date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-24,30.12,33.31,30.03,30.25,2299116,30.12,33.31,30.03,30.25,2299116,0.0,1.0
2020-02-25,29.49,30.25,29.395,30.25,632958,29.49,30.25,29.395,30.25,632958,0.0,1.0
2020-02-26,29.46,30.11,29.3468,29.49,233530,29.46,30.11,29.3468,29.49,233530,0.0,1.0
2020-02-27,28.518,29.306,28.505,29.03,408693,28.518,29.306,28.505,29.03,408693,0.0,1.0
2020-02-28,28.4,29.0,27.73,28.518,302790,28.4,29.0,27.73,28.518,302790,0.0,1.0
2020-03-02,29.24,29.645,28.33,28.6,195353,29.24,29.645,28.33,28.6,195353,0.0,1.0
2020-03-03,28.6215,29.5422,28.51,29.24,438754,28.6215,29.5422,28.51,29.24,438754,0.0,1.0
2020-03-04,29.479,29.59,28.81,29.18,115795,29.479,29.59,28.81,29.18,115795,0.0,1.0
2020-03-05,28.79,29.11,28.54,28.94,128937,28.79,29.11,28.54,28.94,128937,0.0,1.0
2020-03-06,28.42,28.62,27.801,28.19,282286,28.42,28.62,27.801,28.19,282286,0.0,1.0
2020-03-09,26.96,27.52,26.7,27.5,21200,26.96,27.52,26.7,27.5,21200,0.0,1.0
2020-03-10,27.79,27.81,26.71,27.74,46759,27.79,27.81,26.71,27.74,46759,0.0,1.0
2020-03-11,26.847,27.155,26.541,27.155,257800,26.847,27.155,26.541,27.155,257800,0.0,1.0
2020-03-12,25.03,25.871,24.895,25.76,38100,25.03,25.871,24.895,25.76,38100,0.0,1.0
2020-03-13,26.342,26.342,25.076,25.42,52400,26.342,26.342,25.076,25.42,52400,0.0,1.0
2020-03-16,23.98,25.645,23.98,24.99,74500,23.98,25.645,23.98,24.99,74500,0.0,1.0
2020-03-17,24.86,25.39,24.13,24.13,48100,24.86,25.39,24.13,24.13,48100,0.0,1.0
2020-03-18,23.72,24.418,23.17,24.372,80500,23.72,24.418,23.17,24.372,80500,0.0,1.0
2020-03-19,24.382,24.6899,23.666,23.72,25240,24.382,24.6899,23.666,23.72,25240,0.0,1.0
2020-03-20,23.6936,24.99,23.6936,24.382,33852,23.6936,24.99,23.6936,24.382,33852,0.0,1.0
2020-03-23,23.25,23.7,22.89,23.6936,43116,23.25,23.7,22.89,23.6936,43116,0.0,1.0
2020-03-24,24.93,24.98,24.31,24.98,13646,24.93,24.98,24.31,24.98,13646,0.0,1.0
2020-03-25,25.0032,25.78,24.75,24.93,23730,25.0032,25.78,24.75,24.93,23730,0.0,1.0
2020-03-26,26.189,26.335,25.77,25.77,30800,26.189,26.335,25.77,25.77,30800,0.0,1.0
2020-03-27,25.7,25.708,25.419,25.532,12400,25.7,25.708,25.419,25.532,12400,0.0,1.0
2020-03-30,26.0522,26.079,25.5,25.5,30730,26.0522,26.079,25.5,25.5,30730,0.0,1.0
2020-03-31,25.8165,26.25,25.78,26.0522,63737,25.8165,26.25,25.78,26.0522,63737,0.0,1.0
2020-04-01,25.004,25.585,24.84,25.365,9400,25.004,25.585,24.84,25.365,9400,0.0,1.0
2020-04-02,25.4302,25.4302,24.8729,25.0041,52386,25.4302,25.4302,24.8729,25.0041,52386,0.0,1.0
2020-04-03,25.18,25.35,25.051,25.27,2600,25.18,25.35,25.051,25.27,2600,0.0,1.0
2020-04-06,26.52,26.52,26.05,26.1,5900,26.52,26.52,26.05,26.1,5900,0.0,1.0
2020-04-07,26.21,26.98,26.21,26.52,6485,26.21,26.98,26.21,26.52,6485,0.0,1.0
2020-04-08,26.973,26.973,26.715,26.775,3400,26.973,26.973,26.715,26.775,3400,0.0,1.0
2020-04-09,27.3,27.62,27.141,27.244,13600,27.3,27.62,27.141,27.244,13600,0.0,1.0
2020-04-13,27.032,27.032,26.893,26.893,400,27.032,27.032,26.893,26.893,400,0.0,1.0
2020-04-14,27.642,27.72,27.642,27.72,3800,27.642,27.72,27.642,27.72,3800,0.0,1.0
2020-04-15,27.39,27.39,27.12,27.23,29200,27.39,27.39,27.12,27.23,29200,0.0,1.0
2020-04-16,27.38,27.43,27.18,27.43,2482,27.38,27.43,27.18,27.43,2482,0.0,1.0
2020-04-17,27.775,27.85,27.54,27.56,10800,27.775,27.85,27.54,27.56,10800,0.0,1.0
2020-04-20,27.4887,27.7972,27.4801,27.7746,4982,27.4887,27.7972,27.4801,27.7746,4982,0.0,1.0
2020-04-21,26.95,27.19,26.7,27.19,24101,26.95,27.19,26.7,27.19,24101,0.0,1.0
2020-04-22,27.33,27.364,27.092,27.092,1200,27.33,27.364,27.092,27.092,1200,0.0,1.0
2020-04-23,27.247,27.4784,27.22,27.41,14217,27.247,27.4784,27.22,27.41,14217,0.0,1.0
2020-04-24,27.548,27.573,27.42,27.42,800,27.548,27.573,27.42,27.42,800,0.0,1.0
2020-04-27,27.878,28.01,27.75,27.85,7932,27.878,28.01,27.75,27.85,7932,0.0,1.0
2020-04-28,27.8039,27.98,27.8039,27.878,1737,27.8039,27.98,27.8039,27.878,1737,0.0,1.0
2020-04-29,28.3081,28.321,27.95,27.95,5626,28.3081,28.321,27.95,27.95,5626,0.0,1.0
2020-04-30,28.1291,28.35,28.0,28.35,7983,28.1291,28.35,28.0,28.35,7983,0.0,1.0
2020-05-01,27.513,27.79,27.4,27.78,23900,27.513,27.79,27.4,27.78,23900,0.0,1.0
2020-05-04,27.586,27.61,27.395,27.395,3100,27.586,27.61,27.395,27.395,3100,0.0,1.0
2020-05-05,27.745,28.046,27.745,27.9,5000,27.745,28.046,27.745,27.9,5000,0.0,1.0
2020-05-06,27.6793,27.91,27.6793,27.7449,4411,27.6793,27.91,27.6793,27.7449,4411,0.0,1.0
2020-05-07,27.833,28.03,27.833,28.03,6300,27.833,28.03,27.833,28.03,6300,0.0,1.0
2020-05-08,28.188,28.22,28.082,28.16,12400,28.188,28.22,28.082,28.16,12400,0.0,1.0
2020-05-11,28.355,28.44,28.355,28.44,100,28.355,28.44,28.355,28.44,100,0.0,1.0
2020-05-12,27.932,28.315,27.932,28.3,3000,27.932,28.315,27.932,28.3,3000,0.0,1.0
2020-05-13,27.493,27.65,27.493,27.65,200,27.493,27.65,27.493,27.65,200,0.0,1.0
2020-05-14,27.58,27.58,27.58,27.58,245,27.58,27.58,27.58,27.58,245,0.0,1.0
2020-05-15,27.833,27.833,27.624,27.624,1800,27.833,27.833,27.624,27.624,1800,0.0,1.0
2020-05-18,28.471,28.564,28.429,28.429,2500,28.471,28.564,28.429,28.429,2500,0.0,1.0
2020-05-19,28.296,28.6377,28.296,28.4709,1402,28.296,28.6377,28.296,28.4709,1402,0.0,1.0
2020-05-20,28.592,28.65,28.555,28.645,1400,28.592,28.65,28.555,28.645,1400,0.0,1.0
2020-05-21,28.4307,28.6,28.37,28.5919,4641,28.4307,28.6,28.37,28.5919,4641,0.0,1.0
2020-05-22,28.466,28.5,28.395,28.4307,6628,28.466,28.5,28.395,28.4307,6628,0.0,1.0
2020-05-26,28.713,28.866,28.713,28.78,4500,28.713,28.866,28.713,28.78,4500,0.0,1.0
2020-05-27,28.9908,28.9908,28.66,28.7125,21677,28.9908,28.9908,28.66,28.7125,21677,0.0,1.0
2020-05-28,28.9108,29.2,28.9108,28.9908,31557,28.9108,29.2,28.9108,28.9908,31557,0.0,1.0
2020-05-29,29.0106,29.0106,28.71,28.71,5038,29.0106,29.0106,28.71,28.71,5038,0.0,1.0
2020-06-01,29.0637,29.1175,28.97,29.0106,3025,29.0637,29.1175,28.97,29.0106,3025,0.0,1.0
2020-06-02,29.28,29.28,29.03,29.0637,5816,29.28,29.28,29.03,29.0637,5816,0.0,1.0
2020-06-03,29.435,29.53,29.35,29.35,112100,29.435,29.53,29.35,29.35,112100,0.0,1.0
2020-06-04,29.3689,29.48,29.3501,29.435,11498,29.3689,29.48,29.3501,29.435,11498,0.0,1.0
2020-06-05,29.956,30.02,29.78,29.78,280300,29.956,30.02,29.78,29.78,280300,0.0,1.0
2020-06-08,30.07,30.15,30.02,30.055,14200,30.07,30.15,30.02,30.055,14200,0.0,1.0
2020-06-09,30.0399,30.13,29.9337,30.07,32613,30.0399,30.13,29.9337,30.07,32613,0.0,1.0
2020-06-10,29.9,30.11,29.8401,30.0399,52220,29.9,30.11,29.8401,30.0399,52220,0.0,1.0
2020-06-11,28.72,29.47,28.65,29.47,18696,28.72,29.47,28.65,29.47,18696,0.0,1.0
2020-06-12,29.03,29.15,28.54,28.72,10274,29.03,29.15,28.54,28.72,10274,0.0,1.0
2020-06-15,29.0179,29.0452,28.67,29.03,1957,29.0179,29.0452,28.67,29.03,1957,0.0,1.0
2020-06-16,29.358,29.58,29.358,29.43,47200,29.358,29.58,29.358,29.43,47200,0.0,1.0
2020-06-17,29.3524,29.5199,29.28,29.3578,5925,29.3524,29.5199,29.28,29.3578,5925,0.0,1.0
2020-06-18,29.36,29.385,29.25,29.3524,17005,29.36,29.385,29.25,29.3524,17005,0.0,1.0
2020-06-19,29.2352,29.45,29.11,29.36,31527,29.2352,29.45,29.11,29.36,31527,0.0,1.0
2020-06-22,29.3328,29.44,29.11,29.2352,1962,29.3328,29.44,29.11,29.2352,1962,0.0,1.0
2020-06-23,29.525,29.7,29.41,29.41,213800,29.525,29.7,29.41,29.41,213800,0.0,1.0
2020-06-24,28.98,29.41,28.86,29.41,22381,28.98,29.41,28.86,29.41,22381,0.0,1.0
2020-06-25,29.2044,29.2499,28.8901,28.98,25989,29.2044,29.2499,28.8901,28.98,25989,0.0,1.0
2020-06-26,28.731,29.04,28.695,29.04,15000,28.731,29.04,28.695,29.04,15000,0.0,1.0
2020-06-29,28.99,29.03,28.76,28.76,7600,28.991,29.03,28.765,28.765,7599.73784967749,0.0,1.0
2020-06-30,29.38,29.38,29.07,29.12,2300,29.382,29.382,29.07,29.12,2299.84344156286,0.0,1.0
2020-07-01,29.43,29.55,29.39,29.52,13600,29.431,29.55,29.39,29.517,13599.537902212,0.0,1.0
2020-07-02,29.55,29.73,29.55,29.65,5900,29.554,29.73,29.554,29.65,5899.20146173107,0.0,1.0
2020-07-06,29.85,29.93,29.7,29.91,16400,29.85,29.93,29.7,29.91,16400,0.0,1.0
2020-07-07,29.66,29.87,29.66,29.79,15800,29.655,29.87,29.655,29.79,15802.6639689766,0.0,1.0
2020-07-08,29.83,29.83,29.6,29.73,8600,29.826,29.826,29.6,29.73,8601.15335613223,0.0,1.0
2020-07-09,29.66,29.86,29.42,29.85,17900,29.655,29.855,29.42,29.85,17903.0180408026,0.0,1.0
2020-07-10,29.87,29.92,29.68,29.7,16400,29.871,29.92,29.678,29.7,16399.4509725152,0.0,1.0
2020-07-13,29.65,30.19,29.65,30.04,9200,29.651,30.19,29.651,30.04,9199.68972378672,0.0,1.0
2020-07-14,29.93,29.93,29.46,29.46,16100,29.928,29.928,29.46,29.46,16101.0759155306,0.0,1.0
2020-07-15,30.06,30.12,30.04,30.12,8300,30.055,30.125,30.045,30.125,8301.38080186325,0.0,1.0
2020-07-16,30.05,30.09,29.97,30.07,2800,30.05,30.09,29.97,30.07,2800,0.0,1.0
2020-07-17,30.15,30.25,30.04,30.04,7700,30.154,30.25,30.04,30.04,7698.97857663992,0.0,1.0
2020-07-20,30.326,30.326,30.21,30.21,1200,30.326,30.326,30.21,30.21,1200,0.0,1.0
2020-07-21,30.38,30.52,30.314,30.503,16535,30.38,30.52,30.314,30.503,16535,0.0,1.0
2020-07-22,30.41,30.45,30.34,30.34,37019,30.41,30.45,30.34,30.34,37019,0.0,1.0
2020-07-23,30.2109,30.485,30.1201,30.38,11396,30.2109,30.485,30.1201,30.38,11396,0.0,1.0
2020-07-24,30.096,30.18,30.025,30.18,5591,30.096,30.18,30.025,30.18,5591,0.0,1.0
2020-07-27,30.27,30.27,30.14,30.185,8596,30.27,30.27,30.14,30.185,8596,0.0,1.0
2020-07-28,30.1288,30.3,30.1288,30.235,7607,30.1288,30.3,30.1288,30.235,7607,0.0,1.0
2020-07-29,30.3563,30.3563,30.23,30.24,3243,30.3563,30.3563,30.23,30.24,3243,0.0,1.0
2020-07-30,30.3079,30.35,30.12,30.22,536245,30.3079,30.35,30.12,30.22,536245,0.0,1.0
2020-07-31,30.395,30.44,30.15,30.44,401218,30.395,30.44,30.15,30.44,401218,0.0,1.0
2020-08-03,30.52,30.66,30.5,30.5,109510,30.52,30.66,30.5,30.5,109510,0.0,1.0
2020-08-04,30.675,30.6996,30.54,30.6889,21067,30.675,30.6996,30.54,30.6889,21067,0.0,1.0
2020-08-05,30.755,30.81,30.67,30.695,38590,30.755,30.81,30.67,30.695,38590,0.0,1.0
2020-08-06,30.8539,30.955,30.722,30.745,90307,30.8539,30.955,30.722,30.745,90307,0.0,1.0
2020-08-07,30.8578,30.9391,30.7215,30.8923,19263,30.8578,30.9391,30.7215,30.8923,19263,0.0,1.0
2020-08-10,30.8949,30.9799,30.8,30.915,89441,30.8949,30.9799,30.8,30.915,89441,0.0,1.0
2020-08-11,30.83,31.08,30.7766,31.015,65634,30.83,31.08,30.7766,31.015,65634,0.0,1.0
2020-08-12,31.0484,31.13,30.98,30.98,42351,31.0484,31.13,30.98,30.98,42351,0.0,1.0
2020-08-13,30.92,31.11,30.92,31.05,79216,30.92,31.11,30.92,31.05,79216,0.0,1.0
2020-08-14,30.97,31.07,30.955,31.02,99249,30.97,31.07,30.955,31.02,99249,0.0,1.0
2020-08-17,31.06,31.145,30.99,31.11,42023,31.06,31.145,30.99,31.11,42023,0.0,1.0
2020-08-18,31.06,31.199,31.005,31.15,13902,31.06,31.199,31.005,31.15,13902,0.0,1.0
2020-08-19,31.02,31.23,31.02,31.17,695748,31.02,31.23,31.02,31.17,695748,0.0,1.0
2020-08-20,31.02,31.115,30.9,30.9,142044,31.02,31.115,30.9,30.9,142044,0.0,1.0
2020-08-21,31.225,31.24,31.001,31.05,24629,31.225,31.24,31.001,31.05,24629,0.0,1.0
2020-08-24,31.37,31.37,31.17,31.35,18630,31.37,31.37,31.17,31.35,18630,0.0,1.0
2020-08-25,31.3554,31.44,31.2835,31.41,35967,31.3554,31.44,31.2835,31.41,35967,0.0,1.0
2020-08-26,31.5022,31.55,31.34,31.34,9953,31.5022,31.55,31.34,31.34,9953,0.0,1.0
2020-08-27,31.58,31.63,31.47,31.48,251161,31.58,31.63,31.47,31.48,251161,0.0,1.0
2020-08-28,31.65,31.67,31.49,31.525,51650,31.65,31.67,31.49,31.525,51650,0.0,1.0
2020-08-31,31.59,31.67,31.5,31.51,9221,31.59,31.67,31.5,31.51,9221,0.0,1.0
2020-09-01,31.54,31.6388,31.49,31.49,94610,31.54,31.6388,31.49,31.49,94610,0.0,1.0
2020-09-02,31.78,31.78,31.61,31.61,39633,31.78,31.78,31.61,31.61,39633,0.0,1.0
2020-09-03,31.14,31.455,31.01,31.455,18819,31.14,31.455,31.01,31.455,18819,0.0,1.0
2020-09-04,31.11,31.3199,30.68,31.29,60323,31.11,31.3199,30.68,31.29,60323,0.0,1.0
2020-09-08,30.66,30.94,30.66,30.94,466408,30.66,30.94,30.66,30.94,466408,0.0,1.0
2020-09-09,31.15,31.2799,30.95,30.95,31981,31.15,31.2799,30.95,30.95,31981,0.0,1.0
2020-09-10,30.827,31.28,30.76,31.28,87839,30.827,31.28,30.76,31.28,87839,0.0,1.0
2020-09-11,30.79,31.0599,30.65,30.84,259651,30.79,31.0599,30.65,30.84,259651,0.0,1.0
2020-09-14,31.16,31.24,31.0302,31.0608,61629,31.16,31.24,31.0302,31.0608,61629,0.0,1.0
2020-09-15,31.1752,31.308,31.1752,31.29,35385,31.1752,31.308,31.1752,31.29,35385,0.0,1.0
2020-09-16,31.05,31.34,31.05,31.2,8849,31.05,31.34,31.05,31.2,8849,0.0,1.0
2020-09-17,30.9637,31.03,30.84,30.853,15547,30.9637,31.03,30.84,30.853,15547,0.0,1.0
2020-09-18,30.793,30.95,30.6415,30.92,35613,30.793,30.95,30.6415,30.92,35613,0.0,1.0
2020-09-21,30.5534,30.57,30.2301,30.48,19424,30.5534,30.57,30.2301,30.48,19424,0.0,1.0
2020-09-22,30.8,31.641,30.51,30.72,35864,30.8,31.641,30.51,30.72,35864,0.0,1.0
2020-09-23,30.33,30.83,30.23,30.83,39154,30.33,30.83,30.23,30.83,39154,0.0,1.0
2020-09-24,30.39,30.52,30.18,30.25,67442,30.39,30.52,30.18,30.25,67442,0.0,1.0
2020-09-25,30.7,30.736,30.3795,30.46,12538,30.7,30.736,30.3795,30.46,12538,0.0,1.0
2020-09-28,30.92,31.0286,30.825,30.825,56142,30.92,31.0286,30.825,30.825,56142,0.0,1.0
2020-09-29,30.8516,31.0099,30.71,30.97,202510,30.8516,31.0099,30.71,30.97,202510,0.0,1.0
2020-09-30,30.91,31.2099,30.91,31.0299,40831,30.91,31.2099,30.91,31.0299,40831,0.0,1.0
2020-10-01,30.99,31.1881,30.96,31.0001,47529,30.99,31.1881,30.96,31.0001,47529,0.0,1.0
2020-10-02,30.82,31.055,30.8101,30.87,38197,30.82,31.055,30.8101,30.87,38197,0.0,1.0
2020-10-05,31.2525,31.28,31.085,31.085,88976,31.2525,31.28,31.085,31.085,88976,0.0,1.0
2020-10-06,30.94,31.36,30.94,31.215,39829,30.94,31.36,30.94,31.215,39829,0.0,1.0
2020-10-07,31.37,31.39,31.1201,31.1201,28771,31.37,31.39,31.1201,31.1201,28771,0.0,1.0
2020-10-08,31.4676,31.489,31.395,31.44,56240,31.4676,31.489,31.395,31.44,56240,0.0,1.0
2020-10-09,31.58,31.655,31.48,31.48,9420,31.58,31.655,31.48,31.48,9420,0.0,1.0
2020-10-12,31.97,31.97,31.69,31.71,35406,31.97,31.97,31.69,31.71,35406,0.0,1.0
2020-10-13,31.8197,31.94,31.69,31.81,4506,31.8197,31.94,31.69,31.81,4506,0.0,1.0
2020-10-14,31.78,31.811,31.62,31.71,57595,31.78,31.811,31.62,31.71,57595,0.0,1.0
2020-10-15,31.6884,31.7032,31.5481,31.6799,12912,31.6884,31.7032,31.5481,31.6799,12912,0.0,1.0
2020-10-16,31.75,31.85,31.6201,31.85,104330,31.75,31.85,31.6201,31.85,104330,0.0,1.0
2020-10-19,31.32,31.78,31.29,31.68,55509,31.32,31.78,31.29,31.68,55509,0.0,1.0
2020-10-20,31.4717,31.65,31.39,31.41,25414,31.4717,31.65,31.39,31.41,25414,0.0,1.0
2020-10-21,31.53,31.6283,31.415,31.6283,22212,31.53,31.6283,31.415,31.6283,22212,0.0,1.0
2020-10-22,31.61,31.62,31.39,31.39,8407,31.61,31.62,31.39,31.39,8407,0.0,1.0
2020-10-23,31.67,31.67,31.465,31.65,113901,31.67,31.67,31.465,31.65,113901,0.0,1.0
2020-10-26,31.29,31.47,31.11,31.395,13504,31.29,31.47,31.11,31.395,13504,0.0,1.0
2020-10-27,31.26,31.37,31.135,31.33,22492,31.26,31.37,31.135,31.33,22492,0.0,1.0
2020-10-28,30.54,30.87,30.49,30.7,48575,30.54,30.87,30.49,30.7,48575,0.0,1.0
2020-10-29,30.78,30.95,30.505,30.505,16396,30.78,30.95,30.505,30.505,16396,0.0,1.0
2020-10-30,30.64,30.69,30.3373,30.5802,42375,30.64,30.69,30.3373,30.5802,42375,0.0,1.0
2020-11-02,30.86,30.9199,30.5759,30.82,128168,30.86,30.9199,30.5759,30.82,128168,0.0,1.0
2020-11-03,31.19,31.28,30.9801,31.11,85547,31.19,31.28,30.9801,31.11,85547,0.0,1.0
2020-11-04,31.62,31.77,31.5,31.62,37599,31.62,31.77,31.5,31.62,37599,0.0,1.0
2020-11-05,31.79,31.92,31.78,31.8674,25535,31.79,31.92,31.78,31.8674,25535,0.0,1.0
2020-11-06,31.83,31.96,31.79,31.9455,8824,31.83,31.96,31.79,31.9455,8824,0.0,1.0
2020-11-09,32.08,32.62,32.08,32.62,949305,32.08,32.62,32.08,32.62,949305,0.0,1.0
2020-11-10,32.01,32.22,32.01,32.2,12332,32.01,32.22,32.01,32.2,12332,0.0,1.0
2020-11-11,32.22,32.4,32.155,32.23,3687,32.22,32.4,32.155,32.23,3687,0.0,1.0
2020-11-12,32.1,32.1869,32.06,32.1869,6167,32.1,32.1869,32.06,32.1869,6167,0.0,1.0
2020-11-13,32.395,32.4,32.14,32.14,25086,32.395,32.4,32.14,32.14,25086,0.0,1.0
2020-11-16,32.4765,32.4805,32.4201,32.475,64310,32.4765,32.4805,32.4201,32.475,64310,0.0,1.0
2020-11-17,32.39,32.505,32.38,32.415,15517,32.39,32.505,32.38,32.415,15517,0.0,1.0
2020-11-18,32.21,32.5599,32.21,32.495,155994,32.21,32.5599,32.21,32.495,155994,0.0,1.0
2020-11-19,32.3238,32.4284,32.21,32.21,24195,32.3238,32.4284,32.21,32.21,24195,0.0,1.0
2020-11-20,32.18,32.311,32.18,32.25,56208,32.18,32.311,32.18,32.25,56208,0.0,1.0
2020-11-23,32.34,32.38,32.2525,32.3551,7638,32.34,32.38,32.2525,32.3551,7638,0.0,1.0
2020-11-24,32.5859,32.64,32.47,32.47,37035,32.5859,32.64,32.47,32.47,37035,0.0,1.0
2020-11-25,32.5819,32.65,32.48,32.4801,44717,32.5819,32.65,32.48,32.4801,44717,0.0,1.0
2020-11-27,32.568,32.5901,32.555,32.57,2234,32.568,32.5901,32.555,32.57,2234,0.0,1.0
2020-11-30,32.5629,32.6199,32.4001,32.5454,17697,32.5629,32.6199,32.4001,32.5454,17697,0.0,1.0
2020-12-01,32.7075,32.8014,32.66,32.725,23031,32.7075,32.8014,32.66,32.725,23031,0.0,1.0
2020-12-02,32.7428,32.8499,32.6,32.6,12772,32.7428,32.8499,32.6,32.6,12772,0.0,1.0
2020-12-03,32.6833,32.819,32.6213,32.74,70013,32.6833,32.819,32.6213,32.74,70013,0.0,1.0
2020-12-04,32.8475,32.913,32.75,32.75,5408,32.8475,32.913,32.75,32.75,5408,0.0,1.0
2020-12-07,32.7977,32.8962,32.75,32.885,14055,32.7977,32.8962,32.75,32.885,14055,0.0,1.0
2020-12-08,32.85,32.93,32.77,32.815,107862,32.85,32.93,32.77,32.815,107862,0.0,1.0
2020-12-09,32.7897,32.969,32.7897,32.87,11797,32.7897,32.969,32.7897,32.87,11797,0.0,1.0
2020-12-10,32.7383,32.78,32.65,32.65,197435,32.7383,32.78,32.65,32.65,197435,0.0,1.0
2020-12-11,32.7117,32.845,32.5801,32.7388,6221,32.7117,32.845,32.5801,32.7388,6221,0.0,1.0
2020-12-14,32.665,32.98,32.62,32.975,19057,32.665,32.98,32.62,32.975,19057,0.0,1.0
2020-12-15,32.8625,32.928,32.72,32.865,41277,32.8625,32.928,32.72,32.865,41277,0.0,1.0
2020-12-16,32.9241,33.015,32.82,32.9925,28085,32.9241,33.015,32.82,32.9925,28085,0.0,1.0
2020-12-17,32.9302,33.105,32.84,33.095,16139,32.9302,33.105,32.84,33.095,16139,0.0,1.0
2020-12-18,32.9763,33.135,32.79,32.965,87660,32.9763,33.135,32.79,32.965,87660,0.0,1.0
2020-12-21,32.862,32.93,32.55,32.915,52773,32.862,32.93,32.55,32.915,52773,0.0,1.0
2020-12-22,32.815,32.8879,32.78,32.875,13131,32.815,32.8879,32.78,32.875,13131,0.0,1.0
2020-12-23,32.9473,32.99,32.87,32.87,12822,32.9473,32.99,32.87,32.87,12822,0.0,1.0
2020-12-24,32.9978,32.9978,32.89,32.975,7317,32.9978,32.9978,32.89,32.975,7317,0.0,1.0
2020-12-28,33.1143,33.1379,33.02,33.02,12153,33.1143,33.1379,33.02,33.02,12153,0.0,1.0
2020-12-29,32.9905,33.0753,32.98,33.0753,6878,32.9905,33.0753,32.98,33.0753,6878,0.0,1.0
2020-12-30,33.0825,33.18,32.9901,33.05,36561,33.0825,33.18,32.9901,33.05,36561,0.0,1.0
2020-12-31,33.08,33.19,33.01,33.0671,16182,33.08,33.19,33.01,33.0671,16182,0.0,1.0
2021-01-04,32.9488,33.25,32.74,33.25,124960,32.9488,33.25,32.74,33.25,124960,0.0,1.0
2021-01-05,33.0,33.1146,32.87,33.1,14860,33.0,33.1146,32.87,33.1,14860,0.0,1.0
2021-01-06,33.03,33.2811,32.98,33.1,36159,33.03,33.2811,32.98,33.1,36159,0.0,1.0
2021-01-07,33.26,33.3,33.21,33.2655,48916,33.26,33.3,33.21,33.2655,48916,0.0,1.0
2021-01-08,33.33,33.41,33.21,33.28,90382,33.33,33.41,33.21,33.28,90382,0.0,1.0
2021-01-11,33.2649,33.3173,33.16,33.22,34225,33.2649,33.3173,33.16,33.22,34225,0.0,1.0
2021-01-12,33.2987,33.33,33.24,33.275,48736,33.2987,33.33,33.24,33.275,48736,0.0,1.0
2021-01-13,33.3302,33.41,33.2214,33.2214,670187,33.3302,33.41,33.2214,33.2214,670187,0.0,1.0
2021-01-14,33.245,33.36,33.24,33.35,16992,33.245,33.36,33.24,33.35,16992,0.0,1.0
2021-01-15,33.18,33.29,33.1,33.24,60189,33.18,33.29,33.1,33.24,60189,0.0,1.0
2021-01-19,33.29,33.3501,33.24,33.27,34632,33.29,33.3501,33.24,33.27,34632,0.0,1.0
2021-01-20,33.4779,33.5045,33.3715,33.4,19096,33.4779,33.5045,33.3715,33.4,19096,0.0,1.0
2021-01-21,33.43,33.535,33.4,33.5,16618,33.43,33.535,33.4,33.5,16618,0.0,1.0
2021-01-22,33.44,33.5089,33.39,33.4,35492,33.44,33.5089,33.39,33.4,35492,0.0,1.0
2021-01-25,33.51,33.52,33.33,33.485,109576,33.51,33.52,33.33,33.485,109576,0.0,1.0
2021-01-26,33.43,33.56,33.43,33.46,71443,33.43,33.56,33.43,33.46,71443,0.0,1.0
2021-01-27,33.02,33.425,33.02,33.24,30784,33.02,33.425,33.02,33.24,30784,0.0,1.0
2021-01-28,33.2961,33.4523,33.06,33.06,223319,33.2961,33.4523,33.06,33.06,223319,0.0,1.0
2021-01-29,33.0852,33.31,32.9,33.1,14691,33.0852,33.31,32.9,33.1,14691,0.0,1.0
2021-02-01,33.28,33.3,33.045,33.2075,30867,33.28,33.3,33.045,33.2075,30867,0.0,1.0
2021-02-02,33.45,33.58,33.4217,33.475,5871,33.45,33.58,33.4217,33.475,5871,0.0,1.0
2021-02-03,33.52,33.6335,33.48,33.48,35122,33.52,33.6335,33.48,33.48,35122,0.0,1.0
2021-02-04,33.56,33.6686,33.54,33.54,12160,33.56,33.6686,33.54,33.54,12160,0.0,1.0
2021-02-05,33.61,33.6767,33.5909,33.6,41097,33.61,33.6767,33.5909,33.6,41097,0.0,1.0
2021-02-08,33.64,33.68,33.621,33.63,12333,33.64,33.68,33.621,33.63,12333,0.0,1.0
2021-02-09,33.715,33.7199,33.65,33.7056,13730,33.715,33.7199,33.65,33.7056,13730,0.0,1.0
2021-02-10,33.73,33.79,33.6836,33.79,7886,33.73,33.79,33.6836,33.79,7886,0.0,1.0
2021-02-11,33.71,33.81,33.651,33.81,16503,33.71,33.81,33.651,33.81,16503,0.0,1.0
2021-02-12,33.685,33.81,33.66,33.7,96816,33.685,33.81,33.66,33.7,96816,0.0,1.0
2021-02-16,33.67,33.7492,33.67,33.74,7482,33.67,33.7492,33.67,33.74,7482,0.0,1.0
2021-02-17,33.705,33.74,33.66,33.67,25197,33.705,33.74,33.66,33.67,25197,0.0,1.0
2021-02-18,33.75,33.82,33.7103,33.73,191605,33.75,33.82,33.7103,33.73,191605,0.0,1.0
2021-02-19,33.83,33.85,33.74,33.7773,221380,33.83,33.85,33.74,33.7773,221380,0.0,1.0
2021-02-22,33.6661,33.8151,33.595,33.66,879827,33.6661,33.8151,33.595,33.66,879827,0.0,1.0
2021-02-23,33.69,33.7999,33.25,33.54,142449,33.69,33.7999,33.25,33.54,142449,0.0,1.0
2021-02-24,33.95,33.97,33.54,33.63,34836,33.95,33.97,33.54,33.63,34836,0.0,1.0
2021-02-25,33.418,33.918,33.28,33.87,153071,33.418,33.918,33.28,33.87,153071,0.0,1.0
2021-02-26,33.32,33.55,33.17,33.55,610524,33.32,33.55,33.17,33.55,610524,0.0,1.0
2021-03-01,33.7868,33.9199,33.5641,33.64,42936,33.7868,33.9199,33.5641,33.64,42936,0.0,1.0
2021-03-02,33.6557,33.8587,33.6317,33.795,57807,33.6557,33.8587,33.6317,33.795,57807,0.0,1.0
2021-03-03,33.39,33.6799,33.375,33.57,394537,33.39,33.6799,33.375,33.57,394537,0.0,1.0
2021-03-04,33.11,33.51,32.66,33.37,261467,33.11,33.51,32.66,33.37,261467,0.0,1.0
2021-03-05,33.55,33.608,32.8544,33.33,281994,33.55,33.608,32.8544,33.33,281994,0.0,1.0
2021-03-08,33.27,33.8082,33.27,33.31,556869,33.27,33.8082,33.27,33.31,556869,0.0,1.0
2021-03-09,33.7,33.89,33.61,33.65,124661,33.7,33.89,33.61,33.65,124661,0.0,1.0
2021-03-10,33.85,33.94,33.78,33.78,77244,33.85,33.94,33.78,33.78,77244,0.0,1.0
2021-03-11,34.0476,34.19,33.97,34.0087,61346,34.0476,34.19,33.97,34.0087,61346,0.0,1.0
2021-03-12,34.0897,34.1185,33.945,34.03,88242,34.0897,34.1185,33.945,34.03,88242,0.0,1.0
2021-03-15,34.2255,34.23,34.048,34.15,46216,34.2255,34.23,34.048,34.15,46216,0.0,1.0
2021-03-16,34.2999,34.37,34.131,34.33,29856,34.2999,34.37,34.131,34.33,29856,0.0,1.0
2021-03-17,34.36,34.41,34.0769,34.09,61696,34.36,34.41,34.0769,34.09,61696,0.0,1.0
2021-03-18,33.8963,34.32,33.8963,34.2382,40212,33.8963,34.32,33.8963,34.2382,40212,0.0,1.0
2021-03-19,33.9879,34.1032,33.825,34.05,14617,33.9879,34.1032,33.825,34.05,14617,0.0,1.0
2021-03-22,34.24,34.28,34.036,34.23,23180,34.24,34.28,34.036,34.23,23180,0.0,1.0
2021-03-23,34.01,34.2784,33.931,34.14,51110,34.01,34.2784,33.931,34.14,51110,0.0,1.0
2021-03-24,33.89,34.18,33.89,34.0763,53063,33.89,34.18,33.89,34.0763,53063,0.0,1.0
2021-03-25,33.93,34.059,33.6,33.6,53877,33.93,34.059,33.6,33.6,53877,0.0,1.0
2021-03-26,34.3689,34.3689,34.0101,34.0101,63269,34.3689,34.3689,34.0101,34.0101,63269,0.0,1.0
2021-03-29,34.43,34.47,34.1172,34.38,29060,34.43,34.47,34.1172,34.38,29060,0.0,1.0
2021-03-30,34.3297,34.43,34.2101,34.37,47085,34.3297,34.43,34.2101,34.37,47085,0.0,1.0
2021-03-31,34.47,34.5891,34.4177,34.45,46794,34.47,34.5891,34.4177,34.45,46794,0.0,1.0
2021-04-01,34.6979,34.7232,34.5762,34.65,193591,34.6979,34.7232,34.5762,34.65,193591,0.0,1.0
2021-04-05,35.035,35.0924,34.79,34.79,21458,35.035,35.0924,34.79,34.79,21458,0.0,1.0
2021-04-06,35.04,35.12,34.9016,35.0,92638,35.04,35.12,34.9016,35.0,92638,0.0,1.0
2021-04-07,35.0265,35.11,34.93,35.0405,28054,35.0265,35.11,34.93,35.0405,28054,0.0,1.0
2021-04-08,35.198,35.2,35.0213,35.19,36296,35.198,35.2,35.0213,35.19,36296,0.0,1.0
2021-04-09,35.285,35.37,35.0601,35.2,30203,35.285,35.37,35.0601,35.2,30203,0.0,1.0
2021-04-12,35.37,35.37,35.1625,35.18,17152,35.37,35.37,35.1625,35.18,17152,0.0,1.0
2021-04-13,35.3552,35.4683,35.23,35.35,21310,35.3552,35.4683,35.23,35.35,21310,0.0,1.0
2021-04-14,35.2661,35.47,35.2661,35.45,29100,35.2661,35.47,35.2661,35.45,29100,0.0,1.0
2021-04-15,35.58,35.58,35.35,35.5,107509,35.58,35.58,35.35,35.5,107509,0.0,1.0
2021-04-16,35.62,35.66,35.51,35.66,33181,35.62,35.66,35.51,35.66,33181,0.0,1.0
2021-04-19,35.39,35.696,35.34,35.64,14989,35.39,35.696,35.34,35.64,14989,0.0,1.0
2021-04-20,35.2507,35.4499,35.2,35.4,19238,35.2507,35.4499,35.2,35.4,19238,0.0,1.0
2021-04-21,35.5227,35.62,35.35,35.38,25629,35.5227,35.62,35.35,35.38,25629,0.0,1.0
2021-04-22,35.3125,35.6578,35.276,35.5,18995,35.3125,35.6578,35.276,35.5,18995,0.0,1.0
2021-04-23,35.5439,35.71,35.46,35.61,31920,35.5439,35.71,35.46,35.61,31920,0.0,1.0
2021-04-26,35.69,35.72,35.49,35.49,23245,35.69,35.72,35.49,35.49,23245,0.0,1.0
2021-04-27,35.719,35.75,35.5501,35.6181,7983,35.719,35.75,35.5501,35.6181,7983,0.0,1.0
2021-04-28,35.675,35.72,35.5,35.55,557497,35.675,35.72,35.5,35.55,557497,0.0,1.0
2021-04-29,35.7636,35.84,35.64,35.84,11994,35.7636,35.84,35.64,35.84,11994,0.0,1.0
2021-04-30,35.5815,35.7,35.5001,35.62,27732,35.5815,35.7,35.5001,35.62,27732,0.0,1.0
2021-05-03,35.71,35.8199,35.5601,35.79,47204,35.71,35.8199,35.5601,35.79,47204,0.0,1.0
2021-05-04,35.4,35.49,35.29,35.42,12748,35.4,35.49,35.29,35.42,12748,0.0,1.0
2021-05-05,35.6,35.66,35.5337,35.56,7546,35.6,35.66,35.5337,35.56,7546,0.0,1.0
2021-05-06,35.78,35.78,35.4397,35.62,127114,35.78,35.78,35.4397,35.62,127114,0.0,1.0
2021-05-07,35.97,35.97,35.7475,35.7475,22822,35.97,35.97,35.7475,35.7475,22822,0.0,1.0
2021-05-10,35.75,35.97,35.683,35.97,13831,35.75,35.97,35.683,35.97,13831,0.0,1.0
2021-05-11,35.53,35.54,35.32,35.51,26131,35.53,35.54,35.32,35.51,26131,0.0,1.0
2021-05-12,34.87,35.269,34.8211,35.19,49493,34.87,35.269,34.8211,35.19,49493,0.0,1.0
2021-05-13,35.33,35.33,35.0601,35.12,39120,35.33,35.33,35.0601,35.12,39120,0.0,1.0
2021-05-14,35.53,35.62,35.46,35.46,5960,35.53,35.62,35.46,35.46,5960,0.0,1.0
2021-05-17,35.5011,35.52,35.3522,35.45,9014,35.5011,35.52,35.3522,35.45,9014,0.0,1.0
2021-05-18,35.44,35.6382,35.3,35.54,34041,35.44,35.6382,35.3,35.54,34041,0.0,1.0
2021-05-19,35.14,35.31,34.945,35.025,21038,35.14,35.31,34.945,35.025,21038,0.0,1.0
2021-05-20,35.58,35.58,35.3163,35.45,4374,35.58,35.58,35.3163,35.45,4374,0.0,1.0
2021-05-21,35.59,35.726,35.41,35.51,24495,35.59,35.726,35.41,35.51,24495,0.0,1.0
2021-05-24,35.69,35.86,35.61,35.75,12945,35.69,35.86,35.61,35.75,12945,0.0,1.0
2021-05-25,35.7,35.83,35.67,35.8,20944,35.7,35.83,35.67,35.8,20944,0.0,1.0
2021-05-26,35.84,35.85,35.7,35.78,35801,35.84,35.85,35.7,35.78,35801,0.0,1.0
2021-05-27,35.8,35.91,35.76,35.91,5579,35.8,35.91,35.76,35.91,5579,0.0,1.0
2021-05-28,35.8584,35.94,35.84,35.89,17523,35.8584,35.94,35.84,35.89,17523,0.0,1.0
2021-06-01,35.71,36.04,35.71,36.04,117102,35.71,36.04,35.71,36.04,117102,0.0,1.0
2021-06-02,35.73,35.92,35.73,35.79,114336,35.73,35.92,35.73,35.79,114336,0.0,1.0
2021-06-03,35.72,35.805,35.72,35.751,4743,35.72,35.805,35.72,35.751,4743,0.0,1.0
2021-06-04,36.03,36.03,35.84,35.94,12051,36.03,36.03,35.84,35.94,12051,0.0,1.0
2021-06-07,36.0,36.0,35.8411,35.9084,31947,36.0,36.0,35.8411,35.9084,31947,0.0,1.0
2021-06-08,35.93,35.985,35.865,35.8876,14894,35.93,35.985,35.865,35.8876,14894,0.0,1.0
2021-06-09,35.97,36.0599,35.934,36.0599,4212,35.97,36.0599,35.934,36.0599,4212,0.0,1.0
2021-06-10,36.11,36.12,35.97,35.97,54891,36.11,36.12,35.97,35.97,54891,0.0,1.0
2021-06-11,36.1075,36.17,36.02,36.15,4584,36.1075,36.17,36.02,36.15,4584,0.0,1.0
2021-06-14,36.11,36.1387,36.01,36.06,36614,36.11,36.1387,36.01,36.06,36614,0.0,1.0
2021-06-15,36.0816,36.13,36.0752,36.13,5925,36.0816,36.13,36.0752,36.13,5925,0.0,1.0
2021-06-16,36.0047,36.16,35.94,36.08,9809,36.0047,36.16,35.94,36.08,9809,0.0,1.0
2021-06-17,36.0207,36.0399,35.875,35.99,6778,36.0207,36.0399,35.875,35.99,6778,0.0,1.0
2021-06-18,35.75,35.849,35.69,35.69,10594,35.75,35.849,35.69,35.69,10594,0.0,1.0
2021-06-21,36.0,36.0999,35.915,35.915,25753,36.0,36.0999,35.915,35.915,25753,0.0,1.0
2021-06-22,36.174,36.174,35.989,35.989,15552,36.174,36.174,35.989,35.989,15552,0.0,1.0
2021-06-23,36.1,36.228,36.1,36.1472,71865,36.1,36.228,36.1,36.1472,71865,0.0,1.0
2021-06-24,36.32,36.32,36.2,36.22,6398,36.32,36.32,36.2,36.22,6398,0.0,1.0
2021-06-25,36.4,36.4,36.24,36.37,9031,36.4,36.4,36.24,36.37,9031,0.0,1.0
2021-06-28,36.39,36.39,36.28,36.35,7977,36.39,36.39,36.28,36.35,7977,0.0,1.0
2021-06-29,36.39,36.46,36.3201,36.45,16420,36.39,36.46,36.3201,36.45,16420,0.0,1.0
2021-06-30,36.35,36.45,36.312,36.37,17005,36.35,36.45,36.312,36.37,17005,0.0,1.0
2021-07-01,36.4602,36.4705,36.351,36.351,6643,36.4602,36.4705,36.351,36.351,6643,0.0,1.0
2021-07-02,36.6157,36.67,36.52,36.55,3986,36.6157,36.67,36.52,36.55,3986,0.0,1.0
2021-07-06,36.62,36.66,36.46,36.48,4375,36.62,36.66,36.46,36.48,4375,0.0,1.0
2021-07-07,36.66,36.67,36.49,36.49,16566,36.66,36.67,36.49,36.49,16566,0.0,1.0
2021-07-08,36.39,36.53,36.2301,36.29,27933,36.39,36.53,36.2301,36.29,27933,0.0,1.0
2021-07-09,36.66,36.74,36.5613,36.5613,16539,36.66,36.74,36.5613,36.5613,16539,0.0,1.0
2021-07-12,36.8,36.8,36.66,36.6833,5588,36.8,36.8,36.66,36.6833,5588,0.0,1.0
2021-07-13,36.7,36.77,36.616,36.67,8073,36.7,36.77,36.616,36.67,8073,0.0,1.0
2021-07-14,36.73,36.74,36.6201,36.64,5266,36.73,36.74,36.6201,36.64,5266,0.0,1.0
2021-07-15,36.615,36.632,36.56,36.5886,3360,36.615,36.632,36.56,36.5886,3360,0.0,1.0
2021-07-16,36.54,36.59,36.512,36.54,3590,36.54,36.59,36.512,36.54,3590,0.0,1.0
2021-07-19,36.19,36.19,35.9602,36.08,11193,36.19,36.19,35.9602,36.08,11193,0.0,1.0
2021-07-20,36.52,36.52,36.12,36.12,3507,36.52,36.52,36.12,36.12,3507,0.0,1.0
2021-07-21,36.6298,36.6308,36.514,36.555,19563,36.6298,36.6308,36.514,36.555,19563,0.0,1.0
2021-07-22,36.66,36.71,36.62,36.71,392452,36.66,36.71,36.62,36.71,392452,0.0,1.0
2021-07-23,36.8578,36.8599,36.7601,36.7601,5781,36.8578,36.8599,36.7601,36.7601,5781,0.0,1.0
2021-07-26,36.93,36.93,36.81,36.8101,3353,36.93,36.93,36.81,36.8101,3353,0.0,1.0
2021-07-27,36.76,36.82,36.66,36.82,14660,36.76,36.82,36.66,36.82,14660,0.0,1.0
2021-07-28,36.84,36.84,36.7463,36.78,9411,36.84,36.84,36.7463,36.78,9411,0.0,1.0
2021-07-29,36.85,36.9212,36.85,36.9,14267,36.85,36.9212,36.85,36.9,14267,0.0,1.0
2021-07-30,36.8,36.82,36.732,36.74,15037,36.8,36.82,36.732,36.74,15037,0.0,1.0
2021-08-02,36.79,36.929,36.74,36.83,7428,36.79,36.929,36.74,36.83,7428,0.0,1.0
2021-08-03,36.88,36.94,36.72,36.74,22364,36.88,36.94,36.72,36.74,22364,0.0,1.0
2021-08-04,36.8,36.88,36.79,36.87,4917,36.8,36.88,36.79,36.87,4917,0.0,1.0
2021-08-05,36.905,36.92,36.84,36.84,5956,36.905,36.92,36.84,36.84,5956,0.0,1.0
2021-08-06,36.9869,37.03,36.94,37.01,6275,36.9869,37.03,36.94,37.01,6275,0.0,1.0
2021-08-09,37.02,37.02,36.97,37.0,898,37.02,37.02,36.97,37.0,898,0.0,1.0
2021-08-10,36.9833,37.0,36.952,36.98,3511,36.9833,37.0,36.952,36.98,3511,0.0,1.0
2021-08-11,37.01,37.038,36.961,37.0,3400,37.01,37.038,36.961,37.0,3400,0.0,1.0
2021-08-12,37.08,37.09,37.0469,37.0469,3357,37.08,37.09,37.0469,37.0469,3357,0.0,1.0
2021-08-13,37.1195,37.16,37.1195,37.14,2351,37.1195,37.16,37.1195,37.14,2351,0.0,1.0
2021-08-16,37.13,37.17,37.0,37.01,6296,37.13,37.17,37.0,37.01,6296,0.0,1.0
2021-08-17,36.98,37.07,36.92,37.0607,5820,36.98,37.07,36.92,37.0607,5820,0.0,1.0
2021-08-18,36.804,37.049,36.804,37.049,1527,36.804,37.049,36.804,37.049,1527,0.0,1.0
2021-08-19,36.8,36.8249,36.54,36.54,16712,36.8,36.8249,36.54,36.54,16712,0.0,1.0
2021-08-20,36.99,37.03,36.98,37.0102,2600,36.99,37.03,36.98,37.0102,2600,0.0,1.0
2021-08-23,37.15,37.1993,36.94,36.94,43932,37.15,37.1993,36.94,36.94,43932,0.0,1.0
2021-08-24,37.23,37.2499,37.18,37.2499,3957,37.23,37.2499,37.18,37.2499,3957,0.0,1.0
2021-08-25,37.22,37.27,37.2,37.22,6833,37.22,37.27,37.2,37.22,6833,0.0,1.0
2021-08-26,37.09,37.2199,37.08,37.2199,14994,37.09,37.2199,37.08,37.2199,14994,0.0,1.0
2021-08-27,37.3011,37.3011,37.161,37.161,32815,37.3011,37.3011,37.161,37.161,32815,0.0,1.0
2021-08-30,37.3982,37.43,37.38,37.38,1360,37.3982,37.43,37.38,37.38,1360,0.0,1.0
2021-08-31,37.31,37.335,37.275,37.2801,6312,37.31,37.335,37.275,37.2801,6312,0.0,1.0
2021-09-01,37.35,37.385,37.32,37.33,17487,37.35,37.385,37.32,37.33,17487,0.0,1.0
2021-09-02,37.3822,37.4198,37.37,37.38,3766,37.3822,37.4198,37.37,37.38,3766,0.0,1.0
2021-09-03,37.3979,37.44,37.36,37.37,6181,37.3979,37.44,37.36,37.37,6181,0.0,1.0
2021-09-07,37.325,37.35,37.27,37.35,5236,37.325,37.35,37.27,37.35,5236,0.0,1.0
2021-09-08,37.3178,37.35,37.2,37.26,270485,37.3178,37.35,37.2,37.26,270485,0.0,1.0
2021-09-09,37.2164,37.2401,37.21,37.2401,13834,37.2164,37.2401,37.21,37.2401,13834,0.0,1.0
2021-09-10,37.0776,37.36,37.0776,37.36,25079,37.0776,37.36,37.0776,37.36,25079,0.0,1.0
2021-09-13,37.1382,37.22,37.09,37.19,4690,37.1382,37.22,37.09,37.19,4690,0.0,1.0
2021-09-14,37.0603,37.12,37.012,37.12,7213,37.0603,37.12,37.012,37.12,7213,0.0,1.0
2021-09-15,37.212,37.212,37.05,37.06,8682,37.212,37.212,37.05,37.06,8682,0.0,1.0
2021-09-16,37.2401,37.2547,37.07,37.07,7621,37.2401,37.2547,37.07,37.07,7621,0.0,1.0
2021-09-17,37.047,37.11,37.0,37.11,2319,37.047,37.11,37.0,37.11,2319,0.0,1.0
2021-09-20,36.63,36.7,36.422,36.6409,220794,36.63,36.7,36.422,36.6409,220794,0.0,1.0
2021-09-21,36.785,36.785,36.67,36.78,11027,36.785,36.785,36.67,36.78,11027,0.0,1.0
2021-09-22,36.9696,37.06,36.81,36.81,22040,36.9696,37.06,36.81,36.81,22040,0.0,1.0
2021-09-23,37.266,37.266,37.03,37.03,2146,37.266,37.266,37.03,37.03,2146,0.0,1.0
2021-09-24,37.35,37.35,37.205,37.205,1999,37.35,37.35,37.205,37.205,1999,0.0,1.0
2021-09-27,37.2017,37.32,37.17,37.17,7247,37.2017,37.32,37.17,37.17,7247,0.0,1.0
2021-09-28,36.8145,37.02,36.7648,36.9501,4688,36.8145,37.02,36.7648,36.9501,4688,0.0,1.0
2021-09-29,36.8457,37.0,36.8,36.82,10857,36.8457,37.0,36.8,36.82,10857,0.0,1.0
2021-09-30,36.6743,37.03,36.61,36.97,12670,36.6743,37.03,36.61,36.97,12670,0.0,1.0
2021-10-01,36.8873,36.97,36.68,36.7,32338,36.8873,36.97,36.68,36.7,32338,0.0,1.0
2021-10-04,36.5761,36.85,36.48,36.85,5336,36.5761,36.85,36.48,36.85,5336,0.0,1.0
2021-10-05,36.8493,36.92,36.82,36.82,3235,36.8493,36.92,36.82,36.82,3235,0.0,1.0
2021-10-06,36.9116,36.9116,36.66,36.66,17814,36.9116,36.9116,36.66,36.66,17814,0.0,1.0
2021-10-07,37.065,37.18,37.065,37.18,4533,37.065,37.18,37.065,37.18,4533,0.0,1.0
2021-10-08,37.0598,37.14,37.03,37.03,5287,37.0598,37.14,37.03,37.03,5287,0.0,1.0
2021-10-11,36.9254,37.11,36.9254,37.09,3433,36.9254,37.11,36.9254,37.09,3433,0.0,1.0
2021-10-12,36.8889,36.93,36.86,36.895,16198,36.8889,36.93,36.86,36.895,16198,0.0,1.0
2021-10-13,36.9722,36.9722,36.82,36.82,1451,36.9722,36.9722,36.82,36.82,1451,0.0,1.0
2021-10-14,37.314,37.314,37.18,37.18,10213,37.314,37.314,37.18,37.18,10213,0.0,1.0
2021-10-15,37.4211,37.4211,37.36,37.39,9295,37.4211,37.4211,37.36,37.39,9295,0.0,1.0
2021-10-18,37.5,37.5,37.37,37.3703,5163,37.5,37.5,37.37,37.3703,5163,0.0,1.0
2021-10-19,37.5964,37.5964,37.5,37.5,5238,37.5964,37.5964,37.5,37.5,5238,0.0,1.0
2021-10-20,37.655,37.6701,37.53,37.67,15248,37.655,37.6701,37.53,37.67,15248,0.0,1.0
2021-10-21,37.6989,37.6989,37.6201,37.63,8529,37.6989,37.6989,37.6201,37.63,8529,0.0,1.0
2021-10-22,37.75,37.75,37.612,37.72,15979,37.75,37.75,37.612,37.72,15979,0.0,1.0
2021-10-25,37.7557,37.7794,37.68,37.68,24731,37.7557,37.7794,37.68,37.68,24731,0.0,1.0
2021-10-26,37.7804,37.82,37.7001,37.8,6734,37.7804,37.82,37.7001,37.8,6734,0.0,1.0
2021-10-27,37.69,37.7993,37.67,37.77,2129,37.69,37.7993,37.67,37.77,2129,0.0,1.0
2021-10-28,37.785,37.8099,37.73,37.73,29549,37.785,37.8099,37.73,37.73,29549,0.0,1.0
2021-10-29,37.8548,37.8548,37.76,37.785,23521,37.8548,37.8548,37.76,37.785,23521,0.0,1.0
2021-11-01,37.8669,37.8891,37.79,37.8685,28479,37.8669,37.8891,37.79,37.8685,28479,0.0,1.0
2021-11-02,37.9,37.9599,37.88,37.93,17980,37.9,37.9599,37.88,37.93,17980,0.0,1.0
2021-11-03,38.0,38.0,37.865,37.89,12107,38.0,38.0,37.865,37.89,12107,0.0,1.0
2021-11-04,38.0296,38.03,38.0,38.01,12932,38.0296,38.03,38.0,38.01,12932,0.0,1.0
2021-11-05,38.0385,38.08,38.0008,38.08,20877,38.0385,38.08,38.0008,38.08,20877,0.0,1.0
2021-11-08,38.0557,38.1117,38.0009,38.11,21200,38.0557,38.1117,38.0009,38.11,21200,0.0,1.0
2021-11-09,37.99,38.06,37.98,38.06,10329,37.99,38.06,37.98,38.06,10329,0.0,1.0
2021-11-10,37.9433,38.0244,37.88,37.99,32548,37.9433,38.0244,37.88,37.99,32548,0.0,1.0
2021-11-11,37.9581,37.9829,37.9571,37.965,3962,37.9581,37.9829,37.9571,37.965,3962,0.0,1.0
2021-11-12,38.0517,38.07,37.97,37.97,5529,38.0517,38.07,37.97,37.97,5529,0.0,1.0
2021-11-15,38.0604,38.1,38.01,38.08,33999,38.0604,38.1,38.01,38.08,33999,0.0,1.0
2021-11-16,38.1,38.17,38.1,38.12,7874,38.1,38.17,38.1,38.12,7874,0.0,1.0
2021-11-17,38.06,38.13,38.05,38.09,286800,38.06,38.13,38.05,38.09,286800,0.0,1.0
2021-11-18,38.0944,38.14,38.02,38.06,9643,38.0944,38.14,38.02,38.06,9643,0.0,1.0
2021-11-19,38.0707,38.0901,38.06,38.09,4069,38.0707,38.0901,38.06,38.09,4069,0.0,1.0
2021-11-22,38.03,38.175,38.0005,38.1,8632,38.03,38.175,38.0005,38.1,8632,0.0,1.0
2021-11-23,38.1161,38.1161,37.97,38.05,23407,38.1161,38.1161,37.97,38.05,23407,0.0,1.0
2021-11-24,38.125,38.125,38.02,38.02,6142,38.125,38.125,38.02,38.02,6142,0.0,1.0
2021-11-26,37.6966,37.85,37.68,37.6901,1279,37.6966,37.85,37.68,37.6901,1279,0.0,1.0
2021-11-29,37.9845,38.0032,37.85,37.86,7451,37.9845,38.0032,37.85,37.86,7451,0.0,1.0
2021-11-30,37.6241,37.86,37.5914,37.82,32019,37.6241,37.86,37.5914,37.82,32019,0.0,1.0
2021-12-01,37.4389,37.91,37.4389,37.87,21263,37.4389,37.91,37.4389,37.87,21263,0.0,1.0
2021-12-02,37.6445,37.67,37.48,37.49,43213,37.6445,37.67,37.48,37.49,43213,0.0,1.0
2021-12-03,37.55,37.7,37.31,37.7,31717,37.55,37.7,37.31,37.7,31717,0.0,1.0
2021-12-06,37.7243,37.7243,37.58,37.58,4276,37.7243,37.7243,37.58,37.58,4276,0.0,1.0
2021-12-07,38.0543,38.0765,38.0,38.01,15583,38.0543,38.0765,38.0,38.01,15583,0.0,1.0
2021-12-08,38.137,38.137,38.02,38.05,2687,38.137,38.137,38.02,38.05,2687,0.0,1.0
2021-12-09,38.0547,38.18,38.0547,38.105,6383,38.0547,38.18,38.0547,38.105,6383,0.0,1.0
2021-12-10,38.2111,38.2111,38.13,38.13,3722,38.2111,38.2111,38.13,38.13,3722,0.0,1.0
2021-12-13,38.1081,38.185,38.08,38.185,1130,38.1081,38.185,38.08,38.185,1130,0.0,1.0
2021-12-14,38.0,38.03,37.9,37.96,8030,38.0,38.03,37.9,37.96,8030,0.0,1.0
2021-12-15,38.2109,38.2109,37.9,37.96,14652,38.2109,38.2109,37.9,37.96,14652,0.0,1.0
2021-12-16,38.0601,38.1399,38.06,38.1399,1537,38.0601,38.1399,38.06,38.1399,1537,0.0,1.0
2021-12-17,37.9913,38.09,37.8816,37.9,8263,37.9913,38.09,37.8816,37.9,8263,0.0,1.0
2021-12-20,37.81,37.81,37.65,37.66,4415,37.81,37.81,37.65,37.66,4415,0.0,1.0
2021-12-21,38.0852,38.0852,37.87,37.87,6764,38.0852,38.0852,37.87,37.87,6764,0.0,1.0
2021-12-22,38.24,38.24,38.09,38.09,5097,38.24,38.24,38.09,38.09,5097,0.0,1.0
2021-12-23,38.3,38.3613,38.28,38.28,5151,38.3,38.3613,38.28,38.28,5151,0.0,1.0
2021-12-27,38.455,38.455,38.36,38.3981,5785,38.455,38.455,38.36,38.3981,5785,0.0,1.0
2021-12-28,38.461,38.49,38.42,38.44,25435,38.461,38.49,38.42,38.44,25435,0.0,1.0
2021-12-29,38.5043,38.54,38.45,38.46,18232,38.5043,38.54,38.45,38.46,18232,0.0,1.0
2021-12-30,38.48,38.5599,38.48,38.4908,5808,38.48,38.5599,38.48,38.4908,5808,0.0,1.0
2021-12-31,38.46,38.52,38.38,38.38,2685,38.46,38.52,38.38,38.38,2685,0.0,1.0
2022-01-03,38.51,38.56,38.45,38.5,15738,38.51,38.56,38.45,38.5,15738,0.0,1.0
2022-01-04,38.5521,38.5616,38.52,38.555,5300,38.5521,38.5616,38.52,38.555,5300,0.0,1.0
2022-01-05,38.3913,38.559,38.3913,38.545,4961,38.3913,38.559,38.3913,38.545,4961,0.0,1.0
2022-01-06,38.3653,38.42,38.32,38.32,8913,38.3653,38.42,38.32,38.32,8913,0.0,1.0
2022-01-07,38.33,38.35,38.31,38.32,10845,38.33,38.35,38.31,38.32,10845,0.0,1.0
2022-01-10,38.43,38.43,38.1202,38.23,3966,38.43,38.43,38.1202,38.23,3966,0.0,1.0
2022-01-11,38.4799,38.53,38.32,38.32,9956,38.4799,38.53,38.32,38.32,9956,0.0,1.0
2022-01-12,38.513,38.555,38.46,38.5,40835,38.513,38.555,38.46,38.5,40835,0.0,1.0
2022-01-13,38.3525,38.49,38.3525,38.485,13907,38.3525,38.49,38.3525,38.485,13907,0.0,1.0
2022-01-14,38.3573,38.36,38.2953,38.35,7169,38.3573,38.36,38.2953,38.35,7169,0.0,1.0
2022-01-18,38.1061,38.22,38.1061,38.1931,31218,38.1061,38.22,38.1061,38.1931,31218,0.0,1.0
2022-01-19,38.0047,38.245,37.97,38.245,6881,38.0047,38.245,37.97,38.245,6881,0.0,1.0
2022-01-20,37.78,38.26,37.73,38.1405,92347,37.78,38.26,37.73,38.1405,92347,0.0,1.0
2022-01-21,37.4,37.69,37.36,37.69,46215,37.4,37.69,37.36,37.69,46215,0.0,1.0
2022-01-24,37.4094,37.4094,36.38,36.94,12294,37.4094,37.4094,36.38,36.94,12294,0.0,1.0
2022-01-25,37.122,37.32,36.85,36.92,559359,37.122,37.32,36.85,36.92,559359,0.0,1.0
2022-01-26,37.06,37.654,36.9716,37.64,20884,37.06,37.654,36.9716,37.64,20884,0.0,1.0
2022-01-27,36.94,37.53,36.92,37.43,37535,36.94,37.53,36.92,37.43,37535,0.0,1.0
2022-01-28,37.5892,37.5892,36.78,36.85,6396,37.5892,37.5892,36.78,36.85,6396,0.0,1.0
2022-01-31,38.0719,38.16,37.51,37.51,39735,38.0719,38.16,37.51,37.51,39735,0.0,1.0
2022-02-01,38.2869,38.2869,38.05,38.06,8459,38.2869,38.2869,38.05,38.06,8459,0.0,1.0
2022-02-02,38.4513,38.51,38.2401,38.4,8973,38.4513,38.51,38.2401,38.4,8973,0.0,1.0
2022-02-03,38.0,38.2887,37.9,38.1,10199,38.0,38.2887,37.9,38.1,10199,0.0,1.0
2022-02-04,38.1502,38.27,37.855,38.05,18302,38.1502,38.27,37.855,38.05,18302,0.0,1.0
2022-02-07,38.057,38.22,38.057,38.08,30337,38.057,38.22,38.057,38.08,30337,0.0,1.0
2022-02-08,38.349,38.39,38.02,38.08,28249,38.349,38.39,38.02,38.08,28249,0.0,1.0
2022-02-09,38.64,38.65,38.52,38.6,16899,38.64,38.65,38.52,38.6,16899,0.0,1.0
2022-02-10,38.2815,38.65,38.1968,38.535,74718,38.2815,38.65,38.1968,38.535,74718,0.0,1.0
2022-02-11,37.8474,38.37,37.71,38.32,92581,37.8474,38.37,37.71,38.32,92581,0.0,1.0
2022-02-14,37.7238,37.79,37.4801,37.75,9976,37.7238,37.79,37.4801,37.75,9976,0.0,1.0
2022-02-15,38.2189,38.23,38.01,38.13,21201,38.2189,38.23,38.01,38.13,21201,0.0,1.0
2022-02-16,38.37,38.49,38.02,38.06,46220,38.37,38.49,38.02,38.06,46220,0.0,1.0
2022-02-17,37.66,38.15,37.58,38.1,55050,37.66,38.15,37.58,38.1,55050,0.0,1.0
2022-02-18,37.37,37.705,37.11,37.64,454157,37.37,37.705,37.11,37.64,454157,0.0,1.0
2022-02-22,37.055,37.37,36.8511,37.22,347624,37.055,37.37,36.8511,37.22,347624,0.0,1.0
2022-02-23,36.62,37.259,36.58,37.22,64734,36.62,37.259,36.58,37.22,64734,0.0,1.0
2022-02-24,36.92,36.95,35.91,35.91,770300,36.92,36.95,35.91,35.91,770300,0.0,1.0
2022-02-25,37.4656,37.53,36.965,37.07,334676,37.4656,37.53,36.965,37.07,334676,0.0,1.0
2022-02-28,37.3882,37.4787,37.12,37.22,61202,37.3882,37.4787,37.12,37.22,61202,0.0,1.0
2022-03-01,37.04,37.4,36.92,37.33,113372,37.04,37.4,36.92,37.33,113372,0.0,1.0
2022-03-02,37.44,37.5399,37.0,37.0,64852,37.44,37.5399,37.0,37.0,64852,0.0,1.0
2022-03-03,37.3,37.51,37.17,37.51,46222,37.3,37.51,37.17,37.51,46222,0.0,1.0
2022-03-04,37.1159,37.1892,36.89,37.15,35861,37.1159,37.1892,36.89,37.15,35861,0.0,1.0
2022-03-07,36.32,37.015,36.32,37.015,54622,36.32,37.015,36.32,37.015,54622,0.0,1.0
2022-03-08,36.22,36.81,36.1689,36.43,92148,36.22,36.81,36.1689,36.43,92148,0.0,1.0
2022-03-09,36.87,36.9899,36.61,36.64,89806,36.87,36.9899,36.61,36.64,89806,0.0,1.0
2022-03-10,36.71,36.8,36.47,36.62,52195,36.71,36.8,36.47,36.62,52195,0.0,1.0
2022-03-11,36.42,36.99,36.42,36.99,33488,36.42,36.99,36.42,36.99,33488,0.0,1.0
2022-03-14,36.28,36.63,36.2,36.53,77290,36.28,36.63,36.2,36.53,77290,0.0,1.0
2022-03-15,36.79,36.81,36.31,36.31,25124,36.79,36.81,36.31,36.31,25124,0.0,1.0
2022-03-16,37.22,37.27,36.77,37.05,27791,37.22,37.27,36.77,37.05,27791,0.0,1.0
2022-03-17,37.5723,37.63,37.2301,37.2301,42903,37.5723,37.63,37.2301,37.2301,42903,0.0,1.0
2022-03-18,37.85,37.93,37.5041,37.55,118049,37.85,37.93,37.5041,37.55,118049,0.0,1.0
2022-03-21,37.82,37.988,37.74,37.98,7998,37.82,37.988,37.74,37.98,7998,0.0,1.0
2022-03-22,38.13,38.17,38.0,38.043,37655,38.13,38.17,38.0,38.043,37655,0.0,1.0
2022-03-23,37.67,38.06,37.67,37.96,516273,37.67,38.06,37.67,37.96,516273,0.0,1.0
2022-03-24,38.18,38.18,37.91,38.0,16153,38.18,38.18,37.91,38.0,16153,0.0,1.0
2022-03-25,38.27,38.27,38.045,38.23,10990,38.27,38.27,38.045,38.23,10990,0.0,1.0
2022-03-28,38.32,38.325,38.0711,38.215,26515,38.32,38.325,38.0711,38.215,26515,0.0,1.0
2022-03-29,38.53,38.5915,38.3812,38.5,62436,38.53,38.5915,38.3812,38.5,62436,0.0,1.0
2022-03-30,38.47,38.57,38.37,38.44,12729,38.47,38.57,38.37,38.44,12729,0.0,1.0
2022-03-31,38.21,38.45,38.2,38.39,14591,38.21,38.45,38.2,38.39,14591,0.0,1.0
2022-04-01,38.18,38.2492,38.0701,38.1774,14988,38.18,38.2492,38.0701,38.1774,14988,0.0,1.0
2022-04-04,38.3884,38.3884,38.2309,38.2309,4109,38.3884,38.3884,38.2309,38.2309,4109,0.0,1.0
2022-04-05,38.15,38.42,38.09,38.42,24063,38.15,38.42,38.09,38.42,24063,0.0,1.0
2022-04-06,37.95,37.99,37.79,37.79,45433,37.95,37.99,37.79,37.79,45433,0.0,1.0
2022-04-07,38.07,38.1299,37.7777,37.91,33476,38.07,38.1299,37.7777,37.91,33476,0.0,1.0
2022-04-08,37.9463,38.1356,37.9463,38.05,8478,37.9463,38.1356,37.9463,38.05,8478,0.0,1.0
2022-04-11,37.56,37.74,37.56,37.74,10149,37.56,37.74,37.56,37.74,10149,0.0,1.0
2022-04-12,37.6,37.815,37.47,37.8,12784,37.6,37.815,37.47,37.8,12784,0.0,1.0
2022-04-13,37.8381,37.8381,37.5567,37.5567,20890,37.8381,37.8381,37.5567,37.5567,20890,0.0,1.0
2022-04-14,37.5,37.83,37.5,37.83,7813,37.5,37.83,37.5,37.83,7813,0.0,1.0
2022-04-18,37.4996,37.6599,37.41,37.5501,14939,37.4996,37.6599,37.41,37.5501,14939,0.0,1.0
2022-04-19,37.9244,37.9244,37.83,37.84,2238,37.9244,37.9244,37.83,37.84,2238,0.0,1.0
2022-04-20,37.9212,37.995,37.8346,37.93,7423,37.9212,37.995,37.8346,37.93,7423,0.0,1.0
2022-04-21,37.5481,38.2,37.53,38.16,13041,37.5481,38.2,37.53,38.16,13041,0.0,1.0
2022-04-22,36.8796,37.31,36.8796,37.3,19168,36.8796,37.31,36.8796,37.3,19168,0.0,1.0
2022-04-25,37.007,37.007,36.4567,36.65,13583,37.007,37.007,36.4567,36.65,13583,0.0,1.0
2022-04-26,36.35,36.86,36.35,36.86,26811,36.35,36.86,36.35,36.86,26811,0.0,1.0
2022-04-27,36.35,36.65,36.35,36.5877,10347,36.35,36.65,36.35,36.5877,10347,0.0,1.0
2022-04-28,36.9217,36.975,36.3857,36.55,12051,36.9217,36.975,36.3857,36.55,12051,0.0,1.0
2022-04-29,36.0188,36.765,36.0188,36.76,7073,36.0188,36.765,36.0188,36.76,7073,0.0,1.0
2022-05-02,36.203,36.255,35.68,36.0016,13290,36.203,36.255,35.68,36.0016,13290,0.0,1.0
2022-05-03,36.349,36.43,36.23,36.33,22774,36.349,36.43,36.23,36.33,22774,0.0,1.0
2022-05-04,37.14,37.15,36.1864,36.29,24914,37.14,37.15,36.1864,36.29,24914,0.0,1.0
2022-05-05,36.1084,36.5325,35.9447,36.5325,32970,36.1084,36.5325,35.9447,36.5325,32970,0.0,1.0
2022-05-06,36.01,36.25,35.715,36.0,59644,36.01,36.25,35.715,36.0,59644,0.0,1.0
2022-05-09,35.23,35.75,35.22,35.75,25968,35.23,35.75,35.22,35.75,25968,0.0,1.0
2022-05-10,35.3264,35.6,35.1,35.58,16845,35.3264,35.6,35.1,35.58,16845,0.0,1.0
2022-05-11,34.98,35.51,34.95,35.315,8703,34.98,35.51,34.95,35.315,8703,0.0,1.0
2022-05-12,34.8518,35.05,34.45,34.81,23576,34.8518,35.05,34.45,34.81,23576,0.0,1.0
2022-05-13,35.49,35.619,35.19,35.19,10507,35.49,35.619,35.19,35.19,10507,0.0,1.0
2022-05-16,35.4302,35.6499,35.295,35.37,15981,35.4302,35.6499,35.295,35.37,15981,0.0,1.0
2022-05-17,35.9086,35.96,35.68,35.77,29100,35.9086,35.96,35.68,35.77,29100,0.0,1.0
2022-05-18,34.8974,35.6,34.82,35.6,59293,34.8974,35.6,34.82,35.6,59293,0.0,1.0
2022-05-19,34.8236,35.07,34.6791,34.8,9742,34.8236,35.07,34.6791,34.8,9742,0.0,1.0
2022-05-20,34.81,35.03,34.27,35.01,126282,34.81,35.03,34.27,35.01,126282,0.0,1.0
2022-05-23,35.2002,35.29,34.92,34.99,19021,35.2002,35.29,34.92,34.99,19021,0.0,1.0
2022-05-24,35.02,35.13,34.67,34.9051,60223,35.02,35.13,34.67,34.9051,60223,0.0,1.0
2022-05-25,35.24,35.44,34.84,34.84,895572,35.24,35.44,34.84,34.84,895572,0.0,1.0
2022-05-26,35.84,35.87,35.32,35.32,49091,35.84,35.87,35.32,35.32,49091,0.0,1.0
2022-05-27,36.3355,36.3355,35.87,35.87,4343,36.3355,36.3355,35.87,35.87,4343,0.0,1.0
2022-05-31,36.24,36.442,36.04,36.09,6683,36.24,36.442,36.04,36.09,6683,0.0,1.0
2022-06-01,36.1,36.23,35.89,36.0563,12431,36.1,36.23,35.89,36.0563,12431,0.0,1.0
2022-06-02,36.4797,36.4797,35.98,35.99,3029,36.4797,36.4797,35.98,35.99,3029,0.0,1.0
2022-06-03,36.15,36.22,36.06,36.22,17820,36.15,36.22,36.06,36.22,17820,0.0,1.0
2022-06-06,36.23,36.2801,36.14,36.27,20423,36.23,36.2801,36.14,36.27,20423,0.0,1.0
2022-06-07,36.38,36.4,36.1,36.3092,5684,36.38,36.4,36.1,36.3092,5684,0.0,1.0
2022-06-08,36.2,36.405,36.09,36.33,6359,36.2,36.405,36.09,36.33,6359,0.0,1.0
2022-06-09,35.55,36.08,35.55,36.08,18121,35.55,36.08,35.55,36.08,18121,0.0,1.0
2022-06-10,34.91,35.25,34.88,35.25,17202,34.91,35.25,34.88,35.25,17202,0.0,1.0
2022-06-13,33.85,34.26,33.81,34.17,4861,33.85,34.26,33.81,34.17,4861,0.0,1.0
2022-06-14,33.86,33.925,33.745,33.84,10836,33.86,33.925,33.745,33.84,10836,0.0,1.0
2022-06-15,34.25,34.3853,33.79,34.09,80206,34.25,34.3853,33.79,34.09,80206,0.0,1.0
2022-06-16,33.365,33.72,33.3006,33.72,22470,33.365,33.72,33.3006,33.72,22470,0.0,1.0
2022-06-17,33.46,33.62,33.28,33.41,35396,33.46,33.62,33.28,33.41,35396,0.0,1.0
2022-06-21,34.02,34.1294,33.81,33.81,19299,34.02,34.1294,33.81,33.81,19299,0.0,1.0
2022-06-22,34.02,34.18,33.88,33.88,38642,34.02,34.18,33.88,33.88,38642,0.0,1.0
2022-06-23,34.2,34.23,33.94,34.14,1078607,34.2,34.23,33.94,34.14,1078607,0.0,1.0
2022-06-24,34.9,34.9,34.6812,34.6812,3513,34.9,34.9,34.6812,34.6812,3513,0.0,1.0
2022-06-27,34.88,35.0,34.84,34.9382,10343,34.88,35.0,34.84,34.9382,10343,0.0,1.0
2022-06-28,34.47,34.9669,34.3793,34.88,22494,34.47,34.9669,34.3793,34.88,22494,0.0,1.0
2022-06-29,34.34,34.41,34.27,34.3,15921,34.34,34.41,34.27,34.3,15921,0.0,1.0
2022-06-30,34.1475,34.4,33.98,34.0,12773,34.1475,34.4,33.98,34.0,12773,0.0,1.0
2022-07-01,34.41,34.465,34.01,34.17,5836,34.41,34.465,34.01,34.17,5836,0.0,1.0
2022-07-05,34.4777,34.4777,34.02,34.05,2319,34.4777,34.4777,34.02,34.05,2319,0.0,1.0
2022-07-06,34.52,34.655,34.5,34.5,5822,34.52,34.655,34.5,34.5,5822,0.0,1.0
2022-07-07,34.98,34.98,34.8099,34.83,2404,34.98,34.98,34.8099,34.83,2404,0.0,1.0
2022-07-08,34.95,35.0,34.79,34.88,5998,34.95,35.0,34.79,34.88,5998,0.0,1.0
2022-07-11,34.59,34.76,34.56,34.68,68821,34.59,34.76,34.56,34.68,68821,0.0,1.0
2022-07-12,34.45,34.71,34.3899,34.705,15139,34.45,34.71,34.3899,34.705,15139,0.0,1.0
2022-07-13,34.3574,34.45,34.06,34.15,9567,34.3574,34.45,34.06,34.15,9567,0.0,1.0
2022-07-14,34.2707,34.2707,33.875,33.8999,9460,34.2707,34.2707,33.875,33.8999,9460,0.0,1.0
2022-07-15,34.68,34.68,34.49,34.49,22673,34.68,34.68,34.49,34.49,22673,0.0,1.0
2022-07-18,34.5005,34.92,34.44,34.92,5907,34.5005,34.92,34.44,34.92,5907,0.0,1.0
2022-07-19,35.1335,35.1335,34.71,34.72,2821,35.1335,35.1335,34.71,34.72,2821,0.0,1.0
2022-07-20,35.32,35.3491,35.11,35.11,4771,35.32,35.3491,35.11,35.11,4771,0.0,1.0
2022-07-21,35.5146,35.5146,35.159,35.21,2598,35.5146,35.5146,35.159,35.21,2598,0.0,1.0
2022-07-22,35.3052,35.569,35.18,35.53,29770,35.3052,35.569,35.18,35.53,29770,0.0,1.0
2022-07-25,35.3489,35.3489,35.25,35.31,8261,35.3489,35.3489,35.25,35.31,8261,0.0,1.0
2022-07-26,35.1026,35.23,35.0801,35.23,2176,35.1026,35.23,35.0801,35.23,2176,0.0,1.0
2022-07-27,35.7175,35.7175,35.32,35.36,11795,35.7175,35.7175,35.32,35.36,11795,0.0,1.0
2022-07-28,35.9779,35.985,35.64,35.64,3796,35.9779,35.985,35.64,35.64,3796,0.0,1.0
2022-07-29,36.3,36.42,36.03,36.03,29714,36.3,36.42,36.03,36.03,29714,0.0,1.0
2022-08-01,36.2469,36.34,36.2469,36.34,13097,36.2469,36.34,36.2469,36.34,13097,0.0,1.0
2022-08-02,36.0922,36.345,36.0922,36.1299,2977,36.0922,36.345,36.0922,36.1299,2977,0.0,1.0
2022-08-03,36.4866,36.515,36.34,36.34,5801,36.4866,36.515,36.34,36.34,5801,0.0,1.0
2022-08-04,36.46,36.48,36.39,36.46,13327,36.46,36.48,36.39,36.46,13327,0.0,1.0
2022-08-05,36.3963,36.406,36.27,36.27,3857,36.3963,36.406,36.27,36.27,3857,0.0,1.0
2022-08-08,36.43,36.63,36.32,36.63,5533,36.43,36.63,36.32,36.63,5533,0.0,1.0
2022-08-09,36.27,36.32,36.2327,36.31,7593,36.27,36.32,36.2327,36.31,7593,0.0,1.0
2022-08-10,36.7877,36.79,36.67,36.67,5701,36.7877,36.79,36.67,36.67,5701,0.0,1.0
2022-08-11,36.7717,37.065,36.7642,36.95,6822,36.7717,37.065,36.7642,36.95,6822,0.0,1.0
2022-08-12,37.1916,37.1916,36.89,36.89,11339,37.1916,37.1916,36.89,36.89,11339,0.0,1.0
2022-08-15,37.35,37.38,37.14,37.2169,205085,37.35,37.38,37.14,37.2169,205085,0.0,1.0
2022-08-16,37.3889,37.45,37.235,37.3,72538,37.3889,37.45,37.235,37.3,72538,0.0,1.0
2022-08-17,37.2207,37.37,37.15,37.24,114616,37.2207,37.37,37.15,37.24,114616,0.0,1.0
2022-08-18,37.2798,37.35,37.2,37.21,48975,37.2798,37.35,37.2,37.21,48975,0.0,1.0
2022-08-19,36.98,37.14,36.9,37.14,20331,36.98,37.14,36.9,37.14,20331,0.0,1.0
2022-08-22,36.438,36.59,36.42,36.59,17354,36.438,36.59,36.42,36.59,17354,0.0,1.0
2022-08-23,36.44,36.55,36.2701,36.2701,45637,36.44,36.55,36.2701,36.2701,45637,0.0,1.0
2022-08-24,36.49,36.54,36.4197,36.425,962352,36.49,36.54,36.4197,36.425,962352,0.0,1.0
2022-08-25,36.7939,36.7939,36.5401,36.55,28285,36.7939,36.7939,36.5401,36.55,28285,0.0,1.0
2022-08-26,35.9952,36.78,35.9952,36.62,13810,35.9952,36.78,35.9952,36.62,13810,0.0,1.0
2022-08-29,35.78,35.965,35.78,35.83,98309,35.78,35.965,35.78,35.83,98309,0.0,1.0
2022-08-30,35.5567,35.8917,35.4601,35.84,10562,35.5567,35.8917,35.4601,35.84,10562,0.0,1.0
2022-08-31,35.382,35.6223,35.382,35.6,7917,35.382,35.6223,35.382,35.6,7917,0.0,1.0
2022-09-01,35.4502,35.4502,35.07,35.3,15671,35.4502,35.4502,35.07,35.3,15671,0.0,1.0
2022-09-02,35.2221,35.79,35.2221,35.79,9519,35.2221,35.79,35.2221,35.79,9519,0.0,1.0
2022-09-06,35.1481,35.355,35.0501,35.24,19728,35.1481,35.355,35.0501,35.24,19728,0.0,1.0
2022-09-07,35.54,35.59,35.345,35.345,13199,35.54,35.59,35.345,35.345,13199,0.0,1.0
2022-09-08,35.6993,35.7,35.3633,35.3633,19360,35.6993,35.7,35.3633,35.3633,19360,0.0,1.0
2022-09-09,36.0983,36.17,35.9616,36.01,11448,36.0983,36.17,35.9616,36.01,11448,0.0,1.0
2022-09-12,36.3458,36.37,36.1802,36.1802,26472,36.3458,36.37,36.1802,36.1802,26472,0.0,1.0
2022-09-13,35.2923,35.8,35.2923,35.66,12916,35.2923,35.8,35.2923,35.66,12916,0.0,1.0
2022-09-14,35.3698,35.4499,35.26,35.284,5183,35.3698,35.4499,35.26,35.284,5183,0.0,1.0
2022-09-15,35.1702,35.47,35.13,35.2801,9543,35.1702,35.47,35.13,35.2801,9543,0.0,1.0
2022-09-16,35.0142,35.0142,34.82,34.85,7052,35.0142,35.0142,34.82,34.85,7052,0.0,1.0
2022-09-19,35.2,35.2,34.82,34.82,4745,35.2,35.2,34.82,34.82,4745,0.0,1.0
2022-09-20,34.9287,35.01,34.77,34.9001,52333,34.9287,35.01,34.77,34.9001,52333,0.0,1.0
2022-09-21,34.59,35.1,34.544,35.035,999674,34.59,35.1,34.544,35.035,999674,0.0,1.0
2022-09-22,34.46,34.49,34.3387,34.44,15233,34.46,34.49,34.3387,34.44,15233,0.0,1.0
2022-09-23,34.04,34.0489,33.6771,34.04,9210,34.04,34.0489,33.6771,34.04,9210,0.0,1.0
2022-09-26,33.75,34.105,33.695,33.91,11811,33.75,34.105,33.695,33.91,11811,0.0,1.0
2022-09-27,33.6947,34.07,33.532,34.07,15142,33.6947,34.07,33.532,34.07,15142,0.0,1.0
2022-09-28,34.1834,34.235,33.73,33.73,160397,34.1834,34.235,33.73,33.73,160397,0.0,1.0
2022-09-29,33.64,33.77,33.48,33.59,50875,33.64,33.77,33.48,33.59,50875,0.0,1.0
2022-09-30,33.41,33.9,33.36,33.68,211443,33.41,33.9,33.36,33.68,211443,0.0,1.0
2022-10-03,33.91,34.08,33.53,33.53,15929,33.91,34.08,33.53,33.53,15929,0.0,1.0
2022-10-04,34.5902,34.5902,34.48,34.5815,8706,34.5902,34.5902,34.48,34.5815,8706,0.0,1.0
2022-10-05,34.53,34.64,34.2292,34.29,107326,34.53,34.64,34.2292,34.29,107326,0.0,1.0
2022-10-06,34.315,34.58,34.29,34.36,10104,34.315,34.58,34.29,34.36,10104,0.0,1.0
2022-10-07,33.67,33.9427,33.66,33.93,15431,33.67,33.9427,33.66,33.93,15431,0.0,1.0
2022-10-10,33.55,33.72,33.415,33.72,115431,33.55,33.72,33.415,33.72,115431,0.0,1.0
2022-10-11,33.32,33.67,33.23,33.3295,14961,33.32,33.67,33.23,33.3295,14961,0.0,1.0
2022-10-12,33.29,33.4654,33.29,33.36,33247,33.29,33.4654,33.29,33.36,33247,0.0,1.0
2022-10-13,33.87,33.96,32.85,32.85,8627,33.87,33.96,32.85,32.85,8627,0.0,1.0
2022-10-14,33.37,34.12,33.37,34.12,27077,33.37,34.12,33.37,34.12,27077,0.0,1.0
2022-10-17,33.9518,34.04,33.87,33.89,11431,33.9518,34.04,33.87,33.89,11431,0.0,1.0
2022-10-18,34.23,34.48,34.03,34.48,2207,34.23,34.48,34.03,34.48,2207,0.0,1.0
2022-10-19,34.059,34.21,34.02,34.21,2567,34.059,34.21,34.02,34.21,2567,0.0,1.0
2022-10-20,33.927,34.25,33.87,34.02,2438,33.927,34.25,33.87,34.02,2438,0.0,1.0
2022-10-21,34.4213,34.4315,33.86,33.87,6674,34.4213,34.4315,33.86,33.87,6674,0.0,1.0
2022-10-24,34.6709,34.75,34.47,34.62,2973,34.6709,34.75,34.47,34.62,2973,0.0,1.0
2022-10-25,35.039,35.04,34.88,34.88,4008,35.039,35.04,34.88,34.88,4008,0.0,1.0
2022-10-26,34.9094,35.06,34.87,34.87,3691,34.9094,35.06,34.87,34.87,3691,0.0,1.0
2022-10-27,34.79,35.04,34.742,35.04,30517,34.79,35.04,34.742,35.04,30517,0.0,1.0
2022-10-28,35.3098,35.3098,34.92,34.94,5017,35.3098,35.3098,34.92,34.94,5017,0.0,1.0
2022-10-31,35.1748,35.24,35.155,35.17,33061,35.1748,35.24,35.155,35.17,33061,0.0,1.0
2022-11-01,35.1226,35.16,35.05,35.15,15137,35.1226,35.16,35.05,35.15,15137,0.0,1.0
2022-11-02,34.5849,35.02,34.5849,34.98,15109,34.5849,35.02,34.5849,34.98,15109,0.0,1.0
2022-11-03,34.3642,34.51,34.26,34.26,7003,34.3642,34.51,34.26,34.26,7003,0.0,1.0
2022-11-04,34.6501,34.79,34.41,34.5,4037,34.6501,34.79,34.41,34.5,4037,0.0,1.0
2022-11-07,34.8811,34.8811,34.69,34.705,5763,34.8811,34.8811,34.69,34.705,5763,0.0,1.0
2022-11-08,35.0,35.13,34.844,34.96,47155,35.0,35.13,34.844,34.96,47155,0.0,1.0
2022-11-09,34.5516,34.92,34.5516,34.88,6260,34.5516,34.92,34.5516,34.88,6260,0.0,1.0
2022-11-10,35.73,35.74,35.4301,35.45,35601,35.73,35.74,35.4301,35.45,35601,0.0,1.0
2022-11-11,35.8734,35.89,35.67,35.7,9710,35.8734,35.89,35.67,35.7,9710,0.0,1.0
2022-11-14,35.71,35.94,35.71,35.94,1989,35.71,35.94,35.71,35.94,1989,0.0,1.0
2022-11-15,35.8608,36.02,35.79,36.01,27303,35.8608,36.02,35.79,36.01,27303,0.0,1.0
2022-11-16,35.7418,35.87,35.74,35.87,1466,35.7418,35.87,35.74,35.87,1466,0.0,1.0
2022-11-17,35.65,35.67,35.46,35.46,10434,35.65,35.67,35.46,35.46,10434,0.0,1.0
2022-11-18,35.78,35.82,35.644,35.78,35004,35.78,35.82,35.644,35.78,35004,0.0,1.0
2022-11-21,35.71,35.77,35.67,35.67,8951,35.71,35.77,35.67,35.67,8951,0.0,1.0
2022-11-22,35.9925,35.9925,35.86,35.87,7846,35.9925,35.9925,35.86,35.87,7846,0.0,1.0
2022-11-23,36.07,36.1699,35.992,36.06,20666,36.07,36.1699,35.992,36.06,20666,0.0,1.0
2022-11-25,36.095,36.1086,36.08,36.1086,1311,36.095,36.1086,36.08,36.1086,1311,0.0,1.0
2022-11-28,35.81,35.9317,35.79,35.9,6121,35.81,35.9317,35.79,35.9,6121,0.0,1.0
2022-11-29,35.7683,35.82,35.73,35.77,1958,35.7683,35.82,35.73,35.77,1958,0.0,1.0
2022-11-30,36.34,36.34,35.7,35.78,2211,36.34,36.34,35.7,35.78,2211,0.0,1.0
2022-12-01,36.3572,36.41,36.265,36.35,9651,36.3572,36.41,36.265,36.35,9651,0.0,1.0
2022-12-02,36.37,36.4,36.242,36.25,13942,36.37,36.4,36.242,36.25,13942,0.0,1.0
2022-12-05,36.0899,36.3,35.951,36.3,8498,36.0899,36.3,35.951,36.3,8498,0.0,1.0
2022-12-06,35.7604,35.98,35.62,35.98,29311,35.7604,35.98,35.62,35.98,29311,0.0,1.0
2022-12-07,35.7285,35.81,35.65,35.81,4107,35.7285,35.81,35.65,35.81,4107,0.0,1.0
2022-12-08,35.86,35.9172,35.77,35.88,7443,35.86,35.9172,35.77,35.88,7443,0.0,1.0
2022-12-09,35.79,35.9599,35.77,35.84,5547,35.79,35.9599,35.77,35.84,5547,0.0,1.0
2022-12-12,35.9992,35.9992,35.71,35.71,16409,35.9992,35.9992,35.71,35.71,16409,0.0,1.0
2022-12-13,36.15,36.446,36.04,36.4201,8672,36.15,36.446,36.04,36.4201,8672,0.0,1.0
2022-12-14,36.1351,36.39,36.1351,36.36,3991,36.1351,36.39,36.1351,36.36,3991,0.0,1.0
2022-12-15,35.666,35.666,35.622,35.63,902,35.666,35.666,35.622,35.63,902,0.0,1.0
2022-12-16,35.5133,35.54,35.322,35.5,82249,35.5133,35.54,35.322,35.5,82249,0.0,1.0
2022-12-19,35.3593,35.475,35.24,35.475,9094,35.3593,35.475,35.24,35.475,9094,0.0,1.0
2022-12-20,35.39,35.49,35.28,35.28,46096,35.39,35.49,35.28,35.28,46096,0.0,1.0
2022-12-21,35.7007,35.76,35.68,35.69,866329,35.7007,35.76,35.68,35.69,866329,0.0,1.0
2022-12-22,35.37,35.41,35.07,35.41,125695,35.37,35.41,35.07,35.41,125695,0.0,1.0
2022-12-23,35.5499,35.5499,35.455,35.4899,6690,35.5499,35.5499,35.455,35.4899,6690,0.0,1.0
2022-12-27,35.5097,35.53,35.45,35.45,9523,35.5097,35.53,35.45,35.45,9523,0.0,1.0
2022-12-28,35.27,35.6,35.24,35.6,3880,35.27,35.6,35.24,35.6,3880,0.0,1.0
2022-12-29,35.58,35.65,35.55,35.55,3832,35.58,35.65,35.55,35.55,3832,0.0,1.0
2022-12-30,35.5734,35.5734,35.36,35.45,15684,35.5734,35.5734,35.36,35.45,15684,0.0,1.0
2023-01-03,35.5271,35.56,35.42,35.48,7850,35.5271,35.56,35.42,35.48,7850,0.0,1.0
2023-01-04,35.65,35.7687,35.532,35.63,9888,35.65,35.7687,35.532,35.63,9888,0.0,1.0
2023-01-05,35.4866,35.6,35.48,35.485,8562,35.4866,35.6,35.48,35.485,8562,0.0,1.0
2023-01-06,35.943,35.943,35.58,35.58,9296,35.943,35.943,35.58,35.58,9296,0.0,1.0
2023-01-09,35.9427,36.165,35.9427,36.06,7324,35.9427,36.165,35.9427,36.06,7324,0.0,1.0
2023-01-10,36.0995,36.0995,36.01,36.01,3217,36.0995,36.0995,36.01,36.01,3217,0.0,1.0
2023-01-11,36.2447,36.2683,36.16,36.16,2734,36.2447,36.2683,36.16,36.16,2734,0.0,1.0
2023-01-12,36.37,36.44,36.32,36.32,4513,36.37,36.44,36.32,36.32,4513,0.0,1.0
2023-01-13,36.4901,36.4901,36.3974,36.415,4581,36.4901,36.4901,36.3974,36.415,4581,0.0,1.0
2023-01-17,36.4679,36.52,36.4101,36.48,7588,36.4679,36.52,36.4101,36.48,7588,0.0,1.0
2023-01-18,36.2739,36.58,36.2739,36.58,2616,36.2739,36.58,36.2739,36.58,2616,0.0,1.0
2023-01-19,36.142,36.21,36.105,36.15,7290,36.142,36.21,36.105,36.15,7290,0.0,1.0
2023-01-20,36.4498,36.481,36.25,36.25,5407,36.4498,36.481,36.25,36.25,5407,0.0,1.0
2023-01-23,36.64,36.64,36.4,36.4,8785,36.64,36.64,36.4,36.4,8785,0.0,1.0
2023-01-24,36.5848,36.64,36.502,36.52,57518,36.5848,36.64,36.502,36.52,57518,0.0,1.0
2023-01-25,36.5906,36.61,36.41,36.44,803645,36.5906,36.61,36.41,36.44,803645,0.0,1.0
2023-01-26,36.74,36.74,36.62,36.66,4531,36.74,36.74,36.62,36.66,4531,0.0,1.0
2023-01-27,36.768,36.7967,36.69,36.69,16184,36.768,36.7967,36.69,36.69,16184,0.0,1.0
2023-01-30,36.66,36.735,36.63,36.735,12966,36.66,36.735,36.63,36.735,12966,0.0,1.0
2023-01-31,36.7773,36.82,36.7,36.7,7929,36.7773,36.82,36.7,36.7,7929,0.0,1.0
2023-02-01,36.862,36.969,36.73,36.81,25581,36.862,36.969,36.73,36.81,25581,0.0,1.0
2023-02-02,36.9839,37.06,36.955,36.97,6453,36.9839,37.06,36.955,36.97,6453,0.0,1.0
2023-02-03,36.925,37.0,36.87,36.94,64956,36.925,37.0,36.87,36.94,64956,0.0,1.0
2023-02-06,36.9333,36.98,36.9,36.9104,12543,36.9333,36.98,36.9,36.9104,12543,0.0,1.0
2023-02-07,36.965,36.99,36.87,36.87,18387,36.965,36.99,36.87,36.87,18387,0.0,1.0
2023-02-08,36.98,37.02,36.92,36.942,555777,36.98,37.02,36.92,36.942,555777,0.0,1.0
2023-02-09,36.9402,37.03,36.9191,37.03,70482,36.9402,37.03,36.9191,37.03,70482,0.0,1.0
2023-02-10,36.9786,36.9899,36.9269,36.94,34233,36.9786,36.9899,36.9269,36.94,34233,0.0,1.0
2023-02-13,37.025,37.05,36.99,37.01,56145,37.025,37.05,36.99,37.01,56145,0.0,1.0
2023-02-14,37.0441,37.06,37.01,37.06,28056,37.0441,37.06,37.01,37.06,28056,0.0,1.0
2023-02-15,37.07,37.07,37.0101,37.06,85720,37.07,37.07,37.0101,37.06,85720,0.0,1.0
2023-02-16,37.07,37.0899,37.025,37.0312,88330,37.07,37.0899,37.025,37.0312,88330,0.0,1.0
2023-02-17,37.02,37.11,36.98,37.11,428318,37.02,37.11,36.98,37.11,428318,0.0,1.0
2023-02-21,36.55,36.85,36.48,36.85,197856,36.55,36.85,36.48,36.85,197856,0.0,1.0
2023-02-22,36.5,36.65,36.42,36.49,232746,36.5,36.65,36.42,36.49,232746,0.0,1.0
2023-02-23,36.66,36.74,36.36,36.74,1003356,36.66,36.74,36.36,36.74,1003356,0.0,1.0
2023-02-24,36.39,36.3954,36.16,36.34,40797,36.39,36.3954,36.16,36.34,40797,0.0,1.0
2023-02-27,36.41,36.649,36.41,36.64,24711,36.41,36.649,36.41,36.64,24711,0.0,1.0
2023-02-28,36.459,36.569,36.419,36.46,23128,36.459,36.569,36.419,36.46,23128,0.0,1.0
2023-03-01,36.3,36.755,36.2001,36.44,147387,36.3,36.755,36.2001,36.44,147387,0.0,1.0
2023-03-02,36.49,36.53,36.125,36.17,31487,36.49,36.53,36.125,36.17,31487,0.0,1.0
2023-03-03,36.93,36.93,36.59,36.62,101041,36.93,36.93,36.59,36.62,101041,0.0,1.0
2023-03-06,36.91,37.1,36.89,36.985,37382,36.91,37.1,36.89,36.985,37382,0.0,1.0
2023-03-07,36.5157,36.94,36.4705,36.94,53207,36.5157,36.94,36.4705,36.94,53207,0.0,1.0
2023-03-08,36.57,36.6,36.39,36.52,21016,36.57,36.6,36.39,36.52,21016,0.0,1.0
2023-03-09,36.06,36.68,36.05,36.64,30348,36.06,36.68,36.05,36.64,30348,0.0,1.0
2023-03-10,35.6779,36.15,35.6,35.915,58471,35.6779,36.15,35.6,35.915,58471,0.0,1.0
2023-03-13,35.7,35.965,35.37,35.38,27762,35.7,35.965,35.37,35.38,27762,0.0,1.0
2023-03-14,36.135,36.26,35.8205,36.01,35606,36.135,36.26,35.8205,36.01,35606,0.0,1.0
2023-03-15,35.92,35.92,35.5913,35.83,24587,35.92,35.92,35.5913,35.83,24587,0.0,1.0
2023-03-16,36.36,36.408,35.819,35.85,31420,36.36,36.408,35.819,35.85,31420,0.0,1.0
2023-03-17,36.14,36.43,36.0312,36.38,36232,36.14,36.43,36.0312,36.38,36232,0.0,1.0
2023-03-20,36.3,36.3599,36.15,36.22,30925,36.3,36.3599,36.15,36.22,30925,0.0,1.0
2023-03-21,36.7,36.7499,36.484,36.64,56102,36.7,36.7499,36.484,36.64,56102,0.0,1.0
2023-03-22,36.28,36.94,36.28,36.64,91566,36.28,36.94,36.28,36.64,91566,0.0,1.0
2023-03-23,36.35,36.73,36.2701,36.5,21731,36.35,36.73,36.2701,36.5,21731,0.0,1.0
2023-03-24,36.53,36.53,36.15,36.15,9809,36.53,36.53,36.15,36.15,9809,0.0,1.0
2023-03-27,36.56,36.659,36.5269,36.61,6069,36.56,36.659,36.5269,36.61,6069,0.0,1.0
2023-03-28,36.53,36.55,36.37,36.46,20129,36.53,36.55,36.37,36.46,20129,0.0,1.0
2023-03-29,36.91,36.91,36.7301,36.82,19820,36.91,36.91,36.7301,36.82,19820,0.0,1.0
2023-03-30,36.99,37.05,36.9,36.95,27545,36.99,37.05,36.9,36.95,27545,0.0,1.0
2023-03-31,37.38,37.4,37.11,37.12,48265,37.38,37.4,37.11,37.12,48265,0.0,1.0
2023-04-03,37.54,37.54,37.36,37.41,27989,37.54,37.54,37.36,37.41,27989,0.0,1.0
2023-04-04,37.3516,37.55,37.28,37.48,20742,37.3516,37.55,37.28,37.48,20742,0.0,1.0
2023-04-05,37.32,37.32,37.19,37.3114,17472,37.32,37.32,37.19,37.3114,17472,0.0,1.0
2023-04-06,37.35,37.4,37.2,37.2,37796,37.35,37.4,37.2,37.2,37796,0.0,1.0
2023-04-10,37.38,37.3899,37.18,37.2241,39833,37.38,37.3899,37.18,37.2241,39833,0.0,1.0
2023-04-11,37.44,37.53,37.37,37.4,26606,37.44,37.53,37.37,37.4,26606,0.0,1.0
2023-04-12,37.28,37.5487,37.27,37.5,12328,37.28,37.5487,37.27,37.5,12328,0.0,1.0
2023-04-13,37.69,37.69,37.385,37.385,17360,37.69,37.69,37.385,37.385,17360,0.0,1.0
2023-04-14,37.61,37.7369,37.48,37.7369,14594,37.61,37.7369,37.48,37.7369,14594,0.0,1.0
2023-04-17,37.72,37.72,37.5281,37.54,8197,37.72,37.72,37.5281,37.54,8197,0.0,1.0
2023-04-18,37.77,37.8325,37.64,37.8,13504,37.77,37.8325,37.64,37.8,13504,0.0,1.0
2023-04-19,37.75,37.77,37.55,37.58,26783,37.75,37.77,37.55,37.58,26783,0.0,1.0
2023-04-20,37.6,37.67,37.4701,37.59,12742,37.6,37.67,37.4701,37.59,12742,0.0,1.0
2023-04-21,37.64,37.64,37.508,37.55,9218,37.64,37.64,37.508,37.55,9218,0.0,1.0
2023-04-24,37.6408,37.6899,37.5101,37.54,694030,37.6408,37.6899,37.5101,37.54,694030,0.0,1.0
2023-04-25,37.25,37.51,37.235,37.51,98585,37.25,37.51,37.235,37.51,98585,0.0,1.0
2023-04-26,37.09,37.3299,37.09,37.26,326376,37.09,37.3299,37.09,37.26,326376,0.0,1.0
2023-04-27,37.68,37.68,37.3454,37.35,17578,37.68,37.68,37.3454,37.35,17578,0.0,1.0
2023-04-28,37.91,37.91,37.54,37.54,83355,37.91,37.91,37.54,37.54,83355,0.0,1.0
2023-05-01,37.873,37.96,37.8401,37.89,5117,37.873,37.96,37.8401,37.89,5117,0.0,1.0
2023-05-02,37.52,37.6,37.38,37.51,40222,37.52,37.6,37.38,37.51,40222,0.0,1.0
2023-05-03,37.38,37.91,37.33,37.58,109403,37.38,37.91,37.33,37.58,109403,0.0,1.0
2023-05-04,37.1609,37.25,37.06,37.23,57586,37.1609,37.25,37.06,37.23,57586,0.0,1.0
2023-05-05,37.6593,37.7187,37.5,37.5,11675,37.6593,37.7187,37.5,37.5,11675,0.0,1.0
2023-05-08,37.71,37.72,37.59,37.685,16086,37.71,37.72,37.59,37.685,16086,0.0,1.0
2023-05-09,37.59,37.64,37.56,37.5684,12278,37.59,37.64,37.56,37.5684,12278,0.0,1.0
2023-05-10,37.69,37.7799,37.485,37.77,18671,37.69,37.7799,37.485,37.77,18671,0.0,1.0
2023-05-11,37.67,37.67,37.543,37.5799,59001,37.67,37.67,37.543,37.5799,59001,0.0,1.0
2023-05-12,37.64,37.78,37.4401,37.71,11843,37.64,37.78,37.4401,37.71,11843,0.0,1.0
2023-05-15,37.693,37.7695,37.54,37.6,10609,37.693,37.7695,37.54,37.6,10609,0.0,1.0
2023-05-16,37.5322,37.67,37.5322,37.651,11141,37.5322,37.67,37.5322,37.651,11141,0.0,1.0
2023-05-17,37.88,37.89,37.542,37.542,11339,37.88,37.89,37.542,37.542,11339,0.0,1.0
2023-05-18,38.15,38.16,37.8069,37.8069,8605,38.15,38.16,37.8069,37.8069,8605,0.0,1.0
2023-05-19,38.0834,38.1001,37.9975,38.1001,6668,38.0834,38.1001,37.9975,38.1001,6668,0.0,1.0
2023-05-22,38.0651,38.16,38.05,38.08,19945,38.0651,38.16,38.05,38.08,19945,0.0,1.0
2023-05-23,37.7602,37.9957,37.7401,37.9346,10813,37.7602,37.9957,37.7401,37.9346,10813,0.0,1.0
2023-05-24,37.5613,37.64,37.47,37.5599,42146,37.5613,37.64,37.47,37.5599,42146,0.0,1.0
2023-05-25,37.7844,37.84,37.6303,37.73,6284,37.7844,37.84,37.6303,37.73,6284,0.0,1.0
2023-05-26,38.1702,38.22,37.821,37.821,18336,38.1702,38.22,37.821,37.821,18336,0.0,1.0
2023-05-30,38.1412,38.28,38.04,38.24,16917,38.1412,38.28,38.04,38.24,16917,0.0,1.0
2023-05-31,38.05,38.13,37.935,38.05,18959,38.05,38.13,37.935,38.05,18959,0.0,1.0
2023-06-01,38.2675,38.3211,38.02,38.02,13534,38.2675,38.3211,38.02,38.02,13534,0.0,1.0
2023-06-02,38.6974,38.7499,38.5001,38.55,7883,38.6974,38.7499,38.5001,38.55,7883,0.0,1.0
2023-06-05,38.62,38.7511,38.59,38.71,22806,38.62,38.7511,38.59,38.71,22806,0.0,1.0
2023-06-06,38.69,38.75,38.56,38.56,79791,38.69,38.75,38.56,38.56,79791,0.0,1.0
2023-06-07,38.6027,38.72,38.58,38.72,6052,38.6027,38.72,38.58,38.72,6052,0.0,1.0
2023-06-08,38.75,38.7799,38.59,38.67,13852,38.75,38.7799,38.59,38.67,13852,0.0,1.0
2023-06-09,38.8267,38.891,38.75,38.891,2989,38.8267,38.891,38.75,38.891,2989,0.0,1.0
2023-06-12,39.0984,39.0984,38.83,38.83,35487,39.0984,39.0984,38.83,38.83,35487,0.0,1.0
2023-06-13,39.2329,39.3,39.11,39.18,15248,39.2329,39.3,39.11,39.18,15248,0.0,1.0
2023-06-14,39.24,39.38,39.145,39.28,9852,39.24,39.38,39.145,39.28,9852,0.0,1.0
2023-06-15,39.5594,39.63,39.375,39.375,10473,39.5594,39.63,39.375,39.375,10473,0.0,1.0
2023-06-16,39.4974,39.675,39.49,39.675,36821,39.4974,39.675,39.49,39.675,36821,0.0,1.0
2023-06-20,39.3942,39.44,39.22,39.27,19274,39.3942,39.44,39.22,39.27,19274,0.0,1.0
2023-06-21,39.22,39.33,39.19,39.19,104002,39.22,39.33,39.19,39.19,104002,0.0,1.0
2023-06-22,39.3,39.345,39.14,39.14,565638,39.3,39.345,39.14,39.14,565638,0.0,1.0
2023-06-23,39.1929,39.24,39.131,39.17,7755,39.1929,39.24,39.131,39.17,7755,0.0,1.0
2023-06-26,39.0745,39.249,39.0745,39.21,10735,39.0745,39.249,39.0745,39.21,10735,0.0,1.0
2023-06-27,39.3649,39.3896,39.08,39.08,20668,39.3649,39.3896,39.08,39.08,20668,0.0,1.0
2023-06-28,39.43,39.43,39.26,39.33,23183,39.43,39.43,39.26,39.33,23183,0.0,1.0
2023-06-29,39.4817,39.52,39.3,39.3,42253,39.4817,39.52,39.3,39.3,42253,0.0,1.0
2023-06-30,39.835,39.8783,39.756,39.7599,7237,39.835,39.8783,39.756,39.7599,7237,0.0,1.0
2023-07-03,39.83,39.9,39.76,39.78,16959,39.83,39.9,39.76,39.78,16959,0.0,1.0
2023-07-05,39.797,39.87,39.75,39.8,15461,39.797,39.87,39.75,39.8,15461,0.0,1.0
2023-07-06,39.5878,39.6,39.38,39.45,11223,39.5878,39.6,39.38,39.45,11223,0.0,1.0
2023-07-07,39.5399,39.736,39.53,39.56,17956,39.5399,39.736,39.53,39.56,17956,0.0,1.0
2023-07-10,39.61,39.61,39.48,39.48,5870,39.61,39.61,39.48,39.48,5870,0.0,1.0
2023-07-11,39.7807,39.7807,39.5701,39.5701,7175,39.7807,39.7807,39.5701,39.5701,7175,0.0,1.0
2023-07-12,39.99,40.1,39.9401,40.1,723191,39.99,40.1,39.9401,40.1,723191,0.0,1.0
2023-07-13,40.21,40.22,40.07,40.07,7018,40.21,40.22,40.07,40.07,7018,0.0,1.0
2023-07-14,40.168,40.29,40.168,40.28,86065,40.168,40.29,40.168,40.28,86065,0.0,1.0
2023-07-17,40.2839,40.2839,40.17,40.17,11463,40.2839,40.2839,40.17,40.17,11463,0.0,1.0
2023-07-18,40.4557,40.5,40.2801,40.3,10263,40.4557,40.5,40.2801,40.3,10263,0.0,1.0
2023-07-19,40.475,40.55,40.41,40.4501,26652,40.475,40.55,40.41,40.4501,26652,0.0,1.0
2023-07-20,40.3213,40.469,40.3195,40.35,9314,40.3213,40.469,40.3195,40.35,9314,0.0,1.0
2023-07-21,40.3498,40.45,40.3,40.38,80131,40.3498,40.45,40.3,40.38,80131,0.0,1.0
2023-07-24,40.48,40.51,40.352,40.37,12971,40.48,40.51,40.352,40.37,12971,0.0,1.0
2023-07-25,40.56,40.62,40.46,40.48,25106,40.56,40.62,40.46,40.48,25106,0.0,1.0
2023-07-26,40.55,40.6,40.43,40.45,16529,40.55,40.6,40.43,40.45,16529,0.0,1.0
2023-07-27,40.3578,40.72,40.32,40.71,161133,40.3578,40.72,40.32,40.71,161133,0.0,1.0
2023-07-28,40.5948,40.6899,40.52,40.52,179774,40.5948,40.6899,40.52,40.52,179774,0.0,1.0
2023-07-31,40.55,40.67,40.5201,40.6499,157829,40.55,40.67,40.5201,40.6499,157829,0.0,1.0
2023-08-01,40.5691,40.63,40.49,40.61,31240,40.5691,40.63,40.49,40.61,31240,0.0,1.0
2023-08-02,40.25,40.38,40.1689,40.32,75221,40.25,40.38,40.1689,40.32,75221,0.0,1.0
2023-08-03,40.1706,40.28,40.05,40.05,33957,40.1706,40.28,40.05,40.05,33957,0.0,1.0
2023-08-04,39.99,40.4,39.99,40.22,21383,39.99,40.4,39.99,40.22,21383,0.0,1.0
2023-08-07,40.24,40.25,40.08,40.1639,10562,40.24,40.25,40.08,40.1639,10562,0.0,1.0
2023-08-08,40.18,40.19,39.9501,40.03,14985,40.18,40.19,39.9501,40.03,14985,0.0,1.0
2023-08-09,40.03,40.2,39.98,40.19,20603,40.03,40.2,39.98,40.19,20603,0.0,1.0
2023-08-10,39.9954,40.26,39.96,40.19,11909,39.9954,40.26,39.96,40.19,11909,0.0,1.0
2023-08-11,39.9765,40.05,39.9,39.9,5667,39.9765,40.05,39.9,39.9,5667,0.0,1.0
2023-08-14,40.11,40.17,40.04,40.04,12246,40.11,40.17,40.04,40.04,12246,0.0,1.0
2023-08-15,39.8479,39.98,39.83,39.94,9413,39.8479,39.98,39.83,39.94,9413,0.0,1.0
2023-08-16,39.6503,39.9,39.6401,39.9,33977,39.6503,39.9,39.6401,39.9,33977,0.0,1.0
2023-08-17,39.4352,39.69,39.39,39.69,10160,39.4352,39.69,39.39,39.69,10160,0.0,1.0
2023-08-18,39.4137,39.48,39.23,39.28,9050,39.4137,39.48,39.23,39.28,9050,0.0,1.0
2023-08-21,39.61,39.69,39.45,39.46,12472,39.61,39.69,39.45,39.46,12472,0.0,1.0
2023-08-22,39.55,39.68,39.52,39.651,83419,39.55,39.68,39.52,39.651,83419,0.0,1.0
2023-08-23,39.8378,39.93,39.66,39.66,12768,39.8378,39.93,39.66,39.66,12768,0.0,1.0
2023-08-24,39.48,39.9599,39.45,39.9599,11314,39.48,39.9599,39.45,39.9599,11314,0.0,1.0
2023-08-25,39.6902,39.6902,39.42,39.54,6399,39.6902,39.6902,39.42,39.54,6399,0.0,1.0
2023-08-28,39.8394,39.8394,39.73,39.79,12161,39.8394,39.8394,39.73,39.79,12161,0.0,1.0
2023-08-29,40.2352,40.25,39.78,39.78,33085,40.2352,40.25,39.78,39.78,33085,0.0,1.0
2023-08-30,40.3647,40.4,40.24,40.24,28048,40.3647,40.4,40.24,40.24,28048,0.0,1.0
2023-08-31,40.37,40.48,40.3501,40.4074,12366,40.37,40.48,40.3501,40.4074,12366,0.0,1.0
2023-09-01,40.38,40.48,40.3501,40.48,15764,40.38,40.48,40.3501,40.48,15764,0.0,1.0
2023-09-05,40.3139,40.4,40.3139,40.33,8649,40.3139,40.4,40.3139,40.33,8649,0.0,1.0
2023-09-06,40.106,40.26,39.99,40.23,3792,40.106,40.26,39.99,40.23,3792,0.0,1.0
2023-09-07,40.0209,40.05,39.89,39.89,3589,40.0209,40.05,39.89,39.89,3589,0.0,1.0
2023-09-08,40.0648,40.155,39.98,39.98,10986,40.0648,40.155,39.98,39.98,10986,0.0,1.0
2023-09-11,40.257,40.31,40.15,40.2,1566376,40.257,40.31,40.15,40.2,1566376,0.0,1.0
2023-09-12,40.14,40.3,40.09,40.1611,122221,40.14,40.3,40.09,40.1611,122221,0.0,1.0
2023-09-13,40.1711,40.23,40.09,40.1039,11555,40.1711,40.23,40.09,40.1039,11555,0.0,1.0
2023-09-14,40.43,40.45,40.2001,40.27,20561,40.43,40.45,40.2001,40.27,20561,0.0,1.0
2023-09-15,40.0599,40.32,40.02,40.32,12972,40.0599,40.32,40.02,40.32,12972,0.0,1.0
2023-09-18,40.1,40.16,40.0253,40.0253,31705,40.1,40.16,40.0253,40.0253,31705,0.0,1.0
2023-09-19,40.04,40.06,39.85,39.87,33258,40.04,40.06,39.85,39.87,33258,0.0,1.0
2023-09-20,39.76,40.075,39.73,40.07,28144,39.76,40.075,39.73,40.07,28144,0.0,1.0
2023-09-21,39.245,39.48,39.2401,39.48,26251,39.245,39.48,39.2401,39.48,26251,0.0,1.0
2023-09-22,39.12,39.39,39.12,39.28,43965,39.12,39.39,39.12,39.28,43965,0.0,1.0
2023-09-25,39.27,39.27,39.0544,39.0544,46871,39.27,39.27,39.0544,39.0544,46871,0.0,1.0
2023-09-26,38.89,39.108,38.79,39.05,27719,38.89,39.108,38.79,39.05,27719,0.0,1.0
2023-09-27,38.88,38.96,38.65,38.9,34218,38.88,38.96,38.65,38.9,34218,0.0,1.0
2023-09-28,39.04,39.105,38.86,38.86,35139,39.04,39.105,38.86,38.86,35139,0.0,1.0
2023-09-29,38.98,39.23,38.88,39.2,62251,38.98,39.23,38.88,39.2,62251,0.0,1.0
2023-10-02,38.95,38.95,38.7201,38.83,27712,38.95,38.95,38.7201,38.83,27712,0.0,1.0
2023-10-03,38.5209,38.87,38.47,38.74,35390,38.5209,38.87,38.47,38.74,35390,0.0,1.0
2023-10-04,38.82,38.85,38.54,38.66,29610,38.82,38.85,38.54,38.66,29610,0.0,1.0
2023-10-05,38.78,38.809,38.5622,38.72,22757,38.78,38.809,38.5622,38.72,22757,0.0,1.0
2023-10-06,39.1176,39.21,38.48,38.55,166814,39.1176,39.21,38.48,38.55,166814,0.0,1.0
2023-10-09,39.2828,39.37,38.97,39.02,133163,39.2828,39.37,38.97,39.02,133163,0.0,1.0
2023-10-10,39.4539,39.615,39.32,39.32,26257,39.4539,39.615,39.32,39.32,26257,0.0,1.0
2023-10-11,39.62,39.62,39.3516,39.565,24231,39.62,39.62,39.3516,39.565,24231,0.0,1.0
2023-10-12,39.43,39.67,39.275,39.49,971176,39.43,39.67,39.275,39.49,971176,0.0,1.0
2023-10-13,39.28,39.58,39.16,39.56,285152,39.28,39.58,39.16,39.56,285152,0.0,1.0
2023-10-16,39.61,39.67,39.43,39.435,31009,39.61,39.67,39.43,39.435,31009,0.0,1.0
2023-10-17,39.54,39.6809,39.28,39.28,34161,39.54,39.6809,39.28,39.28,34161,0.0,1.0
2023-10-18,39.2,39.4926,39.1832,39.41,26969,39.2,39.4926,39.1832,39.41,26969,0.0,1.0
2023-10-19,38.89,39.2711,38.88,39.19,24182,38.89,39.2711,38.88,39.19,24182,0.0,1.0
2023-10-20,38.55,38.91,38.54,38.88,29952,38.55,38.91,38.54,38.88,29952,0.0,1.0
2023-10-23,38.44,38.75,38.2201,38.24,20267,38.44,38.75,38.2201,38.24,20267,0.0,1.0
2023-10-24,38.72,38.75,38.52,38.66,39910,38.72,38.75,38.52,38.66,39910,0.0,1.0
2023-10-25,38.29,38.54,38.2013,38.47,45588,38.29,38.54,38.2013,38.47,45588,0.0,1.0
2023-10-26,37.93,38.19,37.8796,38.17,25543,37.93,38.19,37.8796,38.17,25543,0.0,1.0
2023-10-27,37.7475,37.97,37.66,37.97,34234,37.7475,37.97,37.66,37.97,34234,0.0,1.0
2023-10-30,38.13,38.13,37.8809,37.91,38971,38.13,38.13,37.8809,37.91,38971,0.0,1.0
2023-10-31,38.2835,38.2835,37.994,38.1,16228,38.2835,38.2835,37.994,38.1,16228,0.0,1.0
2023-11-01,38.5835,38.6299,38.28,38.28,42261,38.5835,38.6299,38.28,38.28,42261,0.0,1.0
2023-11-02,39.18,39.18,38.8412,38.8412,38428,39.18,39.18,38.8412,38.8412,38428,0.0,1.0
2023-11-03,39.4668,39.56,39.3955,39.4,21750,39.4668,39.56,39.3955,39.4,21750,0.0,1.0
2023-11-06,39.56,39.56,39.41,39.535,21733,39.56,39.56,39.41,39.535,21733,0.0,1.0
2023-11-07,39.64,39.69,39.565,39.605,23815,39.64,39.69,39.565,39.605,23815,0.0,1.0
2023-11-08,39.6385,39.71,39.5079,39.71,23744,39.6385,39.71,39.5079,39.71,23744,0.0,1.0
2023-11-09,39.3526,39.66,39.3501,39.66,15448,39.3526,39.66,39.3501,39.66,15448,0.0,1.0
2023-11-10,39.8859,39.9,39.4106,39.51,24610,39.8859,39.9,39.4106,39.51,24610,0.0,1.0
2023-11-13,39.8713,39.92,39.72,39.72,22551,39.8713,39.92,39.72,39.72,22551,0.0,1.0
2023-11-14,40.49,40.6,40.38,40.38,6196,40.49,40.6,40.38,40.38,6196,0.0,1.0
2023-11-15,40.572,40.695,40.55,40.6,13503,40.572,40.695,40.55,40.6,13503,0.0,1.0
2023-11-16,40.596,40.6,40.46,40.5,10655,40.596,40.6,40.46,40.5,10655,0.0,1.0
2023-11-17,40.6681,40.73,40.595,40.62,69615,40.6681,40.73,40.595,40.62,69615,0.0,1.0
2023-11-20,40.9213,40.9601,40.63,40.63,8654,40.9213,40.9601,40.63,40.63,8654,0.0,1.0
2023-11-21,40.8448,40.8596,40.79,40.82,7878,40.8448,40.8596,40.79,40.82,7878,0.0,1.0
2023-11-22,41.005,41.0656,40.89,41.0656,20384,41.005,41.0656,40.89,41.0656,20384,0.0,1.0
2023-11-24,41.0197,41.0299,40.98,40.98,3180,41.0197,41.0299,40.98,40.98,3180,0.0,1.0
2023-11-27,40.9646,41.05,40.94,40.94,13458,40.9646,41.05,40.94,40.94,13458,0.0,1.0
2023-11-28,41.0019,41.0854,40.88,40.9,14690,41.0019,41.0854,40.88,40.9,14690,0.0,1.0
2023-11-29,40.955,41.21,40.92,41.13,20935,40.955,41.21,40.92,41.13,20935,0.0,1.0
2023-11-30,41.09,41.09,40.87,40.99,26361,41.09,41.09,40.87,40.99,26361,0.0,1.0
2023-12-01,41.28,41.32,41.03,41.03,6521,41.28,41.32,41.03,41.03,6521,0.0,1.0
2023-12-04,41.11,41.13,40.9508,41.08,18137,41.11,41.13,40.9508,41.08,18137,0.0,1.0
2023-12-05,41.08,41.16,41.0215,41.0215,18871,41.08,41.16,41.0215,41.0215,18871,0.0,1.0
2023-12-06,41.01,41.26,40.96,41.26,8068,41.01,41.26,40.96,41.26,8068,0.0,1.0
2023-12-07,41.25,41.28,41.1,41.1,18565,41.25,41.28,41.1,41.1,18565,0.0,1.0
2023-12-08,41.405,41.42,41.215,41.215,15873,41.405,41.42,41.215,41.215,15873,0.0,1.0
2023-12-11,41.59,41.59,41.42,41.425,10758,41.59,41.59,41.42,41.425,10758,0.0,1.0
2023-12-12,41.68,41.72,41.48,41.48,9200,41.68,41.72,41.48,41.48,9200,0.0,1.0
2023-12-13,42.15,42.15,41.69,41.7,1967657,42.15,42.15,41.69,41.7,1967657,0.0,1.0
2023-12-14,42.19,42.27,42.06,42.21,707106,42.19,42.27,42.06,42.21,707106,0.0,1.0
2023-12-15,42.2,42.2479,42.12,42.17,23821,42.2,42.2479,42.12,42.17,23821,0.0,1.0
2023-12-18,42.32,42.37,42.29,42.3,134687,42.32,42.37,42.29,42.3,134687,0.0,1.0
2023-12-19,42.45,42.465,42.37,42.37,35125,42.45,42.465,42.37,42.37,35125,0.0,1.0
2023-12-20,42.07,42.54,42.07,42.45,28428,42.07,42.54,42.07,42.45,28428,0.0,1.0
2023-12-21,42.32,42.34,42.15,42.26,24498,42.32,42.34,42.15,42.26,24498,0.0,1.0
2023-12-22,42.41,42.49,42.3219,42.41,19296,42.41,42.49,42.3219,42.41,19296,0.0,1.0
2023-12-26,42.54,42.6013,42.38,42.38,56424,42.54,42.6013,42.38,42.38,56424,0.0,1.0
2023-12-27,42.61,42.65,42.51,42.51,46059,42.61,42.65,42.51,42.51,46059,0.0,1.0
2023-12-28,42.65,42.69,42.6,42.67,8283,42.65,42.69,42.6,42.67,8283,0.0,1.0
2023-12-29,42.67,42.72,42.4907,42.687,14479,42.67,42.72,42.4907,42.687,14479,0.0,1.0
2024-01-02,42.47,42.502,42.35,42.38,20293,42.47,42.502,42.35,42.38,20293,0.0,1.0
2024-01-03,42.21,42.3394,42.18,42.31,20573,42.21,42.3394,42.18,42.31,20573,0.0,1.0
2024-01-04,42.09,42.34,42.09,42.23,12908,42.09,42.34,42.09,42.23,12908,0.0,1.0
2024-01-05,42.175,42.349,42.09,42.28,19204,42.175,42.349,42.09,42.28,19204,0.0,1.0
2024-01-08,42.62,42.6404,42.19,42.19,10411,42.62,42.6404,42.19,42.19,10411,0.0,1.0
2024-01-09,42.6,42.65,42.51,42.52,141186,42.6,42.65,42.51,42.52,141186,0.0,1.0
2024-01-10,42.83,42.83,42.61,42.61,12821,42.83,42.83,42.61,42.61,12821,0.0,1.0
2024-01-11,42.76,42.7749,42.535,42.535,16053,42.76,42.7749,42.535,42.535,16053,0.0,1.0
2024-01-12,42.79,42.8084,42.7312,42.8084,2597,42.79,42.8084,42.7312,42.8084,2597,0.0,1.0
2024-01-16,42.69,42.8198,42.6,42.72,18077,42.69,42.8198,42.6,42.72,18077,0.0,1.0
2024-01-17,42.5,42.5627,42.41,42.475,10325,42.5,42.5627,42.41,42.475,10325,0.0,1.0
2024-01-18,42.8,42.8014,42.6393,42.665,4357,42.8,42.8014,42.6393,42.665,4357,0.0,1.0
2024-01-19,43.11,43.14,42.9,42.9,20260,43.11,43.14,42.9,42.9,20260,0.0,1.0
2024-01-22,43.19,43.26,43.19,43.26,10286,43.19,43.26,43.19,43.26,10286,0.0,1.0
2024-01-23,43.29,43.316,43.2014,43.2109,39070,43.29,43.316,43.2014,43.2109,39070,0.0,1.0
2024-01-24,43.36,43.4499,43.31,43.39,16162,43.36,43.4499,43.31,43.39,16162,0.0,1.0
2024-01-25,43.39,43.4,43.3101,43.37,5383,43.39,43.4,43.3101,43.37,5383,0.0,1.0
2024-01-26,43.39,43.47,43.39,43.4205,8713,43.39,43.47,43.39,43.4205,8713,0.0,1.0
2024-01-29,43.53,43.53,43.42,43.44,14282,43.53,43.53,43.42,43.44,14282,0.0,1.0
2024-01-30,43.555,43.58,43.51,43.57,6715,43.555,43.58,43.51,43.57,6715,0.0,1.0
2024-01-31,43.26,43.48,43.26,43.46,26112,43.26,43.48,43.26,43.46,26112,0.0,1.0
2024-02-01,43.51,43.52,43.39,43.39,11098,43.51,43.52,43.39,43.39,11098,0.0,1.0
2024-02-02,43.66,43.73,43.615,43.615,8425,43.66,43.73,43.615,43.615,8425,0.0,1.0
2024-02-05,43.66,43.7277,43.63,43.68,9039,43.66,43.7277,43.63,43.68,9039,0.0,1.0
2024-02-06,43.7,43.74,43.67,43.68,22816,43.7,43.74,43.67,43.68,22816,0.0,1.0
2024-02-07,43.8,43.8,43.7301,43.75,17278,43.8,43.8,43.7301,43.75,17278,0.0,1.0
2024-02-08,43.83,43.84,43.77,43.775,23619,43.83,43.84,43.77,43.775,23619,0.0,1.0
2024-02-09,43.86,43.86,43.8,43.83,73275,43.86,43.86,43.8,43.83,73275,0.0,1.0
2024-02-12,43.86,43.88,43.8001,43.88,26252,43.86,43.88,43.8001,43.88,26252,0.0,1.0
2024-02-13,43.84,43.85,43.74,43.74,25807,43.84,43.85,43.74,43.74,25807,0.0,1.0
2024-02-14,43.88,43.88,43.811,43.87,12168,43.88,43.88,43.811,43.87,12168,0.0,1.0
2024-02-15,43.89,43.9,43.81,43.81,109161,43.89,43.9,43.81,43.81,109161,0.0,1.0
2024-02-16,43.94,43.94,43.85,43.92,749263,43.94,43.94,43.85,43.92,749263,0.0,1.0
2024-02-20,43.76,43.84,43.63,43.83,973877,43.76,43.84,43.63,43.83,973877,0.0,1.0
2024-02-21,43.81,43.82,43.57,43.7,1176774,43.81,43.82,43.57,43.7,1176774,0.0,1.0
2024-02-22,44.38,44.42,44.1,44.19,1627452,44.38,44.42,44.1,44.19,1627452,0.0,1.0
2024-02-23,44.36,44.49,44.34,44.47,192907,44.36,44.49,44.34,44.47,192907,0.0,1.0
2024-02-26,44.31,44.45,44.26,44.45,266805,44.31,44.45,44.26,44.45,266805,0.0,1.0
2024-02-27,44.34,44.36,44.227,44.33,605542,44.34,44.36,44.227,44.33,605542,0.0,1.0
2024-02-28,44.3,44.3383,44.24,44.27,325102,44.3,44.3383,44.24,44.27,325102,0.0,1.0
2024-02-29,44.42,44.48,44.26,44.41,152435,44.42,44.48,44.26,44.41,152435,0.0,1.0
2024-03-01,44.68,44.6939,44.4,44.4,96145,44.68,44.6939,44.4,44.4,96145,0.0,1.0
2024-03-04,44.62,44.71,44.5632,44.63,88256,44.62,44.71,44.5632,44.63,88256,0.0,1.0
2024-03-05,44.35,44.53,44.22,44.53,90758,44.35,44.53,44.22,44.53,90758,0.0,1.0
2024-03-06,44.49,44.595,44.4,44.51,129748,44.49,44.595,44.4,44.51,129748,0.0,1.0
2024-03-07,44.731,44.79,44.56,44.64,126625,44.731,44.79,44.56,44.64,126625,0.0,1.0
2024-03-08,44.551,44.9288,44.55,44.7701,57099,44.551,44.9288,44.55,44.7701,57099,0.0,1.0
2024-03-11,44.52,44.566,44.42,44.54,162207,44.52,44.566,44.42,44.54,162207,0.0,1.0
2024-03-12,44.85,44.87,44.5932,44.6,82868,44.85,44.87,44.5932,44.6,82868,0.0,1.0
2024-03-13,44.81,44.89,44.73,44.89,61679,44.81,44.89,44.73,44.89,61679,0.0,1.0
2024-03-14,44.7,44.8374,44.5746,44.77,48677,44.7,44.8374,44.5746,44.77,48677,0.0,1.0
2024-03-15,44.56,44.6315,44.4784,44.51,34534,44.56,44.6315,44.4784,44.51,34534,0.0,1.0
2024-03-18,44.72,44.841,44.66,44.78,37310,44.72,44.841,44.66,44.78,37310,0.0,1.0
2024-03-19,44.88,44.9,44.6,44.73,389566,44.88,44.9,44.6,44.73,389566,0.0,1.0
2024-03-20,45.09,45.13,44.835,44.89,536085,45.09,45.13,44.835,44.89,536085,0.0,1.0
2024-03-21,45.15,45.2496,45.14,45.23,50793,45.15,45.2496,45.14,45.23,50793,0.0,1.0
2024-03-22,45.1999,45.1999,45.11,45.14,12884,45.1999,45.1999,45.11,45.14,12884,0.0,1.0
2024-03-25,45.05,45.13,45.0,45.0,103502,45.05,45.13,45.0,45.0,103502,0.0,1.0
2024-03-26,44.98,45.21,44.98,45.21,185875,44.98,45.21,44.98,45.21,185875,0.0,1.0
2024-03-27,45.21,45.24,45.06,45.24,19390,45.21,45.24,45.06,45.24,19390,0.0,1.0
2024-03-28,45.2745,45.2999,45.22,45.22,26575,45.2745,45.2999,45.22,45.22,26575,0.0,1.0
2024-04-01,45.15,45.3199,45.15,45.31,27786,45.15,45.3199,45.15,45.31,27786,0.0,1.0
2024-04-02,45.005,45.02,44.88,45.0,29828,45.005,45.02,44.88,45.0,29828,0.0,1.0
2024-04-03,45.055,45.12,44.98,44.9999,21078,45.055,45.12,44.98,44.9999,21078,0.0,1.0
2024-04-04,44.7,45.28,44.7,45.21,18409,44.7,45.28,44.7,45.21,18409,0.0,1.0
2024-04-05,45.02,45.075,44.75,44.75,14434,45.02,45.075,44.75,44.75,14434,0.0,1.0
2024-04-08,45.0138,45.0862,44.99,45.07,12011,45.0138,45.0862,44.99,45.07,12011,0.0,1.0
2024-04-09,45.02,45.09,44.825,45.09,19461,45.02,45.09,44.825,45.09,19461,0.0,1.0
2024-04-10,44.85,44.85,44.6918,44.81,12421,44.85,44.85,44.6918,44.81,12421,0.0,1.0
2024-04-11,45.02,45.0698,44.718,44.81,16353,45.02,45.0698,44.718,44.81,16353,0.0,1.0
2024-04-12,44.6115,44.86,44.5487,44.85,18629,44.6115,44.86,44.5487,44.85,18629,0.0,1.0
2024-04-15,44.2552,44.8756,44.2552,44.86,24241,44.2552,44.8756,44.2552,44.86,24241,0.0,1.0
2024-04-16,44.255,44.4,44.2151,44.27,21096,44.255,44.4,44.2151,44.27,21096,0.0,1.0
2024-04-17,44.11,44.36,44.0193,44.35,36634,44.11,44.36,44.0193,44.35,36634,0.0,1.0
2024-04-18,44.06,44.2741,44.0,44.08,22008,44.06,44.2741,44.0,44.08,22008,0.0,1.0
2024-04-19,43.7937,44.03,43.73,44.0136,40966,43.7937,44.03,43.73,44.0136,40966,0.0,1.0
2024-04-22,44.05,44.22,43.841,43.9,31302,44.05,44.22,43.841,43.9,31302,0.0,1.0
2024-04-23,44.45,44.45,44.15,44.15,40191,44.45,44.45,44.15,44.15,40191,0.0,1.0
2024-04-24,44.48,44.54,44.3,44.44,24631,44.48,44.54,44.3,44.44,24631,0.0,1.0
2024-04-25,44.32,44.35,44.0,44.025,259441,44.32,44.35,44.0,44.025,259441,0.0,1.0
2024-04-26,44.64,44.69,44.525,44.53,19314,44.64,44.69,44.525,44.53,19314,0.0,1.0
2024-04-29,44.7,44.73,44.5654,44.68,27966,44.7,44.73,44.5654,44.68,27966,0.0,1.0
2024-04-30,44.31,44.6292,44.275,44.6292,22141,44.31,44.6292,44.275,44.6292,22141,0.0,1.0
2024-05-01,44.1,44.555,44.1,44.18,30523,44.1,44.555,44.1,44.18,30523,0.0,1.0
2024-05-02,44.41,44.47,44.21,44.25,49026,44.41,44.47,44.21,44.25,49026,0.0,1.0
2024-05-03,44.805,44.84,44.6766,44.76,37975,44.805,44.84,44.6766,44.76,37975,0.0,1.0
2024-05-06,45.0758,45.0758,44.8403,44.8403,29504,45.0758,45.0758,44.8403,44.8403,29504,0.0,1.0
2024-05-07,45.1693,45.2,45.08,45.0901,30669,45.1693,45.2,45.08,45.0901,30669,0.0,1.0
2024-05-08,45.16,45.1716,45.06,45.1,17979,45.16,45.1716,45.06,45.1,17979,0.0,1.0
2024-05-09,45.31,45.31,45.0901,45.17,50367,45.31,45.31,45.0901,45.17,50367,0.0,1.0
2024-05-10,45.3745,45.44,45.3001,45.4012,13761,45.3745,45.44,45.3001,45.4012,13761,0.0,1.0
2024-05-13,45.36,45.4,45.295,45.4,18415,45.36,45.4,45.295,45.4,18415,0.0,1.0
2024-05-14,45.5094,45.52,45.3052,45.375,26783,45.5094,45.52,45.3052,45.375,26783,0.0,1.0
2024-05-15,45.82,45.88,45.62,45.62,18677,45.82,45.88,45.62,45.62,18677,0.0,1.0
2024-05-16,45.81,45.911,45.8023,45.86,17355,45.81,45.911,45.8023,45.86,17355,0.0,1.0
2024-05-17,45.8267,45.8493,45.74,45.7872,40076,45.8267,45.8493,45.74,45.7872,40076,0.0,1.0
2024-05-20,45.8748,45.98,45.8401,45.925,13326,45.8748,45.98,45.8401,45.925,13326,0.0,1.0
2024-05-21,45.9508,45.99,45.83,45.83,15382,45.9508,45.99,45.83,45.83,15382,0.0,1.0
2024-05-22,45.85,45.9799,45.78,45.962,35152,45.85,45.9799,45.78,45.962,35152,0.0,1.0
2024-05-23,45.6766,46.02,45.64,46.01,17868,45.6766,46.02,45.64,46.01,17868,0.0,1.0
2024-05-24,45.93,46.0,45.78,45.99,33082,45.93,46.0,45.78,45.99,33082,0.0,1.0
2024-05-28,45.8917,45.96,45.81,45.93,13808,45.8917,45.96,45.81,45.93,13808,0.0,1.0
2024-05-29,45.7268,45.8,45.71,45.78,12602,45.7268,45.8,45.71,45.78,12602,0.0,1.0
2024-05-30,45.55,45.7199,45.4614,45.6225,45605,45.55,45.7199,45.4614,45.6225,45605,0.0,1.0
2024-05-31,45.8,45.8,45.35,45.64,19852,45.8,45.8,45.35,45.64,19852,0.0,1.0
2024-06-03,45.8033,45.95,45.58,45.95,16889,45.8033,45.95,45.58,45.95,16889,0.0,1.0
2024-06-04,45.8803,45.895,45.7,45.8699,10444,45.8803,45.895,45.7,45.8699,10444,0.0,1.0
2024-06-05,46.1644,46.1782,45.88,45.98,22968,46.1644,46.1782,45.88,45.98,22968,0.0,1.0
2024-06-06,46.18,46.2329,46.11,46.17,21489,46.18,46.2329,46.11,46.17,21489,0.0,1.0
2024-06-07,46.1707,46.27,46.0601,46.0601,13579,46.1707,46.27,46.0601,46.0601,13579,0.0,1.0
2024-06-10,46.2237,46.25,46.08,46.08,9685,46.2237,46.25,46.08,46.08,9685,0.0,1.0
2024-06-11,46.2661,46.3099,46.072,46.17,29025,46.2661,46.3099,46.072,46.17,29025,0.0,1.0
2024-06-12,46.5538,46.6419,46.44,46.59,96284,46.5538,46.6419,46.44,46.59,96284,0.0,1.0
2024-06-13,46.6242,46.63,46.53,46.58,26717,46.6242,46.63,46.53,46.58,26717,0.0,1.0
2024-06-14,46.5751,46.5899,46.4501,46.46,121143,46.5751,46.5899,46.4501,46.46,121143,0.0,1.0
2024-06-17,46.76,46.83,46.51,46.51,11816,46.76,46.83,46.51,46.51,11816,0.0,1.0
2024-06-18,46.8608,46.885,46.7789,46.81,26358,46.8608,46.885,46.7789,46.81,26358,0.0,1.0
2024-06-20,46.75,46.89,46.7,46.88,35927,46.75,46.89,46.7,46.88,35927,0.0,1.0
2024-06-21,46.74,46.82,46.7,46.7799,58663,46.74,46.82,46.7,46.7799,58663,0.0,1.0
2024-06-24,46.72,46.8655,46.71,46.71,48669,46.72,46.8655,46.71,46.71,48669,0.0,1.0
2024-06-25,46.82,46.83,46.7,46.72,166458,46.82,46.83,46.7,46.72,166458,0.0,1.0
2024-06-26,46.78,46.87,46.73,46.79,480365,46.78,46.87,46.73,46.79,480365,0.0,1.0
2024-06-27,46.878,46.94,46.8001,46.81,12028,46.878,46.94,46.8001,46.81,12028,0.0,1.0
2024-06-28,46.79,47.0108,46.78,47.0108,12549,46.79,47.0108,46.78,47.0108,12549,0.0,1.0
2024-07-01,46.92,46.92,46.73,46.88,45381,46.92,46.92,46.73,46.88,45381,0.0,1.0
2024-07-02,47.058,47.08,46.87,46.8899,34262,47.058,47.08,46.87,46.8899,34262,0.0,1.0
2024-07-03,47.15,47.2,47.09,47.11,10766,47.15,47.2,47.09,47.11,10766,0.0,1.0
2024-07-05,47.3016,47.3443,47.15,47.15,23998,47.3016,47.3443,47.15,47.15,23998,0.0,1.0
2024-07-08,47.3202,47.3799,47.26,47.3,354404,47.3202,47.3799,47.26,47.3,354404,0.0,1.0
2024-07-09,47.36,47.4199,47.3001,47.33,13535,47.36,47.4199,47.3001,47.33,13535,0.0,1.0
2024-07-10,47.56,47.56,47.35,47.35,26568,47.56,47.56,47.35,47.35,26568,0.0,1.0
2024-07-11,47.41,47.4951,47.35,47.4951,21582,47.41,47.4951,47.35,47.4951,21582,0.0,1.0
2024-07-12,47.5198,47.6893,47.4,47.4,26873,47.5198,47.6893,47.4,47.4,26873,0.0,1.0
2024-07-15,47.5498,47.69,47.53,47.63,18459,47.5498,47.69,47.53,47.63,18459,0.0,1.0
2024-07-16,47.67,47.7099,47.581,47.65,15363,47.67,47.7099,47.581,47.65,15363,0.0,1.0
2024-07-17,47.3586,47.5399,47.3586,47.5399,18620,47.3586,47.5399,47.3586,47.5399,18620,0.0,1.0
2024-07-18,47.1973,47.475,47.12,47.47,114625,47.1973,47.475,47.12,47.47,114625,0.0,1.0
2024-07-19,47.05,47.1926,47.01,47.1926,23050,47.05,47.1926,47.01,47.1926,23050,0.0,1.0
2024-07-22,47.31,47.3846,47.1601,47.2085,54026,47.31,47.3846,47.1601,47.2085,54026,0.0,1.0
2024-07-23,47.29,47.41,47.29,47.37,18940,47.29,47.41,47.29,47.37,18940,0.0,1.0
2024-07-24,46.69,47.06,46.69,47.06,7358,46.69,47.06,46.69,47.06,7358,0.0,1.0
2024-07-25,46.53,46.9808,46.53,46.67,60797,46.53,46.9808,46.53,46.67,60797,0.0,1.0
2024-07-26,46.8577,47.01,46.78,46.7862,23387,46.8577,47.01,46.78,46.7862,23387,0.0,1.0
2024-07-29,46.9316,47.02,46.85,46.96,23303,46.9316,47.02,46.85,46.96,23303,0.0,1.0
2024-07-30,46.83,47.05,46.6101,47.05,12605,46.83,47.05,46.6101,47.05,12605,0.0,1.0
2024-07-31,47.2213,47.3799,47.07,47.07,12527,47.2213,47.3799,47.07,47.07,12527,0.0,1.0
2024-08-01,46.79,47.33,46.62,47.33,24585,46.79,47.33,46.62,47.33,24585,0.0,1.0
2024-08-02,46.19,46.43,46.01,46.43,718806,46.19,46.43,46.01,46.43,718806,0.0,1.0
2024-08-05,45.32,45.6294,44.75,44.86,55125,45.32,45.6294,44.75,44.86,55125,0.0,1.0
2024-08-06,45.7688,46.1699,45.42,45.42,24926,45.7688,46.1699,45.42,45.42,24926,0.0,1.0
2024-08-07,45.5072,46.27,45.5072,46.17,2025033,45.5072,46.27,45.5072,46.17,2025033,0.0,1.0
2024-08-08,46.1626,46.26,45.77,45.77,177115,46.1626,46.26,45.77,45.77,177115,0.0,1.0
2024-08-09,46.3877,46.45,46.19,46.1913,63972,46.3877,46.45,46.19,46.1913,63972,0.0,1.0
2024-08-12,46.3856,46.49,46.33,46.38,14829,46.3856,46.49,46.33,46.38,14829,0.0,1.0
2024-08-13,46.92,46.93,46.57,46.57,15167,46.92,46.93,46.57,46.57,15167,0.0,1.0
2024-08-14,47.03,47.055,46.8519,46.9846,21114,47.03,47.055,46.8519,46.9846,21114,0.0,1.0
2024-08-15,47.4315,47.48,47.3,47.3,12870,47.4315,47.48,47.3,47.3,12870,0.0,1.0
2024-08-16,47.57,47.57,47.44,47.5187,20521,47.57,47.57,47.44,47.5187,20521,0.0,1.0
2024-08-19,47.73,47.7499,47.51,47.51,23472,47.73,47.7499,47.51,47.51,23472,0.0,1.0
2024-08-20,47.68,47.78,47.66,47.69,32485,47.68,47.78,47.66,47.69,32485,0.0,1.0
2024-08-21,47.77,47.8311,47.67,47.74,84159,47.77,47.8311,47.67,47.74,84159,0.0,1.0
2024-08-22,47.57,47.8419,47.52,47.8,222699,47.57,47.8419,47.52,47.8,222699,0.0,1.0
2024-08-23,47.92,47.92,47.728,47.728,10706,47.92,47.92,47.728,47.728,10706,0.0,1.0
2024-08-26,47.84,47.94,47.76,47.9,18093,47.84,47.94,47.76,47.9,18093,0.0,1.0
2024-08-27,47.87,47.95,47.74,47.74,17671,47.87,47.95,47.74,47.74,17671,0.0,1.0
2024-08-28,47.71,47.87,47.59,47.81,22078,47.71,47.87,47.59,47.81,22078,0.0,1.0
2024-08-29,47.8,48.007,47.7388,47.85,15410,47.8,48.007,47.7388,47.85,15410,0.0,1.0
2024-08-30,48.09,48.09,47.7401,47.86,17045,48.09,48.09,47.7401,47.86,17045,0.0,1.0
2024-09-03,47.4,47.7999,47.3401,47.79,9354,47.4,47.7999,47.3401,47.79,9354,0.0,1.0
2024-09-04,47.35,47.55,47.26,47.26,26878,47.35,47.55,47.26,47.26,26878,0.0,1.0
2024-09-05,47.29,47.56,47.21,47.4539,6040,47.29,47.56,47.21,47.4539,6040,0.0,1.0
2024-09-06,46.8489,47.35,46.79,47.35,13112,46.8489,47.35,46.79,47.35,13112,0.0,1.0
2024-09-09,47.185,47.2671,47.05,47.07,45467,47.185,47.2671,47.05,47.07,45467,0.0,1.0
2024-09-10,47.3316,47.3391,47.0401,47.29,23208,47.3316,47.3391,47.0401,47.29,23208,0.0,1.0
2024-09-11,47.68,47.68,46.9001,47.06,8923,47.68,47.68,46.9001,47.06,8923,0.0,1.0
2024-09-12,47.79,47.85,47.55,47.62,22966,47.79,47.85,47.55,47.62,22966,0.0,1.0
2024-09-13,47.93,48.048,47.905,47.905,11147,47.93,48.048,47.905,47.905,11147,0.0,1.0
2024-09-16,48.0,48.07,47.915,47.92,10702,48.0,48.07,47.915,47.92,10702,0.0,1.0
2024-09-17,47.98,48.145,47.9401,48.09,30402,47.98,48.145,47.9401,48.09,30402,0.0,1.0
2024-09-18,47.97,48.2599,47.95,48.0137,47323,47.97,48.2599,47.95,48.0137,47323,0.0,1.0
2024-09-19,48.35,48.42,48.3109,48.4,34807,48.35,48.42,48.3109,48.4,34807,0.0,1.0
2024-09-20,48.33,48.424,48.25,48.25,14274,48.33,48.424,48.25,48.25,14274,0.0,1.0
2024-09-23,48.41,48.445,48.33,48.36,310196,48.41,48.445,48.33,48.36,310196,0.0,1.0
2024-09-24,48.47,48.49,48.32,48.44,63181,48.47,48.49,48.32,48.44,63181,0.0,1.0
2024-09-25,48.43,48.5178,48.4,48.5,326122,48.43,48.5178,48.4,48.5,326122,0.0,1.0
2024-09-26,48.49,48.62,48.46,48.62,47505,48.49,48.62,48.46,48.62,47505,0.0,1.0
2024-09-27,48.44,48.5964,48.43,48.56,12368,48.44,48.5964,48.43,48.56,12368,0.0,1.0
2024-09-30,48.56,48.595,48.3402,48.44,22575,48.56,48.595,48.3402,48.44,22575,0.0,1.0
2024-10-01,48.33,48.63,48.285,48.63,18793,48.33,48.63,48.285,48.63,18793,0.0,1.0
2024-10-02,48.3927,48.42,48.28,48.28,15133,48.3927,48.42,48.28,48.28,15133,0.0,1.0
2024-10-03,48.36,48.3899,48.22,48.3899,33167,48.36,48.3899,48.22,48.3899,33167,0.0,1.0
2024-10-04,48.51,48.55,48.32,48.53,10698,48.51,48.55,48.32,48.53,10698,0.0,1.0
2024-10-07,48.26,48.46,48.26,48.43,7517,48.26,48.46,48.26,48.43,7517,0.0,1.0
2024-10-08,48.5491,48.5491,48.4412,48.445,14956,48.5491,48.5491,48.4412,48.445,14956,0.0,1.0
2024-10-09,48.66,48.7099,48.5227,48.62,1268932,48.66,48.7099,48.5227,48.62,1268932,0.0,1.0
2024-10-10,48.61,48.7,48.5717,48.5809,773911,48.61,48.7,48.5717,48.5809,773911,0.0,1.0
2024-10-11,48.8,48.8306,48.685,48.71,20898,48.8,48.8306,48.685,48.71,20898,0.0,1.0
2024-10-14,48.88,48.9371,48.8652,48.9099,14647,48.88,48.9371,48.8652,48.9099,14647,0.0,1.0
2024-10-15,48.83,49.01,48.7404,49.01,14611,48.83,49.01,48.7404,49.01,14611,0.0,1.0
2024-10-16,48.94,48.94,48.77,48.89,28847,48.94,48.94,48.77,48.89,28847,0.0,1.0
2024-10-17,48.91,48.99,48.8804,48.99,14399,48.91,48.99,48.8804,48.99,14399,0.0,1.0
2024-10-18,48.99,49.065,48.95,49.01,6807,48.99,49.065,48.95,49.01,6807,0.0,1.0
2024-10-21,48.98,49.015,48.8703,49.015,14532,48.98,49.015,48.8703,49.015,14532,0.0,1.0
2024-10-22,49.0,49.054,48.91,48.91,10838,49.0,49.054,48.91,48.91,10838,0.0,1.0
2024-10-23,48.79,48.955,48.7411,48.93,17953,48.79,48.955,48.7411,48.93,17953,0.0,1.0
2024-10-24,48.92,48.92,48.76,48.86,9644,48.92,48.92,48.76,48.86,9644,0.0,1.0
2024-10-25,48.85,49.0837,48.84,48.94,13468,48.85,49.0837,48.84,48.94,13468,0.0,1.0
2024-10-28,48.9662,49.0499,48.9355,48.97,6833,48.9662,49.0499,48.9355,48.97,6833,0.0,1.0
2024-10-29,49.04,49.04,48.88,48.895,13560,49.04,49.04,48.88,48.895,13560,0.0,1.0
2024-10-30,48.97,49.08,48.9,48.95,17727,48.97,49.08,48.9,48.95,17727,0.0,1.0
2024-10-31,48.46,48.68,48.46,48.67,20725,48.46,48.68,48.46,48.67,20725,0.0,1.0
2024-11-01,48.63,48.8299,48.63,48.66,8023,48.63,48.8299,48.63,48.66,8023,0.0,1.0
2024-11-04,48.55,48.7185,48.5035,48.59,13735,48.55,48.7185,48.5035,48.59,13735,0.0,1.0
2024-11-05,48.87,48.9299,48.62,48.62,10185,48.87,48.9299,48.62,48.62,10185,0.0,1.0
2024-11-06,49.33,49.4122,49.24,49.3,39215,49.33,49.4122,49.24,49.3,39215,0.0,1.0
2024-11-07,49.5052,49.53,49.43,49.4781,12413,49.5052,49.53,49.43,49.4781,12413,0.0,1.0
2024-11-08,49.56,49.65,49.55,49.63,30356,49.56,49.65,49.55,49.63,30356,0.0,1.0
2024-11-11,49.595,49.6499,49.5365,49.56,11189,49.595,49.6499,49.5365,49.56,11189,0.0,1.0
2024-11-12,49.54,49.6382,49.52,49.61,47498,49.54,49.6382,49.52,49.61,47498,0.0,1.0
2024-11-13,49.6227,49.6833,49.5311,49.56,12273,49.6227,49.6833,49.5311,49.56,12273,0.0,1.0
2024-11-14,49.5752,49.71,49.54,49.71,27236,49.5752,49.71,49.54,49.71,27236,0.0,1.0
2024-11-15,49.3334,49.46,49.23,49.46,41556,49.3334,49.46,49.23,49.46,41556,0.0,1.0
2024-11-18,49.43,49.51,49.3,49.31,27610,49.43,49.51,49.3,49.31,27610,0.0,1.0
2024-11-19,49.46,49.52,49.23,49.23,15412,49.46,49.52,49.23,49.23,15412,0.0,1.0
2024-11-20,49.4633,49.47,49.3217,49.47,40784,49.4633,49.47,49.3217,49.47,40784,0.0,1.0
2024-11-21,49.5101,49.6,49.41,49.46,30574,49.5101,49.6,49.41,49.46,30574,0.0,1.0
2024-11-22,49.6692,49.7099,49.5114,49.5114,15111,49.6692,49.7099,49.5114,49.5114,15111,0.0,1.0
2024-11-25,49.7298,49.7593,49.6804,49.74,12163,49.7298,49.7593,49.6804,49.74,12163,0.0,1.0
2024-11-26,49.8401,49.8699,49.73,49.73,18738,49.8401,49.8699,49.73,49.73,18738,0.0,1.0
2024-11-27,49.87,49.87,49.76,49.8009,21135,49.87,49.87,49.76,49.8009,21135,0.0,1.0
2024-11-29,49.95,49.95,49.85,49.85,3161,49.95,49.95,49.85,49.85,3161,0.0,1.0
2024-12-02,49.98,49.99,49.89,49.89,33959,49.98,49.99,49.89,49.89,33959,0.0,1.0
2024-12-03,49.9652,50.01,49.9,49.9799,37196,49.9652,50.01,49.9,49.9799,37196,0.0,1.0
2024-12-04,49.98,50.0492,49.95,49.96,24472,49.98,50.0492,49.95,49.96,24472,0.0,1.0
2024-12-05,49.9648,50.07,49.9648,49.9732,6167,49.9648,50.07,49.9648,49.9732,6167,0.0,1.0
2024-12-06,50.0412,50.0753,49.9904,50.02,5481,50.0412,50.0753,49.9904,50.02,5481,0.0,1.0
2024-12-09,49.9771,50.0467,49.94,50.04,6096,49.9771,50.0467,49.94,50.04,6096,0.0,1.0
2024-12-10,49.93,50.0568,49.93,49.98,9732,49.93,50.0568,49.93,49.98,9732,0.0,1.0
2024-12-11,50.09,50.1274,50.0111,50.1199,13737,50.09,50.1274,50.0111,50.1199,13737,0.0,1.0
2024-12-12,50.0252,50.09,49.98,50.0,9043,50.0252,50.09,49.98,50.0,9043,0.0,1.0
2024-12-13,50.04,50.09,49.9601,50.03,12460,50.04,50.09,49.9601,50.03,12460,0.0,1.0
2024-12-16,50.0661,50.14,50.03,50.04,10044,50.0661,50.14,50.03,50.04,10044,0.0,1.0
2024-12-17,50.05,50.07,49.95,50.0,14084,50.05,50.07,49.95,50.0,14084,0.0,1.0
2024-12-18,49.53,50.1126,49.53,50.01,50495,49.53,50.1126,49.53,50.01,50495,0.0,1.0
2024-12-19,49.49,49.7,49.48,49.69,34540,49.49,49.7,49.48,49.69,34540,0.0,1.0
2024-12-20,49.79,49.88,49.3,49.3,9924,49.79,49.88,49.3,49.3,9924,0.0,1.0
2024-12-23,49.98,49.98,49.67,49.74,22125,49.98,49.98,49.67,49.74,22125,0.0,1.0
2024-12-24,50.113,50.113,49.9418,49.96,344365,50.113,50.113,49.9418,49.96,344365,0.0,1.0
2024-12-26,50.1,50.1693,50.03,50.05,421522,50.1,50.1693,50.03,50.05,421522,0.0,1.0
2024-12-27,50.05,50.05,49.875,50.02,11508,50.05,50.05,49.875,50.02,11508,0.0,1.0
2024-12-30,49.878,49.98,49.68,49.68,25311,49.878,49.98,49.68,49.68,25311,0.0,1.0
2024-12-31,49.77,49.9186,49.71,49.88,8273,49.77,49.9186,49.71,49.88,8273,0.0,1.0
2025-01-02,49.74,49.92,49.6068,49.9,54163,49.74,49.92,49.6068,49.9,54163,0.0,1.0
2025-01-03,50.02,50.07,49.84,49.84,22945,50.02,50.07,49.84,49.84,22945,0.0,1.0
2025-01-06,50.11,50.225,50.0708,50.13,7328,50.11,50.225,50.0708,50.13,7328,0.0,1.0
2025-01-07,49.953,50.18,49.91,50.18,16921,49.953,50.18,49.91,50.18,16921,0.0,1.0
2025-01-08,49.95,50.0,49.8101,49.9,21075,49.95,50.0,49.8101,49.9,21075,0.0,1.0
2025-01-10,49.7059,49.92,49.621,49.92,162780,49.7059,49.92,49.621,49.92,162780,0.0,1.0
2025-01-13,49.75,49.7899,49.46,49.46,17601,49.75,49.7899,49.46,49.46,17601,0.0,1.0
2025-01-14,49.8,49.8827,49.67,49.83,8121,49.8,49.8827,49.67,49.83,8121,0.0,1.0
2025-01-15,50.28,50.2899,50.06,50.06,30576,50.28,50.2899,50.06,50.06,30576,0.0,1.0
2025-01-16,50.24,50.31,50.2201,50.2444,13475,50.24,50.31,50.2201,50.2444,13475,0.0,1.0
2025-01-17,50.365,50.42,50.3258,50.3258,9748,50.365,50.42,50.3258,50.3258,9748,0.0,1.0
2025-01-21,50.5,50.55,50.42,50.43,30512,50.5,50.55,50.42,50.43,30512,0.0,1.0
2025-01-22,50.56,50.63,50.52,50.52,13503,50.56,50.63,50.52,50.52,13503,0.0,1.0
2025-01-23,50.57,50.64,50.54,50.54,23040,50.57,50.64,50.54,50.54,23040,0.0,1.0
2025-01-24,50.6186,50.6417,50.5601,50.6,10550,50.6186,50.6417,50.5601,50.6,10550,0.0,1.0
2025-01-27,50.4282,50.48,50.35,50.4,10178,50.4282,50.48,50.35,50.4,10178,0.0,1.0
2025-01-28,50.55,50.62,50.41,50.41,14470,50.55,50.62,50.41,50.41,14470,0.0,1.0
2025-01-29,50.54,50.6299,50.51,50.6299,10219,50.54,50.6299,50.51,50.6299,10219,0.0,1.0
2025-01-30,50.6425,50.7,50.56,50.56,7301,50.6425,50.7,50.56,50.56,7301,0.0,1.0
2025-01-31,50.58,50.7329,50.58,50.58,8225,50.58,50.7329,50.58,50.58,8225,0.0,1.0
2025-02-03,50.5,50.559,50.31,50.32,17278,50.5,50.559,50.31,50.32,17278,0.0,1.0
2025-02-04,50.635,50.6787,50.5213,50.62,33443,50.635,50.6787,50.5213,50.62,33443,0.0,1.0
2025-02-05,50.685,50.7233,50.6,50.68,14336,50.685,50.7233,50.6,50.68,14336,0.0,1.0
2025-02-06,50.7553,50.78,50.6901,50.71,9903,50.7553,50.78,50.6901,50.71,9903,0.0,1.0
2025-02-07,50.7252,50.82,50.68,50.785,16865,50.7252,50.82,50.68,50.785,16865,0.0,1.0
2025-02-10,50.7902,50.8499,50.74,50.75,8018,50.7902,50.8499,50.74,50.75,8018,0.0,1.0
2025-02-11,50.7823,50.85,50.75,50.79,9328,50.7823,50.85,50.75,50.79,9328,0.0,1.0
2025-02-12,50.82,50.8799,50.7,50.7,11666,50.82,50.8799,50.7,50.7,11666,0.0,1.0
2025-02-13,50.8402,50.89,50.7901,50.88,12701,50.8402,50.89,50.7901,50.88,12701,0.0,1.0
2025-02-14,50.9,50.94,50.8205,50.9248,18155,50.9,50.94,50.8205,50.9248,18155,0.0,1.0
2025-02-18,50.8852,50.94,50.77,50.77,31429,50.8852,50.94,50.77,50.77,31429,0.0,1.0
2025-02-19,50.91,50.94,50.86,50.86,24083,50.91,50.94,50.86,50.86,24083,0.0,1.0
2025-02-20,50.92,50.96,50.88,50.96,37707,50.92,50.96,50.88,50.96,37707,0.0,1.0
2025-02-21,50.97,51.0,50.89,50.98,406656,50.97,51.0,50.89,50.98,406656,0.0,1.0
2025-02-24,50.85,51.14,50.7734,51.1,437326,50.85,51.14,50.7734,51.1,437326,0.0,1.0
2025-02-25,50.665,50.9,50.4408,50.9,114501,50.665,50.9,50.4408,50.9,114501,0.0,1.0
2025-02-26,50.72,50.98,50.57,50.84,207135,50.72,50.98,50.57,50.84,207135,0.0,1.0
2025-02-27,50.21,50.9,50.17,50.87,187416,50.21,50.9,50.17,50.87,187416,0.0,1.0
2025-02-28,50.72,50.72,50.0327,50.15,47243,50.72,50.72,50.0327,50.15,47243,0.0,1.0
2025-03-03,50.14,50.81,49.91,50.72,87516,50.14,50.81,49.91,50.72,87516,0.0,1.0
2025-03-04,49.73,50.25,49.44,49.92,128386,49.73,50.25,49.44,49.92,128386,0.0,1.0
2025-03-05,50.0891,50.18,49.52,49.77,50910,50.0891,50.18,49.52,49.77,50910,0.0,1.0
2025-03-06,49.485,49.9,49.28,49.63,177236,49.485,49.9,49.28,49.63,177236,0.0,1.0
2025-03-07,49.65,49.86,49.13,49.37,93959,49.65,49.86,49.13,49.37,93959,0.0,1.0
2025-03-10,48.73,49.24,48.53,49.22,48447,48.73,49.24,48.53,49.22,48447,0.0,1.0
2025-03-11,48.47,48.84,48.26,48.73,61246,48.47,48.84,48.26,48.73,61246,0.0,1.0
2025-03-12,48.76,48.9234,48.43,48.91,39786,48.76,48.9234,48.43,48.91,39786,0.0,1.0
2025-03-13,48.22,48.68,48.18,48.6,49020,48.22,48.68,48.18,48.6,49020,0.0,1.0
2025-03-14,48.9711,48.9711,48.5,48.5,30568,48.9711,48.9711,48.5,48.5,30568,0.0,1.0
2025-03-17,49.205,49.38,48.955,49.11,33887,49.205,49.38,48.955,49.11,33887,0.0,1.0
2025-03-18,48.8248,48.923,48.77,48.9,46869,48.8248,48.923,48.77,48.9,46869,0.0,1.0
2025-03-19,49.19,49.42,48.9001,48.9001,24102,49.19,49.42,48.9001,48.9001,24102,0.0,1.0
2025-03-20,49.08,49.41,48.95,48.95,27779,49.08,49.41,48.95,48.95,27779,0.0,1.0
2025-03-21,49.11,49.14,48.75,48.75,15687,49.11,49.14,48.75,48.75,15687,0.0,1.0
2025-03-24,49.78,49.78,49.5,49.5,45693,49.78,49.78,49.5,49.5,45693,0.0,1.0
2025-03-25,49.85,49.91,49.68,49.68,510891,49.85,49.91,49.68,49.68,510891,0.0,1.0
2025-03-26,49.49,49.88,49.3168,49.88,756901,49.49,49.88,49.3168,49.88,756901,0.0,1.0
2025-03-27,49.38,49.5689,49.25,49.25,20559,49.38,49.5689,49.25,49.25,20559,0.0,1.0
2025-03-28,48.62,49.26,48.5951,49.2,13393,48.62,49.26,48.5951,49.2,13393,0.0,1.0
2025-03-31,48.79,48.83,48.14,48.3,29920,48.79,48.83,48.14,48.3,29920,0.0,1.0
2025-04-01,48.93,49.06,48.6357,48.73,18726,48.93,49.06,48.6357,48.73,18726,0.0,1.0
2025-04-02,49.16,49.3,48.52,48.52,29697,49.16,49.3,48.52,48.52,29697,0.0,1.0
2025-04-03,47.49,48.05,47.49,47.81,22951,47.49,48.05,47.49,47.81,22951,0.0,1.0
2025-04-04,45.51,46.5275,45.51,46.5,19196,45.51,46.5275,45.51,46.5,19196,0.0,1.0
2025-04-07,45.39,46.48,44.61,44.61,47097,45.39,46.48,44.61,44.61,47097,0.0,1.0
2025-04-08,44.91,46.7242,44.4897,46.4409,35304,44.91,46.7242,44.4897,46.4409,35304,0.0,1.0
2025-04-09,47.93,47.93,44.7,44.7,26914,47.93,47.93,44.7,44.7,26914,0.0,1.0
2025-04-10,46.54,47.1,45.75,47.03,24341,46.54,47.1,45.75,47.03,24341,0.0,1.0
2025-04-11,47.1701,47.2584,46.34,46.73,21843,47.1701,47.2584,46.34,46.73,21843,0.0,1.0
2025-04-14,47.62,47.99,47.26,47.99,14655,47.62,47.99,47.26,47.99,14655,0.0,1.0
2025-04-15,47.55,47.8099,47.45,47.65,22130,47.55,47.8099,47.45,47.65,22130,0.0,1.0
2025-04-16,46.71,47.3699,46.39,47.2,27104,46.71,47.3699,46.39,47.2,27104,0.0,1.0
2025-04-17,46.79,47.1654,46.67,46.82,17246,46.79,47.1654,46.67,46.82,17246,0.0,1.0
2025-04-21,46.05,46.44,45.72,46.44,16136,46.05,46.44,45.72,46.44,16136,0.0,1.0
2025-04-22,46.91,46.95,46.5,46.5,10407,46.91,46.95,46.5,46.5,10407,0.0,1.0
2025-04-23,47.38,47.93,47.307,47.75,33920,47.38,47.93,47.307,47.75,33920,0.0,1.0
2025-04-24,48.1,48.12,47.56,47.56,28881,48.1,48.12,47.56,47.56,28881,0.0,1.0
2025-04-25,48.28,48.349,47.95,48.06,44344,48.28,48.349,47.95,48.06,44344,0.0,1.0
2025-04-28,48.4,48.45,48.0449,48.36,19690,48.4,48.45,48.0449,48.36,19690,0.0,1.0
2025-04-29,48.59,48.63,48.19,48.19,23646,48.59,48.63,48.19,48.19,23646,0.0,1.0
2025-04-30,48.61,48.61,47.7938,47.7938,8950,48.61,48.61,47.7938,47.7938,8950,0.0,1.0
2025-05-01,48.8,49.06,48.78,48.9,21952,48.8,49.06,48.78,48.9,21952,0.0,1.0
2025-05-02,49.25,49.35,49.0086,49.08,13457,49.25,49.35,49.0086,49.08,13457,0.0,1.0
2025-05-05,49.11,49.3,48.96,49.1,23128,49.11,49.3,48.96,49.1,23128,0.0,1.0
2025-05-06,48.81,49.14,48.7298,48.92,23074,48.81,49.14,48.7298,48.92,23074,0.0,1.0
2025-05-07,49.01,49.02,48.6701,48.7809,14910,49.01,49.02,48.6701,48.7809,14910,0.0,1.0
2025-05-08,49.19,49.45,49.03,49.0601,11652,49.19,49.45,49.03,49.0601,11652,0.0,1.0
2025-05-09,49.19,49.3,49.0953,49.295,9488,49.19,49.3,49.0953,49.295,9488,0.0,1.0
2025-05-12,50.27,50.27,49.955,50.01,8818,50.27,50.27,49.955,50.01,8818,0.0,1.0
2025-05-13,50.54,50.6104,50.4601,50.475,31711,50.54,50.6104,50.4601,50.475,31711,0.0,1.0
2025-05-14,50.48,50.5724,50.44,50.49,16478,50.48,50.5724,50.44,50.49,16478,0.0,1.0
2025-05-15,50.62,50.75,50.34,50.34,18749,50.62,50.75,50.34,50.34,18749,0.0,1.0
2025-05-16,50.85,50.93,50.655,50.735,30332,50.85,50.93,50.655,50.735,30332,0.0,1.0
2025-05-19,50.88,50.99,50.48,50.48,13096,50.88,50.99,50.48,50.48,13096,0.0,1.0
2025-05-20,50.86,50.8999,50.73,50.78,59591,50.86,50.8999,50.73,50.78,59591,0.0,1.0
2025-05-21,50.28,50.809,50.24,50.51,223179,50.28,50.809,50.24,50.51,223179,0.0,1.0
2025-05-22,50.28,50.46,50.2122,50.26,20522,50.28,50.46,50.2122,50.26,20522,0.0,1.0
2025-05-23,50.05,50.14,49.86,49.9599,17704,50.05,50.14,49.86,49.9599,17704,0.0,1.0
2025-05-27,50.69,50.75,50.39,50.39,25926,50.69,50.75,50.39,50.39,25926,0.0,1.0
2025-05-28,50.48,50.82,50.48,50.8,23995,50.48,50.82,50.48,50.8,23995,0.0,1.0
2025-05-29,50.69,50.76,50.514,50.73,22978,50.69,50.76,50.514,50.73,22978,0.0,1.0
2025-05-30,50.72,50.78,50.41,50.53,198778,50.72,50.78,50.41,50.53,198778,0.0,1.0
2025-06-02,50.86,50.86,50.44,50.66,11209,50.86,50.86,50.44,50.66,11209,0.0,1.0
2025-06-03,51.08,51.1,50.84,50.84,18024,51.08,51.1,50.84,50.84,18024,0.0,1.0
2025-06-04,51.02,51.1582,50.98,51.1,15036,51.02,51.1582,50.98,51.1,15036,0.0,1.0
2025-06-05,50.82,51.19,50.79,51.18,25882,50.82,51.19,50.79,51.18,25882,0.0,1.0
2025-06-06,51.17,51.265,51.13,51.24,14746,51.17,51.265,51.13,51.24,14746,0.0,1.0
2025-06-09,51.25,51.3515,51.1906,51.25,15928,51.25,51.3515,51.1906,51.25,15928,0.0,1.0
2025-06-10,51.3931,51.3931,51.26,51.265,11590,51.3931,51.3931,51.26,51.265,11590,0.0,1.0
2025-06-11,51.28,51.52,51.24,51.41,19105,51.28,51.52,51.24,51.41,19105,0.0,1.0
2025-06-12,51.5,51.5,51.29,51.29,13564,51.5,51.5,51.29,51.29,13564,0.0,1.0
2025-06-13,51.0422,51.36,51.04,51.19,13050,51.0422,51.36,51.04,51.19,13050,0.0,1.0
2025-06-16,51.37,51.5525,51.33,51.33,10639,51.37,51.5525,51.33,51.33,10639,0.0,1.0
2025-06-17,51.1,51.3599,51.08,51.3599,17241,51.1,51.3599,51.08,51.3599,17241,0.0,1.0
2025-06-18,51.1626,51.36,51.11,51.2,29116,51.1626,51.36,51.11,51.2,29116,0.0,1.0
2025-06-20,50.99,51.335,50.99,51.335,15565,50.99,51.335,50.99,51.335,15565,0.0,1.0
2025-06-23,51.45,51.45,50.95,51.13,14064,51.45,51.45,50.95,51.13,14064,0.0,1.0
2025-06-24,51.8232,51.88,51.61,51.61,11307,51.8232,51.88,51.61,51.61,11307,0.0,1.0
2025-06-25,51.86,51.89,51.7301,51.89,433548,51.86,51.89,51.7301,51.89,433548,0.0,1.0
2025-06-26,52.1,52.12,51.9,51.91,12834,52.1,52.12,51.9,51.91,12834,0.0,1.0
2025-06-27,52.19,52.3099,52.001,52.14,7879,52.19,52.3099,52.001,52.14,7879,0.0,1.0
2025-06-30,52.4108,52.4108,52.24,52.2601,9605,52.4108,52.4108,52.24,52.2601,9605,0.0,1.0
2025-07-01,52.41,52.415,52.26,52.3008,14649,52.41,52.415,52.26,52.3008,14649,0.0,1.0
2025-07-02,52.44,52.51,52.39,52.4138,30957,52.44,52.51,52.39,52.4138,30957,0.0,1.0
2025-07-03,52.745,52.8099,52.62,52.62,39672,52.745,52.8099,52.62,52.62,39672,0.0,1.0
2025-07-07,52.53,52.73,52.4001,52.73,24220,52.53,52.73,52.4001,52.73,24220,0.0,1.0
2025-07-08,52.47,52.5999,52.47,52.59,21203,52.47,52.5999,52.47,52.59,21203,0.0,1.0
2025-07-09,52.66,52.6899,52.52,52.68,42081,52.66,52.6899,52.52,52.68,42081,0.0,1.0
2025-07-10,52.81,52.8799,52.6269,52.6269,18366,52.81,52.8799,52.6269,52.6269,18366,0.0,1.0
2025-07-11,52.7027,52.754,52.6,52.6,5109,52.7027,52.754,52.6,52.6,5109,0.0,1.0
2025-07-14,52.72,52.7585,52.6309,52.6309,5816,52.72,52.7585,52.6309,52.6309,5816,0.0,1.0
2025-07-15,52.65,52.973,52.64,52.973,15975,52.65,52.973,52.64,52.973,15975,0.0,1.0
2025-07-16,52.7249,52.7249,52.4901,52.625,9339,52.7249,52.7249,52.4901,52.625,9339,0.0,1.0
2025-07-17,52.89,52.96,52.67,52.69,25962,52.89,52.96,52.67,52.69,25962,0.0,1.0
2025-07-18,52.86,52.9719,52.84,52.94,20353,52.86,52.9719,52.84,52.94,20353,0.0,1.0
2025-07-21,52.9689,53.14,52.95,53.0499,20814,52.9689,53.14,52.95,53.0499,20814,0.0,1.0
2025-07-22,53.0109,53.03,52.86,52.95,10219,53.0109,53.03,52.86,52.95,10219,0.0,1.0
2025-07-23,53.2422,53.2422,53.0059,53.09,8938,53.2422,53.2422,53.0059,53.09,8938,0.0,1.0
2025-07-24,53.23,53.3699,53.23,53.28,9907,53.23,53.3699,53.23,53.28,9907,0.0,1.0
2025-07-25,53.4276,53.467,53.3,53.34,16256,53.4276,53.467,53.3,53.34,16256,0.0,1.0
2025-07-28,53.4303,53.4999,53.35,53.4999,15165,53.4303,53.4999,53.35,53.4999,15165,0.0,1.0
2025-07-29,53.336,53.48,53.33,53.47,23616,53.336,53.48,53.33,53.47,23616,0.0,1.0
2025-07-30,53.28,53.4899,53.1701,53.36,40858,53.28,53.4899,53.1701,53.36,40858,0.0,1.0
2025-07-31,53.17,53.58,53.17,53.54,15975,53.17,53.58,53.17,53.54,15975,0.0,1.0
2025-08-01,52.6972,52.8299,52.59,52.69,23796,52.6972,52.8299,52.59,52.69,23796,0.0,1.0
2025-08-04,53.18,53.1995,52.86,52.86,15305,53.18,53.1995,52.86,52.86,15305,0.0,1.0
2025-08-05,53.0491,53.15,52.98,53.1201,10806,53.0491,53.15,52.98,53.1201,10806,0.0,1.0
2025-08-06,53.2969,53.3341,53.09,53.1,12851,53.2969,53.3341,53.09,53.1,12851,0.0,1.0
2025-08-07,53.2439,53.48,53.1001,53.48,15739,53.2439,53.48,53.1001,53.48,15739,0.0,1.0
2025-08-08,53.5333,53.5999,53.42,53.42,10036,53.5333,53.5999,53.42,53.42,10036,0.0,1.0
2025-08-11,53.4212,53.6099,53.4212,53.52,7352,53.4212,53.6099,53.4212,53.52,7352,0.0,1.0
2025-08-12,53.7962,53.7962,53.55,53.55,4835,53.7962,53.7962,53.55,53.55,4835,0.0,1.0
2025-08-13,53.9076,53.9294,53.8101,53.87,15055,53.9076,53.9294,53.8101,53.87,15055,0.0,1.0
2025-08-14,53.9372,53.98,53.8163,53.85,16168,53.9372,53.98,53.8163,53.85,16168,0.0,1.0
2025-08-15,53.8345,53.9199,53.7863,53.9,27824,53.8345,53.9199,53.7863,53.9,27824,0.0,1.0
2025-08-18,53.85,53.9048,53.8,53.8,8741,53.85,53.9048,53.8,53.8,8741,0.0,1.0
2025-08-19,53.6569,53.83,53.61,53.82,15810,53.6569,53.83,53.61,53.82,15810,0.0,1.0
2025-08-20,53.65,53.65,53.35,53.6,43343,53.65,53.65,53.35,53.6,43343,0.0,1.0
2025-08-21,53.44,53.55,53.37,53.48,17722,53.44,53.55,53.37,53.48,17722,0.0,1.0
2025-08-22,53.97,54.0299,53.59,53.59,56943,53.97,54.0299,53.59,53.59,56943,0.0,1.0
2025-08-25,53.84,53.98,53.84,53.88,13679,53.84,53.98,53.84,53.88,13679,0.0,1.0
2025-08-26,53.97,53.99,53.8,53.8,11438,53.97,53.99,53.8,53.8,11438,0.0,1.0
2025-08-27,54.06,54.09,53.93,53.93,56791,54.06,54.09,53.93,53.93,56791,0.0,1.0
2025-08-28,54.1843,54.19,54.04,54.06,22089,54.1843,54.19,54.04,54.06,22089,0.0,1.0
2025-08-29,53.9594,54.11,53.93,54.11,18278,53.9594,54.11,53.93,54.11,18278,0.0,1.0
2025-09-02,53.7617,53.765,53.4901,53.55,28475,53.7617,53.765,53.4901,53.55,28475,0.0,1.0
2025-09-03,53.9367,53.94,53.81,53.875,9137,53.9367,53.94,53.81,53.875,9137,0.0,1.0
2025-09-04,54.234,54.234,53.98,53.98,7002,54.234,54.234,53.98,53.98,7002,0.0,1.0
2025-09-05,54.1333,54.34,54.0205,54.32,10314,54.1333,54.34,54.0205,54.32,10314,0.0,1.0
2025-09-08,54.265,54.3499,54.185,54.19,28735,54.265,54.3499,54.185,54.19,28735,0.0,1.0
2025-09-09,54.3469,54.3469,54.24,54.3237,5189,54.3469,54.3469,54.24,54.3237,5189,0.0,1.0
2025-09-10,54.47,54.53,54.3673,54.47,13282,54.47,54.53,54.3673,54.47,13282,0.0,1.0
2025-09-11,54.6676,54.69,54.6001,54.625,8054,54.6676,54.69,54.6001,54.625,8054,0.0,1.0
2025-09-12,54.66,54.72,54.6116,54.62,22405,54.66,54.72,54.6116,54.62,22405,0.0,1.0
2025-09-15,54.7428,54.7899,54.7,54.75,10337,54.7428,54.7899,54.7,54.75,10337,0.0,1.0
2025-09-16,54.7264,54.7727,54.67,54.7727,24187,54.7264,54.7727,54.67,54.7727,24187,0.0,1.0
2025-09-17,54.6911,54.7501,54.53,54.74,14508,54.6911,54.7501,54.53,54.74,14508,0.0,1.0
2025-09-18,54.8543,54.87,54.81,54.86,12324,54.8543,54.87,54.81,54.86,12324,0.0,1.0
2025-09-19,54.9656,54.9999,54.84,54.9999,10786,54.9656,54.9999,54.84,54.9999,10786,0.0,1.0
2025-09-22,55.0478,55.0478,54.91,54.9268,15568,55.0478,55.0478,54.91,54.9268,15568,0.0,1.0
2025-09-23,54.865,55.03,54.81,55.0,60682,54.865,55.03,54.81,55.0,60682,0.0,1.0
2025-09-24,54.86,54.8925,54.725,54.8925,355201,54.86,54.8925,54.725,54.8925,355201,0.0,1.0
2025-09-25,54.76,54.78,54.57,54.57,56701,54.76,54.78,54.57,54.57,56701,0.0,1.0
2025-09-26,54.934,54.934,54.75,54.75,12449,54.934,54.934,54.75,54.75,12449,0.0,1.0
2025-09-29,54.9594,55.0412,54.93,55.02,11052,54.9594,55.0412,54.93,55.02,11052,0.0,1.0
2025-09-30,55.145,55.15,54.93,54.93,14130,55.145,55.15,54.93,54.93,14130,0.0,1.0
2025-10-01,55.189,55.2035,55.03,55.03,18284,55.189,55.2035,55.03,55.03,18284,0.0,1.0
2025-10-02,55.23,55.23,55.08,55.08,9176,55.23,55.23,55.08,55.08,9176,0.0,1.0
2025-10-03,55.1989,55.29,55.17,55.28,14281,55.1989,55.29,55.17,55.28,14281,0.0,1.0
2025-10-06,55.28,55.319,55.2211,55.285,22760,55.28,55.319,55.2211,55.285,22760,0.0,1.0
2025-10-07,55.163,55.305,55.11,55.305,21723,55.163,55.305,55.11,55.305,21723,0.0,1.0
2025-10-08,55.285,55.3255,55.22,55.26,53604,55.285,55.3255,55.22,55.26,53604,0.0,1.0
2025-10-09,55.2757,55.32,55.17,55.32,10482,55.2757,55.32,55.17,55.32,10482,0.0,1.0
2025-10-10,54.4701,55.34,54.4701,55.34,9987,54.4701,55.34,54.4701,55.34,9987,0.0,1.0
2025-10-13,54.93,55.04,54.81,54.88,17354,54.93,55.04,54.81,54.88,17354,0.0,1.0
2025-10-14,54.925,55.0397,54.52,54.52,37524,54.925,55.0397,54.52,54.52,37524,0.0,1.0
2025-10-15,54.96,55.23,54.8036,55.06,11059,54.96,55.23,54.8036,55.06,11059,0.0,1.0
2025-10-16,54.7315,55.14,54.58,55.03,37602,54.7315,55.14,54.58,55.03,37602,0.0,1.0
2025-10-17,54.9881,55.06,54.6747,54.73,19030,54.9881,55.06,54.6747,54.73,19030,0.0,1.0
2025-10-20,55.37,55.37,55.1801,55.19,5953,55.37,55.37,55.1801,55.19,5953,0.0,1.0
2025-10-21,55.32,55.4434,55.28,55.28,23691,55.32,55.4434,55.28,55.28,23691,0.0,1.0
2025-10-22,55.2223,55.35,55.008,55.33,14145,55.2223,55.35,55.008,55.33,14145,0.0,1.0
2025-10-23,55.44,55.4699,55.19,55.19,5955,55.44,55.4699,55.19,55.19,5955,0.0,1.0
2025-10-24,55.61,55.6525,55.54,55.55,9597,55.61,55.6525,55.54,55.55,9597,0.0,1.0
2025-10-27,55.825,55.8299,55.74,55.795,13039,55.825,55.8299,55.74,55.795,13039,0.0,1.0
2025-10-28,55.8148,55.91,55.77,55.79,41099,55.8148,55.91,55.77,55.79,41099,0.0,1.0
2025-10-29,55.7728,55.89,55.73,55.89,9788,55.7728,55.89,55.73,55.89,9788,0.0,1.0
2025-10-30,55.6181,55.74,55.6181,55.67,15765,55.6181,55.74,55.6181,55.67,15765,0.0,1.0
2025-10-31,55.6,55.74,55.54,55.7,22129,55.6,55.74,55.54,55.7,22129,0.0,1.0
2025-11-03,55.6822,55.75,55.61,55.63,7012,55.6822,55.75,55.61,55.63,7012,0.0,1.0
2025-11-04,55.4588,55.578,55.3407,55.36,16773,55.4588,55.578,55.3407,55.36,16773,0.0,1.0
2025-11-05,55.545,55.6899,55.545,55.652,21399,55.545,55.6899,55.545,55.652,21399,0.0,1.0
2025-11-06,55.29,55.5097,55.258,55.37,23002,55.29,55.5097,55.258,55.37,23002,0.0,1.0
2025-11-07,55.308,55.33,54.9412,55.15,30989,55.308,55.33,54.9412,55.15,30989,0.0,1.0
2025-11-10,55.7205,55.7593,55.53,55.67,19177,55.7205,55.7593,55.53,55.67,19177,0.0,1.0
2025-11-11,55.7763,55.79,55.6487,55.685,10835,55.7763,55.79,55.6487,55.685,10835,0.0,1.0
2025-11-12,55.7859,55.9299,55.71,55.9299,15810,55.7859,55.9299,55.71,55.9299,15810,0.0,1.0
2025-11-13,55.3643,55.72,55.32,55.55,20625,55.3643,55.72,55.32,55.55,20625,0.0,1.0
2025-11-14,55.36,55.5397,55.03,55.17,27983,55.36,55.5397,55.03,55.17,27983,0.0,1.0
2025-11-17,55.1085,55.445,54.98,55.4,14205,55.1085,55.445,54.98,55.4,14205,0.0,1.0
2025-11-18,54.9288,55.1,54.75,54.99,10127,54.9288,55.1,54.75,54.99,10127,0.0,1.0
2025-11-19,55.0198,55.19,54.86,54.94,16955,55.0198,55.19,54.86,54.94,16955,0.0,1.0
2025-11-20,54.5614,55.5402,54.5374,55.51,26599,54.5614,55.5402,54.5374,55.51,26599,0.0,1.0
2025-11-21,54.8709,55.1299,54.4815,54.6314,9744,54.8709,55.1299,54.4815,54.6314,9744,0.0,1.0
2025-11-24,55.4082,55.4082,55.0839,55.0839,9307,55.4082,55.4082,55.0839,55.0839,9307,0.0,1.0
2025-11-25,55.67,55.67,55.34,55.4082,9443,55.67,55.67,55.34,55.4082,9443,0.0,1.0
2025-11-26,55.93,55.94,55.74,55.74,37902,55.93,55.94,55.74,55.74,37902,0.0,1.0