-08-12,44.4102,44.52,44.395,44.52,10901,44.4102,44.52,44.395,44.52,10901,0.0,1.0
2024-08-13,44.505,44.52,44.42,44.42,16474,44.505,44.52,44.42,44.42,16474,0.0,1.0
2024-08-14,44.55,44.56,44.48,44.51,34030,44.55,44.56,44.48,44.51,34030,0.0,1.0
2024-08-15,44.566,44.68,44.512,44.66,66022,44.566,44.68,44.512,44.66,66022,0.0,1.0
2024-08-16,44.59,44.63,44.535,44.63,1337830,44.59,44.63,44.535,44.63,1337830,0.0,1.0
2024-08-19,44.8,44.85,44.54,44.72,414194,44.8,44.85,44.54,44.72,414194,0.0,1.0
2024-08-20,44.79,44.8898,44.72,44.87,251818,44.79,44.8898,44.72,44.87,251818,0.0,1.0
2024-08-21,44.83,44.92,43.5701,44.91,737333,44.83,44.92,43.5701,44.91,737333,0.0,1.0
2024-08-22,44.64,45.51,44.57,45.15,446785,44.64,45.51,44.57,45.15,446785,0.0,1.0
2024-08-23,44.97,44.98,44.7301,44.85,53317,44.97,44.98,44.7301,44.85,53317,0.0,1.0
2024-08-26,44.92,45.11,44.8241,45.11,61483,44.92,45.11,44.8241,45.11,61483,0.0,1.0
2024-08-27,44.96,44.98,44.7601,44.9,51112,44.96,44.98,44.7601,44.9,51112,0.0,1.0
2024-08-28,44.8,45.04,44.63,45.04,97914,44.8,45.04,44.63,45.04,97914,0.0,1.0
2024-08-29,44.81,45.08,44.77,44.82,97902,44.81,45.08,44.77,44.82,97902,0.0,1.0
2024-08-30,45.13,45.13,44.73,45.05,94894,45.13,45.13,44.73,45.05,94894,0.0,1.0
2024-09-03,44.51,45.03,44.3745,45.03,119798,44.51,45.03,44.3745,45.03,119798,0.0,1.0
2024-09-04,44.44,44.6254,44.3571,44.48,142722,44.44,44.6254,44.3571,44.48,142722,0.0,1.0
2024-09-05,44.3568,44.59,44.2532,44.56,85241,44.3568,44.59,44.2532,44.56,85241,0.0,1.0
2024-09-06,43.92,44.4599,43.87,44.4001,80755,43.92,44.4599,43.87,44.4001,80755,0.0,1.0
2024-09-09,44.27,44.32,44.0429,44.22,122818,44.27,44.32,44.0429,44.22,122818,0.0,1.0
2024-09-10,44.38,44.38,44.09,44.29,77239,44.38,44.38,44.09,44.29,77239,0.0,1.0
2024-09-11,44.65,44.72,43.9217,44.44,73753,44.65,44.72,43.9217,44.44,73753,0.0,1.0
2024-09-12,44.93,44.93,44.6099,44.69,90930,44.93,44.93,44.6099,44.69,90930,0.0,1.0
2024-09-13,45.07,45.1099,44.9763,45.02,124006,45.07,45.1099,44.9763,45.02,124006,0.0,1.0
2024-09-16,45.12,45.14,44.9524,45.14,36245,45.12,45.14,44.9524,45.14,36245,0.0,1.0
2024-09-17,45.13,45.28,44.9962,45.27,59642,45.13,45.28,44.9962,45.27,59642,0.0,1.0
2024-09-18,45.0443,45.3748,45.025958,45.07,64807,45.0443,45.3748,45.025958,45.07,64807,0.0,1.0
2024-09-19,45.52,45.575,45.37,45.41,91940,45.52,45.575,45.37,45.41,91940,0.0,1.0
2024-09-20,45.41,45.49,45.324,45.34,31848,45.41,45.49,45.324,45.34,31848,0.0,1.0
2024-09-23,45.57,45.57,45.46,45.5076,311228,45.57,45.57,45.46,45.5076,311228,0.0,1.0
2024-09-24,45.59,45.63,45.43,45.53,531632,45.59,45.63,45.43,45.53,531632,0.0,1.0
2024-09-25,45.58,45.6552,45.5307,45.6552,850742,45.58,45.6552,45.5307,45.6552,850742,0.0,1.0
2024-09-26,45.6627,45.73,45.56,45.6681,207329,45.6627,45.73,45.56,45.6681,207329,0.0,1.0
2024-09-27,45.6391,45.7451,45.6257,45.65,127711,45.6391,45.7451,45.6257,45.65,127711,0.0,1.0
2024-09-30,45.75,45.76,45.5301,45.5301,26220,45.75,45.76,45.5301,45.5301,26220,0.0,1.0
2024-10-01,45.49,45.7399,45.3752,45.7399,8377,45.49,45.7399,45.3752,45.7399,8377,0.0,1.0
2024-10-02,45.51,45.52,45.3008,45.3008,21881,45.51,45.52,45.3008,45.3008,21881,0.0,1.0
2024-10-03,45.46,45.5199,45.3457,45.5199,6849,45.46,45.5199,45.3457,45.5199,6849,0.0,1.0
2024-10-04,45.69,45.73,45.44,45.73,38854,45.69,45.73,45.44,45.73,38854,0.0,1.0
2024-10-07,45.3491,45.56,45.3339,45.4801,20346,45.3491,45.56,45.3339,45.4801,20346,0.0,1.0
2024-10-08,45.62,45.6491,45.5078,45.52,18415,45.62,45.6491,45.5078,45.52,18415,0.0,1.0
2024-10-09,45.83,45.83,45.59,45.76,34143,45.83,45.83,45.59,45.76,34143,0.0,1.0
2024-10-10,45.79,45.7945,45.69,45.6901,20987,45.79,45.7945,45.69,45.6901,20987,0.0,1.0
2024-10-11,45.93,45.9551,45.81,45.86,16923,45.93,45.9551,45.81,45.86,16923,0.0,1.0
2024-10-14,46.1222,46.13,45.9301,46.0999,13880,46.1222,46.13,45.9301,46.0999,13880,0.0,1.0
2024-10-15,45.8996,46.15,45.8996,46.1203,9044,45.8996,46.15,45.8996,46.1203,9044,0.0,1.0
2024-10-16,46.01,46.0859,45.93,45.97,16638,46.01,46.0859,45.93,45.97,16638,0.0,1.0
2024-10-17,46.05,46.145,46.0247,46.13,13660,46.05,46.145,46.0247,46.13,13660,0.0,1.0
2024-10-18,46.15,46.23,46.1115,46.1129,22440,46.15,46.23,46.1115,46.1129,22440,0.0,1.0
2024-10-21,46.1129,46.1799,46.0,46.13,61032,46.1129,46.1799,46.0,46.13,61032,0.0,1.0
2024-10-22,46.12,46.1799,45.9953,46.02,29196,46.12,46.1799,45.9953,46.02,29196,0.0,1.0
2024-10-23,45.9136,46.05,45.74,46.05,140609,45.9136,46.05,45.74,46.05,140609,0.0,1.0
2024-10-24,45.94,46.0076,45.85,45.99,17901,45.94,46.0076,45.85,45.99,17901,0.0,1.0
2024-10-25,45.92,46.2061,45.92,46.07,30236,45.92,46.2061,45.92,46.07,30236,0.0,1.0
2024-10-28,46.04,46.1,46.02,46.08,21024,46.04,46.1,46.02,46.08,21024,0.0,1.0
2024-10-29,46.04,46.1399,45.93,45.96,31648,46.04,46.1399,45.93,45.96,31648,0.0,1.0
2024-10-30,45.97,46.16,45.97,46.03,22011,45.97,46.16,45.97,46.03,22011,0.0,1.0
2024-10-31,45.49,45.8,45.44,45.8,17204,45.49,45.8,45.44,45.8,17204,0.0,1.0
2024-11-01,45.58,45.765,45.56,45.6734,19066,45.58,45.765,45.56,45.6734,19066,0.0,1.0
2024-11-04,45.5,45.6542,45.4446,45.5101,16782,45.5,45.6542,45.4446,45.5101,16782,0.0,1.0
2024-11-05,45.85,45.85,45.66,45.66,48308,45.85,45.85,45.66,45.66,48308,0.0,1.0
2024-11-06,46.45,46.5,46.275,46.41,31081,46.45,46.5,46.275,46.41,31081,0.0,1.0
2024-11-07,46.63,46.6599,46.55,46.55,16027,46.63,46.6599,46.55,46.55,16027,0.0,1.0
2024-11-08,46.74,46.78,46.66,46.66,34773,46.74,46.78,46.66,46.66,34773,0.0,1.0
2024-11-11,46.7409,46.82,46.69,46.82,16505,46.7409,46.82,46.69,46.82,16505,0.0,1.0
2024-11-12,46.71,46.7638,46.6279,46.748,65201,46.71,46.7638,46.6279,46.748,65201,0.0,1.0
2024-11-13,46.71,46.8,46.6972,46.78,48724,46.71,46.8,46.6972,46.78,48724,0.0,1.0
2024-11-14,46.6,46.8799,46.53,46.71,71412,46.6,46.8799,46.53,46.71,71412,0.0,1.0
2024-11-15,46.31,46.48,46.23,46.45,42402,46.31,46.48,46.23,46.45,42402,0.0,1.0
2024-11-18,46.41,46.45,46.28,46.29,58115,46.41,46.45,46.28,46.29,58115,0.0,1.0
2024-11-19,46.5,46.51,46.23,46.23,152474,46.5,46.51,46.23,46.23,152474,0.0,1.0
2024-11-20,46.5,46.5,46.25,46.45,128353,46.5,46.5,46.25,46.45,128353,0.0,1.0
2024-11-21,46.61,46.66,46.3985,46.57,23549,46.61,46.66,46.3985,46.57,23549,0.0,1.0
2024-11-22,46.73,46.7399,46.5797,46.58,27731,46.73,46.7399,46.5797,46.58,27731,0.0,1.0
2024-11-25,46.81,46.9199,46.76,46.86,13083,46.81,46.9199,46.76,46.86,13083,0.0,1.0
2024-11-26,46.93,46.96,46.8201,46.85,16166,46.93,46.96,46.8201,46.85,16166,0.0,1.0
2024-11-27,46.85,46.96,46.83,46.95,19651,46.85,46.96,46.83,46.95,19651,0.0,1.0
2024-11-29,47.01,47.059,46.87,46.87,7371,47.01,47.059,46.87,46.87,7371,0.0,1.0
2024-12-02,47.1,47.11,47.01,47.02,267789,47.1,47.11,47.01,47.02,267789,0.0,1.0
2024-12-03,47.08,47.11,47.02,47.0501,33541,47.08,47.11,47.02,47.0501,33541,0.0,1.0
2024-12-04,47.18,47.2299,47.15,47.15,10161,47.18,47.2299,47.15,47.15,10161,0.0,1.0
2024-12-05,47.1859,47.29,47.1536,47.29,14720,47.1859,47.29,47.1536,47.29,14720,0.0,1.0
2024-12-06,47.2001,47.2657,47.18,47.2101,10677,47.2001,47.2657,47.18,47.2101,10677,0.0,1.0
2024-12-09,47.0975,47.23,47.09,47.23,4210,47.0975,47.23,47.09,47.23,4210,0.0,1.0
2024-12-10,47.0452,47.1789,47.045,47.12,10973,47.0452,47.1789,47.045,47.12,10973,0.0,1.0
2024-12-11,47.17,47.2494,47.14,47.14,14332,47.17,47.2494,47.14,47.14,14332,0.0,1.0
2024-12-12,47.11,47.24,47.11,47.1557,17545,47.11,47.24,47.11,47.1557,17545,0.0,1.0
2024-12-13,47.13,47.2099,47.0701,47.15,12206,47.13,47.2099,47.0701,47.15,12206,0.0,1.0
2024-12-16,47.2102,47.2499,47.15,47.18,22045,47.2102,47.2499,47.15,47.18,22045,0.0,1.0
2024-12-17,47.1052,47.1579,47.0701,47.09,13441,47.1052,47.1579,47.0701,47.09,13441,0.0,1.0
2024-12-18,46.37,47.236,46.35,47.11,29167,46.37,47.236,46.35,47.11,29167,0.0,1.0
2024-12-19,46.31,46.6314,46.29,46.56,864116,46.31,46.6314,46.29,46.56,864116,0.0,1.0
2024-12-20,46.64,46.8429,46.2,46.21,25334,46.64,46.8429,46.2,46.21,25334,0.0,1.0
2024-12-23,46.9,46.9,46.58,46.75,23733,46.9,46.9,46.58,46.75,23733,0.0,1.0
2024-12-24,47.18,47.18,46.9213,46.9213,38122,47.18,47.18,46.9213,46.9213,38122,0.0,1.0
2024-12-26,47.13,47.2224,47.12,47.1525,372974,47.13,47.2224,47.12,47.1525,372974,0.0,1.0
2024-12-27,46.9152,46.9299,46.7544,46.9299,10672,46.9152,46.9299,46.7544,46.9299,10672,0.0,1.0
2024-12-30,46.65,46.8216,46.49,46.52,11456,46.65,46.8216,46.49,46.52,11456,0.0,1.0
2024-12-31,46.54,46.72,46.51,46.71,17214,46.54,46.72,46.51,46.71,17214,0.0,1.0
2025-01-02,46.48,46.7048,46.32,46.65,49809,46.48,46.7048,46.32,46.65,49809,0.0,1.0
2025-01-03,46.81,46.9,46.67,46.72,18438,46.81,46.9,46.67,46.72,18438,0.0,1.0
2025-01-06,47.03,47.2016,46.9675,47.03,18917,47.03,47.2016,46.9675,47.03,18917,0.0,1.0
2025-01-07,46.67,47.085,46.67,47.07,23497,46.67,47.085,46.67,47.07,23497,0.0,1.0
2025-01-08,46.73,46.75,46.58,46.72,14018,46.73,46.75,46.58,46.72,14018,0.0,1.0
2025-01-10,46.29,46.55,46.2,46.55,37129,46.29,46.55,46.2,46.55,37129,0.0,1.0
2025-01-13,46.38,46.3996,46.08,46.1,19307,46.38,46.3996,46.08,46.1,19307,0.0,1.0
2025-01-14,46.39,46.5199,46.2501,46.45,12532,46.39,46.5199,46.2501,46.45,12532,0.0,1.0
2025-01-15,46.92,46.9799,46.8,46.8,7028,46.92,46.9799,46.8,46.8,7028,0.0,1.0
2025-01-16,46.9295,47.02,46.9,47.02,6706,46.9295,47.02,46.9,47.02,6706,0.0,1.0
2025-01-17,47.14,47.2099,47.0974,47.16,12907,47.14,47.2099,47.0974,47.16,12907,0.0,1.0
2025-01-21,47.35,47.37,47.22,47.28,9476,47.35,47.37,47.22,47.28,9476,0.0,1.0
2025-01-22,47.51,47.5756,47.49,47.49,8464,47.51,47.5756,47.49,47.49,8464,0.0,1.0
2025-01-23,47.59,47.6134,47.48,47.49,29960,47.59,47.6134,47.48,47.49,29960,0.0,1.0
2025-01-24,47.56,47.71,47.54,47.64,12842,47.56,47.71,47.54,47.64,12842,0.0,1.0
2025-01-27,47.21,47.2205,47.02,47.02,17746,47.21,47.2205,47.02,47.02,17746,0.0,1.0
2025-01-28,47.4899,47.52,47.27,47.27,20095,47.4899,47.52,47.27,47.27,20095,0.0,1.0
2025-01-29,47.3989,47.49,47.3191,47.49,39834,47.3989,47.49,47.3191,47.49,39834,0.0,1.0
2025-01-30,47.5157,47.5476,47.36,47.4905,6224,47.5157,47.5476,47.36,47.4905,6224,0.0,1.0
2025-01-31,47.3955,47.7091,47.39,47.58,148371,47.3955,47.7091,47.39,47.58,148371,0.0,1.0
2025-02-03,47.27,47.3396,46.94,46.94,26636,47.27,47.3396,46.94,46.94,26636,0.0,1.0
2025-02-04,47.4167,47.4498,47.2014,47.2014,14727,47.4167,47.4498,47.2014,47.2014,14727,0.0,1.0
2025-02-05,47.4968,47.4968,47.2817,47.33,7197,47.4968,47.4968,47.2817,47.33,7197,0.0,1.0
2025-02-06,47.6216,47.6216,47.47,47.58,13188,47.6216,47.6216,47.47,47.58,13188,0.0,1.0
2025-02-07,47.4104,47.7199,47.37,47.694,11822,47.4104,47.7199,47.37,47.694,11822,0.0,1.0
2025-02-10,47.5761,47.62,47.47,47.52,9344,47.5761,47.62,47.47,47.52,9344,0.0,1.0
2025-02-11,47.5907,47.6199,47.47,47.47,48530,47.5907,47.6199,47.47,47.47,48530,0.0,1.0
2025-02-12,47.51,47.5699,47.33,47.36,16960,47.51,47.5699,47.33,47.36,16960,0.0,1.0
2025-02-13,47.7268,47.77,47.52,47.56,13935,47.7268,47.77,47.52,47.56,13935,0.0,1.0
2025-02-14,47.785,47.8099,47.73,47.76,17431,47.785,47.8099,47.73,47.76,17431,0.0,1.0
2025-02-18,47.8,47.8,47.72,47.78,10848,47.8,47.8,47.72,47.78,10848,0.0,1.0
2025-02-19,47.8952,47.8952,47.73,47.8399,9998,47.8952,47.8952,47.73,47.8399,9998,0.0,1.0
2025-02-20,47.8074,47.85,47.6756,47.79,6290,47.8074,47.85,47.6756,47.79,6290,0.0,1.0
2025-02-21,47.3936,47.75,47.36,47.7388,30096,47.3936,47.75,47.36,47.7388,30096,0.0,1.0
2025-02-24,47.2903,47.5399,47.2731,47.45,22728,47.2903,47.5399,47.2731,47.45,22728,0.0,1.0
2025-02-25,47.1575,47.25,46.96,47.25,27297,47.1575,47.25,46.96,47.25,27297,0.0,1.0
2025-02-26,47.141,47.3948,47.09,47.3948,14256,47.141,47.3948,47.09,47.3948,14256,0.0,1.0
2025-02-27,46.7068,47.26,46.7068,47.26,15571,46.7068,47.26,46.7068,47.26,15571,0.0,1.0
2025-02-28,47.13,47.145,46.63,46.71,11099,47.13,47.145,46.63,46.71,11099,0.0,1.0
2025-03-03,46.615,47.19,46.4912,47.19,14221,46.615,47.19,46.4912,47.19,14221,0.0,1.0
2025-03-04,46.25,46.7299,46.04,46.38,48082,46.25,46.7299,46.04,46.38,48082,0.0,1.0
2025-03-05,46.59,46.6915,46.11,46.392,15320,46.59,46.6915,46.11,46.392,15320,0.0,1.0
2025-03-06,46.0883,46.4376,46.0085,46.21,249292,46.0883,46.4376,46.0085,46.21,249292,0.0,1.0
2025-03-07,46.24,46.3256,45.78,45.99,19282,46.24,46.3256,45.78,45.99,19282,0.0,1.0
2025-03-10,45.436,45.85,45.15,45.85,95977,45.436,45.85,45.15,45.85,95977,0.0,1.0
2025-03-11,45.2345,45.5332,44.981,45.37,24094,45.2345,45.5332,44.981,45.37,24094,0.0,1.0
2025-03-12,45.3905,45.5,45.11,45.48,9203,45.3905,45.5,45.11,45.48,9203,0.0,1.0
2025-03-13,44.9558,45.35,44.88,45.2901,19530,44.9558,45.35,44.88,45.2901,19530,0.0,1.0
2025-03-14,45.63,45.66,45.23,45.36,21721,45.63,45.66,45.23,45.36,21721,0.0,1.0
2025-03-17,45.8567,45.97,45.56,45.56,16057,45.8567,45.97,45.56,45.56,16057,0.0,1.0
2025-03-18,45.4822,45.68,45.3945,45.68,8856,45.4822,45.68,45.3945,45.68,8856,0.0,1.0
2025-03-19,45.86,46.045,45.5759,45.76,13563,45.86,46.045,45.5759,45.76,13563,0.0,1.0
2025-03-20,45.7687,46.0091,45.62,45.62,6203,45.7687,46.0091,45.62,45.62,6203,0.0,1.0
2025-03-21,45.75,45.77,45.4601,45.47,16604,45.75,45.77,45.4601,45.47,16604,0.0,1.0
2025-03-24,46.3457,46.36,46.19,46.1901,12591,46.3457,46.36,46.19,46.1901,12591,0.0,1.0
2025-03-25,46.3846,46.471,46.29,46.34,26134,46.3846,46.471,46.29,46.34,26134,0.0,1.0
2025-03-26,46.08,46.4494,45.9208,46.33,34113,46.08,46.4494,45.9208,46.33,34113,0.0,1.0
2025-03-27,46.01,46.13,45.94,45.97,12473,46.01,46.13,45.94,45.97,12473,0.0,1.0
2025-03-28,45.3236,45.82,45.27,45.82,13060,45.3236,45.82,45.27,45.82,13060,0.0,1.0
2025-03-31,45.4868,45.4868,44.93,45.029522,9888,45.4868,45.4868,44.93,45.029522,9888,0.0,1.0
2025-04-01,45.5711,45.68,45.2,45.34,383273,45.5711,45.68,45.2,45.34,383273,0.0,1.0
2025-04-02,45.8273,45.8273,45.24,45.24,10117,45.8273,45.8273,45.24,45.24,10117,0.0,1.0
2025-04-03,44.3,44.755,44.29,44.64,314372,44.3,44.755,44.29,44.64,314372,0.0,1.0
2025-04-04,42.3913,43.36,42.3913,43.34,20872,42.3913,43.36,42.3913,43.34,20872,0.0,1.0
2025-04-07,42.3634,42.66,41.24,41.51,41809,42.3634,42.66,41.24,41.51,41809,0.0,1.0
2025-04-08,41.76,43.4632,41.55,43.39,16301,41.76,43.4632,41.55,43.39,16301,0.0,1.0
2025-04-09,44.44,44.64,41.7,41.74,21768,44.44,44.64,41.7,41.74,21768,0.0,1.0
2025-04-10,43.38,43.95,42.8414,43.95,47111,43.38,43.95,42.8414,43.95,47111,0.0,1.0
2025-04-11,44.0411,44.0411,43.3601,43.5698,30874,44.0411,44.0411,43.3601,43.5698,30874,0.0,1.0
2025-04-14,44.319,44.5499,44.05,44.4958,21858,44.319,44.5499,44.05,44.4958,21858,0.0,1.0
2025-04-15,44.31,44.5,44.21,44.33,19007,44.31,44.5,44.21,44.33,19007,0.0,1.0
2025-04-16,43.56,44.0964,43.3699,43.935,33338,43.56,44.0964,43.3699,43.935,33338,0.0,1.0
2025-04-17,43.6459,43.82,43.5012,43.669,10317,43.6459,43.82,43.5012,43.669,10317,0.0,1.0
2025-04-21,42.97,43.446,42.7304,43.375,8146,42.97,43.446,42.7304,43.375,8146,0.0,1.0
2025-04-22,43.7075,43.81,43.38,43.38,22547,43.7075,43.81,43.38,43.38,22547,0.0,1.0
2025-04-23,44.2,44.7199,44.1,44.475,15864,44.2,44.7199,44.1,44.475,15864,0.0,1.0
2025-04-24,44.7968,44.7968,44.2,44.2,10742,44.7968,44.7968,44.2,44.2,10742,0.0,1.0
2025-04-25,44.99,44.99,44.75,44.85,34295,44.99,44.99,44.75,44.85,34295,0.0,1.0
2025-04-28,45.03,45.0985,44.73,45.0,12717,45.03,45.0985,44.73,45.0,12717,0.0,1.0
2025-04-29,45.21,45.265,44.9101,44.9101,9985,45.21,45.265,44.9101,44.9101,9985,0.0,1.0
2025-04-30,45.3,45.3,44.56,44.8,12153,45.3,45.3,44.56,44.8,12153,0.0,1.0
2025-05-01,45.55,45.764,45.53,45.58,12594,45.55,45.764,45.53,45.58,12594,0.0,1.0
2025-05-02,45.9238,46.01,45.72,45.8,10820,45.9238,46.01,45.72,45.8,10820,0.0,1.0
2025-05-05,45.7502,45.9247,45.685,45.685,19863,45.7502,45.9247,45.685,45.685,19863,0.0,1.0
2025-05-06,45.52,45.66,45.4,45.44,24684,45.52,45.66,45.4,45.44,24684,0.0,1.0
2025-05-07,45.6103,45.7,45.3731,45.635,14278,45.6103,45.7,45.3731,45.635,14278,0.0,1.0
2025-05-08,45.8169,46.1299,45.8169,45.86,19402,45.8169,46.1299,45.8169,45.86,19402,0.0,1.0
2025-05-09,45.8012,45.905,45.74,45.905,5875,45.8012,45.905,45.74,45.905,5875,0.0,1.0
2025-05-12,46.7299,46.81,46.5065,46.7265,40343,46.7299,46.81,46.5065,46.7265,40343,0.0,1.0
2025-05-13,47.0611,47.15,46.8411,46.8411,8102,47.0611,47.15,46.8411,46.8411,8102,0.0,1.0
2025-05-14,47.0886,47.14,46.9608,47.08,16859,47.0886,47.14,46.9608,47.08,16859,0.0,1.0
2025-05-15,47.2121,47.26,46.9716,47.015,11241,47.2121,47.26,46.9716,47.015,11241,0.0,1.0
2025-05-16,47.4716,47.4716,47.25,47.29,5177,47.4716,47.4716,47.25,47.29,5177,0.0,1.0
2025-05-19,47.502,47.502,47.29,47.29,7719,47.502,47.502,47.29,47.29,7719,0.0,1.0
2025-05-20,47.36,47.47,47.2701,47.42,25810,47.36,47.47,47.2701,47.42,25810,0.0,1.0
2025-05-21,46.86,47.4,46.86,47.16,58025,46.86,47.4,46.86,47.16,58025,0.0,1.0
2025-05-22,46.8259,47.08,46.82,46.925,18646,46.8259,47.08,46.82,46.925,18646,0.0,1.0
2025-05-23,46.6,46.765,46.417,46.417,11141,46.6,46.765,46.417,46.417,11141,0.0,1.0
2025-05-27,47.27,47.31,47.02,47.02,11567,47.27,47.31,47.02,47.02,11567,0.0,1.0
2025-05-28,47.11,47.3799,47.07,47.32,16749,47.11,47.3799,47.07,47.32,16749,0.0,1.0
2025-05-29,47.2543,47.36,47.15,47.36,9215,47.2543,47.36,47.15,47.36,9215,0.0,1.0
2025-05-30,47.25,47.3332,46.9,47.17,93655,47.25,47.3332,46.9,47.17,93655,0.0,1.0
2025-06-02,47.4,47.4,47.05,47.07,7058,47.4,47.4,47.05,47.07,7058,0.0,1.0
2025-06-03,47.635,47.7199,47.44,47.49,10997,47.635,47.7199,47.44,47.49,10997,0.0,1.0
2025-06-04,47.61,47.73,47.61,47.69,6327,47.61,47.73,47.61,47.69,6327,0.0,1.0
2025-06-05,47.34,47.7373,47.34,47.52,14464,47.34,47.7373,47.34,47.52,14464,0.0,1.0
2025-06-06,47.815,47.8378,47.73,47.8378,7583,47.815,47.8378,47.73,47.8378,7583,0.0,1.0
2025-06-09,47.85,47.9064,47.78,47.8,23577,47.85,47.9064,47.78,47.8,23577,0.0,1.0
2025-06-10,48.0011,48.02,47.87,47.88,14367,48.0011,48.02,47.87,47.88,14367,0.0,1.0
2025-06-11,47.91,48.12,47.83,48.03,7366,47.91,48.12,47.83,48.03,7366,0.0,1.0
2025-06-12,48.0242,48.0399,47.9801,48.0399,7529,48.0242,48.0399,47.9801,48.0399,7529,0.0,1.0
2025-06-13,47.62,47.96,47.5894,47.76,11682,47.62,47.96,47.5894,47.76,11682,0.0,1.0
2025-06-16,47.9881,48.1342,47.9498,47.95,8992,47.9881,48.1342,47.9498,47.95,8992,0.0,1.0
2025-06-17,47.7,47.98,47.7,47.89,19374,47.7,47.98,47.7,47.89,19374,0.0,1.0
2025-06-18,47.737,47.9659,47.73,47.77,16359,47.737,47.9659,47.73,47.77,16359,0.0,1.0
2025-06-20,47.6107,47.93,47.6,47.93,15474,47.6107,47.93,47.6,47.93,15474,0.0,1.0
2025-06-23,48.0216,48.0216,47.59,47.745,16916,48.0216,48.0216,47.59,47.745,16916,0.0,1.0
2025-06-24,48.4198,48.4679,47.86,48.31,579061,48.4198,48.4679,47.86,48.31,579061,0.0,1.0
2025-06-25,48.4,48.5,48.3235,48.46,460232,48.4,48.5,48.3235,48.46,460232,0.0,1.0
2025-06-26,48.64,48.6899,48.5,48.5599,8950,48.64,48.6899,48.5,48.5599,8950,0.0,1.0
2025-06-27,48.8461,48.8702,48.6625,48.76,6518,48.8461,48.8702,48.6625,48.76,6518,0.0,1.0
2025-06-30,49.03,49.03,48.86,49.0,14706,49.03,49.03,48.86,49.0,14706,0.0,1.0
2025-07-01,49.0012,49.0694,48.89,48.92,11007,49.0012,49.0694,48.89,48.92,11007,0.0,1.0
2025-07-02,49.1203,49.1203,48.96,48.96,17793,49.1203,49.1203,48.96,48.96,17793,0.0,1.0
2025-07-03,49.354,49.375,49.23,49.23,32326,49.354,49.375,49.23,49.23,32326,0.0,1.0
2025-07-07,49.09,49.29,49.07,49.29,30704,49.09,49.29,49.07,49.29,30704,0.0,1.0
2025-07-08,49.15,49.2266,49.1204,49.19,16676,49.15,49.2266,49.1204,49.19,16676,0.0,1.0
2025-07-09,49.34,49.36,49.1975,49.29,41339,49.34,49.36,49.1975,49.29,41339,0.0,1.0
2025-07-10,49.44,49.49,49.33,49.36,14416,49.44,49.49,49.33,49.36,14416,0.0,1.0
2025-07-11,49.36,49.4271,49.31,49.31,6127,49.36,49.4271,49.31,49.31,6127,0.0,1.0
2025-07-14,49.4265,49.4499,49.3305,49.358,5704,49.4265,49.4499,49.3305,49.358,5704,0.0,1.0
2025-07-15,49.3452,49.6499,49.3452,49.6499,5924,49.3452,49.6499,49.3452,49.6499,5924,0.0,1.0
2025-07-16,49.42,49.4401,49.2038,49.33,17523,49.42,49.4401,49.2038,49.33,17523,0.0,1.0
2025-07-17,49.59,49.68,49.46,49.46,15434,49.59,49.68,49.46,49.46,15434,0.0,1.0
2025-07-18,49.62,49.7141,49.58,49.71,8342,49.62,49.7141,49.58,49.71,8342,0.0,1.0
2025-07-21,49.69,49.81,49.69,49.7,10167,49.69,49.81,49.69,49.7,10167,0.0,1.0
2025-07-22,49.7533,49.7533,49.6486,49.67,7537,49.7533,49.7533,49.6486,49.67,7537,0.0,1.0
2025-07-23,49.95,49.95,49.82,49.84,9127,49.95,49.95,49.82,49.84,9127,0.0,1.0
2025-07-24,50.0239,50.0697,50.0016,50.005,14263,50.0239,50.0697,50.0016,50.005,14263,0.0,1.0
2025-07-25,50.1201,50.1595,50.0433,50.0433,16432,50.1201,50.1595,50.0433,50.0433,16432,0.0,1.0
2025-07-28,50.1447,50.19,50.12,50.14,22493,50.1447,50.19,50.12,50.14,22493,0.0,1.0
2025-07-29,50.105,50.24,50.105,50.2,45169,50.105,50.24,50.105,50.2,45169,0.0,1.0
2025-07-30,50.05,50.18,49.97,50.15,17777,50.05,50.18,49.97,50.15,17777,0.0,1.0
2025-07-31,49.97,50.33,49.96,50.33,23522,49.97,50.33,49.96,50.33,23522,0.0,1.0
2025-08-01,49.5099,49.72,49.32,49.72,37089,49.5099,49.72,49.32,49.72,37089,0.0,1.0
2025-08-04,50.04,50.05,49.825,49.825,20800,50.04,50.05,49.825,49.825,20800,0.0,1.0
2025-08-05,49.9296,50.1101,49.87,50.06,14090,49.9296,50.1101,49.87,50.06,14090,0.0,1.0
2025-08-06,50.174,50.1899,49.96,49.98,20363,50.174,50.1899,49.96,49.98,20363,0.0,1.0
2025-08-07,50.17,50.35,50.0203,50.35,37328,50.17,50.35,50.0203,50.35,37328,0.0,1.0
2025-08-08,50.41,50.46,50.3262,50.3262,20811,50.41,50.46,50.3262,50.3262,20811,0.0,1.0
2025-08-11,50.41,50.47,50.37,50.46,32373,50.41,50.47,50.37,50.46,32373,0.0,1.0
2025-08-12,50.627,50.64,50.47,50.54,33247,50.627,50.64,50.47,50.54,33247,0.0,1.0
2025-08-13,50.64,50.6799,50.63,50.64,31242,50.64,50.6799,50.63,50.64,31242,0.0,1.0
2025-08-14,50.69,50.7,50.6075,50.61,60272,50.69,50.7,50.6075,50.61,60272,0.0,1.0
2025-08-15,50.72,50.73,50.6575,50.687,262598,50.72,50.73,50.6575,50.687,262598,0.0,1.0
2025-08-18,50.7,50.73,50.62,50.66,247153,50.7,50.73,50.62,50.66,247153,0.0,1.0
2025-08-19,50.48,50.7395,50.47,50.685,55831,50.48,50.7395,50.47,50.685,55831,0.0,1.0
2025-08-20,50.34,50.5,50.2,50.49,125504,50.34,50.5,50.2,50.49,125504,0.0,1.0
2025-08-21,50.31,50.41,50.24,50.3,202860,50.31,50.41,50.24,50.3,202860,0.0,1.0
2025-08-22,50.82,50.87,50.36,50.44,139299,50.82,50.87,50.36,50.44,139299,0.0,1.0
2025-08-25,50.7,50.813,50.7,50.78,74889,50.7,50.813,50.7,50.78,74889,0.0,1.0
2025-08-26,50.8248,50.85,50.65,50.67,109288,50.8248,50.85,50.65,50.67,109288,0.0,1.0
2025-08-27,50.91,50.96,50.79,50.8,323586,50.91,50.96,50.79,50.8,323586,0.0,1.0
2025-08-28,51.0,51.05,50.81,50.93,126171,51.0,51.05,50.81,50.93,126171,0.0,1.0
2025-08-29,50.81,50.95,50.72,50.95,85523,50.81,50.95,50.72,50.95,85523,0.0,1.0
2025-09-02,50.57,50.62,50.32,50.39,104680,50.57,50.62,50.32,50.39,104680,0.0,1.0
2025-09-03,50.75,50.8199,50.635,50.75,84180,50.75,50.8199,50.635,50.75,84180,0.0,1.0
2025-09-04,51.0401,51.0401,50.8,50.8522,45483,51.0401,51.0401,50.8,50.8522,45483,0.0,1.0
2025-09-05,51.01,51.18,50.83,51.15,58461,51.01,51.18,50.83,51.15,58461,0.0,1.0
2025-09-08,51.05,51.12,51.0,51.0,29798,51.05,51.12,51.0,51.0,29798,0.0,1.0
2025-09-09,51.14,51.2099,51.0,51.13,38197,51.14,51.2099,51.0,51.13,38197,0.0,1.0
2025-09-10,51.2543,51.3499,51.17,51.27,93596,51.2543,51.3499,51.17,51.27,93596,0.0,1.0
2025-09-11,51.475,51.5,51.35,51.35,90311,51.475,51.5,51.35,51.35,90311,0.0,1.0
2025-09-12,51.48,51.5495,51.44,51.485,36551,51.48,51.5495,51.44,51.485,36551,0.0,1.0
2025-09-15,51.59,51.6125,51.53,51.575,38782,51.59,51.6125,51.53,51.575,38782,0.0,1.0
2025-09-16,51.54,51.59,51.4996,51.59,50931,51.54,51.59,51.4996,51.59,50931,0.0,1.0
2025-09-17,51.53,51.65,51.38,51.57,34021,51.53,51.65,51.38,51.57,34021,0.0,1.0
2025-09-18,51.67,51.76,51.62,51.66,31697,51.67,51.76,51.62,51.66,31697,0.0,1.0
2025-09-19,51.775,51.78,51.64,51.7649,35930,51.775,51.78,51.64,51.7649,35930,0.0,1.0
2025-09-22,51.8738,51.8968,51.6659,51.72,13667,51.8738,51.8968,51.6659,51.72,13667,0.0,1.0
2025-09-23,51.72,51.89,51.6426,51.84,806250,51.72,51.89,51.6426,51.84,806250,0.0,1.0
2025-09-24,51.6,51.75,51.57,51.75,1170335,51.6,51.75,51.57,51.75,1170335,0.0,1.0
2025-09-25,51.5,51.56,51.32,51.43,215692,51.5,51.56,51.32,51.43,215692,0.0,1.0
2025-09-26,51.6743,51.685,51.49,51.56,22355,51.6743,51.685,51.49,51.56,22355,0.0,1.0
2025-09-29,51.75,51.82,51.68,51.8,19761,51.75,51.82,51.68,51.8,19761,0.0,1.0
2025-09-30,51.91,51.93,51.6713,51.72,52901,51.91,51.93,51.6713,51.72,52901,0.0,1.0
2025-10-01,51.9918,52.0159,51.74,51.74,23072,51.9918,52.0159,51.74,51.74,23072,0.0,1.0
2025-10-02,52.03,52.04,51.92,52.04,34476,52.03,52.04,51.92,52.04,34476,0.0,1.0
2025-10-03,51.95,52.13,51.94,51.99,59033,51.95,52.13,51.94,51.99,59033,0.0,1.0
2025-10-06,52.0778,52.0964,52.0006,52.085,11235,52.0778,52.0964,52.0006,52.085,11235,0.0,1.0
2025-10-07,51.97,52.085,51.8801,52.08,33193,51.97,52.085,51.8801,52.08,33193,0.0,1.0
2025-10-08,52.095,52.12,51.99,52.0299,136768,52.095,52.12,51.99,52.0299,136768,0.0,1.0
2025-10-09,51.99,52.1522,51.94,52.08,120523,51.99,52.1522,51.94,52.08,120523,0.0,1.0
2025-10-10,51.23,52.12,51.23,52.12,16829,51.23,52.12,51.23,52.12,16829,0.0,1.0
2025-10-13,51.7003,51.77,51.56,51.56,18494,51.7003,51.77,51.56,51.56,18494,0.0,1.0
2025-10-14,51.61,51.7781,51.34,51.34,26319,51.61,51.7781,51.34,51.34,26319,0.0,1.0
2025-10-15,51.7268,51.997,51.5,51.85,15963,51.7268,51.997,51.5,51.85,15963,0.0,1.0
2025-10-16,51.5,51.899,51.43,51.83,26226,51.5,51.899,51.43,51.83,26226,0.0,1.0
2025-10-17,51.72,51.782,51.448,51.53,19181,51.72,51.782,51.448,51.53,19181,0.0,1.0
2025-10-20,52.1,52.135,51.925,51.925,22241,52.1,52.135,51.925,51.925,22241,0.0,1.0
2025-10-21,52.08,52.18,52.07,52.08,11194,52.08,52.18,52.07,52.08,11194,0.0,1.0
2025-10-22,51.93,52.06,51.67,52.06,14415,51.93,52.06,51.67,52.06,14415,0.0,1.0
2025-10-23,52.1352,52.1999,51.985,51.995,12529,52.1352,52.1999,51.985,51.995,12529,0.0,1.0
2025-10-24,52.3637,52.41,52.3139,52.3139,23754,52.3637,52.41,52.3139,52.3139,23754,0.0,1.0
2025-10-27,52.6244,52.6244,52.55,52.59,9581,52.6244,52.6244,52.55,52.59,9581,0.0,1.0
2025-10-28,52.59,52.705,52.59,52.705,10144,52.59,52.705,52.59,52.705,10144,0.0,1.0
2025-10-29,52.62,52.69,52.485,52.69,36964,52.62,52.69,52.485,52.69,36964,0.0,1.0
2025-10-30,52.31,52.5225,52.31,52.45,19365,52.31,52.5225,52.31,52.45,19365,0.0,1.0
2025-10-31,52.36,52.56,52.29,52.56,19327,52.36,52.56,52.29,52.56,19327,0.0,1.0
2025-11-03,52.38,52.5199,52.25,52.43,61988,52.38,52.5199,52.25,52.43,61988,0.0,1.0
2025-11-04,52.15,52.2573,52.07,52.09,37653,52.15,52.2573,52.07,52.09,37653,0.0,1.0
2025-11-05,52.24,52.38,52.1,52.1,56140,52.24,52.38,52.1,52.1,56140,0.0,1.0
2025-11-06,51.9488,52.205,51.89,52.2,27385,51.9488,52.205,51.89,52.2,27385,0.0,1.0
2025-11-07,51.99,51.99,51.5844,51.885,23925,51.99,51.99,51.5844,51.885,23925,0.0,1.0
2025-11-10,52.38,52.4595,52.2,52.3659,14602,52.38,52.4595,52.2,52.3659,14602,0.0,1.0
2025-11-11,52.41,52.48,52.33,52.345,18631,52.41,52.48,52.33,52.345,18631,0.0,1.0
2025-11-12,52.4591,52.5091,52.355,52.471,28539,52.4591,52.5091,52.355,52.471,28539,0.0,1.0
2025-11-13,51.967,52.34,51.96,52.34,13196,51.967,52.34,51.96,52.34,13196,0.0,1.0
2025-11-14,51.985,52.1586,51.7,51.7,20426,51.985,52.1586,51.7,51.7,20426,0.0,1.0
2025-11-17,51.7365,52.05,51.6228,52.05,14699,51.7365,52.05,51.6228,52.05,14699,0.0,1.0
2025-11-18,51.51,51.7095,51.38,51.458,45923,51.51,51.7095,51.38,51.458,45923,0.0,1.0
2025-11-19,51.66,51.78,51.47,51.78,20978,51.66,51.78,51.47,51.78,20978,0.0,1.0
2025-11-20,51.18,52.18,51.1723,52.13,36609,51.18,52.18,51.1723,52.13,36609,0.0,1.0
2025-11-21,51.5,51.69,51.1778,51.3,13913,51.5,51.69,51.1778,51.3,13913,0.0,1.0
2025-11-24,52.03,52.03,51.6965,51.6965,18735,52.03,52.03,51.6965,51.6965,18735,0.0,1.0
2025-11-25,52.27,52.32,51.9,52.0,17256,52.27,52.32,51.9,52.0,17256,0.0,1.0
2025-11-26,52.54,52.54,52.35,52.3684,34944,52.54,52.54,52.35,52.3684,34944,0.0,1.0