date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-21,30.2299,30.27,29.91,30.12,292397,30.2299,30.27,29.91,30.12,292397,0.0,1.0
2020-12-22,30.2254,30.32,30.18,30.32,330962,30.2254,30.32,30.18,30.32,330962,0.0,1.0
2020-12-23,30.29,30.36,30.29,30.33,100063,30.29,30.36,30.29,30.33,100063,0.0,1.0
2020-12-24,30.31,30.31,30.23,30.27,44041,30.31,30.31,30.23,30.27,44041,0.0,1.0
2020-12-28,30.53,30.56,30.47,30.48,82502,30.53,30.56,30.47,30.48,82502,0.0,1.0
2020-12-29,30.4895,30.65,30.35,30.65,107054,30.4895,30.65,30.35,30.65,107054,0.0,1.0
2020-12-30,30.515,30.59,30.44,30.54,38877,30.515,30.59,30.44,30.54,38877,0.0,1.0
2020-12-31,30.645,30.66,30.48,30.48,22468,30.645,30.66,30.48,30.48,22468,0.0,1.0
2021-01-04,30.3151,30.9,30.15,30.9,359062,30.3151,30.9,30.15,30.9,359062,0.0,1.0
2021-01-05,30.43,30.54,30.32,30.38,141847,30.43,30.54,30.32,30.38,141847,0.0,1.0
2021-01-06,30.57,30.79,30.42,30.42,97145,30.57,30.79,30.42,30.42,97145,0.0,1.0
2021-01-07,30.835,30.91,30.78,30.78,47469,30.835,30.91,30.78,30.78,47469,0.0,1.0
2021-01-08,30.97,31.27,30.77,31.27,488006,30.97,31.27,30.77,31.27,488006,0.0,1.0
2021-01-11,30.7825,31.0,30.73,31.0,65086,30.7825,31.0,30.73,31.0,65086,0.0,1.0
2021-01-12,30.7998,30.88,30.69,30.85,130899,30.7998,30.88,30.69,30.85,130899,0.0,1.0
2021-01-13,30.8445,30.91,30.7813,30.85,36826,30.8445,30.91,30.7813,30.85,36826,0.0,1.0
2021-01-14,30.78,30.95,30.78,30.95,40919,30.78,30.95,30.78,30.95,40919,0.0,1.0
2021-01-15,30.6791,30.78,30.58,30.78,33284,30.6791,30.78,30.58,30.78,33284,0.0,1.0
2021-01-19,30.7834,31.03,30.68,31.03,21824,30.7834,31.03,30.68,31.03,21824,0.0,1.0
2021-01-20,31.1,31.1199,30.93,30.95,30511,31.1,31.1199,30.93,30.95,30511,0.0,1.0
2021-01-21,31.0666,31.1,31.025,31.05,24790,31.0666,31.1,31.025,31.05,24790,0.0,1.0
2021-01-22,30.9919,31.09,30.8802,31.09,10927,30.9919,31.09,30.8802,31.09,10927,0.0,1.0
2021-01-25,31.0318,31.07,30.77,31.05,78153,31.0318,31.07,30.77,31.05,78153,0.0,1.0
2021-01-26,30.9979,31.08,30.96,31.08,21781,30.9979,31.08,30.96,31.08,21781,0.0,1.0
2021-01-27,30.4254,30.6892,30.32,30.6,69301,30.4254,30.6892,30.32,30.6,69301,0.0,1.0
2021-01-28,30.6539,30.83,30.36,30.36,28952,30.6539,30.83,30.36,30.36,28952,0.0,1.0
2021-01-29,30.28,30.95,30.16,30.95,67101,30.28,30.95,30.16,30.95,67101,0.0,1.0
2021-02-01,30.6,30.78,30.35,30.78,15915,30.6,30.78,30.35,30.78,15915,0.0,1.0
2021-02-02,30.87,31.08,30.76,31.08,11578,30.87,31.08,30.76,31.08,11578,0.0,1.0
2021-02-03,30.9093,30.97,30.86,30.95,35549,30.9093,30.97,30.86,30.95,35549,0.0,1.0
2021-02-04,31.08,31.08,30.96,30.96,20221,31.08,31.08,30.96,30.96,20221,0.0,1.0
2021-02-05,31.15,31.16,31.08,31.15,10675,31.15,31.16,31.08,31.15,10675,0.0,1.0
2021-02-08,31.2528,31.2528,31.185,31.245,4982,31.2528,31.2528,31.185,31.245,4982,0.0,1.0
2021-02-09,31.2389,31.2994,31.19,31.2204,30560,31.2389,31.2994,31.19,31.2204,30560,0.0,1.0
2021-02-10,31.18,31.35,31.14,31.35,28441,31.18,31.35,31.14,31.35,28441,0.0,1.0
2021-02-11,31.2326,31.32,31.1294,31.32,31579,31.2326,31.32,31.1294,31.32,31579,0.0,1.0
2021-02-12,31.3291,31.44,31.2,31.44,5741,31.3291,31.44,31.2,31.44,5741,0.0,1.0
2021-02-16,31.33,31.61,31.31,31.61,6086,31.33,31.61,31.31,31.61,6086,0.0,1.0
2021-02-17,31.27,31.33,31.17,31.17,15151,31.27,31.33,31.17,31.17,15151,0.0,1.0
2021-02-18,31.18,31.18,31.15,31.15,1460,31.18,31.18,31.15,31.15,1460,0.0,1.0
2021-02-19,31.18,31.27,31.18,31.27,1108,31.18,31.27,31.18,31.27,1108,0.0,1.0
2021-02-22,31.0832,31.22,31.0832,31.16,23598,31.0832,31.22,31.0832,31.16,23598,0.0,1.0
2021-02-23,31.1215,31.1215,30.66,30.66,20593,31.1215,31.1215,30.66,30.66,20593,0.0,1.0
2021-02-24,31.33,31.34,30.96,30.96,24838,31.33,31.34,30.96,30.96,24838,0.0,1.0
2021-02-25,30.92,31.29,30.83,31.15,28276,30.92,31.29,30.83,31.15,28276,0.0,1.0
2021-02-26,30.8561,31.0,30.7852,30.83,25366,30.8561,31.0,30.7852,30.83,25366,0.0,1.0
2021-03-01,31.2789,31.325,31.14,31.14,14771,31.2789,31.325,31.14,31.14,14771,0.0,1.0
2021-03-02,31.1694,31.275,31.1694,31.26,16922,31.1694,31.275,31.1694,31.26,16922,0.0,1.0
2021-03-03,30.94,31.12,30.94,31.09,43331,30.94,31.12,30.94,31.09,43331,0.0,1.0
2021-03-04,30.61,30.92,30.61,30.83,40737,30.61,30.92,30.61,30.83,40737,0.0,1.0
2021-03-05,31.0224,31.0224,30.58,30.84,28087,31.0224,31.0224,30.58,30.84,28087,0.0,1.0
2021-03-08,30.97,31.22,30.97,31.05,16506,30.97,31.22,30.97,31.05,16506,0.0,1.0
2021-03-09,31.2289,31.35,31.2289,31.35,640,31.2289,31.35,31.2289,31.35,640,0.0,1.0
2021-03-10,31.3327,31.39,31.28,31.36,16450,31.3327,31.39,31.28,31.36,16450,0.0,1.0
2021-03-11,31.5033,31.56,31.44,31.47,25115,31.5033,31.56,31.44,31.47,25115,0.0,1.0
2021-03-12,31.51,31.51,31.4,31.45,13672,31.51,31.51,31.4,31.45,13672,0.0,1.0
2021-03-15,31.6378,31.6378,31.51,31.51,4177,31.6378,31.6378,31.51,31.51,4177,0.0,1.0
2021-03-16,31.6509,31.68,31.6509,31.6606,1204,31.6509,31.68,31.6509,31.6606,1204,0.0,1.0
2021-03-17,31.6885,31.7345,31.56,31.61,2473,31.6885,31.7345,31.56,31.61,2473,0.0,1.0
2021-03-18,31.4725,31.82,31.4725,31.82,15475,31.4725,31.82,31.4725,31.82,15475,0.0,1.0
2021-03-19,31.4575,31.5,31.4575,31.4615,5151,31.4575,31.5,31.4575,31.4615,5151,0.0,1.0
2021-03-22,31.5716,31.6193,31.45,31.46,1969,31.5716,31.6193,31.45,31.46,1969,0.0,1.0
2021-03-23,31.504,31.65,31.45,31.65,1060,31.504,31.65,31.45,31.65,1060,0.0,1.0
2021-03-24,31.4472,31.5224,31.4472,31.5224,1329,31.4472,31.5224,31.4472,31.5224,1329,0.0,1.0
2021-03-25,31.5205,31.5205,31.37,31.37,4106,31.5205,31.5205,31.37,31.37,4106,0.0,1.0
2021-03-26,31.7972,31.7972,31.62,31.63,5187,31.7972,31.7972,31.62,31.63,5187,0.0,1.0
2021-03-29,31.8009,31.81,31.64,31.79,21325,31.8009,31.81,31.64,31.79,21325,0.0,1.0
2021-03-30,31.7,31.8,31.7,31.72,16220,31.7,31.8,31.7,31.72,16220,0.0,1.0
2021-03-31,31.8767,31.929,31.87,31.87,44493,31.8767,31.929,31.87,31.87,44493,0.0,1.0
2021-04-01,32.04,32.04,31.93,31.99,269850,32.04,32.04,31.93,31.99,269850,0.0,1.0
2021-04-05,32.28,32.31,32.19,32.24,75199,32.28,32.31,32.19,32.24,75199,0.0,1.0
2021-04-06,32.23,32.3132,32.22,32.28,12468,32.23,32.3132,32.22,32.28,12468,0.0,1.0
2021-04-07,32.26,32.295,32.21,32.28,36644,32.26,32.295,32.21,32.28,36644,0.0,1.0
2021-04-08,32.29,32.37,32.23,32.3,20421,32.29,32.37,32.23,32.3,20421,0.0,1.0
2021-04-09,32.42,32.42,32.33,32.37,20496,32.42,32.42,32.33,32.37,20496,0.0,1.0
2021-04-12,32.42,32.42,32.38,32.42,4689,32.42,32.42,32.38,32.42,4689,0.0,1.0
2021-04-13,32.44,32.4999,32.4,32.4,3822,32.44,32.4999,32.4,32.4,3822,0.0,1.0
2021-04-14,32.38,32.4977,32.38,32.46,2587,32.38,32.4977,32.38,32.46,2587,0.0,1.0
2021-04-15,32.5911,32.61,32.51,32.56,10760,32.5911,32.61,32.51,32.56,10760,0.0,1.0
2021-04-16,32.6343,32.69,32.58,32.69,5228,32.6343,32.69,32.58,32.69,5228,0.0,1.0
2021-04-19,32.542,32.565,32.525,32.565,1178,32.542,32.565,32.525,32.565,1178,0.0,1.0
2021-04-20,32.4548,32.55,32.41,32.55,2125,32.4548,32.55,32.41,32.55,2125,0.0,1.0
2021-04-21,32.5789,32.58,32.49,32.54,1934,32.5789,32.58,32.49,32.54,1934,0.0,1.0
2021-04-22,32.44,32.609,32.43,32.55,4401,32.44,32.609,32.43,32.55,4401,0.0,1.0
2021-04-23,32.6149,32.64,32.44,32.44,15549,32.6149,32.64,32.44,32.44,15549,0.0,1.0
2021-04-26,32.6204,32.66,32.6101,32.66,3802,32.6204,32.66,32.6101,32.66,3802,0.0,1.0
2021-04-27,32.6075,32.63,32.59,32.625,1859,32.6075,32.63,32.59,32.625,1859,0.0,1.0
2021-04-28,32.6078,32.6371,32.6078,32.615,790,32.6078,32.6371,32.6078,32.615,790,0.0,1.0
2021-04-29,32.715,32.75,32.64,32.7375,2513,32.715,32.75,32.64,32.7375,2513,0.0,1.0
2021-04-30,32.6036,32.6151,32.6036,32.61,847,32.6036,32.6151,32.6036,32.61,847,0.0,1.0
2021-05-03,32.6308,32.73,32.6101,32.73,1313,32.6308,32.73,32.6101,32.73,1313,0.0,1.0
2021-05-04,32.485,32.485,32.445,32.47,1248,32.485,32.485,32.445,32.47,1248,0.0,1.0
2021-05-05,32.5555,32.67,32.5555,32.58,787,32.5555,32.67,32.5555,32.58,787,0.0,1.0
2021-05-06,32.6596,32.6596,32.53,32.53,9132,32.6596,32.6596,32.53,32.53,9132,0.0,1.0
2021-05-07,32.77,32.78,32.73,32.78,4525,32.77,32.78,32.73,32.78,4525,0.0,1.0
2021-05-10,32.63,32.75,32.63,32.74,4090,32.63,32.75,32.63,32.74,4090,0.0,1.0
2021-05-11,32.5335,32.57,32.41,32.53,7693,32.5335,32.57,32.41,32.53,7693,0.0,1.0
2021-05-12,32.1326,32.35,32.1,32.35,17328,32.1326,32.35,32.1,32.35,17328,0.0,1.0
2021-05-13,32.32,32.4,32.21,32.31,4608,32.32,32.4,32.21,32.31,4608,0.0,1.0
2021-05-14,32.6226,32.6226,32.6226,32.6226,282,32.6226,32.6226,32.6226,32.6226,282,0.0,1.0
2021-05-17,32.5833,32.6,32.565,32.6,394,32.5833,32.6,32.565,32.6,394,0.0,1.0
2021-05-18,32.48,32.65,32.48,32.65,4021,32.48,32.65,32.48,32.65,4021,0.0,1.0
2021-05-19,32.34,32.365,32.23,32.28,5576,32.34,32.365,32.23,32.28,5576,0.0,1.0
2021-05-20,32.5645,32.58,32.5645,32.58,1787,32.5645,32.58,32.5645,32.58,1787,0.0,1.0
2021-05-21,32.5471,32.69,32.5,32.66,9714,32.5471,32.69,32.5,32.66,9714,0.0,1.0
2021-05-24,32.7519,32.83,32.7,32.72,84057,32.7519,32.83,32.7,32.72,84057,0.0,1.0
2021-05-25,32.67,32.72,32.66,32.71,7197,32.67,32.72,32.66,32.71,7197,0.0,1.0
2021-05-26,32.7455,32.76,32.7,32.71,12860,32.7455,32.76,32.7,32.71,12860,0.0,1.0
2021-05-27,32.803,32.825,32.75,32.78,5079,32.803,32.825,32.75,32.78,5079,0.0,1.0
2021-05-28,32.81,32.92,32.8,32.83,2549,32.81,32.92,32.8,32.83,2549,0.0,1.0
2021-06-01,32.88,32.98,32.87,32.98,521177,32.88,32.98,32.87,32.98,521177,0.0,1.0
2021-06-02,32.855,32.92,32.84,32.89,36335,32.855,32.92,32.84,32.89,36335,0.0,1.0
2021-06-03,32.795,32.8289,32.74,32.7601,2508,32.795,32.8289,32.74,32.7601,2508,0.0,1.0
2021-06-04,32.924,32.93,32.83,32.93,3200,32.924,32.93,32.83,32.93,3200,0.0,1.0
2021-06-07,32.9246,32.98,32.86,32.98,7384,32.9246,32.98,32.86,32.98,7384,0.0,1.0
2021-06-08,32.9404,32.9793,32.88,32.88,4478,32.9404,32.9793,32.88,32.88,4478,0.0,1.0
2021-06-09,32.9197,32.96,32.9197,32.92,64549,32.9197,32.96,32.9197,32.92,64549,0.0,1.0
2021-06-10,33.0008,33.0008,32.91,32.94,3041,33.0008,33.0008,32.91,32.94,3041,0.0,1.0
2021-06-11,33.0621,33.0621,33.0108,33.05,1436,33.0621,33.0621,33.0108,33.05,1436,0.0,1.0
2021-06-14,33.1299,33.1299,33.0301,33.0301,2375,33.1299,33.1299,33.0301,33.0301,2375,0.0,1.0
2021-06-15,33.0646,33.065,33.0646,33.065,355,33.0646,33.065,33.0646,33.065,355,0.0,1.0
2021-06-16,33.0008,33.04,32.94,33.04,3311,33.0008,33.04,32.94,33.04,3311,0.0,1.0
2021-06-17,33.0112,33.03,32.91,33.03,6732,33.0112,33.03,32.91,33.03,6732,0.0,1.0
2021-06-18,32.787,32.787,32.787,32.787,180,32.787,32.787,32.787,32.787,180,0.0,1.0
2021-06-21,32.9924,32.9924,32.8,32.81,6192,32.9924,32.9924,32.8,32.81,6192,0.0,1.0
2021-06-22,33.0812,33.12,32.92,32.92,91747,33.0812,33.12,32.92,32.92,91747,0.0,1.0
2021-06-23,33.09,33.133,33.07,33.1,5732,33.09,33.133,33.07,33.1,5732,0.0,1.0
2021-06-24,33.2,33.25,33.15,33.25,81254,33.2,33.25,33.15,33.25,81254,0.0,1.0
2021-06-25,33.2326,33.2326,33.1809,33.1809,408,33.2326,33.2326,33.1809,33.1809,408,0.0,1.0
2021-06-28,33.2146,33.27,33.192,33.23,2461,33.2146,33.27,33.192,33.23,2461,0.0,1.0
2021-06-29,33.215,33.27,33.21,33.27,3343,33.215,33.27,33.21,33.27,3343,0.0,1.0
2021-06-30,33.2148,33.27,33.214,33.27,889,33.2148,33.27,33.214,33.27,889,0.0,1.0
2021-07-01,33.3029,33.3029,33.23,33.24,3554,33.3029,33.3029,33.23,33.24,3554,0.0,1.0
2021-07-02,33.3902,33.3902,33.34,33.34,824,33.3902,33.3902,33.34,33.34,824,0.0,1.0
2021-07-06,33.3501,33.42,33.22,33.42,6104,33.3501,33.42,33.22,33.42,6104,0.0,1.0
2021-07-07,33.3504,33.39,33.32,33.32,12038,33.3504,33.39,33.32,33.32,12038,0.0,1.0
2021-07-08,33.1795,33.18,33.094,33.094,887,33.1795,33.18,33.094,33.094,887,0.0,1.0
2021-07-09,33.3608,33.3608,33.31,33.31,5022,33.3608,33.3608,33.31,33.31,5022,0.0,1.0
2021-07-12,33.43,33.43,33.37,33.37,619,33.43,33.43,33.37,33.37,619,0.0,1.0
2021-07-13,33.3803,33.46,33.3803,33.44,2139,33.3803,33.46,33.3803,33.44,2139,0.0,1.0
2021-07-14,33.35,33.39,33.3485,33.38,7037,33.35,33.39,33.3485,33.38,7037,0.0,1.0
2021-07-15,33.3075,33.37,33.25,33.37,32641,33.3075,33.37,33.25,33.37,32641,0.0,1.0
2021-07-16,33.2681,33.328,33.25,33.328,822,33.2681,33.328,33.25,33.328,822,0.0,1.0
2021-07-19,33.0134,33.04,32.92,33.0,1799,33.0134,33.04,32.92,33.0,1799,0.0,1.0
2021-07-20,33.2575,33.29,33.11,33.19,127512,33.2575,33.29,33.11,33.19,127512,0.0,1.0
2021-07-21,33.3388,33.3388,33.27,33.27,320,33.3388,33.3388,33.27,33.27,320,0.0,1.0
2021-07-22,33.3802,33.3802,33.3,33.33,14344,33.3802,33.3802,33.3,33.33,14344,0.0,1.0
2021-07-23,33.4756,33.4993,33.38,33.38,2017,33.4756,33.4993,33.38,33.38,2017,0.0,1.0
2021-07-26,33.4808,33.49,33.434,33.4899,12348,33.4808,33.49,33.434,33.4899,12348,0.0,1.0
2021-07-27,33.4227,33.4227,33.36,33.37,304,33.4227,33.4227,33.36,33.37,304,0.0,1.0
2021-07-28,33.4301,33.458,33.39,33.458,1725,33.4301,33.458,33.39,33.458,1725,0.0,1.0
2021-07-29,33.5,33.5,33.46,33.46,780,33.5,33.5,33.46,33.46,780,0.0,1.0
2021-07-30,33.4115,33.46,33.37,33.37,3020,33.4115,33.46,33.37,33.37,3020,0.0,1.0
2021-08-02,33.45,33.45,33.45,33.45,480,33.45,33.45,33.45,33.45,480,0.0,1.0
2021-08-03,33.5003,33.5292,33.49,33.49,954,33.5003,33.5292,33.49,33.49,954,0.0,1.0
2021-08-04,33.4631,33.52,33.43,33.52,975,33.4631,33.52,33.43,33.52,975,0.0,1.0
2021-08-05,33.5311,33.5311,33.48,33.4801,1061,33.5311,33.5311,33.48,33.4801,1061,0.0,1.0
2021-08-06,33.5592,33.59,33.51,33.59,1201,33.5592,33.59,33.51,33.59,1201,0.0,1.0
2021-08-09,33.524,33.59,33.49,33.51,4481,33.524,33.59,33.49,33.51,4481,0.0,1.0
2021-08-10,33.5578,33.576,33.51,33.54,10858,33.5578,33.576,33.51,33.54,10858,0.0,1.0
2021-08-11,33.585,33.6095,33.54,33.5601,4655,33.585,33.6095,33.54,33.5601,4655,0.0,1.0
2021-08-12,33.65,33.6692,33.63,33.66,708,33.65,33.6692,33.63,33.66,708,0.0,1.0
2021-08-13,33.6616,33.69,33.6616,33.69,173,33.6616,33.69,33.6616,33.69,173,0.0,1.0
2021-08-16,33.6653,33.6653,33.5601,33.5601,1448,33.6653,33.6653,33.5601,33.5601,1448,0.0,1.0
2021-08-17,33.5935,33.5935,33.57,33.57,305,33.5935,33.5935,33.57,33.57,305,0.0,1.0
2021-08-18,33.4975,33.585,33.4975,33.585,423,33.4975,33.585,33.4975,33.585,423,0.0,1.0
2021-08-19,33.49,33.49,33.445,33.445,4507,33.49,33.49,33.445,33.445,4507,0.0,1.0
2021-08-20,33.5258,33.5258,33.51,33.51,42636,33.5258,33.5258,33.51,33.51,42636,0.0,1.0
2021-08-23,33.6611,33.6611,33.6611,33.6611,134,33.6611,33.6611,33.6611,33.6611,134,0.0,1.0
2021-08-24,33.6808,33.72,33.64,33.685,53895,33.6808,33.72,33.64,33.685,53895,0.0,1.0
2021-08-25,33.7123,33.74,33.62,33.65,37243,33.7123,33.74,33.62,33.65,37243,0.0,1.0
2021-08-26,33.6648,33.72,33.62,33.72,7976,33.6648,33.72,33.62,33.72,7976,0.0,1.0
2021-08-27,33.738,33.77,33.6808,33.6808,3950,33.738,33.77,33.6808,33.6808,3950,0.0,1.0
2021-08-30,33.79,33.8299,33.76,33.7601,3465,33.79,33.8299,33.76,33.7601,3465,0.0,1.0
2021-08-31,33.7459,33.77,33.7,33.7301,21534,33.7459,33.77,33.7,33.7301,21534,0.0,1.0
2021-09-01,33.77,33.775,33.73,33.75,52855,33.77,33.775,33.73,33.75,52855,0.0,1.0
2021-09-02,33.78,33.78,33.774,33.78,2644,33.78,33.78,33.774,33.78,2644,0.0,1.0
2021-09-03,33.78,33.79,33.77,33.79,2713,33.78,33.79,33.77,33.79,2713,0.0,1.0
2021-09-07,33.77,33.77,33.77,33.77,257,33.77,33.77,33.77,33.77,257,0.0,1.0
2021-09-08,33.7351,33.79,33.7,33.79,790,33.7351,33.79,33.7,33.79,790,0.0,1.0
2021-09-09,33.7452,33.82,33.72,33.82,790,33.7452,33.82,33.72,33.82,790,0.0,1.0
2021-09-10,33.69,33.76,33.69,33.73,1307,33.69,33.76,33.69,33.73,1307,0.0,1.0
2021-09-13,33.69,33.69,33.65,33.66,1292,33.69,33.69,33.65,33.66,1292,0.0,1.0
2021-09-14,33.67,33.67,33.62,33.64,1210,33.67,33.67,33.62,33.64,1210,0.0,1.0
2021-09-15,33.7651,33.775,33.69,33.7,5735,33.7651,33.775,33.69,33.7,5735,0.0,1.0
2021-09-16,33.75,33.81,33.705,33.8,1717,33.75,33.81,33.705,33.8,1717,0.0,1.0
2021-09-17,33.6643,33.6643,33.6643,33.6643,210,33.6643,33.6643,33.6643,33.6643,210,0.0,1.0
2021-09-20,33.4175,33.4175,33.23,33.39,7694,33.4175,33.4175,33.23,33.39,7694,0.0,1.0
2021-09-21,33.4794,33.55,33.42,33.55,4702,33.4794,33.55,33.42,33.55,4702,0.0,1.0
2021-09-22,33.5911,33.62,33.51,33.51,2279,33.5911,33.62,33.51,33.51,2279,0.0,1.0
2021-09-23,33.76,33.76,33.7,33.7,3615,33.76,33.76,33.7,33.7,3615,0.0,1.0
2021-09-24,33.745,33.7693,33.74,33.7693,908,33.745,33.7693,33.74,33.7693,908,0.0,1.0
2021-09-27,33.73,33.8,33.73,33.77,3481,33.73,33.8,33.73,33.77,3481,0.0,1.0
2021-09-28,33.56,33.64,33.5504,33.64,3242,33.56,33.64,33.5504,33.64,3242,0.0,1.0
2021-09-29,33.55,33.6,33.54,33.59,2115,33.55,33.6,33.54,33.59,2115,0.0,1.0
2021-09-30,33.471,33.471,33.471,33.471,160,33.471,33.471,33.471,33.471,160,0.0,1.0
2021-10-01,33.6084,33.67,33.6084,33.61,1251,33.6084,33.67,33.6084,33.61,1251,0.0,1.0
2021-10-04,33.4429,33.4429,33.4,33.4,875,33.4429,33.4429,33.4,33.4,875,0.0,1.0
2021-10-05,33.6067,33.63,33.6,33.6006,5295,33.6067,33.63,33.6,33.6006,5295,0.0,1.0
2021-10-06,33.6234,33.6234,33.48,33.48,1699,33.6234,33.6234,33.48,33.48,1699,0.0,1.0
2021-10-07,33.6898,33.819,33.66,33.7,53865,33.6898,33.819,33.66,33.7,53865,0.0,1.0
2021-10-08,33.735,33.74,33.66,33.66,2463,33.735,33.74,33.66,33.66,2463,0.0,1.0
2021-10-11,33.68,33.68,33.68,33.68,349,33.68,33.68,33.68,33.68,349,0.0,1.0
2021-10-12,33.6912,33.73,33.6539,33.69,1809,33.6912,33.73,33.6539,33.69,1809,0.0,1.0
2021-10-13,33.7594,33.7594,33.69,33.69,2750,33.7594,33.7594,33.69,33.69,2750,0.0,1.0
2021-10-14,33.9043,33.9043,33.9043,33.9043,213,33.9043,33.9043,33.9043,33.9043,213,0.0,1.0
2021-10-15,33.9416,33.9416,33.93,33.93,451,33.9416,33.9416,33.93,33.93,451,0.0,1.0
2021-10-18,33.985,33.985,33.9401,33.97,879,33.985,33.985,33.9401,33.97,879,0.0,1.0
2021-10-19,34.035,34.08,33.95,33.95,31649,34.035,34.08,33.95,33.95,31649,0.0,1.0
2021-10-20,34.06,34.083,34.01,34.01,2240,34.06,34.083,34.01,34.01,2240,0.0,1.0
2021-10-21,34.0519,34.08,34.0,34.08,14443,34.0519,34.08,34.0,34.08,14443,0.0,1.0
2021-10-22,34.08,34.08,34.0335,34.0335,550,34.08,34.08,34.0335,34.0335,550,0.0,1.0
2021-10-25,34.09,34.1,34.05,34.075,7680,34.09,34.1,34.05,34.075,7680,0.0,1.0
2021-10-26,34.11,34.14,34.0801,34.129,3250,34.11,34.14,34.0801,34.129,3250,0.0,1.0
2021-10-27,34.0693,34.095,34.05,34.05,3660,34.0693,34.095,34.05,34.05,3660,0.0,1.0
2021-10-28,34.105,34.105,34.07,34.08,2453,34.105,34.105,34.07,34.08,2453,0.0,1.0
2021-10-29,34.0751,34.1294,34.006,34.04,8213,34.0751,34.1294,34.006,34.04,8213,0.0,1.0
2021-11-01,34.1007,34.1211,34.04,34.08,5421,34.1007,34.1211,34.04,34.08,5421,0.0,1.0
2021-11-02,34.13,34.14,34.11,34.11,4267,34.13,34.14,34.11,34.11,4267,0.0,1.0
2021-11-03,34.175,34.175,34.11,34.11,2348,34.175,34.175,34.11,34.11,2348,0.0,1.0
2021-11-04,34.171,34.21,34.092,34.14,38525,34.171,34.21,34.092,34.14,38525,0.0,1.0
2021-11-05,34.16,34.17,34.16,34.17,5120,34.16,34.17,34.16,34.17,5120,0.0,1.0
2021-11-08,34.19,34.19,34.13,34.15,7150,34.19,34.19,34.13,34.15,7150,0.0,1.0
2021-11-09,34.17,34.23,34.12,34.23,2252,34.17,34.23,34.12,34.23,2252,0.0,1.0
2021-11-10,34.15,34.18,34.15,34.18,73694,34.15,34.18,34.15,34.18,73694,0.0,1.0
2021-11-11,34.17,34.17,34.17,34.17,87,34.17,34.17,34.17,34.17,87,0.0,1.0
2021-11-12,34.2019,34.2019,34.16,34.17,1072,34.2019,34.2019,34.16,34.17,1072,0.0,1.0
2021-11-15,34.16,34.21,34.16,34.17,4060,34.16,34.21,34.16,34.17,4060,0.0,1.0
2021-11-16,34.2209,34.26,34.19,34.26,389,34.2209,34.26,34.19,34.26,389,0.0,1.0
2021-11-17,34.27,34.27,34.225,34.225,14774,34.27,34.27,34.225,34.225,14774,0.0,1.0
2021-11-18,34.2234,34.27,34.2234,34.27,468,34.2234,34.27,34.2234,34.27,468,0.0,1.0
2021-11-19,34.1542,34.21,34.1201,34.21,34047,34.1542,34.21,34.1201,34.21,34047,0.0,1.0
2021-11-22,34.2061,34.27,34.19,34.27,3687,34.2061,34.27,34.19,34.27,3687,0.0,1.0
2021-11-23,34.22,34.26,34.18,34.26,47628,34.22,34.26,34.18,34.26,47628,0.0,1.0
2021-11-24,34.11,34.22,34.11,34.17,146676,34.11,34.22,34.11,34.17,146676,0.0,1.0
2021-11-26,34.1064,34.1064,34.06,34.1,4731,34.1064,34.1064,34.06,34.1,4731,0.0,1.0
2021-11-29,34.16,34.2099,34.13,34.17,6165,34.16,34.2099,34.13,34.17,6165,0.0,1.0
2021-11-30,34.125,34.21,34.125,34.2,2016,34.125,34.21,34.125,34.2,2016,0.0,1.0
2021-12-01,34.07,34.23,34.07,34.23,6484,34.07,34.23,34.07,34.23,6484,0.0,1.0
2021-12-02,34.1421,34.2,34.05,34.05,7451,34.1421,34.2,34.05,34.05,7451,0.0,1.0
2021-12-03,34.04,34.1239,33.981,34.1239,22435,34.04,34.1239,33.981,34.1239,22435,0.0,1.0
2021-12-06,34.1698,34.17,34.11,34.17,5737,34.1698,34.17,34.11,34.17,5737,0.0,1.0
2021-12-07,34.23,34.2684,34.19,34.2,13527,34.23,34.2684,34.19,34.2,13527,0.0,1.0
2021-12-08,34.26,34.2999,34.21,34.299,9064,34.26,34.2999,34.21,34.299,9064,0.0,1.0
2021-12-09,34.2699,34.31,34.23,34.31,5176,34.2699,34.31,34.23,34.31,5176,0.0,1.0
2021-12-10,34.3093,34.31,34.265,34.265,1367,34.3093,34.31,34.265,34.265,1367,0.0,1.0
2021-12-13,34.28,34.33,34.28,34.33,6357,34.28,34.33,34.28,34.33,6357,0.0,1.0
2021-12-14,34.305,34.32,34.29,34.305,2854,34.305,34.32,34.29,34.305,2854,0.0,1.0
2021-12-15,34.33,34.33,34.305,34.319,15600,34.33,34.33,34.305,34.319,15600,0.0,1.0
2021-12-16,34.2848,34.32,34.2751,34.3,19216,34.2848,34.32,34.2751,34.3,19216,0.0,1.0
2021-12-17,34.31,34.31,34.21,34.21,182168,34.31,34.31,34.21,34.21,182168,0.0,1.0
2021-12-20,34.0517,34.325,33.805,34.31,184865,34.0517,34.325,33.805,34.31,184865,0.0,1.0
2021-12-21,34.43,35.0,34.11,35.0,209431,34.43,35.0,34.11,35.0,209431,0.0,1.0
2021-12-22,34.67,34.67,34.43,34.43,658495,34.67,34.67,34.43,34.43,658495,0.0,1.0
2021-12-23,34.77,34.8299,34.74,34.78,30014,34.77,34.8299,34.74,34.78,30014,0.0,1.0
2021-12-27,35.013,35.02,34.9351,34.95,49349,35.013,35.02,34.9351,34.95,49349,0.0,1.0
2021-12-28,35.01,35.1,34.9801,35.05,43506,35.01,35.1,34.9801,35.05,43506,0.0,1.0
2021-12-29,35.07,35.1,35.005,35.03,89876,35.07,35.1,35.005,35.03,89876,0.0,1.0
2021-12-30,35.0053,35.12,34.99,35.12,61115,35.0053,35.12,34.99,35.12,61115,0.0,1.0
2021-12-31,34.9711,35.05,34.9585,35.03,75762,34.9711,35.05,34.9585,35.03,75762,0.0,1.0
2022-01-03,35.0801,35.138,34.9801,35.05,101123,35.0801,35.138,34.9801,35.05,101123,0.0,1.0
2022-01-04,35.1,35.22,35.03,35.22,55528,35.1,35.22,35.03,35.22,55528,0.0,1.0
2022-01-05,34.71,35.11,34.69,35.11,94258,34.71,35.11,34.69,35.11,94258,0.0,1.0
2022-01-06,34.65,34.78,34.56,34.68,41532,34.65,34.78,34.56,34.68,41532,0.0,1.0
2022-01-07,34.55,34.7399,34.5401,34.71,77149,34.55,34.7399,34.5401,34.71,77149,0.0,1.0
2022-01-10,34.58,34.58,34.2,34.39,124709,34.58,34.58,34.2,34.39,124709,0.0,1.0
2022-01-11,34.81,34.81,34.51,34.545,46393,34.81,34.81,34.51,34.545,46393,0.0,1.0
2022-01-12,34.865,34.92,34.8201,34.92,35798,34.865,34.92,34.8201,34.92,35798,0.0,1.0
2022-01-13,34.5484,34.94,34.53,34.94,53603,34.5484,34.94,34.53,34.94,53603,0.0,1.0
2022-01-14,34.62,34.62,34.35,34.4,506615,34.62,34.62,34.35,34.4,506615,0.0,1.0
2022-01-18,34.13,34.46,34.13,34.46,63275,34.13,34.46,34.13,34.46,63275,0.0,1.0
2022-01-19,33.99,34.32,33.94,34.26,636222,33.99,34.32,33.94,34.26,636222,0.0,1.0
2022-01-20,33.68,34.2802,33.68,34.12,76301,33.68,34.2802,33.68,34.12,76301,0.0,1.0
2022-01-21,33.31,33.7498,33.28,33.62,338250,33.31,33.7498,33.28,33.62,338250,0.0,1.0
2022-01-24,33.34,33.34,32.265,32.96,89232,33.34,33.34,32.265,32.96,89232,0.0,1.0
2022-01-25,32.99,33.33,32.7,33.08,780200,32.99,33.33,32.7,33.08,780200,0.0,1.0
2022-01-26,32.89,33.58,32.83,33.39,246612,32.89,33.58,32.83,33.39,246612,0.0,1.0
2022-01-27,32.92,33.42,32.8405,33.285,199959,32.92,33.42,32.8405,33.285,199959,0.0,1.0
2022-01-28,33.41,33.41,32.7324,32.78,28633,33.41,33.41,32.7324,32.78,28633,0.0,1.0
2022-01-31,33.9,33.92,33.49,33.49,75585,33.9,33.92,33.49,33.49,75585,0.0,1.0
2022-02-01,34.07,34.075,33.7607,33.96,200553,34.07,34.075,33.7607,33.96,200553,0.0,1.0
2022-02-02,34.31,34.31,34.07,34.23,33672,34.31,34.31,34.07,34.23,33672,0.0,1.0
2022-02-03,33.7,34.03,33.68,34.0,45538,33.7,34.03,33.68,34.0,45538,0.0,1.0
2022-02-04,33.86,33.98,33.59,33.73,40869,33.86,33.98,33.59,33.73,40869,0.0,1.0
2022-02-07,33.75,33.92,33.71,33.86,29686,33.75,33.92,33.71,33.86,29686,0.0,1.0
2022-02-08,33.88,33.9299,33.68,33.71,47667,33.88,33.9299,33.68,33.71,47667,0.0,1.0
2022-02-09,34.26,34.3,34.195,34.195,31054,34.26,34.3,34.195,34.195,31054,0.0,1.0
2022-02-10,33.76,34.2914,33.73,34.0,36330,33.76,34.2914,33.73,34.0,36330,0.0,1.0
2022-02-11,33.33,33.87,33.33,33.86,57042,33.33,33.87,33.33,33.86,57042,0.0,1.0
2022-02-14,33.26,33.41,33.1005,33.4,20680,33.26,33.41,33.1005,33.4,20680,0.0,1.0
2022-02-15,33.6561,33.69,33.56,33.56,19619,33.6561,33.69,33.56,33.56,19619,0.0,1.0
2022-02-16,33.738,33.8,33.53,33.6,47674,33.738,33.8,33.53,33.6,47674,0.0,1.0
2022-02-17,33.2,33.56,33.2,33.55,38132,33.2,33.56,33.2,33.55,38132,0.0,1.0
2022-02-18,33.02,33.28,32.99,33.25,17528,33.02,33.28,32.99,33.25,17528,0.0,1.0
2022-02-22,32.79,33.08,32.65,33.01,30547,32.79,33.08,32.65,33.01,30547,0.0,1.0
2022-02-23,32.4,33.05,32.4,33.04,51666,32.4,33.05,32.4,33.04,51666,0.0,1.0
2022-02-24,32.73,32.765,31.97,31.97,106919,32.73,32.765,31.97,31.97,106919,0.0,1.0
2022-02-25,33.23,33.2598,32.8,32.94,18921,33.23,33.2598,32.8,32.94,18921,0.0,1.0
2022-02-28,33.2,33.255,32.945,33.03,16158,33.2,33.255,32.945,33.03,16158,0.0,1.0
2022-03-01,32.845,33.2099,32.74,33.2099,32797,32.845,33.2099,32.74,33.2099,32797,0.0,1.0
2022-03-02,33.31,33.36,32.98,33.0,26857,33.31,33.36,32.98,33.0,26857,0.0,1.0
2022-03-03,33.13,33.38,33.13,33.379,9143,33.13,33.38,33.13,33.379,9143,0.0,1.0
2022-03-04,32.92,33.0,32.7109,32.97,14972,32.92,33.0,32.7109,32.97,14972,0.0,1.0
2022-03-07,32.29,32.96,32.25,32.95,28021,32.29,32.96,32.25,32.95,28021,0.0,1.0
2022-03-08,32.12,32.685,32.08,32.32,16550,32.12,32.685,32.08,32.32,16550,0.0,1.0
2022-03-09,32.6762,32.77,32.575,32.59,27865,32.6762,32.77,32.575,32.59,27865,0.0,1.0
2022-03-10,32.6134,32.63,32.42,32.48,27505,32.6134,32.63,32.42,32.48,27505,0.0,1.0
2022-03-11,32.3,32.8,32.28,32.8,221202,32.3,32.8,32.28,32.8,221202,0.0,1.0
2022-03-14,32.14,32.45,32.11,32.22,40943,32.14,32.45,32.11,32.22,40943,0.0,1.0
2022-03-15,32.6139,32.65,32.2663,32.35,10172,32.6139,32.65,32.2663,32.35,10172,0.0,1.0
2022-03-16,33.06,33.06,32.63,32.86,35293,33.06,33.06,32.63,32.86,35293,0.0,1.0
2022-03-17,33.42,33.42,33.0503,33.1,76205,33.42,33.42,33.0503,33.1,76205,0.0,1.0
2022-03-18,33.6725,33.6725,33.434,33.4892,41466,33.6725,33.6725,33.434,33.4892,41466,0.0,1.0
2022-03-21,33.65,33.7511,33.55,33.65,30719,33.65,33.7511,33.55,33.65,30719,0.0,1.0
2022-03-22,33.9336,33.9593,33.79,33.79,37248,33.9336,33.9593,33.79,33.79,37248,0.0,1.0
2022-03-23,33.6,33.89,33.6,33.79,336894,33.6,33.89,33.6,33.79,336894,0.0,1.0
2022-03-24,33.94,33.99,33.7,33.78,9123,33.94,33.99,33.7,33.78,9123,0.0,1.0
2022-03-25,34.0498,34.07,33.95,34.0462,9520,34.0498,34.07,33.95,34.0462,9520,0.0,1.0
2022-03-28,34.22,34.22,33.9901,34.04,30040,34.22,34.22,33.9901,34.04,30040,0.0,1.0
2022-03-29,34.49,34.49,34.295,34.43,29418,34.49,34.49,34.295,34.43,29418,0.0,1.0
2022-03-30,34.37,34.529,34.31,34.505,30116,34.37,34.529,34.31,34.505,30116,0.0,1.0
2022-03-31,34.01,34.35,34.0,34.35,37026,34.01,34.35,34.0,34.35,37026,0.0,1.0
2022-04-01,34.0601,34.07,33.925,34.07,18867,34.0601,34.07,33.925,34.07,18867,0.0,1.0
2022-04-04,34.31,34.32,34.1653,34.17,20622,34.31,34.32,34.1653,34.17,20622,0.0,1.0
2022-04-05,33.98,34.3,33.98,34.3,23437,33.98,34.3,33.98,34.3,23437,0.0,1.0
2022-04-06,33.8,33.87,33.65,33.79,80875,33.8,33.87,33.65,33.79,80875,0.0,1.0
2022-04-07,33.91,33.97,33.66,33.78,33280,33.91,33.97,33.66,33.78,33280,0.0,1.0
2022-04-08,33.785,33.902,33.6814,33.89,17168,33.785,33.902,33.6814,33.89,17168,0.0,1.0
2022-04-11,33.4,33.63,33.4,33.63,13010,33.4,33.63,33.4,33.63,13010,0.0,1.0
2022-04-12,33.35,33.685,33.3,33.6,11822,33.35,33.685,33.3,33.6,11822,0.0,1.0
2022-04-13,33.65,33.68,33.43,33.46,23240,33.65,33.68,33.43,33.46,23240,0.0,1.0
2022-04-14,33.366,33.62,33.366,33.62,7568,33.366,33.62,33.366,33.62,7568,0.0,1.0
2022-04-18,33.34,33.44,33.225,33.225,13836,33.34,33.44,33.225,33.225,13836,0.0,1.0
2022-04-19,33.76,33.76,33.515,33.515,23715,33.76,33.76,33.515,33.515,23715,0.0,1.0
2022-04-20,33.67,33.8699,33.67,33.74,49569,33.67,33.8699,33.67,33.74,49569,0.0,1.0
2022-04-21,33.38,33.98,33.34,33.98,27775,33.38,33.98,33.34,33.98,27775,0.0,1.0
2022-04-22,32.75,33.36,32.73,33.36,20213,32.75,33.36,32.73,33.36,20213,0.0,1.0
2022-04-25,32.89,32.9,32.36,32.51,44154,32.89,32.9,32.36,32.51,44154,0.0,1.0
2022-04-26,32.25,32.79,32.25,32.79,32969,32.25,32.79,32.25,32.79,32969,0.0,1.0
2022-04-27,32.27,32.55,32.235,32.49,21743,32.27,32.55,32.235,32.49,21743,0.0,1.0
2022-04-28,32.82,32.905,32.3,32.3289,65639,32.82,32.905,32.3,32.3289,65639,0.0,1.0
2022-04-29,31.9635,32.75,31.9635,32.65,14678,31.9635,32.75,31.9635,32.65,14678,0.0,1.0
2022-05-02,32.08,32.14,31.66,31.97,42150,32.08,32.14,31.66,31.97,42150,0.0,1.0
2022-05-03,32.29,32.34,32.15,32.21,38108,32.29,32.34,32.15,32.21,38108,0.0,1.0
2022-05-04,32.88,32.925,32.16,32.36,61693,32.88,32.925,32.16,32.36,61693,0.0,1.0
2022-05-05,32.13,32.76,31.92,32.76,38822,32.13,32.76,31.92,32.76,38822,0.0,1.0
2022-05-06,31.93,32.09,31.72,31.85,129893,31.93,32.09,31.72,31.85,129893,0.0,1.0
2022-05-09,31.26,31.72,31.26,31.7,101699,31.26,31.72,31.26,31.7,101699,0.0,1.0
2022-05-10,31.35,31.61,31.1601,31.59,73420,31.35,31.61,31.1601,31.59,73420,0.0,1.0
2022-05-11,31.11,31.61,31.075,31.3,37622,31.11,31.61,31.075,31.3,37622,0.0,1.0
2022-05-12,31.01,31.17,30.69,30.85,14991,31.01,31.17,30.69,30.85,14991,0.0,1.0
2022-05-13,31.53,31.62,31.19,31.19,32072,31.53,31.62,31.19,31.19,32072,0.0,1.0
2022-05-16,31.45,31.66,31.35,31.35,39385,31.45,31.66,31.35,31.35,39385,0.0,1.0
2022-05-17,31.895,31.92,31.69,31.75,38923,31.895,31.92,31.69,31.75,38923,0.0,1.0
2022-05-18,31.006,31.62,31.0031,31.55,62908,31.006,31.62,31.0031,31.55,62908,0.0,1.0
2022-05-19,30.87,31.11,30.71,30.71,118896,30.87,31.11,30.71,30.71,118896,0.0,1.0
2022-05-20,30.95,30.9856,30.515,30.985,40949,30.95,30.9856,30.515,30.985,40949,0.0,1.0
2022-05-23,31.31,31.35,31.0465,31.12,62532,31.31,31.35,31.0465,31.12,62532,0.0,1.0
2022-05-24,31.19,31.22,30.8,31.07,21645,31.19,31.22,30.8,31.07,21645,0.0,1.0
2022-05-25,31.42,31.45,31.01,31.01,28777,31.42,31.45,31.01,31.01,28777,0.0,1.0
2022-05-26,31.78,31.8595,31.52,31.52,53020,31.78,31.8595,31.52,31.52,53020,0.0,1.0
2022-05-27,32.27,32.28,32.09,32.15,21432,32.27,32.28,32.09,32.15,21432,0.0,1.0
2022-05-31,32.13,32.3255,32.0506,32.07,6785,32.13,32.3255,32.0506,32.07,6785,0.0,1.0
2022-06-01,32.0139,32.18,31.91,32.18,979,32.0139,32.18,31.91,32.18,979,0.0,1.0
2022-06-02,32.36,32.3601,31.9,31.9,15538,32.36,32.3601,31.9,31.9,15538,0.0,1.0
2022-06-03,32.02,32.11,32.02,32.1,2843,32.02,32.11,32.02,32.1,2843,0.0,1.0
2022-06-06,32.1,32.225,32.06,32.16,11533,32.1,32.225,32.06,32.16,11533,0.0,1.0
2022-06-07,32.29,32.345,31.89,31.89,296427,32.29,32.345,31.89,31.89,296427,0.0,1.0
2022-06-08,32.15,32.31,32.07,32.24,17288,32.15,32.31,32.07,32.24,17288,0.0,1.0
2022-06-09,31.67,32.08,31.67,32.08,7052,31.67,32.08,31.67,32.08,7052,0.0,1.0
2022-06-10,31.07,31.32,31.031,31.31,5626,31.07,31.32,31.031,31.31,5626,0.0,1.0
2022-06-13,30.12,30.56,30.12,30.56,12933,30.12,30.56,30.12,30.56,12933,0.0,1.0
2022-06-14,30.11,30.18,29.9301,30.13,18315,30.11,30.18,29.9301,30.13,18315,0.0,1.0
2022-06-15,30.4389,30.54,30.19,30.31,113262,30.4389,30.54,30.19,30.31,113262,0.0,1.0
2022-06-16,29.71,30.01,29.61,30.01,15998,29.71,30.01,29.61,30.01,15998,0.0,1.0
2022-06-17,29.8422,29.975,29.75,29.905,2298,29.8422,29.975,29.75,29.905,2298,0.0,1.0
2022-06-21,30.32,30.4099,30.15,30.15,52159,30.32,30.4099,30.15,30.15,52159,0.0,1.0
2022-06-22,30.36,30.536,30.25,30.25,7000,30.36,30.536,30.25,30.25,7000,0.0,1.0
2022-06-23,30.52,30.53,30.26,30.45,108085,30.52,30.53,30.26,30.45,108085,0.0,1.0
2022-06-24,31.14,31.14,30.69,30.69,15990,31.14,31.14,30.69,30.69,15990,0.0,1.0
2022-06-27,31.13,31.22,31.065,31.2,13294,31.13,31.22,31.065,31.2,13294,0.0,1.0
2022-06-28,30.74,31.37,30.7066,31.34,27567,30.74,31.37,30.7066,31.34,27567,0.0,1.0
2022-06-29,30.68,30.75,30.58,30.72,7742,30.68,30.75,30.58,30.72,7742,0.0,1.0
2022-06-30,30.4672,30.64,30.25,30.35,51017,30.4672,30.64,30.25,30.35,51017,0.0,1.0
2022-07-01,30.74,30.74,30.34,30.51,21058,30.74,30.74,30.34,30.51,21058,0.0,1.0
2022-07-05,30.76,30.76,30.36,30.38,10335,30.76,30.76,30.36,30.38,10335,0.0,1.0
2022-07-06,30.91,30.91,30.75,30.78,5521,30.91,30.91,30.75,30.78,5521,0.0,1.0
2022-07-07,31.19,31.22,31.08,31.08,8843,31.19,31.22,31.08,31.08,8843,0.0,1.0
2022-07-08,31.17,31.22,31.17,31.1761,6398,31.17,31.22,31.17,31.1761,6398,0.0,1.0
2022-07-11,30.9283,31.0933,30.9283,31.07,15372,30.9283,31.0933,30.9283,31.07,15372,0.0,1.0
2022-07-12,30.7668,31.0,30.7668,30.98,3059,30.7668,31.0,30.7668,30.98,3059,0.0,1.0
2022-07-13,30.6905,30.805,30.65,30.6921,5009,30.6905,30.805,30.65,30.6921,5009,0.0,1.0
2022-07-14,30.619,30.6299,30.215,30.215,1219,30.619,30.6299,30.215,30.215,1219,0.0,1.0
2022-07-15,31.0146,31.0182,30.85,30.86,15787,31.0146,31.0182,30.85,30.86,15787,0.0,1.0
2022-07-18,30.8623,31.185,30.791,31.1801,8023,30.8623,31.185,30.791,31.1801,8023,0.0,1.0
2022-07-19,31.4282,31.43,31.05,31.05,5527,31.4282,31.43,31.05,31.05,5527,0.0,1.0
2022-07-20,31.56,31.6,31.43,31.43,380572,31.56,31.6,31.43,31.43,380572,0.0,1.0
2022-07-21,31.727,31.73,31.44,31.47,10137,31.727,31.73,31.44,31.47,10137,0.0,1.0
2022-07-22,31.5502,31.76,31.44,31.76,7987,31.5502,31.76,31.44,31.76,7987,0.0,1.0
2022-07-25,31.5917,31.5917,31.5,31.57,6012,31.5917,31.5917,31.5,31.57,6012,0.0,1.0
2022-07-26,31.3669,31.44,31.3669,31.4101,1816,31.3669,31.44,31.3669,31.4101,1816,0.0,1.0
2022-07-27,31.93,31.97,31.51,31.51,5611,31.93,31.97,31.51,31.51,5611,0.0,1.0
2022-07-28,32.1206,32.1206,31.935,31.935,584,32.1206,32.1206,31.935,31.935,584,0.0,1.0
2022-07-29,32.4368,32.46,32.3005,32.3005,17334,32.4368,32.46,32.3005,32.3005,17334,0.0,1.0
2022-08-01,32.36,32.435,32.29,32.29,3145,32.36,32.435,32.29,32.29,3145,0.0,1.0
2022-08-02,32.23,32.38,32.23,32.319,948,32.23,32.38,32.23,32.319,948,0.0,1.0
2022-08-03,32.51,32.59,32.34,32.34,9394,32.51,32.59,32.34,32.34,9394,0.0,1.0
2022-08-04,32.4816,32.5121,32.45,32.46,14563,32.4816,32.5121,32.45,32.46,14563,0.0,1.0
2022-08-05,32.49,32.49,32.39,32.39,2326,32.49,32.49,32.39,32.39,2326,0.0,1.0
2022-08-08,32.48,32.51,32.48,32.51,535,32.48,32.51,32.48,32.51,535,0.0,1.0
2022-08-09,32.3652,32.41,32.34,32.41,1859,32.3652,32.41,32.34,32.41,1859,0.0,1.0
2022-08-10,32.7892,32.82,32.724,32.724,4678,32.7892,32.82,32.724,32.724,4678,0.0,1.0
2022-08-11,32.774,32.95,32.774,32.9101,2594,32.774,32.95,32.774,32.9101,2594,0.0,1.0
2022-08-12,33.1002,33.1002,32.88,32.9182,4556,33.1002,33.1002,32.88,32.9182,4556,0.0,1.0
2022-08-15,33.1723,33.21,32.96,32.96,6477,33.1723,33.21,32.96,32.96,6477,0.0,1.0
2022-08-16,33.2169,33.27,33.13,33.13,34144,33.2169,33.27,33.13,33.13,34144,0.0,1.0
2022-08-17,33.061,33.16,33.0004,33.0091,10978,33.061,33.16,33.0004,33.0091,10978,0.0,1.0
2022-08-18,33.11,33.1109,33.0699,33.0699,1260,33.11,33.1109,33.0699,33.0699,1260,0.0,1.0
2022-08-19,32.871,33.0,32.85,32.99,4570,32.871,33.0,32.85,32.99,4570,0.0,1.0
2022-08-22,32.47,32.57,32.39,32.5601,8616,32.47,32.57,32.39,32.5601,8616,0.0,1.0
2022-08-23,32.428,32.49,32.37,32.49,49404,32.428,32.49,32.37,32.49,49404,0.0,1.0
2022-08-24,32.4,32.5117,32.4,32.47,658518,32.4,32.5117,32.4,32.47,658518,0.0,1.0
2022-08-25,32.7238,32.7238,32.53,32.57,38374,32.7238,32.7238,32.53,32.57,38374,0.0,1.0
2022-08-26,32.1371,32.83,32.1371,32.83,15754,32.1371,32.83,32.1371,32.83,15754,0.0,1.0
2022-08-29,32.039,32.12,31.96,32.02,18860,32.039,32.12,31.96,32.02,18860,0.0,1.0
2022-08-30,31.81,31.92,31.75,31.92,7916,31.81,31.92,31.75,31.92,7916,0.0,1.0
2022-08-31,31.75,31.88,31.7,31.82,7736,31.75,31.88,31.7,31.82,7736,0.0,1.0
2022-09-01,31.73,31.73,31.47,31.57,48309,31.73,31.73,31.47,31.57,48309,0.0,1.0
2022-09-02,31.5372,32.03,31.5372,31.91,8770,31.5372,32.03,31.5372,31.91,8770,0.0,1.0
2022-09-06,31.4702,31.63,31.4201,31.57,8265,31.4702,31.63,31.4201,31.57,8265,0.0,1.0
2022-09-07,31.84,31.88,31.53,31.53,7606,31.84,31.88,31.53,31.53,7606,0.0,1.0
2022-09-08,32.0072,32.0101,31.72,31.73,8241,32.0072,32.0101,31.72,31.73,8241,0.0,1.0
2022-09-09,32.29,32.37,32.17,32.17,34894,32.29,32.37,32.17,32.17,34894,0.0,1.0
2022-09-12,32.49,32.53,32.44,32.51,6960,32.49,32.53,32.44,32.51,6960,0.0,1.0
2022-09-13,31.61,32.14,31.61,32.14,10710,31.61,32.14,31.61,32.14,10710,0.0,1.0
2022-09-14,31.69,31.75,31.65,31.75,3140,31.69,31.75,31.65,31.75,3140,0.0,1.0
2022-09-15,31.5141,31.68,31.46,31.67,5884,31.5141,31.68,31.46,31.67,5884,0.0,1.0
2022-09-16,31.33,31.35,31.17,31.27,3081,31.33,31.35,31.17,31.27,3081,0.0,1.0
2022-09-19,31.5062,31.5062,31.27,31.27,2126,31.5062,31.5062,31.27,31.27,2126,0.0,1.0
2022-09-20,31.25,31.36,31.12,31.2601,47947,31.25,31.36,31.12,31.2601,47947,0.0,1.0
2022-09-21,30.9265,31.45,30.9265,31.425,1050119,30.9265,31.45,30.9265,31.425,1050119,0.0,1.0
2022-09-22,30.73,30.83,30.65,30.71,9995,30.73,30.83,30.65,30.71,9995,0.0,1.0
2022-09-23,30.36,30.43,30.1,30.43,13865,30.36,30.43,30.1,30.43,13865,0.0,1.0
2022-09-26,30.0872,30.185,30.0101,30.0101,8513,30.0872,30.185,30.0101,30.0101,8513,0.0,1.0
2022-09-27,30.04,30.3,29.8645,30.3,10925,30.04,30.3,29.8645,30.3,10925,0.0,1.0
2022-09-28,30.5052,30.5052,30.065,30.065,2316,30.5052,30.5052,30.065,30.065,2316,0.0,1.0
2022-09-29,29.978,30.03,29.76,29.94,73657,29.978,30.03,29.76,29.94,73657,0.0,1.0
2022-09-30,29.6403,30.08,29.64,29.97,21750,29.6403,30.08,29.64,29.97,21750,0.0,1.0
2022-10-03,30.2375,30.375,29.82,29.885,8202,30.2375,30.375,29.82,29.885,8202,0.0,1.0
2022-10-04,30.9555,30.99,30.65,30.65,23361,30.9555,30.99,30.65,30.65,23361,0.0,1.0
2022-10-05,30.9,31.02,30.57,30.81,17689,30.9,31.02,30.57,30.81,17689,0.0,1.0
2022-10-06,30.68,30.84,30.68,30.73,6062,30.68,30.84,30.68,30.73,6062,0.0,1.0
2022-10-07,29.9801,30.23,29.94,30.21,6996,29.9801,30.23,29.94,30.21,6996,0.0,1.0
2022-10-10,29.82,29.92,29.77,29.91,9111,29.82,29.92,29.77,29.91,9111,0.0,1.0
2022-10-11,29.63,29.97,29.43,29.56,33809,29.63,29.97,29.43,29.56,33809,0.0,1.0
2022-10-12,29.5988,29.72,29.5988,29.69,11317,29.5988,29.72,29.5988,29.69,11317,0.0,1.0
2022-10-13,30.17,30.26,29.24,29.34,21280,30.17,30.26,29.24,29.34,21280,0.0,1.0
2022-10-14,29.61,30.43,29.61,30.43,15136,29.61,30.43,29.61,30.43,15136,0.0,1.0
2022-10-17,30.2435,30.3,30.08,30.08,3956,30.2435,30.3,30.08,30.08,3956,0.0,1.0
2022-10-18,30.52,30.81,30.35,30.81,4743,30.52,30.81,30.35,30.81,4743,0.0,1.0
2022-10-19,30.398,30.56,30.34,30.48,2629,30.398,30.56,30.34,30.48,2629,0.0,1.0
2022-10-20,30.237,30.57,30.18,30.57,3064,30.237,30.57,30.18,30.57,3064,0.0,1.0
2022-10-21,30.7819,30.79,30.3,30.3,6995,30.7819,30.79,30.3,30.3,6995,0.0,1.0
2022-10-24,31.02,31.09,30.75,30.91,34028,31.02,31.09,30.75,30.91,34028,0.0,1.0
2022-10-25,31.412,31.48,31.22,31.26,13606,31.412,31.48,31.22,31.26,13606,0.0,1.0
2022-10-26,31.2754,31.55,31.25,31.37,90212,31.2754,31.55,31.25,31.37,90212,0.0,1.0
2022-10-27,31.14,31.46,31.14,31.34,3284,31.14,31.46,31.14,31.34,3284,0.0,1.0
2022-10-28,31.7008,31.7008,31.16,31.17,5373,31.7008,31.7008,31.16,31.17,5373,0.0,1.0
2022-10-31,31.5702,31.67,31.54,31.61,41923,31.5702,31.67,31.54,31.61,41923,0.0,1.0
2022-11-01,31.5443,31.58,31.47,31.58,9331,31.5443,31.58,31.47,31.58,9331,0.0,1.0
2022-11-02,30.9434,31.71,30.94,31.439,12732,30.9434,31.71,30.94,31.439,12732,0.0,1.0
2022-11-03,30.6359,30.8,30.59,30.67,10721,30.6359,30.8,30.59,30.67,10721,0.0,1.0
2022-11-04,30.9622,31.06,30.62,30.95,4228,30.9622,31.06,30.62,30.95,4228,0.0,1.0
2022-11-07,31.31,31.34,31.05,31.14,16710,31.31,31.34,31.05,31.14,16710,0.0,1.0
2022-11-08,31.414,31.575,31.29,31.29,6679,31.414,31.575,31.29,31.29,6679,0.0,1.0
2022-11-09,30.91,31.24,30.91,31.24,4578,30.91,31.24,30.91,31.24,4578,0.0,1.0
2022-11-10,32.23,32.23,31.81,31.83,11625,32.23,32.23,31.81,31.83,11625,0.0,1.0
2022-11-11,32.4309,32.459,32.24,32.24,15295,32.4309,32.459,32.24,32.24,15295,0.0,1.0
2022-11-14,32.2825,32.535,32.2825,32.45,3234,32.2825,32.535,32.2825,32.45,3234,0.0,1.0
2022-11-15,32.4553,32.64,32.26,32.64,25779,32.4553,32.64,32.26,32.64,25779,0.0,1.0
2022-11-16,32.3125,32.37,32.31,32.35,4313,32.3125,32.37,32.31,32.35,4313,0.0,1.0
2022-11-17,32.21,32.21,32.08,32.09,2901,32.21,32.21,32.08,32.09,2901,0.0,1.0
2022-11-18,32.34,32.432,32.19,32.41,10730,32.34,32.432,32.19,32.41,10730,0.0,1.0
2022-11-21,32.3139,32.38,32.23,32.27,1233541,32.3139,32.38,32.23,32.27,1233541,0.0,1.0
2022-11-22,32.6665,32.6665,32.4201,32.43,22878,32.6665,32.6665,32.4201,32.43,22878,0.0,1.0
2022-11-23,32.9,32.9,32.641,32.69,247660,32.9,32.9,32.641,32.69,247660,0.0,1.0
2022-11-25,32.85,32.9,32.82,32.85,4715,32.85,32.9,32.82,32.85,4715,0.0,1.0
2022-11-28,32.4912,32.65,32.47,32.64,8460,32.4912,32.65,32.47,32.64,8460,0.0,1.0
2022-11-29,32.39,32.419,32.34,32.344,4847,32.39,32.419,32.34,32.344,4847,0.0,1.0
2022-11-30,33.1067,33.1067,32.345,32.43,9235,33.1067,33.1067,32.345,32.43,9235,0.0,1.0
2022-12-01,33.1313,33.16,33.0816,33.1504,42481,33.1313,33.16,33.0816,33.1504,42481,0.0,1.0
2022-12-02,33.1248,33.17,32.9143,32.94,17572,33.1248,33.17,32.9143,32.94,17572,0.0,1.0
2022-12-05,32.7665,33.0,32.7148,32.95,33789,32.7665,33.0,32.7148,32.95,33789,0.0,1.0
2022-12-06,32.41,32.6501,32.26,32.6501,4706,32.41,32.6501,32.26,32.6501,4706,0.0,1.0
2022-12-07,32.38,32.4538,32.25,32.27,17366,32.38,32.4538,32.25,32.27,17366,0.0,1.0
2022-12-08,32.526,32.6,32.393,32.43,26677,32.526,32.6,32.393,32.43,26677,0.0,1.0
2022-12-09,32.428,32.61,32.37,32.61,23388,32.428,32.61,32.37,32.61,23388,0.0,1.0
2022-12-12,32.712,32.73,32.37,32.37,16666,32.712,32.73,32.37,32.37,16666,0.0,1.0
2022-12-13,33.0,33.48,32.81,33.48,29156,33.0,33.48,32.81,33.48,29156,0.0,1.0
2022-12-14,32.86,33.16,32.72,32.99,32172,32.86,33.16,32.72,32.99,32172,0.0,1.0
2022-12-15,32.105,32.51,31.9684,32.46,146785,32.105,32.51,31.9684,32.46,146785,0.0,1.0
2022-12-16,31.8,31.9299,31.6,31.86,393631,31.8,31.9299,31.6,31.86,393631,0.0,1.0
2022-12-19,31.62,31.79,31.5001,31.77,1127970,31.62,31.79,31.5001,31.77,1127970,0.0,1.0
2022-12-20,31.58,31.67,31.44,31.56,430569,31.58,31.67,31.44,31.56,430569,0.0,1.0
2022-12-21,31.95,31.98,31.715,31.81,1571174,31.95,31.98,31.715,31.81,1571174,0.0,1.0
2022-12-22,31.62,31.81,31.2557,31.81,183197,31.62,31.81,31.2557,31.81,183197,0.0,1.0
2022-12-23,31.76,31.76,31.4431,31.59,130637,31.76,31.76,31.4431,31.59,130637,0.0,1.0
2022-12-27,31.69,31.77,31.55,31.76,127979,31.69,31.77,31.55,31.76,127979,0.0,1.0
2022-12-28,31.43,31.76,31.34,31.67,75400,31.43,31.76,31.34,31.67,75400,0.0,1.0
2022-12-29,31.78,31.8599,31.58,31.58,83890,31.78,31.8599,31.58,31.58,83890,0.0,1.0
2022-12-30,31.76,31.76,31.52,31.65,61572,31.76,31.76,31.52,31.65,61572,0.0,1.0
2023-01-03,31.61,31.91,31.43,31.81,110102,31.61,31.91,31.43,31.81,110102,0.0,1.0
2023-01-04,31.84,31.94,31.6101,31.79,327724,31.84,31.94,31.6101,31.79,327724,0.0,1.0
2023-01-05,31.575,31.72,31.5501,31.72,23401,31.575,31.72,31.5501,31.72,23401,0.0,1.0
2023-01-06,32.1,32.159,31.5897,31.81,88769,32.1,32.159,31.5897,31.81,88769,0.0,1.0
2023-01-09,32.12,32.41,32.0305,32.3,45099,32.12,32.41,32.0305,32.3,45099,0.0,1.0
2023-01-10,32.22,32.24,32.02,32.09,53848,32.22,32.24,32.02,32.09,53848,0.0,1.0
2023-01-11,32.53,32.58,32.314,32.355,80437,32.53,32.58,32.314,32.355,80437,0.0,1.0
2023-01-12,32.68,32.7199,32.44,32.64,36884,32.68,32.7199,32.44,32.64,36884,0.0,1.0
2023-01-13,32.8,32.809,32.49,32.52,23827,32.8,32.809,32.49,32.52,23827,0.0,1.0
2023-01-17,32.76,32.88,32.7,32.8,33813,32.76,32.88,32.7,32.8,33813,0.0,1.0
2023-01-18,32.41,32.845,32.41,32.8,59087,32.41,32.845,32.41,32.8,59087,0.0,1.0
2023-01-19,32.21,32.35,32.15,32.28,15571,32.21,32.35,32.15,32.28,15571,0.0,1.0
2023-01-20,32.65,32.7,32.26,32.39,15615,32.65,32.7,32.26,32.39,15615,0.0,1.0
2023-01-23,32.99,33.099,32.69,32.78,50639,32.99,33.099,32.69,32.78,50639,0.0,1.0
2023-01-24,32.99,32.99,32.83,32.8999,37285,32.99,32.99,32.83,32.8999,37285,0.0,1.0
2023-01-25,32.94,32.9601,32.57,32.71,30495,32.94,32.9601,32.57,32.71,30495,0.0,1.0
2023-01-26,33.22,33.22,32.9831,33.0392,22172,33.22,33.22,32.9831,33.0392,22172,0.0,1.0
2023-01-27,33.27,33.44,33.2,33.25,27311,33.27,33.44,33.2,33.25,27311,0.0,1.0
2023-01-30,32.98,33.26,32.98,33.15,18978,32.98,33.26,32.98,33.15,18978,0.0,1.0
2023-01-31,33.36,33.36,33.04,33.06,33224,33.36,33.36,33.04,33.06,33224,0.0,1.0
2023-02-01,33.57,33.69,33.15,33.32,27317,33.57,33.69,33.15,33.32,27317,0.0,1.0
2023-02-02,33.87,33.98,33.74,33.92,210809,33.87,33.98,33.74,33.92,210809,0.0,1.0
2023-02-03,33.68,33.858,33.5901,33.67,364122,33.68,33.858,33.5901,33.67,364122,0.0,1.0
2023-02-06,33.5075,33.6,33.4,33.6,62242,33.5075,33.6,33.4,33.6,62242,0.0,1.0
2023-02-07,33.78,33.855,33.4012,33.49,62383,33.78,33.855,33.4012,33.49,62383,0.0,1.0
2023-02-08,33.56,33.77,33.5,33.77,21615,33.56,33.77,33.5,33.77,21615,0.0,1.0
2023-02-09,33.37,33.77,33.26,33.77,20883,33.37,33.77,33.26,33.77,20883,0.0,1.0
2023-02-10,33.41,33.44,33.21,33.3,13458,33.41,33.44,33.21,33.3,13458,0.0,1.0
2023-02-13,33.61,33.65,33.46,33.46,7930,33.61,33.65,33.46,33.46,7930,0.0,1.0
2023-02-14,33.67,33.72,33.46,33.72,13967,33.67,33.72,33.46,33.72,13967,0.0,1.0
2023-02-15,33.7,33.72,33.56,33.56,44221,33.7,33.72,33.56,33.56,44221,0.0,1.0
2023-02-16,33.4061,33.66,33.4061,33.48,9490,33.4061,33.66,33.4061,33.48,9490,0.0,1.0
2023-02-17,33.33,33.36,33.18,33.2482,19867,33.33,33.36,33.18,33.2482,19867,0.0,1.0
2023-02-21,32.93,33.12,32.8701,33.12,20637,32.93,33.12,32.8701,33.12,20637,0.0,1.0
2023-02-22,32.85,33.0,32.81,32.955,14191,32.85,33.0,32.81,32.955,14191,0.0,1.0
2023-02-23,32.97,33.056,32.7401,32.995,40014,32.97,33.056,32.7401,32.995,40014,0.0,1.0
2023-02-24,32.71,32.73,32.6078,32.73,12083,32.71,32.73,32.6078,32.73,12083,0.0,1.0
2023-02-27,32.87,32.95,32.81,32.85,10655,32.87,32.95,32.81,32.85,10655,0.0,1.0
2023-02-28,32.72,32.96,32.72,32.88,283828,32.72,32.96,32.72,32.88,283828,0.0,1.0
2023-03-01,32.6601,32.7599,32.61,32.75,13248,32.6601,32.7599,32.61,32.75,13248,0.0,1.0
2023-03-02,32.82,32.91,32.49,32.59,101368,32.82,32.91,32.49,32.59,101368,0.0,1.0
2023-03-03,33.27,33.27,32.99,32.99,15246,33.27,33.27,32.99,32.99,15246,0.0,1.0
2023-03-06,33.29,33.399,33.2406,33.34,11904,33.29,33.399,33.2406,33.34,11904,0.0,1.0
2023-03-07,32.9,33.22,32.82,33.22,15810,32.9,33.22,32.82,33.22,15810,0.0,1.0
2023-03-08,32.94,32.94,32.8,32.82,9264,32.94,32.94,32.8,32.82,9264,0.0,1.0
2023-03-09,32.4605,33.04,32.4605,32.99,14597,32.4605,33.04,32.4605,32.99,14597,0.0,1.0
2023-03-10,32.11,32.46,32.03,32.36,49706,32.11,32.46,32.03,32.36,49706,0.0,1.0
2023-03-13,32.0834,32.3558,31.88,31.95,15843,32.0834,32.3558,31.88,31.95,15843,0.0,1.0
2023-03-14,32.4843,32.595,32.278,32.5197,12963,32.4843,32.595,32.278,32.5197,12963,0.0,1.0
2023-03-15,32.2883,32.31,32.05,32.14,11886,32.2883,32.31,32.05,32.14,11886,0.0,1.0
2023-03-16,32.7468,32.7468,32.17,32.17,18745,32.7468,32.7468,32.17,32.17,18745,0.0,1.0
2023-03-17,32.4899,32.7499,32.42,32.714,2880,32.4899,32.7499,32.42,32.714,2880,0.0,1.0
2023-03-20,32.68,32.73,32.5526,32.5526,66032,32.68,32.73,32.5526,32.5526,66032,0.0,1.0
2023-03-21,33.0271,33.0271,32.8301,32.95,7992,33.0271,33.0271,32.8301,32.95,7992,0.0,1.0
2023-03-22,32.71,33.11,32.71,33.08,10813,32.71,33.11,32.71,33.08,10813,0.0,1.0
2023-03-23,32.728,33.0399,32.59,32.84,40929,32.728,33.0399,32.59,32.84,40929,0.0,1.0
2023-03-24,32.8156,32.8156,32.56,32.6,15676,32.8156,32.8156,32.56,32.6,15676,0.0,1.0
2023-03-27,32.889,33.02,32.88,32.97,5968,32.889,33.02,32.88,32.97,5968,0.0,1.0
2023-03-28,32.8449,32.9,32.74,32.82,10985,32.8449,32.9,32.74,32.82,10985,0.0,1.0
2023-03-29,33.1901,33.25,33.05,33.0943,11470,33.1901,33.25,33.05,33.0943,11470,0.0,1.0
2023-03-30,33.3208,33.3799,33.1901,33.335,8757,33.3208,33.3799,33.1901,33.335,8757,0.0,1.0
2023-03-31,33.668,33.668,33.4685,33.4699,10217,33.668,33.668,33.4685,33.4699,10217,0.0,1.0
2023-04-03,33.7684,33.82,33.6101,33.7,24781,33.7684,33.82,33.6101,33.7,24781,0.0,1.0
2023-04-04,33.618,33.7701,33.58,33.7701,1279,33.618,33.7701,33.58,33.7701,1279,0.0,1.0
2023-04-05,33.5757,33.5999,33.4501,33.56,5487,33.5757,33.5999,33.4501,33.56,5487,0.0,1.0
2023-04-06,33.67,33.681,33.53,33.6,10043,33.67,33.681,33.53,33.6,10043,0.0,1.0
2023-04-10,33.6732,33.6732,33.49,33.52,18256,33.6732,33.6732,33.49,33.52,18256,0.0,1.0
2023-04-11,33.7071,33.8108,33.64,33.64,15869,33.7071,33.8108,33.64,33.64,15869,0.0,1.0
2023-04-12,33.6115,33.88,33.6115,33.7751,54367,33.6115,33.88,33.6115,33.7751,54367,0.0,1.0
2023-04-13,33.933,33.99,33.74,33.74,13853,33.933,33.99,33.74,33.74,13853,0.0,1.0
2023-04-14,33.8984,34.02,33.79,33.99,15132,33.8984,34.02,33.79,33.99,15132,0.0,1.0
2023-04-17,33.98,33.98,33.8352,33.93,5923,33.98,33.98,33.8352,33.93,5923,0.0,1.0
2023-04-18,34.0152,34.08,33.91,34.08,13162,34.0152,34.08,33.91,34.08,13162,0.0,1.0
2023-04-19,34.0053,34.07,33.94,33.94,23919,34.0053,34.07,33.94,33.94,23919,0.0,1.0
2023-04-20,33.8775,34.0,33.85,33.9199,14034,33.8775,34.0,33.85,33.9199,14034,0.0,1.0
2023-04-21,33.9,33.98,33.79,33.98,30158,33.9,33.98,33.79,33.98,30158,0.0,1.0
2023-04-24,33.9381,33.97,33.817,33.9299,6068,33.9381,33.97,33.817,33.9299,6068,0.0,1.0
2023-04-25,33.5782,33.88,33.5701,33.88,17254,33.5782,33.88,33.5701,33.88,17254,0.0,1.0
2023-04-26,33.4679,33.65,33.41,33.6164,2910,33.4679,33.65,33.41,33.6164,2910,0.0,1.0
2023-04-27,33.9262,33.98,33.62,33.64,6969,33.9262,33.98,33.62,33.64,6969,0.0,1.0
2023-04-28,34.1393,34.1393,33.987,33.987,2061,34.1393,34.1393,33.987,33.987,2061,0.0,1.0
2023-05-01,34.155,34.25,34.08,34.08,54935,34.155,34.25,34.08,34.08,54935,0.0,1.0
2023-05-02,33.8802,34.14,33.66,34.14,9191,33.8802,34.14,33.66,34.14,9191,0.0,1.0
2023-05-03,33.6885,33.96,33.6885,33.93,5393,33.6885,33.96,33.6885,33.93,5393,0.0,1.0
2023-05-04,33.4896,33.59,33.45,33.56,7777,33.4896,33.59,33.45,33.56,7777,0.0,1.0
2023-05-05,33.92,33.96,33.8,33.8,21315,33.92,33.96,33.8,33.8,21315,0.0,1.0
2023-05-08,33.9673,34.01,33.909,33.94,11908,33.9673,34.01,33.909,33.94,11908,0.0,1.0
2023-05-09,33.8721,33.93,33.82,33.82,21511,33.8721,33.93,33.82,33.82,21511,0.0,1.0
2023-05-10,33.99,34.05,33.79,34.01,28532,33.99,34.05,33.79,34.01,28532,0.0,1.0
2023-05-11,33.9452,33.9452,33.8064,33.8064,5806,33.9452,33.9452,33.8064,33.8064,5806,0.0,1.0
2023-05-12,33.9244,33.9467,33.79,33.9467,7152,33.9244,33.9467,33.79,33.9467,7152,0.0,1.0
2023-05-15,33.9893,34.02,33.9,33.9,8986,33.9893,34.02,33.9,33.9,8986,0.0,1.0
2023-05-16,33.8452,33.97,33.8452,33.9,15827,33.8452,33.97,33.8452,33.9,15827,0.0,1.0
2023-05-17,34.1488,34.1488,33.86,33.86,4638,34.1488,34.1488,33.86,33.86,4638,0.0,1.0
2023-05-18,34.3801,34.3801,34.15,34.18,19798,34.3801,34.3801,34.15,34.18,19798,0.0,1.0
2023-05-19,34.3611,34.42,34.29,34.42,6207,34.3611,34.42,34.29,34.42,6207,0.0,1.0
2023-05-22,34.3751,34.45,34.31,34.31,6008,34.3751,34.45,34.31,34.31,6008,0.0,1.0
2023-05-23,34.085,34.285,34.08,34.27,5733,34.085,34.285,34.08,34.27,5733,0.0,1.0
2023-05-24,33.8785,33.92,33.79,33.92,36516,33.8785,33.92,33.79,33.92,36516,0.0,1.0
2023-05-25,34.1049,34.11,33.9746,34.06,6842,34.1049,34.11,33.9746,34.06,6842,0.0,1.0
2023-05-26,34.4475,34.4475,34.11,34.11,3207,34.4475,34.4475,34.11,34.11,3207,0.0,1.0
2023-05-30,34.4139,34.53,34.3301,34.53,3820,34.4139,34.53,34.3301,34.53,3820,0.0,1.0
2023-05-31,34.3145,34.35,34.19,34.19,6866,34.3145,34.35,34.19,34.19,6866,0.0,1.0
2023-06-01,34.5244,34.6,34.29,34.29,6765,34.5244,34.6,34.29,34.29,6765,0.0,1.0
2023-06-02,34.9427,34.9427,34.827,34.827,33712,34.9427,34.9427,34.827,34.827,33712,0.0,1.0
2023-06-05,34.8857,35.0,34.84,34.891,2512,34.8857,35.0,34.84,34.891,2512,0.0,1.0
2023-06-06,34.9499,34.96,34.86,34.91,12986,34.9499,34.96,34.86,34.91,12986,0.0,1.0
2023-06-07,34.9,34.96,34.82,34.96,77380,34.9,34.96,34.82,34.96,77380,0.0,1.0
2023-06-08,35.0408,35.09,34.89,34.92,23970,35.0408,35.09,34.89,34.92,23970,0.0,1.0
2023-06-09,35.0788,35.23,35.0601,35.17,8820,35.0788,35.23,35.0601,35.17,8820,0.0,1.0
2023-06-12,35.2831,35.32,35.09,35.1,18508,35.2831,35.32,35.09,35.1,18508,0.0,1.0
2023-06-13,35.4417,35.5,35.43,35.45,17169,35.4417,35.5,35.43,35.45,17169,0.0,1.0
2023-06-14,35.4584,35.56,35.31,35.53,8775,35.4584,35.56,35.31,35.53,8775,0.0,1.0
2023-06-15,35.7435,35.83,35.51,35.51,20920,35.7435,35.83,35.51,35.51,20920,0.0,1.0
2023-06-16,35.72,35.86,35.65,35.82,45434,35.72,35.86,35.65,35.82,45434,0.0,1.0
2023-06-20,35.5992,35.65,35.46,35.57,63377,35.5992,35.65,35.46,35.57,63377,0.0,1.0
2023-06-21,35.4924,35.55,35.44,35.444,15525,35.4924,35.55,35.44,35.444,15525,0.0,1.0
2023-06-22,35.5622,35.5622,35.43,35.48,13469,35.5622,35.5622,35.43,35.48,13469,0.0,1.0
2023-06-23,35.4452,35.525,35.38,35.435,11652,35.4452,35.525,35.38,35.435,11652,0.0,1.0
2023-06-26,35.3225,35.47,35.3225,35.47,11477,35.3225,35.47,35.3225,35.47,11477,0.0,1.0
2023-06-27,35.57,35.62,35.34,35.34,14624,35.57,35.62,35.34,35.34,14624,0.0,1.0
2023-06-28,35.5789,35.64,35.51,35.51,11435,35.5789,35.64,35.51,35.51,11435,0.0,1.0
2023-06-29,35.723,35.75,35.6,35.64,9828,35.723,35.75,35.6,35.64,9828,0.0,1.0
2023-06-30,36.0358,36.0358,35.9526,35.98,2499,36.0358,36.0358,35.9526,35.98,2499,0.0,1.0
2023-07-03,36.0404,36.09,35.98,36.01,8101,36.0404,36.09,35.98,36.01,8101,0.0,1.0
2023-07-05,36.002,36.05,35.9,35.9,8932,36.002,36.05,35.9,35.9,8932,0.0,1.0
2023-07-06,35.8002,35.83,35.64,35.7,113687,35.8002,35.83,35.64,35.7,113687,0.0,1.0
2023-07-07,35.7535,35.9707,35.7535,35.81,79000,35.7535,35.9707,35.7535,35.81,79000,0.0,1.0
2023-07-10,35.7984,35.875,35.7,35.7,10420,35.7984,35.875,35.7,35.7,10420,0.0,1.0
2023-07-11,35.9807,35.985,35.84,35.895,53847,35.9807,35.985,35.84,35.895,53847,0.0,1.0
2023-07-12,36.1879,36.24,36.1301,36.18,243132,36.1879,36.24,36.1301,36.18,243132,0.0,1.0
2023-07-13,36.3822,36.39,36.27,36.35,77924,36.3822,36.39,36.27,36.35,77924,0.0,1.0
2023-07-14,36.3426,36.49,36.3,36.49,16356,36.3426,36.49,36.3,36.49,16356,0.0,1.0
2023-07-17,36.4452,36.47,36.32,36.32,3941,36.4452,36.47,36.32,36.32,3941,0.0,1.0
2023-07-18,36.5702,36.5702,36.475,36.475,4249,36.5702,36.5702,36.475,36.475,4249,0.0,1.0
2023-07-19,36.64,36.679,36.56,36.58,17653,36.64,36.679,36.56,36.58,17653,0.0,1.0
2023-07-20,36.44,36.59,36.435,36.59,13974,36.44,36.59,36.435,36.59,13974,0.0,1.0
2023-07-21,36.508,36.59,36.508,36.55,12807,36.508,36.59,36.508,36.55,12807,0.0,1.0
2023-07-24,36.62,36.66,36.56,36.605,13026,36.62,36.66,36.56,36.605,13026,0.0,1.0
2023-07-25,36.62,36.74,36.6,36.65,18981,36.62,36.74,36.6,36.65,18981,0.0,1.0
2023-07-26,36.68,36.76,36.5601,36.66,23336,36.68,36.76,36.5601,36.66,23336,0.0,1.0
2023-07-27,36.53,36.85,36.53,36.85,11234,36.53,36.85,36.53,36.85,11234,0.0,1.0
2023-07-28,36.72,36.78,36.67,36.67,6640,36.72,36.78,36.67,36.67,6640,0.0,1.0
2023-07-31,36.74,36.76,36.69,36.73,4901,36.74,36.76,36.69,36.73,4901,0.0,1.0
2023-08-01,36.7122,36.77,36.64,36.648,18977,36.7122,36.77,36.64,36.648,18977,0.0,1.0
2023-08-02,36.4048,36.511,36.35,36.51,43345,36.4048,36.511,36.35,36.51,43345,0.0,1.0
2023-08-03,36.345,36.45,36.24,36.25,17489,36.345,36.45,36.24,36.25,17489,0.0,1.0
2023-08-04,36.2243,36.59,36.2105,36.49,6245,36.2243,36.59,36.2105,36.49,6245,0.0,1.0
2023-08-07,36.438,36.44,36.32,36.4,13232,36.438,36.44,36.32,36.4,13232,0.0,1.0
2023-08-08,36.3552,36.37,36.16,36.25,12092,36.3552,36.37,36.16,36.25,12092,0.0,1.0
2023-08-09,36.25,36.41,36.14,36.1901,29158,36.25,36.41,36.14,36.1901,29158,0.0,1.0
2023-08-10,36.2163,36.5,36.18,36.32,14419,36.2163,36.5,36.18,36.32,14419,0.0,1.0
2023-08-11,36.2032,36.28,36.097,36.11,4715,36.2032,36.28,36.097,36.11,4715,0.0,1.0
2023-08-14,36.3243,36.36,36.19,36.19,8052,36.3243,36.36,36.19,36.19,8052,0.0,1.0
2023-08-15,36.0798,36.21,36.0481,36.16,8591,36.0798,36.21,36.0481,36.16,8591,0.0,1.0
2023-08-16,35.83,36.159,35.83,36.0,93227,35.83,36.159,35.83,36.0,93227,0.0,1.0
2023-08-17,35.6849,35.936,35.65,35.88,28875,35.6849,35.936,35.65,35.88,28875,0.0,1.0
2023-08-18,35.67,35.72,35.4,35.45,20981,35.67,35.72,35.4,35.45,20981,0.0,1.0
2023-08-21,35.8675,35.91,35.62,35.765,37590,35.8675,35.91,35.62,35.765,37590,0.0,1.0
2023-08-22,35.7932,35.9,35.761,35.89,16251,35.7932,35.9,35.761,35.89,16251,0.0,1.0
2023-08-23,36.0755,36.15,35.97,35.97,20438,36.0755,36.15,35.97,35.97,20438,0.0,1.0
2023-08-24,35.69,36.185,35.69,36.185,12098,35.69,36.185,35.69,36.185,12098,0.0,1.0
2023-08-25,35.9302,35.98,35.65,35.85,16712,35.9302,35.98,35.65,35.85,16712,0.0,1.0
2023-08-28,36.06,36.1,36.02,36.09,4728,36.06,36.1,36.02,36.09,4728,0.0,1.0
2023-08-29,36.4639,36.48,36.27,36.27,12100,36.4639,36.48,36.27,36.27,12100,0.0,1.0
2023-08-30,36.5635,36.62,36.505,36.55,20608,36.5635,36.62,36.505,36.55,20608,0.0,1.0
2023-08-31,36.54,36.6706,36.54,36.58,6470,36.54,36.6706,36.54,36.58,6470,0.0,1.0
2023-09-01,36.59,36.63,36.56,36.63,7006,36.59,36.63,36.56,36.63,7006,0.0,1.0
2023-09-05,36.526,36.59,36.5,36.59,16734,36.526,36.59,36.5,36.59,16734,0.0,1.0
2023-09-06,36.3333,36.3772,36.17,36.3772,12775,36.3333,36.3772,36.17,36.3772,12775,0.0,1.0
2023-09-07,36.2709,36.3,36.205,36.2699,4206,36.2709,36.3,36.205,36.2699,4206,0.0,1.0
2023-09-08,36.29,36.4,36.25,36.4,8772,36.29,36.4,36.25,36.4,8772,0.0,1.0
2023-09-11,36.5024,36.53,36.41,36.47,8897,36.5024,36.53,36.41,36.47,8897,0.0,1.0
2023-09-12,36.3535,36.42,36.33,36.37,11961,36.3535,36.42,36.33,36.37,11961,0.0,1.0
2023-09-13,36.37,36.47,36.36,36.403,35584,36.37,36.47,36.36,36.403,35584,0.0,1.0
2023-09-14,36.6532,36.6532,36.54,36.54,3826,36.6532,36.6532,36.54,36.54,3826,0.0,1.0
2023-09-15,36.2711,36.56,36.2711,36.5001,3471,36.2711,36.56,36.2711,36.5001,3471,0.0,1.0
2023-09-18,36.32,36.416,36.3,36.3,9551,36.32,36.416,36.3,36.3,9551,0.0,1.0
2023-09-19,36.2707,36.2707,36.09,36.16,4577,36.2707,36.2707,36.09,36.16,4577,0.0,1.0
2023-09-20,36.0061,36.33,36.0061,36.31,1268,36.0061,36.33,36.0061,36.31,1268,0.0,1.0
2023-09-21,35.4857,35.71,35.4857,35.66,2856,35.4857,35.71,35.4857,35.66,2856,0.0,1.0
2023-09-22,35.36,35.58,35.36,35.58,5248,35.36,35.58,35.36,35.58,5248,0.0,1.0
2023-09-25,35.5016,35.5016,35.319,35.319,5515,35.5016,35.5016,35.319,35.319,5515,0.0,1.0
2023-09-26,35.0597,35.3147,35.02,35.3147,9821,35.0597,35.3147,35.02,35.3147,9821,0.0,1.0
2023-09-27,35.0599,35.19,34.92,35.12,7656,35.0599,35.19,34.92,35.12,7656,0.0,1.0
2023-09-28,35.2468,35.3599,34.99,34.99,3728,35.2468,35.3599,34.99,34.99,3728,0.0,1.0
2023-09-29,35.19,35.47,35.095,35.46,41957,35.19,35.47,35.095,35.46,41957,0.0,1.0
2023-10-02,35.1462,35.18,34.99,35.18,9466,35.1462,35.18,34.99,35.18,9466,0.0,1.0
2023-10-03,34.7217,34.965,34.7217,34.965,3808,34.7217,34.965,34.7217,34.965,3808,0.0,1.0
2023-10-04,34.9979,35.04,34.74,34.7401,16409,34.9979,35.04,34.74,34.7401,16409,0.0,1.0
2023-10-05,34.9328,34.965,34.7579,34.87,13532,34.9328,34.965,34.7579,34.87,13532,0.0,1.0
2023-10-06,35.3268,35.376,34.77,34.77,1905,35.3268,35.376,34.77,34.77,1905,0.0,1.0
2023-10-09,35.5046,35.5046,35.145,35.24,4561,35.5046,35.5046,35.145,35.24,4561,0.0,1.0
2023-10-10,35.6807,35.8602,35.6807,35.8602,1373,35.6807,35.8602,35.6807,35.8602,1373,0.0,1.0
2023-10-11,35.8228,35.8228,35.674,35.75,3998,35.8228,35.8228,35.674,35.75,3998,0.0,1.0
2023-10-12,35.6146,35.85,35.59,35.75,16273,35.6146,35.85,35.59,35.75,16273,0.0,1.0
2023-10-13,35.4543,35.57,35.4207,35.57,2947,35.4543,35.57,35.4207,35.57,2947,0.0,1.0
2023-10-16,35.8459,35.89,35.8001,35.8678,6468,35.8459,35.89,35.8001,35.8678,6468,0.0,1.0
2023-10-17,35.795,35.8201,35.44,35.44,8056,35.795,35.8201,35.44,35.44,8056,0.0,1.0
2023-10-18,35.3648,35.56,35.3648,35.56,7377,35.3648,35.56,35.3648,35.56,7377,0.0,1.0
2023-10-19,35.1156,35.45,35.0951,35.39,8553,35.1156,35.45,35.0951,35.39,8553,0.0,1.0
2023-10-20,34.68,34.93,34.68,34.9,5407,34.68,34.93,34.68,34.9,5407,0.0,1.0
2023-10-23,34.628,34.84,34.51,34.51,8818,34.628,34.84,34.51,34.51,8818,0.0,1.0
2023-10-24,34.876,34.88,34.6501,34.6501,6828,34.876,34.88,34.6501,34.6501,6828,0.0,1.0
2023-10-25,34.3986,34.66,34.3986,34.4801,155355,34.3986,34.66,34.3986,34.4801,155355,0.0,1.0
2023-10-26,34.0339,34.289,34.0339,34.25,5759,34.0339,34.289,34.0339,34.25,5759,0.0,1.0
2023-10-27,33.87,34.11,33.84,34.11,5753,33.87,34.11,33.84,34.11,5753,0.0,1.0
2023-10-30,34.25,34.28,34.0444,34.0444,111135,34.25,34.28,34.0444,34.0444,111135,0.0,1.0
2023-10-31,34.45,34.45,34.165,34.165,4471,34.45,34.45,34.165,34.165,4471,0.0,1.0
2023-11-01,34.7448,34.8,34.45,34.625,20548,34.7448,34.8,34.45,34.625,20548,0.0,1.0
2023-11-02,35.3482,35.3482,35.13,35.13,7181,35.3482,35.3482,35.13,35.13,7181,0.0,1.0
2023-11-03,35.6878,35.78,35.64,35.64,9204,35.6878,35.78,35.64,35.64,9204,0.0,1.0
2023-11-06,35.7159,35.7159,35.59,35.62,7257,35.7159,35.7159,35.59,35.62,7257,0.0,1.0
2023-11-07,35.8241,35.885,35.8241,35.8301,2953,35.8241,35.885,35.8241,35.8301,2953,0.0,1.0
2023-11-08,35.8816,35.8816,35.82,35.82,813,35.8816,35.8816,35.82,35.82,813,0.0,1.0
2023-11-09,35.574,35.92,35.53,35.92,104619,35.574,35.92,35.53,35.92,104619,0.0,1.0
2023-11-10,36.1428,36.1428,35.76,35.76,631,36.1428,36.1428,35.76,35.76,631,0.0,1.0
2023-11-13,36.1094,36.1094,36.05,36.05,1650,36.1094,36.1094,36.05,36.05,1650,0.0,1.0
2023-11-14,36.7661,36.84,36.72,36.78,5161,36.7661,36.84,36.72,36.78,5161,0.0,1.0
2023-11-15,36.8525,37.0,36.85,36.85,7745,36.8525,37.0,36.85,36.85,7745,0.0,1.0
2023-11-16,36.8811,36.8811,36.8001,36.83,1233,36.8811,36.8811,36.8001,36.83,1233,0.0,1.0
2023-11-17,36.9308,37.0,36.9,36.9,8782,36.9308,37.0,36.9,36.9,8782,0.0,1.0
2023-11-20,37.2066,37.2331,37.0301,37.05,5675,37.2066,37.2331,37.0301,37.05,5675,0.0,1.0
2023-11-21,37.1716,37.1999,37.1,37.18,6046,37.1716,37.1999,37.1,37.18,6046,0.0,1.0
2023-11-22,37.297,37.34,37.1984,37.1984,55075,37.297,37.34,37.1984,37.1984,55075,0.0,1.0
2023-11-24,37.311,37.33,37.28,37.33,233,37.311,37.33,37.28,37.33,233,0.0,1.0
2023-11-27,37.2566,37.33,37.22,37.24,4849,37.2566,37.33,37.22,37.24,4849,0.0,1.0
2023-11-28,37.2889,37.41,37.2,37.22,6653,37.2889,37.41,37.2,37.22,6653,0.0,1.0
2023-11-29,37.2207,37.5,37.2207,37.5,8128,37.2207,37.5,37.2207,37.5,8128,0.0,1.0
2023-11-30,37.3973,37.3973,37.15,37.35,14986,37.3973,37.3973,37.15,37.35,14986,0.0,1.0
2023-12-01,37.6146,37.64,37.38,37.4055,7526,37.6146,37.64,37.38,37.4055,7526,0.0,1.0
2023-12-04,37.4363,37.44,37.34,37.38,6536,37.4363,37.44,37.34,37.38,6536,0.0,1.0
2023-12-05,37.3955,37.53,37.29,37.29,14621,37.3955,37.53,37.29,37.29,14621,0.0,1.0
2023-12-06,37.2528,37.62,37.22,37.62,13303,37.2528,37.62,37.22,37.62,13303,0.0,1.0
2023-12-07,37.5392,37.59,37.475,37.505,11631,37.5392,37.59,37.475,37.505,11631,0.0,1.0
2023-12-08,37.722,37.76,37.52,37.53,22766,37.722,37.76,37.52,37.53,22766,0.0,1.0
2023-12-11,37.91,37.91,37.64,37.64,9759,37.91,37.91,37.64,37.64,9759,0.0,1.0
2023-12-12,38.02,38.0699,37.78,37.85,13994,38.02,38.0699,37.78,37.85,13994,0.0,1.0
2023-12-13,38.5,38.5,38.03,38.03,26697,38.5,38.5,38.03,38.03,26697,0.0,1.0
2023-12-14,38.62,38.71,38.516,38.66,109254,38.62,38.71,38.516,38.66,109254,0.0,1.0
2023-12-15,38.68,38.77,38.56,38.65,912832,38.68,38.77,38.56,38.65,912832,0.0,1.0
2023-12-18,38.8394,38.8599,38.6572,38.75,844162,38.8394,38.8599,38.6572,38.75,844162,0.0,1.0
2023-12-19,38.93,38.93,38.795,38.8588,1137003,38.93,38.93,38.795,38.8588,1137003,0.0,1.0
2023-12-20,38.56,38.97,38.54,38.88,1587452,38.56,38.97,38.54,38.88,1587452,0.0,1.0
2023-12-21,38.8,38.81,38.5921,38.76,198305,38.8,38.81,38.5921,38.76,198305,0.0,1.0
2023-12-22,38.83,38.949,38.7767,38.9,221223,38.83,38.949,38.7767,38.9,221223,0.0,1.0
2023-12-26,38.97,39.0199,38.83,38.83,207563,38.97,39.0199,38.83,38.83,207563,0.0,1.0
2023-12-27,38.96,39.02,38.92,38.95,89743,38.96,39.02,38.92,38.95,89743,0.0,1.0
2023-12-28,39.03,39.0794,39.02,39.06,249877,39.03,39.0794,39.02,39.06,249877,0.0,1.0
2023-12-29,38.99,39.05,38.852,38.95,1170740,38.99,39.05,38.852,38.95,1170740,0.0,1.0
2024-01-02,38.8,38.87,38.705,38.78,151236,38.8,38.87,38.705,38.78,151236,0.0,1.0
2024-01-03,38.63,38.76,38.61,38.73,248330,38.63,38.76,38.61,38.73,248330,0.0,1.0
2024-01-04,38.59,38.7323,38.54,38.6,186766,38.59,38.7323,38.54,38.6,186766,0.0,1.0
2024-01-05,38.61,38.74,38.5001,38.56,1815806,38.61,38.74,38.5001,38.56,1815806,0.0,1.0
2024-01-08,38.97,38.98,38.63,38.63,70174,38.97,38.98,38.63,38.63,70174,0.0,1.0
2024-01-09,38.95,38.9889,38.785,38.8,141378,38.95,38.9889,38.785,38.8,141378,0.0,1.0
2024-01-10,39.11,39.15,38.94,38.98,115915,39.11,39.15,38.94,38.98,115915,0.0,1.0
2024-01-11,39.11,39.15,38.85,39.15,117565,39.11,39.15,38.85,39.15,117565,0.0,1.0
2024-01-12,39.15,39.25,39.0601,39.21,205823,39.15,39.25,39.0601,39.21,205823,0.0,1.0
2024-01-16,39.04,39.13,38.935,39.05,87947,39.04,39.13,38.935,39.05,87947,0.0,1.0
2024-01-17,38.88,38.91,38.755,38.86,180761,38.88,38.91,38.755,38.86,180761,0.0,1.0
2024-01-18,39.11,39.13,38.89,38.98,275528,39.11,39.13,38.89,38.98,275528,0.0,1.0
2024-01-19,39.4,39.45,39.1268,39.21,63398,39.4,39.45,39.1268,39.21,63398,0.0,1.0
2024-01-22,39.51,39.57,39.46,39.55,32771,39.51,39.57,39.46,39.55,32771,0.0,1.0
2024-01-23,39.5899,39.5899,39.42,39.54,311303,39.5899,39.5899,39.42,39.54,311303,0.0,1.0
2024-01-24,39.54,39.76,39.54,39.7,610008,39.54,39.76,39.54,39.7,610008,0.0,1.0
2024-01-25,39.73,39.74,39.58,39.71,32474,39.73,39.74,39.58,39.71,32474,0.0,1.0
2024-01-26,39.6721,39.7701,39.64,39.71,23771,39.6721,39.7701,39.64,39.71,23771,0.0,1.0
2024-01-29,39.88,39.88,39.65,39.6644,25253,39.88,39.88,39.65,39.6644,25253,0.0,1.0
2024-01-30,39.84,39.87,39.7984,39.85,20293,39.84,39.87,39.7984,39.85,20293,0.0,1.0
2024-01-31,39.4585,39.71,39.44,39.71,29080,39.4585,39.71,39.44,39.71,29080,0.0,1.0
2024-02-01,39.75,39.75,39.46,39.55,9013,39.75,39.75,39.46,39.55,9013,0.0,1.0
2024-02-02,39.98,40.06,39.779,39.8,458419,39.98,40.06,39.779,39.8,458419,0.0,1.0
2024-02-05,39.91,39.9799,39.7511,39.8,126361,39.91,39.9799,39.7511,39.8,126361,0.0,1.0
2024-02-06,39.99,39.99,39.8601,39.97,38300,39.99,39.99,39.8601,39.97,38300,0.0,1.0
2024-02-07,40.18,40.19,40.04,40.04,30088,40.18,40.19,40.04,40.04,30088,0.0,1.0
2024-02-08,40.18,40.1899,40.12,40.15,24485,40.18,40.1899,40.12,40.15,24485,0.0,1.0
2024-02-09,40.3,40.31,40.185,40.23,24479,40.3,40.31,40.185,40.23,24479,0.0,1.0
2024-02-12,40.23,40.3699,40.22,40.32,16229,40.23,40.3699,40.22,40.32,16229,0.0,1.0
2024-02-13,39.88,40.01,39.7703,39.9189,16390,39.88,40.01,39.7703,39.9189,16390,0.0,1.0
2024-02-14,40.1492,40.1492,39.9901,40.0201,52677,40.1492,40.1492,39.9901,40.0201,52677,0.0,1.0
2024-02-15,40.31,40.31,40.1415,40.226,16083,40.31,40.31,40.1415,40.226,16083,0.0,1.0
2024-02-16,40.2188,40.3699,40.1636,40.2132,45847,40.2188,40.3699,40.1636,40.2132,45847,0.0,1.0
2024-02-20,40.0429,40.0982,39.98,40.07,87682,40.0429,40.0982,39.98,40.07,87682,0.0,1.0
2024-02-21,40.07,40.11,39.93,40.02,283354,40.07,40.11,39.93,40.02,283354,0.0,1.0
2024-02-22,40.48,40.5488,40.33,40.42,617573,40.48,40.5488,40.33,40.42,617573,0.0,1.0
2024-02-23,40.5667,40.6434,40.502,40.62,14467,40.5667,40.6434,40.502,40.62,14467,0.0,1.0
2024-02-26,40.49,40.5927,40.45,40.5927,52919,40.49,40.5927,40.45,40.5927,52919,0.0,1.0
2024-02-27,40.51,40.56,40.44,40.48,69452,40.51,40.56,40.44,40.48,69452,0.0,1.0
2024-02-28,40.49,40.55,40.431,40.49,12623,40.49,40.55,40.431,40.49,12623,0.0,1.0
2024-02-29,40.64,40.6453,40.48,40.53,15684,40.64,40.6453,40.48,40.53,15684,0.0,1.0
2024-03-01,40.78,40.7941,40.67,40.692,6892,40.78,40.7941,40.67,40.692,6892,0.0,1.0
2024-03-04,40.77,40.8271,40.69,40.69,11588,40.77,40.8271,40.69,40.69,11588,0.0,1.0
2024-03-05,40.54,40.6352,40.4001,40.6352,10011,40.54,40.6352,40.4001,40.6352,10011,0.0,1.0
2024-03-06,40.59,40.71,40.5401,40.645,28787,40.59,40.71,40.5401,40.645,28787,0.0,1.0
2024-03-07,40.79,40.86,40.7301,40.82,22037,40.79,40.86,40.7301,40.82,22037,0.0,1.0
2024-03-08,40.66,40.9467,40.66,40.89,8267,40.66,40.9467,40.66,40.89,8267,0.0,1.0
2024-03-11,40.65,40.68,40.55,40.67,13564,40.65,40.68,40.55,40.67,13564,0.0,1.0
2024-03-12,40.9434,40.9699,40.79,40.81,19024,40.9434,40.9699,40.79,40.81,19024,0.0,1.0
2024-03-13,40.9,41.04,40.81,41.04,66135,40.9,41.04,40.81,41.04,66135,0.0,1.0
2024-03-14,40.7869,40.8499,40.76,40.7966,33251,40.7869,40.8499,40.76,40.7966,33251,0.0,1.0
2024-03-15,40.64,40.7773,40.617,40.7463,34944,40.64,40.7773,40.617,40.7463,34944,0.0,1.0
2024-03-18,40.77,40.9253,40.77,40.88,40317,40.77,40.9253,40.77,40.88,40317,0.0,1.0
2024-03-19,40.89,40.9168,40.72,40.7585,74614,40.89,40.9168,40.72,40.7585,74614,0.0,1.0
2024-03-20,41.07,41.075,40.8804,40.97,156993,41.07,41.075,40.8804,40.97,156993,0.0,1.0
2024-03-21,41.12,41.25,41.12,41.25,17241,41.12,41.25,41.12,41.25,17241,0.0,1.0
2024-03-22,41.17,41.1825,41.13,41.155,6084,41.17,41.1825,41.13,41.155,6084,0.0,1.0
2024-03-25,41.07,41.1599,41.07,41.1168,25699,41.07,41.1599,41.07,41.1168,25699,0.0,1.0
2024-03-26,41.08,41.1699,41.075,41.0901,16845,41.08,41.1699,41.075,41.0901,16845,0.0,1.0
2024-03-27,41.19,41.25,41.07,41.15,83858,41.19,41.25,41.07,41.15,83858,0.0,1.0
2024-03-28,41.21,41.29,41.2,41.2,14804,41.21,41.29,41.2,41.2,14804,0.0,1.0
2024-04-01,41.15,41.2746,41.12,41.21,30969,41.15,41.2746,41.12,41.21,30969,0.0,1.0
2024-04-02,41.04,41.045,40.977,41.0284,9910,41.04,41.045,40.977,41.0284,9910,0.0,1.0
2024-04-03,41.06,41.1567,40.98,40.98,10411,41.06,41.1567,40.98,40.98,10411,0.0,1.0
2024-04-04,40.81,41.2503,40.81,41.225,24430,40.81,41.2503,40.81,41.225,24430,0.0,1.0
2024-04-05,41.03,41.1076,40.88,40.92,7454,41.03,41.1076,40.88,40.92,7454,0.0,1.0
2024-04-08,41.06,41.1487,41.0309,41.076,18727,41.06,41.1487,41.0309,41.076,18727,0.0,1.0
2024-04-09,41.1,41.13,40.89,41.08,67052,41.1,41.13,40.89,41.08,67052,0.0,1.0
2024-04-10,40.9362,40.98,40.8161,40.84,9629,40.9362,40.98,40.8161,40.84,9629,0.0,1.0
2024-04-11,41.09,41.14,40.8113,40.9447,2280129,41.09,41.14,40.8113,40.9447,2280129,0.0,1.0
2024-04-12,40.77,40.96,40.6714,40.96,199136,40.77,40.96,40.6714,40.96,199136,0.0,1.0
2024-04-15,40.52,40.95,40.48,40.9312,57409,40.52,40.95,40.48,40.9312,57409,0.0,1.0
2024-04-16,40.5,40.57,40.4116,40.5,27594,40.5,40.57,40.4116,40.5,27594,0.0,1.0
2024-04-17,40.35,40.57,40.3,40.56,39421,40.35,40.57,40.3,40.56,39421,0.0,1.0
2024-04-18,40.29,40.53,40.2701,40.39,20259,40.29,40.53,40.2701,40.39,20259,0.0,1.0
2024-04-19,40.11,40.29,40.081,40.2718,22234,40.11,40.29,40.081,40.2718,22234,0.0,1.0
2024-04-22,40.38,40.4959,40.1502,40.22,15805,40.38,40.4959,40.1502,40.22,15805,0.0,1.0
2024-04-23,40.63,40.6667,40.5073,40.5073,21714,40.63,40.6667,40.5073,40.5073,21714,0.0,1.0
2024-04-24,40.66,40.7336,40.575,40.7336,22852,40.66,40.7336,40.575,40.7336,22852,0.0,1.0
2024-04-25,40.54,40.61,40.3,40.3,25418,40.54,40.61,40.3,40.3,25418,0.0,1.0
2024-04-26,40.81,40.88,40.77,40.8144,31071,40.81,40.88,40.77,40.8144,31071,0.0,1.0
2024-04-29,40.92,40.9383,40.7924,40.91,25627,40.92,40.9383,40.7924,40.91,25627,0.0,1.0
2024-04-30,40.58,40.8766,40.5374,40.845,26048,40.58,40.8766,40.5374,40.845,26048,0.0,1.0
2024-05-01,40.49,40.81,40.42,40.515,42773,40.49,40.81,40.42,40.515,42773,0.0,1.0
2024-05-02,40.65,40.71,40.44,40.56,158240,40.65,40.71,40.44,40.56,158240,0.0,1.0
2024-05-03,41.02,41.03,40.8851,40.93,8277,41.02,41.03,40.8851,40.93,8277,0.0,1.0
2024-05-06,41.17,41.23,41.06,41.06,18884,41.17,41.23,41.06,41.06,18884,0.0,1.0
2024-05-07,41.22,41.3299,41.2,41.21,23612,41.22,41.3299,41.2,41.21,23612,0.0,1.0
2024-05-08,41.2663,41.2799,41.18,41.185,8445,41.2663,41.2799,41.18,41.185,8445,0.0,1.0
2024-05-09,41.34,41.3999,41.22,41.22,10036,41.34,41.3999,41.22,41.22,10036,0.0,1.0
2024-05-10,41.45,41.47,41.37,41.47,53404,41.45,41.47,41.37,41.47,53404,0.0,1.0
2024-05-13,41.45,41.4648,41.38,41.43,11632,41.45,41.4648,41.38,41.43,11632,0.0,1.0
2024-05-14,41.52,41.552,41.4,41.4704,24377,41.52,41.552,41.4,41.4704,24377,0.0,1.0
2024-05-15,41.77,41.79,41.6,41.6,24340,41.77,41.79,41.6,41.6,24340,0.0,1.0
2024-05-16,41.72,41.87,41.72,41.76,7643,41.72,41.87,41.72,41.76,7643,0.0,1.0
2024-05-17,41.82,41.8299,41.73,41.73,18678,41.82,41.8299,41.73,41.73,18678,0.0,1.0
2024-05-20,41.88,41.898,41.81,41.875,60905,41.88,41.898,41.81,41.875,60905,0.0,1.0
2024-05-21,41.9,41.91,41.81,41.81,16932,41.9,41.91,41.81,41.81,16932,0.0,1.0
2024-05-22,41.83,41.9519,41.7801,41.9,51417,41.83,41.9519,41.7801,41.9,51417,0.0,1.0
2024-05-23,41.76,41.95,41.7,41.95,15279,41.76,41.95,41.7,41.95,15279,0.0,1.0
2024-05-24,41.89,41.9399,41.76,41.76,15727,41.89,41.9399,41.76,41.76,15727,0.0,1.0
2024-05-28,41.9,41.95,41.81,41.89,16683,41.9,41.95,41.81,41.89,16683,0.0,1.0
2024-05-29,41.73,41.82,41.73,41.8,16078,41.73,41.82,41.73,41.8,16078,0.0,1.0
2024-05-30,41.68,41.7799,41.64,41.68,42017,41.68,41.7799,41.64,41.68,42017,0.0,1.0
2024-05-31,41.89,41.89,41.54,41.76,10686,41.89,41.89,41.54,41.76,10686,0.0,1.0
2024-06-03,41.89,41.95,41.69,41.95,144165,41.89,41.95,41.69,41.95,144165,0.0,1.0
2024-06-04,41.8907,41.93,41.785,41.868,10277,41.8907,41.93,41.785,41.868,10277,0.0,1.0
2024-06-05,42.0982,42.11,41.955,42.0199,38315,42.0982,42.11,41.955,42.0199,38315,0.0,1.0
2024-06-06,42.08,42.1429,42.0301,42.07,32151,42.08,42.1429,42.0301,42.07,32151,0.0,1.0
2024-06-07,42.1061,42.2,42.04,42.19,16316,42.1061,42.2,42.04,42.19,16316,0.0,1.0
2024-06-10,42.18,42.18,42.07,42.0961,8488,42.18,42.18,42.07,42.0961,8488,0.0,1.0
2024-06-11,42.1949,42.2,42.04,42.1599,17378,42.1949,42.2,42.04,42.1599,17378,0.0,1.0
2024-06-12,42.28,42.44,42.24,42.42,23664,42.28,42.44,42.24,42.42,23664,0.0,1.0
2024-06-13,42.3801,42.4299,42.29,42.36,7801,42.3801,42.4299,42.29,42.36,7801,0.0,1.0
2024-06-14,42.3845,42.39,42.296,42.32,16032,42.3845,42.39,42.296,42.32,16032,0.0,1.0
2024-06-17,42.4998,42.5699,42.32,42.32,10835,42.4998,42.5699,42.32,42.32,10835,0.0,1.0
2024-06-18,42.545,42.55,42.478,42.53,19156,42.545,42.55,42.478,42.53,19156,0.0,1.0
2024-06-20,42.5399,42.579,42.42,42.53,1705516,42.5399,42.579,42.42,42.53,1705516,0.0,1.0
2024-06-21,42.45,42.53,42.4,42.4,70254,42.45,42.53,42.4,42.4,70254,0.0,1.0
2024-06-24,42.44,42.5699,42.43,42.4901,14987,42.44,42.5699,42.43,42.4901,14987,0.0,1.0
2024-06-25,42.5,42.53,42.42,42.42,412996,42.5,42.53,42.42,42.42,412996,0.0,1.0
2024-06-26,42.49,42.58,42.45,42.45,432420,42.49,42.58,42.45,42.45,432420,0.0,1.0
2024-06-27,42.5851,42.61,42.54,42.5701,16701,42.5851,42.61,42.54,42.5701,16701,0.0,1.0
2024-06-28,42.55,42.6901,42.53,42.69,19982,42.55,42.6901,42.53,42.69,19982,0.0,1.0
2024-07-01,42.63,42.63,42.5098,42.6199,21879,42.63,42.63,42.5098,42.6199,21879,0.0,1.0
2024-07-02,42.72,42.72,42.5701,42.6599,23642,42.72,42.72,42.5701,42.6599,23642,0.0,1.0
2024-07-03,42.76,42.78,42.68,42.68,21649,42.76,42.78,42.68,42.68,21649,0.0,1.0
2024-07-05,42.83,42.875,42.75,42.76,25085,42.83,42.875,42.75,42.76,25085,0.0,1.0
2024-07-08,42.8825,42.91,42.8201,42.91,13174,42.8825,42.91,42.8201,42.91,13174,0.0,1.0
2024-07-09,42.87,42.9499,42.85,42.85,22714,42.87,42.9499,42.85,42.85,22714,0.0,1.0
2024-07-10,42.9847,43.0,42.9,42.95,42467,42.9847,43.0,42.9,42.95,42467,0.0,1.0
2024-07-11,42.9293,43.02,42.87,42.9601,8197,42.9293,43.02,42.87,42.9601,8197,0.0,1.0
2024-07-12,43.0134,43.09,43.01,43.01,6635,43.0134,43.09,43.01,43.01,6635,0.0,1.0
2024-07-15,42.982,43.11,42.982,43.01,56186,42.982,43.11,42.982,43.01,56186,0.0,1.0
2024-07-16,43.08,43.1,42.96,42.96,7909,43.08,43.1,42.96,42.96,7909,0.0,1.0
2024-07-17,42.9297,43.0299,42.891,43.0299,5946,42.9297,43.0299,42.891,43.0299,5946,0.0,1.0
2024-07-18,42.79,42.965,42.738,42.945,109361,42.79,42.965,42.738,42.945,109361,0.0,1.0
2024-07-19,42.71,42.7715,42.69,42.72,6255,42.71,42.7715,42.69,42.72,6255,0.0,1.0
2024-07-22,42.89,42.9399,42.53,42.53,7373,42.89,42.9399,42.53,42.53,7373,0.0,1.0
2024-07-23,42.84,42.9899,42.81,42.81,10115,42.84,42.9899,42.81,42.81,10115,0.0,1.0
2024-07-24,42.4677,42.76,42.4677,42.76,5129,42.4677,42.76,42.4677,42.76,5129,0.0,1.0
2024-07-25,42.39,42.74,42.39,42.42,11226,42.39,42.74,42.39,42.42,11226,0.0,1.0
2024-07-26,42.6315,42.7199,42.5,42.5,24558,42.6315,42.7199,42.5,42.5,24558,0.0,1.0
2024-07-29,42.67,42.755,42.62,42.68,5249,42.67,42.755,42.62,42.68,5249,0.0,1.0
2024-07-30,42.6234,42.7085,42.49,42.69,9290,42.6234,42.7085,42.49,42.69,9290,0.0,1.0
2024-07-31,42.8628,42.96,42.76,42.78,15537,42.8628,42.96,42.76,42.78,15537,0.0,1.0
2024-08-01,42.585,42.924,42.45,42.91,6009,42.585,42.924,42.45,42.91,6009,0.0,1.0
2024-08-02,42.1528,42.39,41.98,42.39,89661,42.1528,42.39,41.98,42.39,89661,0.0,1.0
2024-08-05,41.32,41.7,40.7,40.93,95464,41.32,41.7,40.7,40.93,95464,0.0,1.0
2024-08-06,41.815,42.09,41.73,41.73,21208,41.815,42.09,41.73,41.73,21208,0.0,1.0
2024-08-07,41.6,42.23,41.6,42.13,2134635,41.6,42.23,41.6,42.13,2134635,0.0,1.0
2024-08-08,42.14,42.14,41.78,41.78,193618,42.14,42.14,41.78,41.78,193618,0.0,1.0
2024-08-09,42.3,42.32,42.135,42.135,29687,42.3,42.32,42.135,42.135,29687,0.0,1.0
2024-08-12,42.3207,42.46,42.27,42.29,23893,42.3207,42.46,42.27,42.29,23893,0.0,1.0
2024-08-13,42.685,42.69,42.53,42.53,16002,42.685,42.69,42.53,42.53,16002,0.0,1.0
2024-08-14,42.8091,42.83,42.66,42.83,18213,42.8091,42.83,42.66,42.83,18213,0.0,1.0
2024-08-15,43.065,43.1,42.93,42.93,18677,43.065,43.1,42.93,42.93,18677,0.0,1.0
2024-08-16,43.15,43.15,43.0306,43.08,15527,43.15,43.15,43.0306,43.08,15527,0.0,1.0
2024-08-19,43.2379,43.249,43.11,43.16,5202,43.2379,43.249,43.11,43.16,5202,0.0,1.0
2024-08-20,43.22,43.2999,43.1706,43.2999,25285,43.22,43.2999,43.1706,43.2999,25285,0.0,1.0
2024-08-21,43.249,43.32,43.19,43.32,146503,43.249,43.32,43.19,43.32,146503,0.0,1.0
2024-08-22,43.1307,43.2609,43.1101,43.2609,5745,43.1307,43.2609,43.1101,43.2609,5745,0.0,1.0
2024-08-23,43.3173,43.3173,43.22,43.23,7432,43.3173,43.3173,43.22,43.23,7432,0.0,1.0
2024-08-26,43.28,43.34,43.22,43.22,16589,43.28,43.34,43.22,43.22,16589,0.0,1.0
2024-08-27,43.31,43.35,43.22,43.22,20502,43.31,43.35,43.22,43.22,20502,0.0,1.0
2024-08-28,43.2706,43.31,43.15,43.31,3961,43.2706,43.31,43.15,43.31,3961,0.0,1.0
2024-08-29,43.28,43.4091,43.26,43.28,15731,43.28,43.4091,43.26,43.28,15731,0.0,1.0
2024-08-30,43.51,43.51,43.28,43.3639,9492,43.51,43.51,43.28,43.3639,9492,0.0,1.0
2024-09-03,43.11,43.47,43.0107,43.47,18061,43.11,43.47,43.0107,43.47,18061,0.0,1.0
2024-09-04,43.01,43.13,42.97,43.0201,11862,43.01,43.13,42.97,43.0201,11862,0.0,1.0
2024-09-05,43.02,43.09,42.9506,43.08,10933,43.02,43.09,42.9506,43.08,10933,0.0,1.0
2024-09-06,42.74,43.02,42.66,43.02,13462,42.74,43.02,42.66,43.02,13462,0.0,1.0
2024-09-09,42.9417,43.01,42.82,42.876,15810,42.9417,43.01,42.82,42.876,15810,0.0,1.0
2024-09-10,43.0309,43.11,42.86,43.11,18946,43.0309,43.11,42.86,43.11,18946,0.0,1.0
2024-09-11,43.2264,43.2264,42.74,42.97,7672,43.2264,43.2264,42.74,42.97,7672,0.0,1.0
2024-09-12,43.3352,43.39,43.16,43.16,19796,43.3352,43.39,43.16,43.16,19796,0.0,1.0
2024-09-13,43.425,43.46,43.362,43.46,14093,43.425,43.46,43.362,43.46,14093,0.0,1.0
2024-09-16,43.42,43.46,43.38,43.42,13322,43.42,43.46,43.38,43.42,13322,0.0,1.0
2024-09-17,43.44,43.5389,43.393,43.48,21065,43.44,43.5389,43.393,43.48,21065,0.0,1.0
2024-09-18,43.45,43.5899,43.39,43.4,18967,43.45,43.5899,43.39,43.4,18967,0.0,1.0
2024-09-19,43.62,43.7,43.58,43.58,39321,43.62,43.7,43.58,43.58,39321,0.0,1.0
2024-09-20,43.69,43.69,43.55,43.55,23849,43.69,43.69,43.55,43.55,23849,0.0,1.0
2024-09-23,43.68,43.72,43.59,43.59,50459,43.68,43.72,43.59,43.59,50459,0.0,1.0
2024-09-24,43.72,43.76,43.63,43.63,22958,43.72,43.76,43.63,43.63,22958,0.0,1.0
2024-09-25,43.72,43.755,43.6711,43.72,5351,43.72,43.755,43.6711,43.72,5351,0.0,1.0
2024-09-26,43.73,43.8,43.71,43.77,15435,43.73,43.8,43.71,43.77,15435,0.0,1.0
2024-09-27,43.69,43.87,43.69,43.87,92016,43.69,43.87,43.69,43.87,92016,0.0,1.0
2024-09-30,43.7809,43.7809,43.67,43.69,23148,43.7809,43.7809,43.67,43.69,23148,0.0,1.0
2024-10-01,43.61,43.8299,43.5708,43.8299,25677,43.61,43.8299,43.5708,43.8299,25677,0.0,1.0
2024-10-02,43.64,43.7,43.585,43.585,11312,43.64,43.7,43.585,43.585,11312,0.0,1.0
2024-10-03,43.61,43.7399,43.57,43.7399,11670,43.61,43.7399,43.57,43.7399,11670,0.0,1.0
2024-10-04,43.74,43.74,43.66,43.7,6142,43.74,43.74,43.66,43.7,6142,0.0,1.0
2024-10-07,43.66,43.74,43.6,43.71,7644,43.66,43.74,43.6,43.71,7644,0.0,1.0
2024-10-08,43.7827,43.79,43.61,43.61,17100,43.7827,43.79,43.61,43.61,17100,0.0,1.0
2024-10-09,43.88,43.89,43.63,43.63,25908,43.88,43.89,43.63,43.63,25908,0.0,1.0
2024-10-10,43.85,43.87,43.8,43.8,3269,43.85,43.87,43.8,43.8,3269,0.0,1.0
2024-10-11,43.9183,43.97,43.77,43.77,22355,43.9183,43.97,43.77,43.77,22355,0.0,1.0
2024-10-14,43.97,44.01,43.9407,43.994,13233,43.97,44.01,43.9407,43.994,13233,0.0,1.0
2024-10-15,43.92,44.01,43.91,43.92,7121,43.92,44.01,43.91,43.92,7121,0.0,1.0
2024-10-16,43.964,44.03,43.91,43.92,23738,43.964,44.03,43.91,43.92,23738,0.0,1.0
2024-10-17,43.99,44.11,43.98,44.11,133793,43.99,44.11,43.98,44.11,133793,0.0,1.0
2024-10-18,44.07,44.1,43.98,43.98,48604,44.07,44.1,43.98,43.98,48604,0.0,1.0
2024-10-21,44.06,44.09,44.0,44.0,81003,44.06,44.09,44.0,44.0,81003,0.0,1.0
2024-10-22,44.07,44.1,44.03,44.03,12789,44.07,44.1,44.03,44.03,12789,0.0,1.0
2024-10-23,44.04,44.069,43.97,44.05,4375,44.04,44.069,43.97,44.05,4375,0.0,1.0
2024-10-24,44.0,44.11,43.99,44.05,67909,44.0,44.11,43.99,44.05,67909,0.0,1.0
2024-10-25,44.07,44.14,44.01,44.1,12630,44.07,44.14,44.01,44.1,12630,0.0,1.0
2024-10-28,44.05,44.1299,44.0419,44.0608,8076,44.05,44.1299,44.0419,44.0608,8076,0.0,1.0
2024-10-29,44.08,44.16,43.99,43.99,63465,44.08,44.16,43.99,43.99,63465,0.0,1.0
2024-10-30,44.0908,44.14,44.06,44.12,16652,44.0908,44.14,44.06,44.12,16652,0.0,1.0
2024-10-31,43.88,43.98,43.88,43.98,6770,43.88,43.98,43.88,43.98,6770,0.0,1.0
2024-11-01,43.9209,44.036,43.9209,43.975,14645,43.9209,44.036,43.9209,43.975,14645,0.0,1.0
2024-11-04,43.98,44.03,43.91,43.94,62480,43.98,44.03,43.91,43.94,62480,0.0,1.0
2024-11-05,44.1283,44.17,44.07,44.07,9319,44.1283,44.17,44.07,44.07,9319,0.0,1.0
2024-11-06,44.3702,44.4099,44.25,44.26,516769,44.3702,44.4099,44.25,44.26,516769,0.0,1.0
2024-11-07,44.37,44.44,44.3,44.3,23574,44.37,44.44,44.3,44.3,23574,0.0,1.0
2024-11-08,44.43,44.49,44.38,44.38,41472,44.43,44.49,44.38,44.38,41472,0.0,1.0
2024-11-11,44.4023,44.59,44.37,44.59,58626,44.4023,44.59,44.37,44.59,58626,0.0,1.0
2024-11-12,44.4349,44.4819,44.3801,44.4,27686,44.4349,44.4819,44.3801,44.4,27686,0.0,1.0
2024-11-13,44.4453,44.474,44.38,44.38,29764,44.4453,44.474,44.38,44.38,29764,0.0,1.0
2024-11-14,44.4503,44.56,44.39,44.4,19110,44.4503,44.56,44.39,44.4,19110,0.0,1.0
2024-11-15,44.46,44.47,44.38,44.43,20252,44.46,44.47,44.38,44.43,20252,0.0,1.0
2024-11-18,44.44,44.49,44.39,44.39,15546,44.44,44.49,44.39,44.39,15546,0.0,1.0
2024-11-19,44.44,44.5199,44.3,44.3,9001,44.44,44.5199,44.3,44.3,9001,0.0,1.0
2024-11-20,44.4648,44.4899,44.39,44.42,34162,44.4648,44.4899,44.39,44.42,34162,0.0,1.0
2024-11-21,44.4957,44.54,44.43,44.45,51566,44.4957,44.54,44.43,44.45,51566,0.0,1.0
2024-11-22,44.5252,44.56,44.45,44.45,12289,44.5252,44.56,44.45,44.45,12289,0.0,1.0
2024-11-25,44.5402,44.6,44.509,44.5702,16199,44.5402,44.6,44.509,44.5702,16199,0.0,1.0
2024-11-26,44.5798,44.659,44.54,44.659,11777,44.5798,44.659,44.54,44.659,11777,0.0,1.0
2024-11-27,44.63,44.67,44.5407,44.67,10049,44.63,44.67,44.5407,44.67,10049,0.0,1.0
2024-11-29,44.62,44.66,44.571,44.66,3979,44.62,44.66,44.571,44.66,3979,0.0,1.0
2024-12-02,44.628,44.66,44.54,44.54,16645,44.628,44.66,44.54,44.54,16645,0.0,1.0
2024-12-03,44.6221,44.69,44.5704,44.69,12162,44.6221,44.69,44.5704,44.69,12162,0.0,1.0
2024-12-04,44.7,44.7,44.59,44.59,28063,44.7,44.7,44.59,44.59,28063,0.0,1.0
2024-12-05,44.6443,44.69,44.6,44.69,11907,44.6443,44.69,44.6,44.69,11907,0.0,1.0
2024-12-06,44.6654,44.72,44.62,44.72,18630,44.6654,44.72,44.62,44.72,18630,0.0,1.0
2024-12-09,44.6698,44.72,44.625,44.7147,19968,44.6698,44.72,44.625,44.7147,19968,0.0,1.0
2024-12-10,44.72,44.73,44.64,44.64,11948,44.72,44.73,44.64,44.64,11948,0.0,1.0
2024-12-11,44.6502,44.74,44.63,44.68,12013,44.6502,44.74,44.63,44.68,12013,0.0,1.0
2024-12-12,44.75,44.75,44.63,44.63,32095,44.75,44.75,44.63,44.63,32095,0.0,1.0
2024-12-13,44.74,44.75,44.6595,44.717622,31675,44.74,44.75,44.6595,44.717622,31675,0.0,1.0
2024-12-16,44.74,44.83,44.6401,44.83,222068,44.74,44.83,44.6401,44.83,222068,0.0,1.0
2024-12-17,44.71,44.78,44.69,44.76,37948,44.71,44.78,44.69,44.76,37948,0.0,1.0
2024-12-18,44.77,44.78,44.69,44.735,42461,44.77,44.78,44.69,44.735,42461,0.0,1.0
2024-12-19,44.73,44.79,44.7,44.78,665094,44.73,44.79,44.7,44.78,665094,0.0,1.0
2024-12-20,44.82,44.82,44.69,44.81,410926,44.82,44.82,44.69,44.81,410926,0.0,1.0
2024-12-23,44.99,45.02,44.583,44.96,404538,44.99,45.02,44.583,44.96,404538,0.0,1.0
2024-12-24,45.25,45.31,45.0042,45.09,743593,45.25,45.31,45.0042,45.09,743593,0.0,1.0
2024-12-26,45.3,45.34,45.1599,45.28,956759,45.3,45.34,45.1599,45.28,956759,0.0,1.0
2024-12-27,45.01,45.18,44.7925,45.18,110634,45.01,45.18,44.7925,45.18,110634,0.0,1.0
2024-12-30,44.77,44.85,44.48,44.76,279446,44.77,44.85,44.48,44.76,279446,0.0,1.0
2024-12-31,44.575,44.85,44.49,44.85,91352,44.575,44.85,44.49,44.85,91352,0.0,1.0
2025-01-02,44.55,44.83,44.325,44.66,162235,44.55,44.83,44.325,44.66,162235,0.0,1.0
2025-01-03,44.92,44.94,44.59,44.59,156778,44.92,44.94,44.59,44.59,156778,0.0,1.0
2025-01-06,45.01,45.25,44.9535,45.11,75443,45.01,45.25,44.9535,45.11,75443,0.0,1.0
2025-01-07,44.73,45.2,44.63,45.2,78492,44.73,45.2,44.63,45.2,78492,0.0,1.0
2025-01-08,44.75,44.78,44.54,44.68,176113,44.75,44.78,44.54,44.68,176113,0.0,1.0
2025-01-10,44.34,44.59,44.181645,44.59,615836,44.34,44.59,44.181645,44.59,615836,0.0,1.0
2025-01-13,44.36,44.36,43.9401,44.07,59586,44.36,44.36,43.9401,44.07,59586,0.0,1.0
2025-01-14,44.43,44.54,44.21,44.54,524289,44.43,44.54,44.21,44.54,524289,0.0,1.0
2025-01-15,44.935,45.01,44.77,44.89,127126,44.935,45.01,44.77,44.89,127126,0.0,1.0
2025-01-16,44.82,45.02,44.82,44.93,47730,44.82,45.02,44.82,44.93,47730,0.0,1.0
2025-01-17,45.24,45.26,45.08,45.08,118220,45.24,45.26,45.08,45.08,118220,0.0,1.0
2025-01-21,45.48,45.48,45.23,45.35,47045,45.48,45.48,45.23,45.35,47045,0.0,1.0
2025-01-22,45.62,45.67,45.5649,45.62,53316,45.62,45.67,45.5649,45.62,53316,0.0,1.0
2025-01-23,45.67,45.75,45.45,45.45,193744,45.67,45.75,45.45,45.45,193744,0.0,1.0
2025-01-24,45.68,45.81,45.59,45.81,61230,45.68,45.81,45.59,45.81,61230,0.0,1.0
2025-01-27,45.23,45.29,45.1,45.2099,13372,45.23,45.29,45.1,45.2099,13372,0.0,1.0
2025-01-28,45.56,45.59,45.1941,45.38,44411,45.56,45.59,45.1941,45.38,44411,0.0,1.0
2025-01-29,45.46,45.5099,45.28,45.39,23959,45.46,45.5099,45.28,45.39,23959,0.0,1.0
2025-01-30,45.5,45.65,45.3461,45.38,22921,45.5,45.65,45.3461,45.38,22921,0.0,1.0
2025-01-31,45.45,45.78,45.39,45.678,34146,45.45,45.78,45.39,45.678,34146,0.0,1.0
2025-02-03,45.17,45.35,44.88,44.88,49039,45.17,45.35,44.88,44.88,49039,0.0,1.0
2025-02-04,45.38,45.45,45.16,45.16,23433,45.38,45.45,45.16,45.16,23433,0.0,1.0
2025-02-05,45.56,45.58,45.25,45.4,26957,45.56,45.58,45.25,45.4,26957,0.0,1.0
2025-02-06,45.66,45.66,45.44,45.57,20477,45.66,45.66,45.44,45.57,20477,0.0,1.0
2025-02-07,45.43,45.72,45.2901,45.66,53114,45.43,45.72,45.2901,45.66,53114,0.0,1.0
2025-02-10,45.61,45.63,45.4388,45.63,15627,45.61,45.63,45.4388,45.63,15627,0.0,1.0
2025-02-11,45.54,45.63,45.35,45.35,27325,45.54,45.63,45.35,45.35,27325,0.0,1.0
2025-02-12,45.45,45.5499,45.2701,45.34,66730,45.45,45.5499,45.2701,45.34,66730,0.0,1.0
2025-02-13,45.73,45.81,45.4505,45.5,15534,45.73,45.81,45.4505,45.5,15534,0.0,1.0
2025-02-14,45.75,45.85,45.74,45.85,20778,45.75,45.85,45.74,45.85,20778,0.0,1.0
2025-02-18,45.88,45.89,45.7105,45.89,14676,45.88,45.89,45.7105,45.89,14676,0.0,1.0
2025-02-19,45.919,45.95,45.7393,45.82,12824,45.919,45.95,45.7393,45.82,12824,0.0,1.0
2025-02-20,45.85,45.91,45.63,45.91,21403,45.85,45.91,45.63,45.91,21403,0.0,1.0
2025-02-21,45.38,45.756,45.31,45.756,20583,45.38,45.756,45.31,45.756,20583,0.0,1.0
2025-02-24,45.26,45.47,45.21,45.41,31198,45.26,45.47,45.21,45.41,31198,0.0,1.0
2025-02-25,45.05,45.2046,44.87,45.15,19320,45.05,45.2046,44.87,45.15,19320,0.0,1.0
2025-02-26,45.14,45.3525,44.9301,45.19,48000,45.14,45.3525,44.9301,45.19,48000,0.0,1.0
2025-02-27,44.65,45.22,44.65,45.2,17603,44.65,45.22,44.65,45.2,17603,0.0,1.0
2025-02-28,45.05,45.1,44.46,44.52,26340,45.05,45.1,44.46,44.52,26340,0.0,1.0
2025-03-03,44.61,45.225,44.385,45.18,23447,44.61,45.225,44.385,45.18,23447,0.0,1.0
2025-03-04,44.25,44.5917,44.03,44.5199,41064,44.25,44.5917,44.03,44.5199,41064,0.0,1.0
2025-03-05,44.53,44.6499,44.05,44.17,46851,44.53,44.6499,44.05,44.17,46851,0.0,1.0
2025-03-06,44.05,44.38,43.86,44.19,72822,44.05,44.38,43.86,44.19,72822,0.0,1.0
2025-03-07,44.22,44.27,43.6401,43.98,33325,44.22,44.27,43.6401,43.98,33325,0.0,1.0
2025-03-10,43.32,43.72,43.07,43.68,30027,43.32,43.72,43.07,43.68,30027,0.0,1.0
2025-03-11,43.08,43.49,42.94,43.27,79654,43.08,43.49,42.94,43.27,79654,0.0,1.0
2025-03-12,43.28,43.44,43.055,43.3912,20057,43.28,43.44,43.055,43.3912,20057,0.0,1.0
2025-03-13,42.86,43.2891,42.8119,43.2,53800,42.86,43.2891,42.8119,43.2,53800,0.0,1.0
2025-03-14,43.56,43.56,43.13,43.13,37776,43.56,43.56,43.13,43.13,37776,0.0,1.0
2025-03-17,43.78,43.91,43.47,43.55,46288,43.78,43.91,43.47,43.55,46288,0.0,1.0
2025-03-18,43.43,43.57,43.33,43.57,36378,43.43,43.57,43.33,43.57,36378,0.0,1.0
2025-03-19,43.6701,43.91,43.45,43.45,15352,43.6701,43.91,43.45,43.45,15352,0.0,1.0
2025-03-20,43.63,43.8913,43.49,43.49,18325,43.63,43.8913,43.49,43.49,18325,0.0,1.0
2025-03-21,43.6856,43.6856,43.3801,43.4,9986,43.6856,43.6856,43.3801,43.4,9986,0.0,1.0
2025-03-24,44.24,44.29,44.08,44.08,15490,44.24,44.29,44.08,44.08,15490,0.0,1.0
2025-03-25,44.2399,44.35,44.16,44.25,55785,44.2399,44.35,44.16,44.25,55785,0.0,1.0
2025-03-26,43.86,44.24,43.8201,44.24,95865,43.86,44.24,43.8201,44.24,95865,0.0,1.0
2025-03-27,43.8643,44.04,43.715,43.715,11739,43.8643,44.04,43.715,43.715,11739,0.0,1.0
2025-03-28,43.16,43.71,43.16,43.71,11424,43.16,43.71,43.16,43.71,11424,0.0,1.0
2025-03-31,43.4042,43.42,42.8,42.96,19690,43.4042,43.42,42.8,42.96,19690,0.0,1.0
2025-04-01,43.52,43.59,43.23,43.27,29236,43.52,43.59,43.23,43.27,29236,0.0,1.0
2025-04-02,43.76,43.7699,43.16,43.16,371703,43.76,43.7699,43.16,43.16,371703,0.0,1.0
2025-04-03,42.24,42.7315,42.2327,42.49,32261,42.24,42.7315,42.2327,42.49,32261,0.0,1.0
2025-04-04,40.43,41.535,40.43,41.535,36704,40.43,41.535,40.43,41.535,36704,0.0,1.0
2025-04-07,40.33,41.43,39.42,39.545,116191,40.33,41.43,39.42,39.545,116191,0.0,1.0
2025-04-08,39.93,41.53,39.7,41.41,40271,39.93,41.53,39.7,41.41,40271,0.0,1.0
2025-04-09,42.48,42.6,39.75,39.75,106242,42.48,42.6,39.75,39.75,106242,0.0,1.0
2025-04-10,41.36,41.98,40.71,41.98,156588,41.36,41.98,40.71,41.98,156588,0.0,1.0
2025-04-11,41.88,42.0399,41.3114,41.32,30860,41.88,42.0399,41.3114,41.32,30860,0.0,1.0
2025-04-14,42.24,42.52,42.088,42.37,19398,42.24,42.52,42.088,42.37,19398,0.0,1.0
2025-04-15,42.19,42.51,42.19,42.31,14977,42.19,42.51,42.19,42.31,14977,0.0,1.0
2025-04-16,41.52,42.1165,41.3583,41.7815,24005,41.52,42.1165,41.3583,41.7815,24005,0.0,1.0
2025-04-17,41.61,41.905,41.4901,41.64,13642,41.61,41.905,41.4901,41.64,13642,0.0,1.0
2025-04-21,40.96,41.451,40.69,41.451,97416,40.96,41.451,40.69,41.451,97416,0.0,1.0
2025-04-22,41.7,41.8499,41.44,41.44,6865,41.7,41.8499,41.44,41.44,6865,0.0,1.0
2025-04-23,42.13,42.6425,42.04,42.38,191591,42.13,42.6425,42.04,42.38,191591,0.0,1.0
2025-04-24,42.72,42.73,42.17,42.17,20107,42.72,42.73,42.17,42.17,20107,0.0,1.0
2025-04-25,42.96,42.9726,42.6111,42.7,13197,42.96,42.9726,42.6111,42.7,13197,0.0,1.0
2025-04-28,42.94,43.0138,42.6866,42.97,22736,42.94,43.0138,42.6866,42.97,22736,0.0,1.0
2025-04-29,43.16,43.24,42.93,42.96,20298,43.16,43.24,42.93,42.96,20298,0.0,1.0
2025-04-30,43.2134,43.2134,42.59,42.59,48737,43.2134,43.2134,42.59,42.59,48737,0.0,1.0
2025-05-01,43.3893,43.61,43.3893,43.51,11569,43.3893,43.61,43.3893,43.51,11569,0.0,1.0
2025-05-02,43.7998,43.8899,43.7,43.715,4750,43.7998,43.8899,43.7,43.715,4750,0.0,1.0
2025-05-05,43.64,43.77,43.58,43.5971,33807,43.64,43.77,43.58,43.5971,33807,0.0,1.0
2025-05-06,43.42,43.51,43.3334,43.37,21209,43.42,43.51,43.3334,43.37,21209,0.0,1.0
2025-05-07,43.5089,43.5783,43.2101,43.39,8609,43.5089,43.5783,43.2101,43.39,8609,0.0,1.0
2025-05-08,43.74,43.99,43.54,43.6875,10711,43.74,43.99,43.54,43.6875,10711,0.0,1.0
2025-05-09,43.6895,43.7471,43.5902,43.7399,4979,43.6895,43.7471,43.5902,43.7399,4979,0.0,1.0
2025-05-12,44.67,44.685,44.400581,44.66,29019,44.67,44.685,44.400581,44.66,29019,0.0,1.0
2025-05-13,44.9061,45.0,44.6644,44.68,44253,44.9061,45.0,44.6644,44.68,44253,0.0,1.0
2025-05-14,44.96,44.9999,44.8541,44.98,13655,44.96,44.9999,44.8541,44.98,13655,0.0,1.0
2025-05-15,45.0417,45.099,44.79,44.8799,19996,45.0417,45.099,44.79,44.8799,19996,0.0,1.0
2025-05-16,45.243,45.2599,45.0409,45.05,20546,45.243,45.2599,45.0409,45.05,20546,0.0,1.0
2025-05-19,45.24,45.3399,44.965,44.965,20875,45.24,45.3399,44.965,44.965,20875,0.0,1.0
2025-05-20,45.1766,45.23,45.04,45.17,53184,45.1766,45.23,45.04,45.17,53184,0.0,1.0
2025-05-21,44.7,45.2099,44.6,44.93,10770,44.7,45.2099,44.6,44.93,10770,0.0,1.0
2025-05-22,44.61,44.86,44.61,44.705,12480,44.61,44.86,44.61,44.705,12480,0.0,1.0
2025-05-23,44.4634,44.6099,44.359016,44.359016,5558,44.4634,44.6099,44.359016,44.359016,5558,0.0,1.0
2025-05-27,45.07,45.1499,44.8,44.8,17695,45.07,45.1499,44.8,44.8,17695,0.0,1.0
2025-05-28,44.89,45.14,44.89,45.08,29957,44.89,45.14,44.89,45.08,29957,0.0,1.0
2025-05-29,45.09,45.13,44.93,45.02,14689,45.09,45.13,44.93,45.02,14689,0.0,1.0
2025-05-30,45.0765,45.09,44.72,44.945,60732,45.0765,45.09,44.72,44.945,60732,0.0,1.0
2025-06-02,45.19,45.19,44.83,44.83,12067,45.19,45.19,44.83,44.83,12067,0.0,1.0
2025-06-03,45.37,45.4583,45.18,45.26,16363,45.37,45.4583,45.18,45.26,16363,0.0,1.0
2025-06-04,45.36,45.47,45.36,45.45,8299,45.36,45.47,45.36,45.45,8299,0.0,1.0
2025-06-05,45.21,45.563,45.17,45.52,29317,45.21,45.563,45.17,45.52,29317,0.0,1.0
2025-06-06,45.5649,45.5855,45.46,45.5801,8192,45.5649,45.5855,45.46,45.5801,8192,0.0,1.0
2025-06-09,45.54,45.6757,45.51,45.59,27022,45.54,45.6757,45.51,45.59,27022,0.0,1.0
2025-06-10,45.7287,45.7499,45.5882,45.5885,13039,45.7287,45.7499,45.5882,45.5885,13039,0.0,1.0
2025-06-11,45.652,45.88,45.58,45.81,15625,45.652,45.88,45.58,45.81,15625,0.0,1.0
2025-06-12,45.79,45.79,45.66,45.66,10483,45.79,45.79,45.66,45.66,10483,0.0,1.0
2025-06-13,45.33,45.69,45.29,45.5219,11866,45.33,45.69,45.29,45.5219,11866,0.0,1.0
2025-06-16,45.68,45.85,45.66,45.71,11462,45.68,45.85,45.66,45.71,11462,0.0,1.0
2025-06-17,45.44,45.7,45.41,45.53,21213,45.44,45.7,45.41,45.53,21213,0.0,1.0
2025-06-18,45.42,45.6599,45.3907,45.48752,9997,45.42,45.6599,45.3907,45.48752,9997,0.0,1.0
2025-06-20,45.41,45.57,45.33,45.57,42035,45.41,45.57,45.33,45.57,42035,0.0,1.0
2025-06-23,45.67,45.67,45.29,45.4978,24804,45.67,45.67,45.29,45.4978,24804,0.0,1.0
2025-06-24,46.06,46.127,45.88,45.88,19259,46.06,46.127,45.88,45.88,19259,0.0,1.0
2025-06-25,46.13,46.16,46.02,46.08,461588,46.13,46.16,46.02,46.08,461588,0.0,1.0
2025-06-26,46.32,46.36,46.15,46.15,21573,46.32,46.36,46.15,46.15,21573,0.0,1.0
2025-06-27,46.46,46.5693,46.27,46.36,15485,46.46,46.5693,46.27,46.36,15485,0.0,1.0
2025-06-30,46.6665,46.6665,46.5105,46.66,10940,46.6665,46.6665,46.5105,46.66,10940,0.0,1.0
2025-07-01,46.6069,46.713,46.5541,46.5541,48531,46.6069,46.713,46.5541,46.5541,48531,0.0,1.0
2025-07-02,46.7,46.78,46.55,46.55,127716,46.7,46.78,46.55,46.55,127716,0.0,1.0
2025-07-03,46.9917,47.0599,46.9301,46.98,39971,46.9917,47.0599,46.9301,46.98,39971,0.0,1.0
2025-07-07,46.74,46.94,46.6201,46.82,202406,46.74,46.94,46.6201,46.82,202406,0.0,1.0
2025-07-08,46.7798,46.8311,46.74,46.765,16697,46.7798,46.8311,46.74,46.765,16697,0.0,1.0
2025-07-09,46.99,46.99,46.8,46.85,39351,46.99,46.99,46.8,46.85,39351,0.0,1.0
2025-07-10,47.07,47.11,46.9273,46.9273,21113,47.07,47.11,46.9273,46.9273,21113,0.0,1.0
2025-07-11,46.89,47.03,46.89,46.9,18838,46.89,47.03,46.89,46.9,18838,0.0,1.0
2025-07-14,46.95,47.04,46.86,46.86,8875,46.95,47.04,46.86,46.86,8875,0.0,1.0
2025-07-15,46.8877,47.17,46.8877,47.17,5160,46.8877,47.17,46.8877,47.17,5160,0.0,1.0
2025-07-16,46.9533,47.0035,46.775,46.96,15714,46.9533,47.0035,46.775,46.96,15714,0.0,1.0
2025-07-17,47.158,47.2099,46.92,46.92,13348,47.158,47.2099,46.92,46.92,13348,0.0,1.0
2025-07-18,47.11,47.2,47.0506,47.18,66194,47.11,47.2,47.0506,47.18,66194,0.0,1.0
2025-07-21,47.1602,47.3698,47.1602,47.17,125641,47.1602,47.3698,47.1602,47.17,125641,0.0,1.0
2025-07-22,47.19,47.246,47.1,47.1228,13611,47.19,47.246,47.1,47.1228,13611,0.0,1.0
2025-07-23,47.44,47.46,47.2604,47.3699,25158,47.44,47.46,47.2604,47.3699,25158,0.0,1.0
2025-07-24,47.46,47.5999,47.44,47.44,10685,47.46,47.5999,47.44,47.44,10685,0.0,1.0
2025-07-25,47.6193,47.6793,47.49,47.49,16064,47.6193,47.6793,47.49,47.49,16064,0.0,1.0
2025-07-28,47.6,47.7199,47.55,47.62,32669,47.6,47.7199,47.55,47.62,32669,0.0,1.0
2025-07-29,47.54,47.7842,47.52,47.68,69630,47.54,47.7842,47.52,47.68,69630,0.0,1.0
2025-07-30,47.47,47.6799,47.3701,47.57,15380,47.47,47.6799,47.3701,47.57,15380,0.0,1.0
2025-07-31,47.35,47.7887,47.35,47.73,18124,47.35,47.7887,47.35,47.73,18124,0.0,1.0
2025-08-01,46.87,47.03,46.83,46.89,12757,46.87,47.03,46.83,46.89,12757,0.0,1.0
2025-08-04,47.395,47.395,47.23,47.23,9776,47.395,47.395,47.23,47.23,9776,0.0,1.0
2025-08-05,47.2,47.36,47.2,47.36,13638,47.2,47.36,47.2,47.36,13638,0.0,1.0
2025-08-06,47.45,47.5,47.26,47.26,82073,47.45,47.5,47.26,47.26,82073,0.0,1.0
2025-08-07,47.441,47.67,47.27,47.67,109728,47.441,47.67,47.27,47.67,109728,0.0,1.0
2025-08-08,47.691,47.7007,47.6,47.66,14652,47.691,47.7007,47.6,47.66,14652,0.0,1.0
2025-08-11,47.65,47.7799,47.56,47.7,36729,47.65,47.7799,47.56,47.7,36729,0.0,1.0
2025-08-12,47.99,47.99,47.72,47.81,45850,47.99,47.99,47.72,47.81,45850,0.0,1.0
2025-08-13,48.07,48.13,47.97,48.13,35703,48.07,48.13,47.97,48.13,35703,0.0,1.0
2025-08-14,48.07,48.1499,47.9701,48.0077,44604,48.07,48.1499,47.9701,48.0077,44604,0.0,1.0
2025-08-15,47.9914,48.12,47.98,48.11,23251,47.9914,48.12,47.98,48.11,23251,0.0,1.0
2025-08-18,48.0,48.0899,47.97,48.0899,32329,48.0,48.0899,47.97,48.0899,32329,0.0,1.0
2025-08-19,47.84,48.0,47.79,47.99,21414,47.84,48.0,47.79,47.99,21414,0.0,1.0
2025-08-20,47.76,47.89,47.545,47.89,92146,47.76,47.89,47.545,47.89,92146,0.0,1.0
2025-08-21,47.64,47.74,47.55,47.72,49844,47.64,47.74,47.55,47.72,49844,0.0,1.0
2025-08-22,48.13,48.1995,47.81,47.8117,24931,48.13,48.1995,47.81,47.8117,24931,0.0,1.0
2025-08-25,47.995,48.15,47.995,48.05,19655,47.995,48.15,47.995,48.05,19655,0.0,1.0
2025-08-26,48.13,48.14,47.98,47.98,19634,48.13,48.14,47.98,47.98,19634,0.0,1.0
2025-08-27,48.22,48.227,48.13,48.15,17231,48.22,48.227,48.13,48.15,17231,0.0,1.0
2025-08-28,48.345,48.345,48.182,48.26,18157,48.345,48.345,48.182,48.26,18157,0.0,1.0
2025-08-29,48.165,48.25,48.08,48.24,50780,48.165,48.25,48.08,48.24,50780,0.0,1.0
2025-09-02,47.94,47.9699,47.67,47.71,20069,47.94,47.9699,47.67,47.71,20069,0.0,1.0
2025-09-03,48.15,48.15,47.9701,48.08,19301,48.15,48.15,47.9701,48.08,19301,0.0,1.0
2025-09-04,48.375,48.375,48.15,48.22,14464,48.375,48.375,48.15,48.22,14464,0.0,1.0
2025-09-05,48.2839,48.5397,48.15,48.5397,23052,48.2839,48.5397,48.15,48.5397,23052,0.0,1.0
2025-09-08,48.41,48.46,48.32,48.46,18463,48.41,48.46,48.32,48.46,18463,0.0,1.0
2025-09-09,48.53,48.53,48.31,48.38,20943,48.53,48.53,48.31,48.38,20943,0.0,1.0
2025-09-10,48.5952,48.7038,48.4901,48.6,15459,48.5952,48.7038,48.4901,48.6,15459,0.0,1.0
2025-09-11,48.83,48.85,48.74,48.7697,22628,48.83,48.85,48.74,48.7697,22628,0.0,1.0
2025-09-12,48.835,48.8725,48.79,48.8,25787,48.835,48.8725,48.79,48.8,25787,0.0,1.0
2025-09-15,48.91,48.9599,48.8446,48.93,16568,48.91,48.9599,48.8446,48.93,16568,0.0,1.0
2025-09-16,48.87,48.92,48.81,48.92,69582,48.87,48.92,48.81,48.92,69582,0.0,1.0
2025-09-17,48.8599,48.91,48.655,48.84,23510,48.8599,48.91,48.655,48.84,23510,0.0,1.0
2025-09-18,49.0,49.0295,48.92,48.92,25492,49.0,49.0295,48.92,48.92,25492,0.0,1.0
2025-09-19,49.14,49.15,48.99,49.12,13063,49.14,49.15,48.99,49.12,13063,0.0,1.0
2025-09-22,49.2013,49.2013,49.0486,49.11,6377,49.2013,49.2013,49.0486,49.11,6377,0.0,1.0
2025-09-23,49.01,49.22,48.98,49.17,64813,49.01,49.22,48.98,49.17,64813,0.0,1.0
2025-09-24,49.01,49.07,48.9273,49.07,401479,49.01,49.07,48.9273,49.07,401479,0.0,1.0
2025-09-25,48.93,48.93,48.75,48.82,27329,48.93,48.93,48.75,48.82,27329,0.0,1.0
2025-09-26,49.1076,49.1076,48.915,48.9763,8693,49.1076,49.1076,48.915,48.9763,8693,0.0,1.0
2025-09-29,49.1542,49.2196,49.08,49.2196,16931,49.1542,49.2196,49.08,49.2196,16931,0.0,1.0
2025-09-30,49.24,49.25,49.11,49.146472,17031,49.24,49.25,49.11,49.146472,17031,0.0,1.0
2025-10-01,49.34,49.3993,49.1201,49.17,103020,49.34,49.3993,49.1201,49.17,103020,0.0,1.0
2025-10-02,49.37,49.37,49.24,49.24,42372,49.37,49.37,49.24,49.24,42372,0.0,1.0
2025-10-03,49.31,49.4305,49.31,49.41,21190,49.31,49.4305,49.31,49.41,21190,0.0,1.0
2025-10-06,49.3884,49.4399,49.35,49.39,33332,49.3884,49.4399,49.35,49.39,33332,0.0,1.0
2025-10-07,49.31,49.43,49.28,49.41,21635,49.31,49.43,49.28,49.41,21635,0.0,1.0
2025-10-08,49.44,49.5199,49.34,49.36,29449,49.44,49.5199,49.34,49.36,29449,0.0,1.0
2025-10-09,49.41,49.46,49.34,49.44,12994,49.41,49.46,49.34,49.44,12994,0.0,1.0
2025-10-10,48.6794,49.5,48.65,49.5,38716,48.6794,49.5,48.65,49.5,38716,0.0,1.0
2025-10-13,49.12,49.1624,48.9758,49.02,19292,49.12,49.1624,48.9758,49.02,19292,0.0,1.0
2025-10-14,49.064,49.2273,48.69,48.805,52168,49.064,49.2273,48.69,48.805,52168,0.0,1.0
2025-10-15,49.17,49.39,49.14,49.24,25435,49.17,49.39,49.14,49.24,25435,0.0,1.0
2025-10-16,48.9686,49.3599,48.86,49.26,82824,48.9686,49.3599,48.86,49.26,82824,0.0,1.0
2025-10-17,49.17,49.2201,48.88,49.01,14917,49.17,49.2201,48.88,49.01,14917,0.0,1.0
2025-10-20,49.53,49.53,49.37,49.37,21995,49.53,49.53,49.37,49.37,21995,0.0,1.0
2025-10-21,49.51,49.6,49.45,49.48,23607,49.51,49.6,49.45,49.48,23607,0.0,1.0
2025-10-22,49.46,49.5499,49.18,49.5499,25770,49.46,49.5499,49.18,49.5499,25770,0.0,1.0
2025-10-23,49.55,49.6064,49.455989,49.49,13294,49.55,49.6064,49.455989,49.49,13294,0.0,1.0
2025-10-24,49.73,49.8253,49.72,49.72,13135,49.73,49.8253,49.72,49.72,13135,0.0,1.0
2025-10-27,49.95,49.989,49.9001,49.989,15475,49.95,49.989,49.9001,49.989,15475,0.0,1.0
2025-10-28,49.94,50.02,49.94,50.0,14857,49.94,50.02,49.94,50.0,14857,0.0,1.0
2025-10-29,49.92,50.07,49.8345,50.07,14903,49.92,50.07,49.8345,50.07,14903,0.0,1.0
2025-10-30,49.76,49.9572,49.76,49.835,24085,49.76,49.9572,49.76,49.835,24085,0.0,1.0
2025-10-31,49.82,49.9299,49.73,49.91,33316,49.82,49.9299,49.73,49.91,33316,0.0,1.0
2025-11-03,49.91,50.0186,49.7802,50.0086,11867,49.91,50.0186,49.7802,50.0086,11867,0.0,1.0
2025-11-04,49.704,49.86,49.62,49.62,17182,49.704,49.86,49.62,49.62,17182,0.0,1.0
2025-11-05,49.79,49.95,49.7144,49.72,22612,49.79,49.95,49.7144,49.72,22612,0.0,1.0
2025-11-06,49.49,49.7851,49.49,49.7851,15034,49.49,49.7851,49.49,49.7851,15034,0.0,1.0
2025-11-07,49.5581,49.5581,49.1682,49.48,18370,49.5581,49.5581,49.1682,49.48,18370,0.0,1.0
2025-11-10,50.0011,50.0487,49.75,49.79,9588,50.0011,50.0487,49.75,49.79,9588,0.0,1.0
2025-11-11,50.0516,50.09,49.92,50.03,9870,50.0516,50.09,49.92,50.03,9870,0.0,1.0
2025-11-12,50.0657,50.1399,49.9601,50.04,31939,50.0657,50.1399,49.9601,50.04,31939,0.0,1.0
2025-11-13,49.6292,49.925,49.5904,49.85,11077,49.6292,49.925,49.5904,49.85,11077,0.0,1.0
2025-11-14,49.6786,49.8,49.35,49.35,11261,49.6786,49.8,49.35,49.35,11261,0.0,1.0
2025-11-17,49.4166,49.74,49.28,49.705,13449,49.4166,49.74,49.28,49.705,13449,0.0,1.0
2025-11-18,49.2165,49.4199,49.0332,49.2416,10551,49.2165,49.4199,49.0332,49.2416,10551,0.0,1.0
2025-11-19,49.3265,49.5104,49.19,49.21,20431,49.3265,49.5104,49.19,49.21,20431,0.0,1.0
2025-11-20,48.856,49.97,48.8406,49.77,30010,48.856,49.97,48.8406,49.77,30010,0.0,1.0
2025-11-21,49.1787,49.44,48.76,48.9,21244,49.1787,49.44,48.76,48.9,21244,0.0,1.0
2025-11-24,49.71,49.77,49.43,49.4845,9551,49.71,49.77,49.43,49.4845,9551,0.0,1.0
2025-11-25,50.0409,50.0409,49.62,49.69,23378,50.0409,50.0409,49.62,49.69,23378,0.0,1.0
2025-11-26,50.27,50.33,50.09,50.09,155044,50.27,50.33,50.09,50.09,155044,0.0,1.0