date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-19,30.28,30.3,30.182,30.23,554400,30.28,30.3,30.182,30.23,554400,0.0,1.0
2021-01-20,30.5245,30.57,30.38,30.52,347763,30.5245,30.57,30.38,30.52,347763,0.0,1.0
2021-01-21,30.5641,30.61,30.5,30.56,341090,30.5641,30.61,30.5,30.56,341090,0.0,1.0
2021-01-22,30.5,30.56,30.43,30.56,85007,30.5,30.56,30.43,30.56,85007,0.0,1.0
2021-01-25,30.53,30.64,30.3,30.64,160145,30.53,30.64,30.3,30.64,160145,0.0,1.0
2021-01-26,30.51,30.58,30.49,30.57,183188,30.51,30.58,30.49,30.57,183188,0.0,1.0
2021-01-27,29.92,30.35,29.78,30.35,167783,29.92,30.35,29.78,30.35,167783,0.0,1.0
2021-01-28,30.13,30.46,29.97,30.46,101805,30.13,30.46,29.97,30.46,101805,0.0,1.0
2021-01-29,29.7385,30.41,29.6,30.41,159134,29.7385,30.41,29.6,30.41,159134,0.0,1.0
2021-02-01,30.06,30.25,29.81,30.25,130409,30.06,30.25,29.81,30.25,130409,0.0,1.0
2021-02-02,30.32,30.4,29.82,29.82,106074,30.32,30.4,29.82,29.82,106074,0.0,1.0
2021-02-03,30.33,30.425,30.2821,30.29,673832,30.33,30.425,30.2821,30.29,673832,0.0,1.0
2021-02-04,30.59,30.59,30.1,30.1,30643,30.59,30.59,30.1,30.1,30643,0.0,1.0
2021-02-05,30.64,30.68,30.58,30.58,176554,30.64,30.68,30.58,30.58,176554,0.0,1.0
2021-02-08,30.7361,30.76,30.59,30.59,26625,30.7361,30.76,30.59,30.59,26625,0.0,1.0
2021-02-09,30.74,30.77,30.69,30.7,48058,30.74,30.77,30.69,30.7,48058,0.0,1.0
2021-02-10,30.72,30.84,30.63,30.84,72263,30.72,30.84,30.63,30.84,72263,0.0,1.0
2021-02-11,30.73,30.93,30.6149,30.93,29997,30.73,30.93,30.6149,30.93,29997,0.0,1.0
2021-02-12,30.87,30.87,30.38,30.38,77171,30.87,30.87,30.38,30.38,77171,0.0,1.0
2021-02-16,30.8089,30.84,30.7601,30.835,23102,30.8089,30.84,30.7601,30.835,23102,0.0,1.0
2021-02-17,30.787,30.787,30.63,30.695,31177,30.787,30.787,30.63,30.695,31177,0.0,1.0
2021-02-18,30.72,30.81,30.6,30.81,19858,30.72,30.81,30.6,30.81,19858,0.0,1.0
2021-02-19,30.69,30.79,30.67,30.69,25354,30.69,30.79,30.67,30.69,25354,0.0,1.0
2021-02-22,30.57,30.7,30.52,30.7,27375,30.57,30.7,30.52,30.7,27375,0.0,1.0
2021-02-23,30.55,30.68,30.28,30.3,67141,30.55,30.68,30.28,30.3,67141,0.0,1.0
2021-02-24,30.77,30.8299,30.5,30.53,32066,30.77,30.8299,30.5,30.53,32066,0.0,1.0
2021-02-25,30.34,30.69,30.28,30.65,42968,30.34,30.69,30.28,30.65,42968,0.0,1.0
2021-02-26,30.25,30.52,30.19,30.43,46196,30.25,30.52,30.19,30.43,46196,0.0,1.0
2021-03-01,30.73,30.8094,30.57,30.58,17977,30.73,30.8094,30.57,30.58,17977,0.0,1.0
2021-03-02,30.6325,30.75,30.61,30.71,8349,30.6325,30.75,30.61,30.71,8349,0.0,1.0
2021-03-03,30.3784,30.619,30.35,30.619,33062,30.3784,30.619,30.35,30.619,33062,0.0,1.0
2021-03-04,30.07,30.44,29.997,30.44,58458,30.07,30.44,29.997,30.44,58458,0.0,1.0
2021-03-05,30.5,30.52,29.965,30.29,32692,30.5,30.52,29.965,30.29,32692,0.0,1.0
2021-03-08,30.38,30.6759,30.38,30.51,22732,30.38,30.6759,30.38,30.51,22732,0.0,1.0
2021-03-09,30.65,30.799,30.65,30.7243,15176,30.65,30.799,30.65,30.7243,15176,0.0,1.0
2021-03-10,30.795,30.84,30.75,30.84,7878,30.795,30.84,30.75,30.84,7878,0.0,1.0
2021-03-11,30.9787,31.0394,30.89,30.92,21627,30.9787,31.0394,30.89,30.92,21627,0.0,1.0
2021-03-12,30.98,31.0,30.74,30.74,14088,30.98,31.0,30.74,30.74,14088,0.0,1.0
2021-03-15,31.1,31.1,30.94,31.03,12142,31.1,31.1,30.94,31.03,12142,0.0,1.0
2021-03-16,31.1146,31.1942,31.0895,31.17,8994,31.1146,31.1942,31.0895,31.17,8994,0.0,1.0
2021-03-17,31.14,31.198,31.0,31.09,6466,31.14,31.198,31.0,31.09,6466,0.0,1.0
2021-03-18,30.932,31.1273,30.93,31.07,12697,30.932,31.1273,30.93,31.07,12697,0.0,1.0
2021-03-19,30.9198,30.97,30.905,30.905,2499,30.9198,30.97,30.905,30.905,2499,0.0,1.0
2021-03-22,31.0346,31.13,31.03,31.06,8655,31.0346,31.13,31.03,31.06,8655,0.0,1.0
2021-03-23,30.92,31.11,30.89,31.0701,6376,30.92,31.11,30.89,31.0701,6376,0.0,1.0
2021-03-24,30.86,31.11,30.86,31.05,5044,30.86,31.11,30.86,31.05,5044,0.0,1.0
2021-03-25,30.93,30.93,30.72,30.72,4280,30.93,30.93,30.72,30.72,4280,0.0,1.0
2021-03-26,31.17,31.17,31.0881,31.0881,1371,31.17,31.17,31.0881,31.0881,1371,0.0,1.0
2021-03-29,31.2603,31.265,31.2395,31.24,1839,31.2603,31.265,31.2395,31.24,1839,0.0,1.0
2021-03-30,31.1793,31.27,31.12,31.229,16110,31.1793,31.27,31.12,31.229,16110,0.0,1.0
2021-03-31,31.3648,31.45,31.3601,31.38,2859,31.3648,31.45,31.3601,31.38,2859,0.0,1.0
2021-04-01,31.5425,31.5425,31.4506,31.48,6640,31.5425,31.5425,31.4506,31.48,6640,0.0,1.0
2021-04-05,31.8041,31.81,31.77,31.795,2467,31.8041,31.81,31.77,31.795,2467,0.0,1.0
2021-04-06,31.7498,31.8394,31.74,31.79,2384,31.7498,31.8394,31.74,31.79,2384,0.0,1.0
2021-04-07,31.75,31.82,31.73,31.82,14543,31.75,31.82,31.73,31.82,14543,0.0,1.0
2021-04-08,31.79,31.99,31.75,31.99,21548,31.79,31.99,31.75,31.99,21548,0.0,1.0
2021-04-09,31.96,31.96,31.8704,31.8704,4155,31.96,31.96,31.8704,31.8704,4155,0.0,1.0
2021-04-12,31.93,31.93,31.8941,31.8941,2012,31.93,31.93,31.8941,31.8941,2012,0.0,1.0
2021-04-13,31.9952,32.03,31.93,31.96,9147,31.9952,32.03,31.93,31.96,9147,0.0,1.0
2021-04-14,31.9306,32.06,31.91,32.06,5556,31.9306,32.06,31.91,32.06,5556,0.0,1.0
2021-04-15,32.0992,32.13,32.0776,32.1,3190,32.0992,32.13,32.0776,32.1,3190,0.0,1.0
2021-04-16,32.16,32.1778,32.1101,32.1101,10530,32.16,32.1778,32.1101,32.1101,10530,0.0,1.0
2021-04-19,32.03,32.1,32.03,32.0973,10731,32.03,32.1,32.03,32.0973,10731,0.0,1.0
2021-04-20,31.95,32.035,31.91,32.035,5618,31.95,32.035,31.91,32.035,5618,0.0,1.0
2021-04-21,32.09,32.0919,32.07,32.075,2454,32.09,32.0919,32.07,32.075,2454,0.0,1.0
2021-04-22,32.0157,32.181,31.99,32.1295,7499,32.0157,32.181,31.99,32.1295,7499,0.0,1.0
2021-04-23,32.18,32.1803,32.0421,32.0594,11789,32.18,32.1803,32.0421,32.0594,11789,0.0,1.0
2021-04-26,32.14,32.2,32.14,32.2,4532,32.14,32.2,32.14,32.2,4532,0.0,1.0
2021-04-27,32.1748,32.1894,32.13,32.1547,3517,32.1748,32.1894,32.13,32.1547,3517,0.0,1.0
2021-04-28,32.17,32.19,32.1641,32.1641,3582,32.17,32.19,32.1641,32.1641,3582,0.0,1.0
2021-04-29,32.2753,32.31,32.175,32.26,3433,32.2753,32.31,32.175,32.26,3433,0.0,1.0
2021-04-30,32.1534,32.17,32.15,32.17,2576,32.1534,32.17,32.15,32.17,2576,0.0,1.0
2021-05-03,32.1998,32.26,32.1806,32.2161,2777,32.1998,32.26,32.1806,32.2161,2777,0.0,1.0
2021-05-04,32.0837,32.0837,31.89,32.0522,79408,32.0837,32.0837,31.89,32.0522,79408,0.0,1.0
2021-05-05,32.0927,32.17,32.05,32.12,19834,32.0927,32.17,32.05,32.12,19834,0.0,1.0
2021-05-06,32.2263,32.2263,32.02,32.08,6067,32.2263,32.2263,32.02,32.08,6067,0.0,1.0
2021-05-07,32.3757,32.389,32.33,32.3301,1704,32.3757,32.389,32.33,32.3301,1704,0.0,1.0
2021-05-10,32.2284,32.38,32.2284,32.36,15693,32.2284,32.38,32.2284,32.36,15693,0.0,1.0
2021-05-11,32.0668,32.095,31.95,31.98,18764,32.0668,32.095,31.95,31.98,18764,0.0,1.0
2021-05-12,31.6688,31.88,31.6688,31.84,35835,31.6688,31.88,31.6688,31.84,35835,0.0,1.0
2021-05-13,31.9304,31.99,31.79,31.812,30520,31.9304,31.99,31.79,31.812,30520,0.0,1.0
2021-05-14,32.181,32.182,32.0581,32.0684,24044,32.181,32.182,32.0581,32.0684,24044,0.0,1.0
2021-05-17,32.09,32.17,32.01,32.15,32696,32.09,32.17,32.01,32.15,32696,0.0,1.0
2021-05-18,31.96,32.17,31.96,32.16,15879,31.96,32.17,31.96,32.16,15879,0.0,1.0
2021-05-19,31.8971,31.9,31.695,31.7361,19657,31.8971,31.9,31.695,31.7361,19657,0.0,1.0
2021-05-20,32.11,32.15,32.03,32.03,20141,32.11,32.15,32.03,32.03,20141,0.0,1.0
2021-05-21,32.09,32.18,32.0641,32.18,12038,32.09,32.18,32.0641,32.18,12038,0.0,1.0
2021-05-24,32.24,32.35,32.23,32.23,11057,32.24,32.35,32.23,32.23,11057,0.0,1.0
2021-05-25,32.22,32.34,32.21,32.27,30160,32.22,32.34,32.21,32.27,30160,0.0,1.0
2021-05-26,32.26,32.36,32.24,32.24,79472,32.26,32.36,32.24,32.24,79472,0.0,1.0
2021-05-27,32.3407,32.39,32.3,32.39,9732,32.3407,32.39,32.3,32.39,9732,0.0,1.0
2021-05-28,32.38,32.47,32.37,32.3861,20796,32.38,32.47,32.37,32.3861,20796,0.0,1.0
2021-06-01,32.44,32.47,32.3625,32.47,537231,32.44,32.47,32.3625,32.47,537231,0.0,1.0
2021-06-02,32.43,32.46,32.3401,32.45,26856,32.43,32.46,32.3401,32.45,26856,0.0,1.0
2021-06-03,32.33,32.39,32.28,32.2821,18255,32.33,32.39,32.28,32.2821,18255,0.0,1.0
2021-06-04,32.43,32.52,32.365,32.52,40860,32.43,32.52,32.365,32.52,40860,0.0,1.0
2021-06-07,32.51,32.52,32.3901,32.4393,19091,32.51,32.52,32.3901,32.4393,19091,0.0,1.0
2021-06-08,32.49,32.56,32.4301,32.56,8288,32.49,32.56,32.4301,32.56,8288,0.0,1.0
2021-06-09,32.4867,32.5394,32.48,32.49,4317,32.4867,32.5394,32.48,32.49,4317,0.0,1.0
2021-06-10,32.6,32.62,32.49,32.56,24007,32.6,32.62,32.49,32.56,24007,0.0,1.0
2021-06-11,32.67,32.67,32.56,32.57,5186,32.67,32.67,32.56,32.57,5186,0.0,1.0
2021-06-14,32.6559,32.66,32.58,32.6137,10659,32.6559,32.66,32.58,32.6137,10659,0.0,1.0
2021-06-15,32.6319,32.659,32.59,32.635,5920,32.6319,32.659,32.59,32.635,5920,0.0,1.0
2021-06-16,32.59,32.68,32.5,32.68,10543,32.59,32.68,32.5,32.68,10543,0.0,1.0
2021-06-17,32.5069,32.585,32.395,32.5,85620,32.5069,32.585,32.395,32.5,85620,0.0,1.0
2021-06-18,32.3334,32.41,32.3,32.41,9225,32.3334,32.41,32.3,32.41,9225,0.0,1.0
2021-06-21,32.5,32.5183,32.46,32.5,9466,32.5,32.5183,32.46,32.5,9466,0.0,1.0
2021-06-22,32.63,32.67,32.54,32.62,7669,32.63,32.67,32.54,32.62,7669,0.0,1.0
2021-06-23,32.6,32.69,32.58,32.68,42070,32.6,32.69,32.58,32.68,42070,0.0,1.0
2021-06-24,32.7201,32.7696,32.71,32.75,15072,32.7201,32.7696,32.71,32.75,15072,0.0,1.0
2021-06-25,32.75,32.82,32.74,32.78,7590,32.75,32.82,32.74,32.78,7590,0.0,1.0
2021-06-28,32.795,32.795,32.7401,32.7401,212,32.795,32.795,32.7401,32.7401,212,0.0,1.0
2021-06-29,32.77,32.815,32.76,32.815,14412,32.77,32.815,32.76,32.815,14412,0.0,1.0
2021-06-30,32.7958,32.82,32.75,32.81,10113,32.7958,32.82,32.75,32.81,10113,0.0,1.0
2021-07-01,32.8484,32.89,32.8001,32.86,45610,32.8484,32.89,32.8001,32.86,45610,0.0,1.0
2021-07-02,32.96,32.96,32.9,32.9,2756,32.96,32.96,32.9,32.9,2756,0.0,1.0
2021-07-06,32.9031,32.96,32.8201,32.96,8629,32.9031,32.96,32.8201,32.96,8629,0.0,1.0
2021-07-07,32.95,32.99,32.8705,32.9296,21580,32.95,32.99,32.8705,32.9296,21580,0.0,1.0
2021-07-08,32.7698,32.83,32.71,32.71,5257,32.7698,32.83,32.71,32.71,5257,0.0,1.0
2021-07-09,32.9886,33.01,32.88,32.88,3117,32.9886,33.01,32.88,32.88,3117,0.0,1.0
2021-07-12,33.06,33.06,32.99,33.05,3004,33.06,33.06,32.99,33.05,3004,0.0,1.0
2021-07-13,32.9756,33.01,32.9756,32.9961,1241,32.9756,33.01,32.9756,32.9961,1241,0.0,1.0
2021-07-14,32.96,33.02,32.9301,33.015,4241,32.96,33.02,32.9301,33.015,4241,0.0,1.0
2021-07-15,32.9101,32.936,32.84,32.936,5041,32.9101,32.936,32.84,32.936,5041,0.0,1.0
2021-07-16,32.8412,33.01,32.8412,32.99,3112,32.8412,33.01,32.8412,32.99,3112,0.0,1.0
2021-07-19,32.61,32.63,32.47,32.5101,7710,32.61,32.63,32.47,32.5101,7710,0.0,1.0
2021-07-20,32.847,32.889,32.7601,32.7601,2815,32.847,32.889,32.7601,32.7601,2815,0.0,1.0
2021-07-21,32.9246,32.96,32.86,32.89,11894,32.9246,32.96,32.86,32.89,11894,0.0,1.0
2021-07-22,32.945,33.0,32.9,32.99,10871,32.945,33.0,32.9,32.99,10871,0.0,1.0
2021-07-23,33.09,33.0999,32.9801,32.9801,25515,33.09,33.0999,32.9801,32.9801,25515,0.0,1.0
2021-07-26,33.0758,33.11,33.04,33.0565,8489,33.0758,33.11,33.04,33.0565,8489,0.0,1.0
2021-07-27,33.0399,33.09,32.96,33.09,21559,33.0399,33.09,32.96,33.09,21559,0.0,1.0
2021-07-28,33.06,33.09,33.015,33.054,8891,33.06,33.09,33.015,33.054,8891,0.0,1.0
2021-07-29,33.1,33.15,32.985,33.09,24735,33.1,33.15,32.985,33.09,24735,0.0,1.0
2021-07-30,33.003,33.08,32.99,33.06,14813,33.003,33.08,32.99,33.06,14813,0.0,1.0
2021-08-02,33.01,33.1299,33.0,33.0717,21950,33.01,33.1299,33.0,33.0717,21950,0.0,1.0
2021-08-03,33.15,33.15,32.9921,33.05,26821,33.15,33.15,32.9921,33.05,26821,0.0,1.0
2021-08-04,33.0635,33.12,33.0301,33.08,13419,33.0635,33.12,33.0301,33.08,13419,0.0,1.0
2021-08-05,33.1518,33.16,33.115,33.136,20841,33.1518,33.16,33.115,33.136,20841,0.0,1.0
2021-08-06,33.2,33.2,33.18,33.2,5487,33.2,33.2,33.18,33.2,5487,0.0,1.0
2021-08-09,33.21,33.22,33.1468,33.18,5504,33.21,33.22,33.1468,33.18,5504,0.0,1.0
2021-08-10,33.19,33.22,33.16,33.2199,6547,33.19,33.22,33.16,33.2199,6547,0.0,1.0
2021-08-11,33.18,33.19,33.14,33.19,103360,33.18,33.19,33.14,33.19,103360,0.0,1.0
2021-08-12,33.262,33.3,33.17,33.17,13588,33.262,33.3,33.17,33.17,13588,0.0,1.0
2021-08-13,33.2764,33.32,33.2401,33.31,8806,33.2764,33.32,33.2401,33.31,8806,0.0,1.0
2021-08-16,33.2842,33.32,33.17,33.17,17025,33.2842,33.32,33.17,33.17,17025,0.0,1.0
2021-08-17,33.2053,33.25,33.14,33.24,8903,33.2053,33.25,33.14,33.24,8903,0.0,1.0
2021-08-18,33.0856,33.2299,33.0856,33.198,15475,33.0856,33.2299,33.0856,33.198,15475,0.0,1.0
2021-08-19,33.13,33.135,32.97,33.04,49071,33.13,33.135,32.97,33.04,49071,0.0,1.0
2021-08-20,33.22,33.25,33.13,33.13,86444,33.22,33.25,33.13,33.13,86444,0.0,1.0
2021-08-23,33.2914,33.33,33.2401,33.27,1866,33.2914,33.33,33.2401,33.27,1866,0.0,1.0
2021-08-24,33.27,33.34,33.27,33.34,14975,33.27,33.34,33.27,33.34,14975,0.0,1.0
2021-08-25,33.3283,33.37,33.27,33.35,10866,33.3283,33.37,33.27,33.35,10866,0.0,1.0
2021-08-26,33.27,33.36,33.26,33.31,44393,33.27,33.36,33.26,33.31,44393,0.0,1.0
2021-08-27,33.4061,33.43,33.3377,33.34,6225,33.4061,33.43,33.3377,33.34,6225,0.0,1.0
2021-08-30,33.417,33.45,33.3696,33.3716,20251,33.417,33.45,33.3696,33.3716,20251,0.0,1.0
2021-08-31,33.3916,33.43,33.33,33.39,139412,33.3916,33.43,33.33,33.39,139412,0.0,1.0
2021-09-01,33.4,33.4492,33.37,33.37,6647,33.4,33.4492,33.37,33.37,6647,0.0,1.0
2021-09-02,33.4752,33.5,33.4301,33.49,12113,33.4752,33.5,33.4301,33.49,12113,0.0,1.0
2021-09-03,33.4388,33.4388,33.37,33.37,4650,33.4388,33.4388,33.37,33.37,4650,0.0,1.0
2021-09-07,33.4032,33.43,33.38,33.38,2129,33.4032,33.43,33.38,33.38,2129,0.0,1.0
2021-09-08,33.3688,33.3799,33.3228,33.3306,2143,33.3688,33.3799,33.3228,33.3306,2143,0.0,1.0
2021-09-09,33.3698,33.45,33.32,33.45,9469,33.3698,33.45,33.32,33.45,9469,0.0,1.0
2021-09-10,33.33,33.38,33.28,33.3116,8638,33.33,33.38,33.28,33.3116,8638,0.0,1.0
2021-09-13,33.312,33.35,33.29,33.33,1208,33.312,33.35,33.29,33.33,1208,0.0,1.0
2021-09-14,33.2652,33.33,33.26,33.29,5128,33.2652,33.33,33.26,33.29,5128,0.0,1.0
2021-09-15,33.385,33.39,33.2725,33.299,7031,33.385,33.39,33.2725,33.299,7031,0.0,1.0
2021-09-16,33.3689,33.3899,33.32,33.33,6559,33.3689,33.3899,33.32,33.33,6559,0.0,1.0
2021-09-17,33.2453,33.2453,33.2306,33.2306,1649,33.2453,33.2453,33.2306,33.2306,1649,0.0,1.0
2021-09-20,32.9686,32.9686,32.7914,32.88,9288,32.9686,32.9686,32.7914,32.88,9288,0.0,1.0
2021-09-21,32.96,33.085,32.96,33.085,8667,32.96,33.085,32.96,33.085,8667,0.0,1.0
2021-09-22,33.16,33.2085,33.1,33.1,5854,33.16,33.2085,33.1,33.1,5854,0.0,1.0
2021-09-23,33.35,33.365,33.3254,33.365,474,33.35,33.365,33.3254,33.365,474,0.0,1.0
2021-09-24,33.3512,33.3512,33.28,33.28,973,33.3512,33.3512,33.28,33.28,973,0.0,1.0
2021-09-27,33.3999,33.41,33.29,33.36,5738,33.3999,33.41,33.29,33.36,5738,0.0,1.0
2021-09-28,33.109,33.2,33.09,33.2,1309,33.109,33.2,33.09,33.2,1309,0.0,1.0
2021-09-29,33.1085,33.2,33.1085,33.1877,2331,33.1085,33.2,33.1085,33.1877,2331,0.0,1.0
2021-09-30,33.0152,33.169,33.0152,33.169,3587,33.0152,33.169,33.0152,33.169,3587,0.0,1.0
2021-10-01,33.1702,33.19,33.09,33.09,6659,33.1702,33.19,33.09,33.09,6659,0.0,1.0
2021-10-04,32.97,33.01,32.94,32.96,6227,32.97,33.01,32.94,32.96,6227,0.0,1.0
2021-10-05,33.1495,33.24,33.099,33.099,5271,33.1495,33.24,33.099,33.099,5271,0.0,1.0
2021-10-06,33.2123,33.22,33.0,33.04,7075,33.2123,33.22,33.0,33.04,7075,0.0,1.0
2021-10-07,33.2771,33.38,33.27,33.38,4009,33.2771,33.38,33.27,33.38,4009,0.0,1.0
2021-10-08,33.3022,33.33,33.26,33.33,3864,33.3022,33.33,33.26,33.33,3864,0.0,1.0
2021-10-11,33.2499,33.37,33.2499,33.3499,3417,33.2499,33.37,33.2499,33.3499,3417,0.0,1.0
2021-10-12,33.2177,33.229,33.19,33.21,912,33.2177,33.229,33.19,33.21,912,0.0,1.0
2021-10-13,33.265,33.3,33.2,33.3,1270,33.265,33.3,33.2,33.3,1270,0.0,1.0
2021-10-14,33.48,33.52,33.4,33.41,10053,33.48,33.52,33.4,33.41,10053,0.0,1.0
2021-10-15,33.5697,33.5697,33.52,33.53,4283,33.5697,33.5697,33.52,33.53,4283,0.0,1.0
2021-10-18,33.5895,33.63,33.5621,33.59,3258,33.5895,33.63,33.5621,33.59,3258,0.0,1.0
2021-10-19,33.635,33.695,33.61,33.6599,82432,33.635,33.695,33.61,33.6599,82432,0.0,1.0
2021-10-20,33.695,33.7,33.64,33.64,4006,33.695,33.7,33.64,33.64,4006,0.0,1.0
2021-10-21,33.7077,33.73,33.65,33.72,11107,33.7077,33.73,33.65,33.72,11107,0.0,1.0
2021-10-22,33.7148,33.725,33.67,33.725,764,33.7148,33.725,33.67,33.725,764,0.0,1.0
2021-10-25,33.7412,33.77,33.6863,33.6863,1237,33.7412,33.77,33.6863,33.6863,1237,0.0,1.0
2021-10-26,33.7648,33.82,33.74,33.785,5428,33.7648,33.82,33.74,33.785,5428,0.0,1.0
2021-10-27,33.7121,33.76,33.7121,33.7241,2581,33.7121,33.76,33.7121,33.7241,2581,0.0,1.0
2021-10-28,33.7643,33.79,33.7301,33.7301,512,33.7643,33.79,33.7301,33.7301,512,0.0,1.0
2021-10-29,33.7602,33.7795,33.7513,33.7795,1096,33.7602,33.7795,33.7513,33.7795,1096,0.0,1.0
2021-11-01,33.79,33.82,33.75,33.79,3527,33.79,33.82,33.75,33.79,3527,0.0,1.0
2021-11-02,33.75,33.84,33.75,33.81,29075,33.75,33.84,33.75,33.81,29075,0.0,1.0
2021-11-03,33.845,33.848,33.78,33.7807,4663,33.845,33.848,33.78,33.7807,4663,0.0,1.0
2021-11-04,33.87,33.891,33.83,33.89,39714,33.87,33.891,33.83,33.89,39714,0.0,1.0
2021-11-05,33.9089,33.96,33.8701,33.96,2124,33.9089,33.96,33.8701,33.96,2124,0.0,1.0
2021-11-08,33.8851,33.94,33.85,33.87,7269,33.8851,33.94,33.85,33.87,7269,0.0,1.0
2021-11-09,33.845,33.86,33.81,33.86,4288,33.845,33.86,33.81,33.86,4288,0.0,1.0
2021-11-10,33.82,33.9,33.78,33.88,65074,33.82,33.9,33.78,33.88,65074,0.0,1.0
2021-11-11,33.8399,33.88,33.818,33.818,1399,33.8399,33.88,33.818,33.818,1399,0.0,1.0
2021-11-12,33.9,33.94,33.86,33.865,3366,33.9,33.94,33.86,33.865,3366,0.0,1.0
2021-11-15,33.8997,33.94,33.85,33.91,4689,33.8997,33.94,33.85,33.91,4689,0.0,1.0
2021-11-16,33.9444,33.945,33.9,33.9,1337,33.9444,33.945,33.9,33.9,1337,0.0,1.0
2021-11-17,33.925,33.96,33.8802,33.8802,104404,33.925,33.96,33.8802,33.8802,104404,0.0,1.0
2021-11-18,33.93,33.96,33.8701,33.9,3632,33.93,33.96,33.8701,33.9,3632,0.0,1.0
2021-11-19,33.934,33.95,33.87,33.88,24785,33.934,33.95,33.87,33.88,24785,0.0,1.0
2021-11-22,33.91,33.98,33.88,33.93,14303,33.91,33.98,33.88,33.93,14303,0.0,1.0
2021-11-23,33.9,33.92,33.85,33.85,9689,33.9,33.92,33.85,33.85,9689,0.0,1.0
2021-11-24,33.99,33.99,33.9215,33.94,65962,33.99,33.99,33.9215,33.94,65962,0.0,1.0
2021-11-26,33.7056,33.81,33.6701,33.8,22313,33.7056,33.81,33.6701,33.8,22313,0.0,1.0
2021-11-29,33.8276,33.8276,33.73,33.775,5840,33.8276,33.8276,33.73,33.775,5840,0.0,1.0
2021-11-30,33.65,33.74,33.65,33.73,4501,33.65,33.74,33.65,33.73,4501,0.0,1.0
2021-12-01,33.5399,33.83,33.5399,33.83,18723,33.5399,33.83,33.5399,33.83,18723,0.0,1.0
2021-12-02,33.6775,33.7,33.6,33.6,5973,33.6775,33.7,33.6,33.6,5973,0.0,1.0
2021-12-03,33.5339,33.69,33.46,33.69,21750,33.5339,33.69,33.46,33.69,21750,0.0,1.0
2021-12-06,33.67,33.72,33.66,33.704,3678,33.67,33.72,33.66,33.704,3678,0.0,1.0
2021-12-07,33.8835,33.9,33.8,33.8,30517,33.8835,33.9,33.8,33.8,30517,0.0,1.0
2021-12-08,33.9568,33.9568,33.87,33.87,6367,33.9568,33.9568,33.87,33.87,6367,0.0,1.0
2021-12-09,33.9477,33.97,33.9477,33.96,1519,33.9477,33.97,33.9477,33.96,1519,0.0,1.0
2021-12-10,33.9793,34.0,33.95,34.0,3584,33.9793,34.0,33.95,34.0,3584,0.0,1.0
2021-12-13,33.965,33.97,33.965,33.97,216,33.965,33.97,33.965,33.97,216,0.0,1.0
2021-12-14,33.9129,33.93,33.87,33.9,3579,33.9129,33.93,33.87,33.9,3579,0.0,1.0
2021-12-15,33.9946,34.0,33.93,33.98,3478,33.9946,34.0,33.93,33.98,3478,0.0,1.0
2021-12-16,33.985,34.025,33.985,34.025,2029,33.985,34.025,33.985,34.025,2029,0.0,1.0
2021-12-17,33.95,33.97,33.92,33.95,4562,33.95,33.97,33.92,33.95,4562,0.0,1.0
2021-12-20,33.88,33.88,33.7814,33.7814,4731,33.88,33.88,33.7814,33.7814,4731,0.0,1.0
2021-12-21,33.985,33.985,33.88,33.94,5396,33.985,33.985,33.88,33.94,5396,0.0,1.0
2021-12-22,33.89,34.08,33.89,34.04,290012,33.89,34.08,33.89,34.04,290012,0.0,1.0
2021-12-23,34.0981,34.14,34.0732,34.1,3622,34.0981,34.14,34.0732,34.1,3622,0.0,1.0
2021-12-27,34.0948,34.15,34.08,34.15,5489,34.0948,34.15,34.08,34.15,5489,0.0,1.0
2021-12-28,34.12,34.1448,34.101,34.129,3942,34.12,34.1448,34.101,34.129,3942,0.0,1.0
2021-12-29,34.12,34.15,34.07,34.07,3349,34.12,34.15,34.07,34.07,3349,0.0,1.0
2021-12-30,34.12,34.15,34.1,34.125,6546,34.12,34.15,34.1,34.125,6546,0.0,1.0
2021-12-31,34.09,34.15,34.07,34.09,11717,34.09,34.15,34.07,34.09,11717,0.0,1.0
2022-01-03,34.1,34.19,34.1,34.1,47004,34.1,34.19,34.1,34.1,47004,0.0,1.0
2022-01-04,34.12,34.21,34.11,34.15,15555,34.12,34.21,34.11,34.15,15555,0.0,1.0
2022-01-05,34.118,34.21,34.11,34.13,15770,34.118,34.21,34.11,34.13,15770,0.0,1.0
2022-01-06,34.125,34.15,34.1005,34.15,5328,34.125,34.15,34.1005,34.15,5328,0.0,1.0
2022-01-07,34.09,34.15,34.09,34.11,11652,34.09,34.15,34.09,34.11,11652,0.0,1.0
2022-01-10,34.1258,34.13,34.05,34.0832,5270,34.1258,34.13,34.05,34.0832,5270,0.0,1.0
2022-01-11,34.135,34.15,34.108,34.15,16306,34.135,34.15,34.108,34.15,16306,0.0,1.0
2022-01-12,34.11,34.17,34.11,34.14,23591,34.11,34.17,34.11,34.14,23591,0.0,1.0
2022-01-13,34.16,34.219,34.1101,34.1871,31397,34.16,34.219,34.1101,34.1871,31397,0.0,1.0
2022-01-14,34.11,34.15,34.11,34.15,1502,34.11,34.15,34.11,34.15,1502,0.0,1.0
2022-01-18,34.1568,34.259,34.0601,34.15,19543,34.1568,34.259,34.0601,34.15,19543,0.0,1.0
2022-01-19,34.17,34.2199,34.11,34.11,26035,34.17,34.2199,34.11,34.11,26035,0.0,1.0
2022-01-20,34.1595,34.23,34.12,34.23,92937,34.1595,34.23,34.12,34.23,92937,0.0,1.0
2022-01-21,34.22,34.22,34.1601,34.2199,143257,34.22,34.22,34.1601,34.2199,143257,0.0,1.0
2022-01-24,34.32,34.5499,33.24,34.24,443928,34.32,34.5499,33.24,34.24,443928,0.0,1.0
2022-01-25,34.01,34.28,33.5014,34.02,103691,34.01,34.28,33.5014,34.02,103691,0.0,1.0
2022-01-26,33.95,34.45,33.77,34.32,763112,33.95,34.45,33.77,34.32,763112,0.0,1.0
2022-01-27,33.83,34.35,33.7801,34.1701,99677,33.83,34.35,33.7801,34.1701,99677,0.0,1.0
2022-01-28,34.4,34.4,33.68,33.93,338407,34.4,34.4,33.68,33.93,338407,0.0,1.0
2022-01-31,34.76,34.77,34.3,34.38,48268,34.76,34.77,34.3,34.38,48268,0.0,1.0
2022-02-01,34.87,34.96,34.65,34.81,163651,34.87,34.96,34.65,34.81,163651,0.0,1.0
2022-02-02,35.11,35.16,34.9217,35.06,29733,35.11,35.16,34.9217,35.06,29733,0.0,1.0
2022-02-03,34.61,34.89,34.54,34.83,44342,34.61,34.89,34.54,34.83,44342,0.0,1.0
2022-02-04,34.73,34.88,34.4547,34.555,34498,34.73,34.88,34.4547,34.555,34498,0.0,1.0
2022-02-07,34.62,34.81,34.57,34.75,124773,34.62,34.81,34.57,34.75,124773,0.0,1.0
2022-02-08,34.79,34.855,34.5701,34.6001,46708,34.79,34.855,34.5701,34.6001,46708,0.0,1.0
2022-02-09,35.1398,35.1398,34.98,35.04,39815,35.1398,35.1398,34.98,35.04,39815,0.0,1.0
2022-02-10,34.68,35.1326,34.61,34.88,93228,34.68,35.1326,34.61,34.88,93228,0.0,1.0
2022-02-11,34.31,34.77,34.25,34.72,193734,34.31,34.77,34.25,34.72,193734,0.0,1.0
2022-02-14,34.2318,34.2901,34.06,34.26,29565,34.2318,34.2901,34.06,34.26,29565,0.0,1.0
2022-02-15,34.5643,34.5887,34.45,34.51,29281,34.5643,34.5887,34.45,34.51,29281,0.0,1.0
2022-02-16,34.663,34.7197,34.4101,34.53,108520,34.663,34.7197,34.4101,34.53,108520,0.0,1.0
2022-02-17,34.16,34.5,34.16,34.49,42644,34.16,34.5,34.16,34.49,42644,0.0,1.0
2022-02-18,34.0293,34.23,33.9101,34.23,44361,34.0293,34.23,33.9101,34.23,44361,0.0,1.0
2022-02-22,33.7782,34.085,33.655,34.01,23819,33.7782,34.085,33.655,34.01,23819,0.0,1.0
2022-02-23,33.36,33.96,33.3501,33.96,25861,33.36,33.96,33.3501,33.96,25861,0.0,1.0
2022-02-24,33.68,33.72,32.75,32.9,33808,33.68,33.72,32.75,32.9,33808,0.0,1.0
2022-02-25,34.17,34.21,33.83,33.83,19701,34.17,34.21,33.83,33.83,19701,0.0,1.0
2022-02-28,34.1255,34.17,33.84,33.84,8496,34.1255,34.17,33.84,33.84,8496,0.0,1.0
2022-03-01,33.75,34.01,33.7,34.0001,206572,33.75,34.01,33.7,34.0001,206572,0.0,1.0
2022-03-02,34.18,34.28,33.89,34.0001,101684,34.18,34.28,33.89,34.0001,101684,0.0,1.0
2022-03-03,34.04,34.33,34.0213,34.31,26087,34.04,34.33,34.0213,34.31,26087,0.0,1.0
2022-03-04,33.91,33.91,33.68,33.85,1057499,33.91,33.91,33.68,33.85,1057499,0.0,1.0
2022-03-07,33.18,33.78,33.18,33.78,45952,33.18,33.78,33.18,33.78,45952,0.0,1.0
2022-03-08,33.01,33.53,32.99,33.26,39462,33.01,33.53,32.99,33.26,39462,0.0,1.0
2022-03-09,33.62,33.7428,33.43,33.54,16948,33.62,33.7428,33.43,33.54,16948,0.0,1.0
2022-03-10,33.52,33.52,33.26,33.33,4610,33.52,33.52,33.26,33.33,4610,0.0,1.0
2022-03-11,33.23,33.7,33.23,33.7,90416,33.23,33.7,33.23,33.7,90416,0.0,1.0
2022-03-14,33.07,33.41,32.9901,33.32,44646,33.07,33.41,32.9901,33.32,44646,0.0,1.0
2022-03-15,33.57,33.57,33.33,33.33,11534,33.57,33.57,33.33,33.33,11534,0.0,1.0
2022-03-16,34.0,34.01,33.5,33.8301,23227,34.0,34.01,33.5,33.8301,23227,0.0,1.0
2022-03-17,34.37,34.37,34.01,34.01,13254,34.37,34.37,34.01,34.01,13254,0.0,1.0
2022-03-18,34.63,34.63,34.26,34.27,12014,34.63,34.63,34.26,34.27,12014,0.0,1.0
2022-03-21,34.61,34.68,34.4301,34.63,15139,34.61,34.68,34.4301,34.63,15139,0.0,1.0
2022-03-22,34.79,34.8383,34.71,34.71,44494,34.79,34.8383,34.71,34.71,44494,0.0,1.0
2022-03-23,34.49,34.75,34.49,34.68,443757,34.49,34.75,34.49,34.68,443757,0.0,1.0
2022-03-24,34.85,34.85,34.5401,34.57,21015,34.85,34.85,34.5401,34.57,21015,0.0,1.0
2022-03-25,34.94,34.94,34.75,34.77,24614,34.94,34.94,34.75,34.77,24614,0.0,1.0
2022-03-28,35.05,35.06,34.85,34.935,6372,35.05,35.06,34.85,34.935,6372,0.0,1.0
2022-03-29,35.27,35.3521,35.1501,35.22,37545,35.27,35.3521,35.1501,35.22,37545,0.0,1.0
2022-03-30,35.16,35.2963,35.13,35.28,12791,35.16,35.2963,35.13,35.28,12791,0.0,1.0
2022-03-31,34.89,35.1995,34.89,35.1,15414,34.89,35.1995,34.89,35.1,15414,0.0,1.0
2022-04-01,34.89,35.0,34.7701,35.0,12329,34.89,35.0,34.7701,35.0,12329,0.0,1.0
2022-04-04,35.15,35.15,34.885,34.885,7832,35.15,35.15,34.885,34.885,7832,0.0,1.0
2022-04-05,34.88,35.1537,34.88,35.1537,19474,34.88,35.1537,34.88,35.1537,19474,0.0,1.0
2022-04-06,34.7,34.75,34.56,34.66,45945,34.7,34.75,34.56,34.66,45945,0.0,1.0
2022-04-07,34.79,34.88,34.53,34.5865,29766,34.79,34.88,34.53,34.5865,29766,0.0,1.0
2022-04-08,34.61,34.82,34.61,34.6799,14549,34.61,34.82,34.61,34.6799,14549,0.0,1.0
2022-04-11,34.26,34.5608,34.26,34.5608,239338,34.26,34.5608,34.26,34.5608,239338,0.0,1.0
2022-04-12,34.22,34.53,34.22,34.5,84054,34.22,34.53,34.22,34.5,84054,0.0,1.0
2022-04-13,34.47,34.5989,34.28,34.3027,13083,34.47,34.5989,34.28,34.3027,13083,0.0,1.0
2022-04-14,34.33,34.56,34.28,34.45,14311,34.33,34.56,34.28,34.45,14311,0.0,1.0
2022-04-18,34.243,34.3322,34.14,34.19,18109,34.243,34.3322,34.14,34.19,18109,0.0,1.0
2022-04-19,34.6374,34.6505,34.46,34.46,22387,34.6374,34.6505,34.46,34.46,22387,0.0,1.0
2022-04-20,34.6209,34.7799,34.56,34.56,892660,34.6209,34.7799,34.56,34.56,892660,0.0,1.0
2022-04-21,34.3059,34.86,34.29,34.86,14691,34.3059,34.86,34.29,34.86,14691,0.0,1.0
2022-04-22,33.6799,34.15,33.6799,34.15,13477,33.6799,34.15,33.6799,34.15,13477,0.0,1.0
2022-04-25,33.7001,33.7977,33.34,33.61,190348,33.7001,33.7977,33.34,33.61,190348,0.0,1.0
2022-04-26,33.1837,33.62,33.1837,33.62,26134,33.1837,33.62,33.1837,33.62,26134,0.0,1.0
2022-04-27,33.18,33.4824,33.02,33.03,23321,33.18,33.4824,33.02,33.03,23321,0.0,1.0
2022-04-28,33.6988,33.82,33.25,33.3327,9998,33.6988,33.82,33.25,33.3327,9998,0.0,1.0
2022-04-29,32.86,33.575,32.855,33.5299,11312,32.86,33.575,32.855,33.5299,11312,0.0,1.0
2022-05-02,32.978,33.02,32.52,32.825,30837,32.978,33.02,32.52,32.825,30837,0.0,1.0
2022-05-03,33.148,33.23,32.985,32.985,24977,33.148,33.23,32.985,32.985,24977,0.0,1.0
2022-05-04,33.88,33.9,32.9707,33.13,34764,33.88,33.9,32.9707,33.13,34764,0.0,1.0
2022-05-05,33.0,33.69,32.79,33.67,53795,33.0,33.69,32.79,33.67,53795,0.0,1.0
2022-05-06,32.93,33.01,32.59,32.86,70451,32.93,33.01,32.59,32.86,70451,0.0,1.0
2022-05-09,32.115,32.56,32.0401,32.4,36655,32.115,32.56,32.0401,32.4,36655,0.0,1.0
2022-05-10,32.2048,32.48,32.065,32.48,31353,32.2048,32.48,32.065,32.48,31353,0.0,1.0
2022-05-11,31.9,32.43,31.9,32.21,102793,31.9,32.43,31.9,32.21,102793,0.0,1.0
2022-05-12,31.9,31.98,31.47,31.61,38426,31.9,31.98,31.47,31.61,38426,0.0,1.0
2022-05-13,32.3501,32.4,32.14,32.14,18658,32.3501,32.4,32.14,32.14,18658,0.0,1.0
2022-05-16,32.2872,32.5,32.21,32.31,18958,32.2872,32.5,32.21,32.31,18958,0.0,1.0
2022-05-17,32.8,32.8,32.525,32.64,9925,32.8,32.8,32.525,32.64,9925,0.0,1.0
2022-05-18,31.8191,32.47,31.8191,32.47,26158,31.8191,32.47,31.8191,32.47,26158,0.0,1.0
2022-05-19,31.77,31.83,31.696,31.7,10800,31.77,31.83,31.696,31.7,10800,0.0,1.0
2022-05-20,31.74,31.84,31.27,31.84,31242,31.74,31.84,31.27,31.84,31242,0.0,1.0
2022-05-23,32.1108,32.16,31.83,31.88,26498,32.1108,32.16,31.83,31.88,26498,0.0,1.0
2022-05-24,32.01,32.01,31.6107,31.7893,71041,32.01,32.01,31.6107,31.7893,71041,0.0,1.0
2022-05-25,32.24,32.26,31.97,31.97,1431557,32.24,32.26,31.97,31.97,1431557,0.0,1.0
2022-05-26,32.66,32.72,32.5305,32.5305,35456,32.66,32.72,32.5305,32.5305,35456,0.0,1.0
2022-05-27,33.1464,33.1464,32.75,32.75,26695,33.1464,33.1464,32.75,32.75,26695,0.0,1.0
2022-05-31,33.08,33.18,32.8,32.8,12926,33.08,33.18,32.8,32.8,12926,0.0,1.0
2022-06-01,32.85,33.1313,32.79,33.03,18831,32.85,33.1313,32.79,33.03,18831,0.0,1.0
2022-06-02,33.3,33.3,32.73,32.73,15163,33.3,33.3,32.73,32.73,15163,0.0,1.0
2022-06-03,32.95,33.09,32.8801,33.09,16366,32.95,33.09,32.8801,33.09,16366,0.0,1.0
2022-06-06,32.96,33.19,32.9101,33.19,13096,32.96,33.19,32.9101,33.19,13096,0.0,1.0
2022-06-07,33.18,33.22,32.8,32.81,8345,33.18,33.22,32.8,32.81,8345,0.0,1.0
2022-06-08,32.9786,33.19,32.9786,33.1301,4669,32.9786,33.19,32.9786,33.1301,4669,0.0,1.0
2022-06-09,32.47,32.94,32.4401,32.87,12006,32.47,32.94,32.4401,32.87,12006,0.0,1.0
2022-06-10,31.84,32.1,31.81,32.08,5221,31.84,32.1,31.81,32.08,5221,0.0,1.0
2022-06-13,30.95,31.29,30.8661,31.29,20403,30.95,31.29,30.8661,31.29,20403,0.0,1.0
2022-06-14,30.86,31.06,30.71,31.06,18136,30.86,31.06,30.71,31.06,18136,0.0,1.0
2022-06-15,31.13,31.41,31.04,31.09,12533,31.13,31.41,31.04,31.09,12533,0.0,1.0
2022-06-16,30.48,30.81,30.37,30.81,66854,30.48,30.81,30.37,30.81,66854,0.0,1.0
2022-06-17,30.5862,30.675,30.36,30.63,36722,30.5862,30.675,30.36,30.63,36722,0.0,1.0
2022-06-21,31.05,31.15,30.97,30.97,13928,31.05,31.15,30.97,30.97,13928,0.0,1.0
2022-06-22,31.1052,31.28,30.97,30.9701,3815,31.1052,31.28,30.97,30.9701,3815,0.0,1.0
2022-06-23,31.29,31.29,31.01,31.21,6018,31.29,31.29,31.01,31.21,6018,0.0,1.0
2022-06-24,31.8611,31.8611,31.61,31.61,5101,31.8611,31.8611,31.61,31.61,5101,0.0,1.0
2022-06-27,31.85,31.97,31.82,31.82,6715,31.85,31.97,31.82,31.82,6715,0.0,1.0
2022-06-28,31.44,32.085,31.44,32.07,25200,31.44,32.085,31.44,32.07,25200,0.0,1.0
2022-06-29,31.37,31.4701,31.34,31.4,21081,31.37,31.4701,31.34,31.4,21081,0.0,1.0
2022-06-30,31.26,31.349,31.03,31.2,4948,31.26,31.349,31.03,31.2,4948,0.0,1.0
2022-07-01,31.44,31.44,31.07,31.07,8134,31.44,31.44,31.07,31.07,8134,0.0,1.0
2022-07-05,31.51,31.51,31.1,31.1,2187,31.51,31.51,31.1,31.1,2187,0.0,1.0
2022-07-06,31.52,31.66,31.36,31.47,12029,31.52,31.66,31.36,31.47,12029,0.0,1.0
2022-07-07,31.9,31.9,31.69,31.69,25478,31.9,31.9,31.69,31.69,25478,0.0,1.0
2022-07-08,31.8691,31.93,31.79,31.88,1096,31.8691,31.93,31.79,31.88,1096,0.0,1.0
2022-07-11,31.6098,31.73,31.6098,31.66,60820,31.6098,31.73,31.6098,31.66,60820,0.0,1.0
2022-07-12,31.4519,31.4999,31.4301,31.4419,3231,31.4519,31.4999,31.4301,31.4419,3231,0.0,1.0
2022-07-13,31.3808,31.4,31.12,31.1201,5509,31.3808,31.4,31.12,31.1201,5509,0.0,1.0
2022-07-14,31.3075,31.33,30.95,30.97,3984,31.3075,31.33,30.95,30.97,3984,0.0,1.0
2022-07-15,31.6917,31.6917,31.51,31.53,3687,31.6917,31.6917,31.51,31.53,3687,0.0,1.0
2022-07-18,31.5234,31.815,31.4701,31.7801,6100,31.5234,31.815,31.4701,31.7801,6100,0.0,1.0
2022-07-19,32.0831,32.0831,31.7801,31.8,1390,32.0831,32.0831,31.7801,31.8,1390,0.0,1.0
2022-07-20,32.1927,32.28,32.13,32.13,5344,32.1927,32.28,32.13,32.13,5344,0.0,1.0
2022-07-21,32.4057,32.4057,32.0901,32.0901,1940,32.4057,32.4057,32.0901,32.0901,1940,0.0,1.0
2022-07-22,32.22,32.34,32.09,32.34,72463,32.22,32.34,32.09,32.34,72463,0.0,1.0
2022-07-25,32.2567,32.27,32.14,32.26,14706,32.2567,32.27,32.14,32.26,14706,0.0,1.0
2022-07-26,32.0358,32.24,31.9811,32.24,5573,32.0358,32.24,31.9811,32.24,5573,0.0,1.0
2022-07-27,32.5815,32.5815,32.21,32.21,12561,32.5815,32.5815,32.21,32.21,12561,0.0,1.0
2022-07-28,32.8019,32.8019,32.44,32.58,5608,32.8019,32.8019,32.44,32.58,5608,0.0,1.0
2022-07-29,33.1283,33.1283,32.93,32.97,15184,33.1283,33.1283,32.93,32.97,15184,0.0,1.0
2022-08-01,33.0357,33.06,32.98,32.98,7958,33.0357,33.06,32.98,32.98,7958,0.0,1.0
2022-08-02,32.9208,33.15,32.92,32.97,11066,32.9208,33.15,32.92,32.97,11066,0.0,1.0
2022-08-03,33.2489,33.27,33.01,33.04,8786,33.2489,33.27,33.01,33.04,8786,0.0,1.0
2022-08-04,33.26,33.26,33.175,33.23,6498,33.26,33.26,33.175,33.23,6498,0.0,1.0
2022-08-05,33.2039,33.238,33.06,33.2,10512,33.2039,33.238,33.06,33.2,10512,0.0,1.0
2022-08-08,33.1518,33.2714,33.12,33.2714,8079,33.1518,33.2714,33.12,33.2714,8079,0.0,1.0
2022-08-09,33.085,33.139,33.06,33.12,3062,33.085,33.139,33.06,33.12,3062,0.0,1.0
2022-08-10,33.521,33.54,33.45,33.505,10333,33.521,33.54,33.45,33.505,10333,0.0,1.0
2022-08-11,33.5061,33.75,33.5061,33.75,4390,33.5061,33.75,33.5061,33.75,4390,0.0,1.0
2022-08-12,33.8802,33.8802,33.74,33.74,2957,33.8802,33.8802,33.74,33.74,2957,0.0,1.0
2022-08-15,33.9981,34.01,33.81,33.82,11973,33.9981,34.01,33.81,33.82,11973,0.0,1.0
2022-08-16,34.058,34.1313,33.97,33.97,4138,34.058,34.1313,33.97,33.97,4138,0.0,1.0
2022-08-17,33.8989,33.945,33.82,33.82,2812,33.8989,33.945,33.82,33.82,2812,0.0,1.0
2022-08-18,33.9471,34.03,33.92,33.95,2169,33.9471,34.03,33.92,33.95,2169,0.0,1.0
2022-08-19,33.6847,33.76,33.64,33.76,8853,33.6847,33.76,33.64,33.76,8853,0.0,1.0
2022-08-22,33.18,33.38,33.14,33.38,10653,33.18,33.38,33.14,33.38,10653,0.0,1.0
2022-08-23,33.1437,33.2693,33.13,33.24,52575,33.1437,33.2693,33.13,33.24,52575,0.0,1.0
2022-08-24,33.26,33.3,33.18,33.1813,1009506,33.26,33.3,33.18,33.1813,1009506,0.0,1.0
2022-08-25,33.5302,33.5302,33.28,33.2801,4953,33.5302,33.5302,33.28,33.2801,4953,0.0,1.0
2022-08-26,32.8235,33.51,32.8235,33.45,10589,32.8235,33.51,32.8235,33.45,10589,0.0,1.0
2022-08-29,32.7061,32.7841,32.665,32.6699,6387,32.7061,32.7841,32.665,32.6699,6387,0.0,1.0
2022-08-30,32.5,32.5,32.3799,32.4361,6441,32.5,32.5,32.3799,32.4361,6441,0.0,1.0
2022-08-31,32.3511,32.525,32.32,32.465,10899,32.3511,32.525,32.32,32.465,10899,0.0,1.0
2022-09-01,32.35,32.35,32.07,32.21,20425,32.35,32.35,32.07,32.21,20425,0.0,1.0
2022-09-02,32.15,32.6501,32.11,32.65,4165,32.15,32.6501,32.11,32.65,4165,0.0,1.0
2022-09-06,32.1038,32.23,32.03,32.18,21184,32.1038,32.23,32.03,32.18,21184,0.0,1.0
2022-09-07,32.5,32.53,32.09,32.09,9041,32.5,32.53,32.09,32.09,9041,0.0,1.0
2022-09-08,32.56,32.6353,32.3901,32.54,5904,32.56,32.6353,32.3901,32.54,5904,0.0,1.0
2022-09-09,32.89,32.9883,32.8353,32.91,9765,32.89,32.9883,32.8353,32.91,9765,0.0,1.0
2022-09-12,33.1063,33.15,33.04,33.07,44244,33.1063,33.15,33.04,33.07,44244,0.0,1.0
2022-09-13,32.15,32.76,32.15,32.76,57425,32.15,32.76,32.15,32.76,57425,0.0,1.0
2022-09-14,32.2991,32.3101,32.21,32.25,5741,32.2991,32.3101,32.21,32.25,5741,0.0,1.0
2022-09-15,32.08,32.32,32.08,32.29,4494,32.08,32.32,32.08,32.29,4494,0.0,1.0
2022-09-16,31.9913,31.9913,31.8157,31.9011,1479,31.9913,31.9913,31.8157,31.9011,1479,0.0,1.0
2022-09-19,32.0801,32.12,31.9225,31.96,7074,32.0801,32.12,31.9225,31.96,7074,0.0,1.0
2022-09-20,31.906,31.9401,31.78,31.9401,49457,31.906,31.9401,31.78,31.9401,49457,0.0,1.0
2022-09-21,31.577,32.08,31.577,32.03,982132,31.577,32.08,31.577,32.03,982132,0.0,1.0
2022-09-22,31.4467,31.4467,31.4,31.4,1994,31.4467,31.4467,31.4,31.4,1994,0.0,1.0
2022-09-23,31.12,31.12,30.8401,31.1076,34638,31.12,31.12,30.8401,31.1076,34638,0.0,1.0
2022-09-26,30.8976,30.99,30.84,30.974,5549,30.8976,30.99,30.84,30.974,5549,0.0,1.0
2022-09-27,30.8064,31.07,30.69,31.07,4482,30.8064,31.07,30.69,31.07,4482,0.0,1.0
2022-09-28,31.2457,31.3,30.76,30.78,296975,31.2457,31.3,30.76,30.78,296975,0.0,1.0
2022-09-29,30.8247,30.8513,30.65,30.74,15737,30.8247,30.8513,30.65,30.74,15737,0.0,1.0
2022-09-30,30.535,30.98,30.5329,30.92,13227,30.535,30.98,30.5329,30.92,13227,0.0,1.0
2022-10-03,31.04,31.155,30.68,30.68,25861,31.04,31.155,30.68,30.68,25861,0.0,1.0
2022-10-04,31.6461,31.69,31.55,31.61,71203,31.6461,31.69,31.55,31.61,71203,0.0,1.0
2022-10-05,31.5975,31.71,31.38,31.4,14255,31.5975,31.71,31.38,31.4,14255,0.0,1.0
2022-10-06,31.4452,31.64,31.43,31.64,12112,31.4452,31.64,31.43,31.64,12112,0.0,1.0
2022-10-07,30.79,31.03,30.79,31.02,5313,30.79,31.03,30.79,31.02,5313,0.0,1.0
2022-10-10,30.69,30.81,30.65,30.81,5996,30.69,30.81,30.65,30.81,5996,0.0,1.0
2022-10-11,30.533,30.83,30.43,30.44,9992,30.533,30.83,30.43,30.44,9992,0.0,1.0
2022-10-12,30.5,30.6,30.5,30.552,10739,30.5,30.6,30.5,30.552,10739,0.0,1.0
2022-10-13,31.07,31.07,29.9458,29.97,4284,31.07,31.07,29.9458,29.97,4284,0.0,1.0
2022-10-14,30.513,30.75,30.513,30.75,24585,30.513,30.75,30.513,30.75,24585,0.0,1.0
2022-10-17,31.0661,31.18,30.92,30.92,97876,31.0661,31.18,30.92,30.92,97876,0.0,1.0
2022-10-18,31.36,31.61,31.16,31.61,14230,31.36,31.61,31.16,31.61,14230,0.0,1.0
2022-10-19,31.1849,31.24,31.1,31.24,7158,31.1849,31.24,31.1,31.24,7158,0.0,1.0
2022-10-20,31.0557,31.4,30.9601,31.27,1917,31.0557,31.4,30.9601,31.27,1917,0.0,1.0
2022-10-21,31.52,31.54,31.0676,31.135,6194,31.52,31.54,31.0676,31.135,6194,0.0,1.0
2022-10-24,31.729,31.775,31.56,31.655,13743,31.729,31.775,31.56,31.655,13743,0.0,1.0
2022-10-25,32.0588,32.12,31.8918,31.95,66453,32.0588,32.12,31.8918,31.95,66453,0.0,1.0
2022-10-26,31.9544,32.1932,31.9357,31.96,807716,31.9544,32.1932,31.9357,31.96,807716,0.0,1.0
2022-10-27,31.92,32.11,31.852,32.11,5884,31.92,32.11,31.852,32.11,5884,0.0,1.0
2022-10-28,32.3246,32.3246,32.0154,32.0154,2929,32.3246,32.3246,32.0154,32.0154,2929,0.0,1.0
2022-10-31,32.2284,32.3,32.2,32.2428,31103,32.2284,32.3,32.2,32.2428,31103,0.0,1.0
2022-11-01,32.1604,32.22,32.1,32.21,9128,32.1604,32.22,32.1,32.21,9128,0.0,1.0
2022-11-02,31.67,32.08,31.67,32.061,11730,31.67,32.08,31.67,32.061,11730,0.0,1.0
2022-11-03,31.4639,31.6,31.36,31.36,21705,31.4639,31.6,31.36,31.36,21705,0.0,1.0
2022-11-04,31.7463,31.9,31.44,31.71,3478,31.7463,31.9,31.44,31.71,3478,0.0,1.0
2022-11-07,31.9593,31.9593,31.79,31.91,29893,31.9593,31.9593,31.79,31.91,29893,0.0,1.0
2022-11-08,32.09,32.25,31.88,32.01,23749,32.09,32.25,31.88,32.01,23749,0.0,1.0
2022-11-09,31.678,31.98,31.678,31.95,4307,31.678,31.98,31.678,31.95,4307,0.0,1.0
2022-11-10,32.73,32.74,32.41,32.47,18620,32.73,32.74,32.41,32.47,18620,0.0,1.0
2022-11-11,32.8684,32.91,32.73,32.73,9887,32.8684,32.91,32.73,32.73,9887,0.0,1.0
2022-11-14,32.73,32.9309,32.73,32.81,4135,32.73,32.9309,32.73,32.81,4135,0.0,1.0
2022-11-15,32.8397,33.07,32.8397,33.05,10152,32.8397,33.07,32.8397,33.05,10152,0.0,1.0
2022-11-16,32.7285,32.83,32.7285,32.83,5794,32.7285,32.83,32.7285,32.83,5794,0.0,1.0
2022-11-17,32.6775,32.68,32.5201,32.58,5640,32.6775,32.68,32.5201,32.58,5640,0.0,1.0
2022-11-18,32.7999,32.86,32.68,32.855,12691,32.7999,32.86,32.68,32.855,12691,0.0,1.0
2022-11-21,32.7656,32.8013,32.71,32.8013,12432,32.7656,32.8013,32.71,32.8013,12432,0.0,1.0
2022-11-22,32.97,33.01,32.84,32.912,52611,32.97,33.01,32.84,32.912,52611,0.0,1.0
2022-11-23,33.05,33.1012,32.97,33.04,415215,33.05,33.1012,32.97,33.04,415215,0.0,1.0
2022-11-25,33.1424,33.17,33.1424,33.1501,1681,33.1424,33.17,33.1424,33.1501,1681,0.0,1.0
2022-11-28,32.86,33.0001,32.83,33.0001,8193,32.86,33.0001,32.83,33.0001,8193,0.0,1.0
2022-11-29,32.8697,32.8697,32.79,32.8,5766,32.8697,32.8697,32.79,32.8,5766,0.0,1.0
2022-11-30,33.29,33.29,32.82,32.91,16521,33.29,33.29,32.82,32.91,16521,0.0,1.0
2022-12-01,33.3226,33.37,33.27,33.28,42481,33.3226,33.37,33.27,33.28,42481,0.0,1.0
2022-12-02,33.3226,33.3226,33.22,33.22,28351,33.3226,33.3226,33.22,33.22,28351,0.0,1.0
2022-12-05,33.0816,33.21,33.02,33.18,129116,33.0816,33.21,33.02,33.18,129116,0.0,1.0
2022-12-06,32.8578,33.09,32.79,33.09,3860,32.8578,33.09,32.79,33.09,3860,0.0,1.0
2022-12-07,32.8,32.8872,32.79,32.84,15522,32.8,32.8872,32.79,32.84,15522,0.0,1.0
2022-12-08,32.9711,32.98,32.91,32.97,2960,32.9711,32.98,32.91,32.97,2960,0.0,1.0
2022-12-09,32.85,33.03,32.85,33.03,5182,32.85,33.03,32.85,33.03,5182,0.0,1.0
2022-12-12,33.05,33.05,32.93,32.93,839,33.05,33.05,32.93,32.93,839,0.0,1.0
2022-12-13,33.2143,33.44,33.14,33.44,29856,33.2143,33.44,33.14,33.44,29856,0.0,1.0
2022-12-14,33.19,33.3999,33.175,33.28,7277,33.19,33.3999,33.175,33.28,7277,0.0,1.0
2022-12-15,32.8437,32.905,32.795,32.905,1951,32.8437,32.905,32.795,32.905,1951,0.0,1.0
2022-12-16,32.65,32.7389,32.53,32.68,13000,32.65,32.7389,32.53,32.68,13000,0.0,1.0
2022-12-19,32.5329,32.62,32.42,32.61,7593,32.5329,32.62,32.42,32.61,7593,0.0,1.0
2022-12-20,32.5646,32.669,32.49,32.6234,57981,32.5646,32.669,32.49,32.6234,57981,0.0,1.0
2022-12-21,32.881,32.96,32.67,32.67,1105496,32.881,32.96,32.67,32.67,1105496,0.0,1.0
2022-12-22,32.62,32.71,32.34,32.71,53215,32.62,32.71,32.34,32.71,53215,0.0,1.0
2022-12-23,32.7346,32.75,32.605,32.7,33222,32.7346,32.75,32.605,32.7,33222,0.0,1.0
2022-12-27,32.63,32.7238,32.63,32.6949,14552,32.63,32.7238,32.63,32.6949,14552,0.0,1.0
2022-12-28,32.427,32.765,32.41,32.6944,11975,32.427,32.765,32.41,32.6944,11975,0.0,1.0
2022-12-29,32.806,32.835,32.6,32.62,2137,32.806,32.835,32.6,32.62,2137,0.0,1.0
2022-12-30,32.7402,32.7402,32.58,32.62,28860,32.7402,32.7402,32.58,32.62,28860,0.0,1.0
2023-01-03,32.68,32.93,32.52,32.93,8155,32.68,32.93,32.52,32.93,8155,0.0,1.0
2023-01-04,32.8,32.9102,32.7,32.74,27525,32.8,32.9102,32.7,32.74,27525,0.0,1.0
2023-01-05,32.605,32.7399,32.601,32.7399,10196,32.605,32.7399,32.601,32.7399,10196,0.0,1.0
2023-01-06,33.1772,33.26,32.662,32.67,4368,33.1772,33.26,32.662,32.67,4368,0.0,1.0
2023-01-09,33.1758,33.45,33.1758,33.39,15644,33.1758,33.45,33.1758,33.39,15644,0.0,1.0
2023-01-10,33.3106,33.3106,33.14,33.14,8339,33.3106,33.3106,33.14,33.14,8339,0.0,1.0
2023-01-11,33.4957,33.51,33.37,33.469,2823,33.4957,33.51,33.37,33.469,2823,0.0,1.0
2023-01-12,33.675,33.74,33.52,33.52,24526,33.675,33.74,33.52,33.52,24526,0.0,1.0
2023-01-13,33.775,33.775,33.605,33.64,8817,33.775,33.775,33.605,33.64,8817,0.0,1.0
2023-01-17,33.85,33.86,33.761,33.761,407224,33.85,33.86,33.761,33.761,407224,0.0,1.0
2023-01-18,33.66,33.9,33.66,33.87,83321,33.66,33.9,33.66,33.87,83321,0.0,1.0
2023-01-19,33.5,33.65,33.39,33.54,207084,33.5,33.65,33.39,33.54,207084,0.0,1.0
2023-01-20,33.96,33.97,33.465,33.61,423363,33.96,33.97,33.465,33.61,423363,0.0,1.0
2023-01-23,34.18,34.2834,33.862,33.97,434296,34.18,34.2834,33.862,33.97,434296,0.0,1.0
2023-01-24,34.19,34.2,34.01,34.1,115622,34.19,34.2,34.01,34.1,115622,0.0,1.0
2023-01-25,34.2,34.2,33.78,33.96,309310,34.2,34.2,33.78,33.96,309310,0.0,1.0
2023-01-26,34.45,34.45,34.17,34.38,72689,34.45,34.45,34.17,34.38,72689,0.0,1.0
2023-01-27,34.52,34.62,34.4,34.405,66339,34.52,34.62,34.4,34.405,66339,0.0,1.0
2023-01-30,34.209,34.459,34.1933,34.42,77411,34.209,34.459,34.1933,34.42,77411,0.0,1.0
2023-01-31,34.54,34.54,34.26,34.26,655467,34.54,34.54,34.26,34.26,655467,0.0,1.0
2023-02-01,34.785,34.93,34.4,34.49,71573,34.785,34.93,34.4,34.49,71573,0.0,1.0
2023-02-02,35.054,35.13,34.92,35.11,60630,35.054,35.13,34.92,35.11,60630,0.0,1.0
2023-02-03,34.86,35.07,34.725,34.725,48348,34.86,35.07,34.725,34.725,48348,0.0,1.0
2023-02-06,34.7,34.7594,34.615,34.665,32999,34.7,34.7594,34.615,34.665,32999,0.0,1.0
2023-02-07,34.9783,34.99,34.5938,34.5938,124767,34.9783,34.99,34.5938,34.5938,124767,0.0,1.0
2023-02-08,34.766,34.9034,34.6701,34.83,122928,34.766,34.9034,34.6701,34.83,122928,0.0,1.0
2023-02-09,34.55,34.94,34.5,34.94,95964,34.55,34.94,34.5,34.94,95964,0.0,1.0
2023-02-10,34.5581,34.59,34.4001,34.49,46644,34.5581,34.59,34.4001,34.49,46644,0.0,1.0
2023-02-13,34.7783,34.809,34.745,34.75,12594,34.7783,34.809,34.745,34.75,12594,0.0,1.0
2023-02-14,34.8438,34.94,34.61,34.63,30633,34.8438,34.94,34.61,34.63,30633,0.0,1.0
2023-02-15,34.8721,34.88,34.6417,34.759,73305,34.8721,34.88,34.6417,34.759,73305,0.0,1.0
2023-02-16,34.63,34.86,34.61,34.61,41492,34.63,34.86,34.61,34.61,41492,0.0,1.0
2023-02-17,34.5408,34.55,34.37,34.5,33035,34.5408,34.55,34.37,34.5,33035,0.0,1.0
2023-02-21,34.13,34.38,34.07,34.38,19186,34.13,34.38,34.07,34.38,19186,0.0,1.0
2023-02-22,34.0,34.2,34.0,34.07,101132,34.0,34.2,34.0,34.07,101132,0.0,1.0
2023-02-23,34.2099,34.28,34.0,34.23,1268831,34.2099,34.28,34.0,34.23,1268831,0.0,1.0
2023-02-24,33.9497,33.99,33.7901,33.95,80380,33.9497,33.99,33.7901,33.95,80380,0.0,1.0
2023-02-27,34.0382,34.2505,34.0,34.15,13157,34.0382,34.2505,34.0,34.15,13157,0.0,1.0
2023-02-28,34.0462,34.6399,34.01,34.06,320491,34.0462,34.6399,34.01,34.06,320491,0.0,1.0
2023-03-01,33.8957,34.01,33.8387,33.95,25500,33.8957,34.01,33.8387,33.95,25500,0.0,1.0
2023-03-02,34.1,34.13,33.79,33.79,32232,34.1,34.13,33.79,33.79,32232,0.0,1.0
2023-03-03,34.4267,34.428,34.1591,34.1591,8205,34.4267,34.428,34.1591,34.1591,8205,0.0,1.0
2023-03-06,34.4386,34.61,34.42,34.52,75035,34.4386,34.61,34.42,34.52,75035,0.0,1.0
2023-03-07,34.0834,34.34,34.08,34.34,9448,34.0834,34.34,34.08,34.34,9448,0.0,1.0
2023-03-08,34.15,34.16,34.0085,34.114,21909,34.15,34.16,34.0085,34.114,21909,0.0,1.0
2023-03-09,33.71,34.26,33.7,34.26,24520,33.71,34.26,33.7,34.26,24520,0.0,1.0
2023-03-10,33.3473,33.68,33.27,33.52,62007,33.3473,33.68,33.27,33.52,62007,0.0,1.0
2023-03-13,33.35,33.61,33.12,33.12,23359,33.35,33.61,33.12,33.12,23359,0.0,1.0
2023-03-14,33.7389,33.86,33.4677,33.74,33950,33.7389,33.86,33.4677,33.74,33950,0.0,1.0
2023-03-15,33.63,33.63,33.28,33.46,38923,33.63,33.63,33.28,33.46,38923,0.0,1.0
2023-03-16,33.9866,33.9866,33.43,33.43,24454,33.9866,33.9866,33.43,33.43,24454,0.0,1.0
2023-03-17,33.76,33.96,33.7101,33.92,9873,33.76,33.96,33.7101,33.92,9873,0.0,1.0
2023-03-20,33.9467,33.9699,33.78,33.81,16266,33.9467,33.9699,33.78,33.81,16266,0.0,1.0
2023-03-21,34.22,34.29,34.07,34.12,84268,34.22,34.29,34.07,34.12,84268,0.0,1.0
2023-03-22,33.91,34.37,33.91,34.23,866844,33.91,34.37,33.91,34.23,866844,0.0,1.0
2023-03-23,33.97,34.2833,33.78,34.1,15452,33.97,34.2833,33.78,34.1,15452,0.0,1.0
2023-03-24,34.14,34.14,33.78,33.84,6253,34.14,34.14,33.78,33.84,6253,0.0,1.0
2023-03-27,34.17,34.27,34.11,34.21,29315,34.17,34.27,34.11,34.21,29315,0.0,1.0
2023-03-28,34.07,34.099,34.0167,34.0501,5677,34.07,34.099,34.0167,34.0501,5677,0.0,1.0
2023-03-29,34.47,34.47,34.3275,34.3536,25704,34.47,34.47,34.3275,34.3536,25704,0.0,1.0
2023-03-30,34.5516,34.6,34.5014,34.5575,11694,34.5516,34.6,34.5014,34.5575,11694,0.0,1.0
2023-03-31,34.8751,34.8751,34.55,34.55,9747,34.8751,34.8751,34.55,34.55,9747,0.0,1.0
2023-04-03,34.9916,35.0075,34.88,34.88,7342,34.9916,35.0075,34.88,34.88,7342,0.0,1.0
2023-04-04,34.84,35.03,34.832,34.9833,5727,34.84,35.03,34.832,34.9833,5727,0.0,1.0
2023-04-05,34.85,34.85,34.755,34.8,12538,34.85,34.85,34.755,34.8,12538,0.0,1.0
2023-04-06,34.88,34.93,34.75,34.75,11429,34.88,34.93,34.75,34.75,11429,0.0,1.0
2023-04-10,34.98,34.98,34.7,34.74,28615,34.98,34.98,34.7,34.74,28615,0.0,1.0
2023-04-11,34.97,35.0,34.91,34.9343,12674,34.97,35.0,34.91,34.9343,12674,0.0,1.0
2023-04-12,34.88,35.05,34.83,35.03,27049,34.88,35.05,34.83,35.03,27049,0.0,1.0
2023-04-13,35.1528,35.2099,34.95,34.9519,7259,35.1528,35.2099,34.95,34.9519,7259,0.0,1.0
2023-04-14,35.09,35.1386,34.98,35.0701,17540,35.09,35.1386,34.98,35.0701,17540,0.0,1.0
2023-04-17,35.1951,35.21,35.01,35.0992,47504,35.1951,35.21,35.01,35.0992,47504,0.0,1.0
2023-04-18,35.241,35.3044,35.1401,35.275,28869,35.241,35.3044,35.1401,35.275,28869,0.0,1.0
2023-04-19,35.21,35.2899,35.12,35.14,25622,35.21,35.2899,35.12,35.14,25622,0.0,1.0
2023-04-20,35.0959,35.17,35.01,35.035,7093,35.0959,35.17,35.01,35.035,7093,0.0,1.0
2023-04-21,35.1,35.16,35.062,35.07,10646,35.1,35.16,35.062,35.07,10646,0.0,1.0
2023-04-24,35.13,35.15,35.06,35.13,10452,35.13,35.15,35.06,35.13,10452,0.0,1.0
2023-04-25,34.75,35.05,34.75,35.028,89516,34.75,35.05,34.75,35.028,89516,0.0,1.0
2023-04-26,34.64,34.89,34.63,34.815,437169,34.64,34.89,34.63,34.815,437169,0.0,1.0
2023-04-27,35.14,35.1497,34.87,34.9,17312,35.14,35.1497,34.87,34.9,17312,0.0,1.0
2023-04-28,35.33,35.345,35.08,35.08,22420,35.33,35.345,35.08,35.08,22420,0.0,1.0
2023-05-01,35.34,35.44,35.3001,35.44,6751,35.34,35.44,35.3001,35.44,6751,0.0,1.0
2023-05-02,35.05,35.27,34.92,35.27,51407,35.05,35.27,34.92,35.27,51407,0.0,1.0
2023-05-03,34.95,35.26,34.94,35.08,15259,34.95,35.26,34.94,35.08,15259,0.0,1.0
2023-05-04,34.77,34.8459,34.71,34.7309,9304,34.77,34.8459,34.71,34.7309,9304,0.0,1.0
2023-05-05,35.21,35.2599,34.975,34.975,11839,35.21,35.2599,34.975,34.975,11839,0.0,1.0
2023-05-08,35.24,35.26,35.13,35.25,8607,35.24,35.26,35.13,35.25,8607,0.0,1.0
2023-05-09,35.1028,35.16,35.09,35.11,3157,35.1028,35.16,35.09,35.11,3157,0.0,1.0
2023-05-10,35.21,35.26,35.05,35.26,9851,35.21,35.26,35.05,35.26,9851,0.0,1.0
2023-05-11,35.1859,35.2,35.12,35.14,8646,35.1859,35.2,35.12,35.14,8646,0.0,1.0
2023-05-12,35.18,35.25,35.017,35.25,2222,35.18,35.25,35.017,35.25,2222,0.0,1.0
2023-05-15,35.27,35.27,35.09,35.17,10010,35.27,35.27,35.09,35.17,10010,0.0,1.0
2023-05-16,35.08,35.21,35.05,35.21,12499,35.08,35.21,35.05,35.21,12499,0.0,1.0
2023-05-17,35.3761,35.42,35.1,35.17,11697,35.3761,35.42,35.1,35.17,11697,0.0,1.0
2023-05-18,35.64,35.64,35.35,35.35,55563,35.64,35.64,35.35,35.35,55563,0.0,1.0
2023-05-19,35.6,35.65,35.514,35.65,4212,35.6,35.65,35.514,35.65,4212,0.0,1.0
2023-05-22,35.62,35.6504,35.5641,35.6504,24242,35.62,35.6504,35.5641,35.6504,24242,0.0,1.0
2023-05-23,35.3278,35.535,35.3159,35.52,5766,35.3278,35.535,35.3159,35.52,5766,0.0,1.0
2023-05-24,35.1,35.195,35.04,35.16,14781,35.1,35.195,35.04,35.16,14781,0.0,1.0
2023-05-25,35.37,35.41,35.2527,35.29,11078,35.37,35.41,35.2527,35.29,11078,0.0,1.0
2023-05-26,35.65,35.675,35.5101,35.5101,4834,35.65,35.675,35.5101,35.5101,4834,0.0,1.0
2023-05-30,35.65,35.76,35.56,35.74,39114,35.65,35.76,35.56,35.74,39114,0.0,1.0
2023-05-31,35.51,35.6183,35.44,35.52,22859,35.51,35.6183,35.44,35.52,22859,0.0,1.0
2023-06-01,35.7679,35.82,35.5214,35.6,21407,35.7679,35.82,35.5214,35.6,21407,0.0,1.0
2023-06-02,36.1449,36.16,35.975,35.975,6991,36.1449,36.16,35.975,35.975,6991,0.0,1.0
2023-06-05,36.12,36.2053,36.07,36.11,8243,36.12,36.2053,36.07,36.11,8243,0.0,1.0
2023-06-06,36.1809,36.1809,36.09,36.09,72289,36.1809,36.1809,36.09,36.09,72289,0.0,1.0
2023-06-07,36.0938,36.14,36.07,36.09,13243,36.0938,36.14,36.07,36.09,13243,0.0,1.0
2023-06-08,36.22,36.26,36.05,36.05,13512,36.22,36.26,36.05,36.05,13512,0.0,1.0
2023-06-09,36.32,36.38,36.26,36.32,5713,36.32,36.38,36.26,36.32,5713,0.0,1.0
2023-06-12,36.43,36.5199,36.28,36.3,5659,36.43,36.5199,36.28,36.3,5659,0.0,1.0
2023-06-13,36.6,36.66,36.54,36.6,12254,36.6,36.66,36.54,36.6,12254,0.0,1.0
2023-06-14,36.69,36.75,36.46,36.67,10778,36.69,36.75,36.46,36.67,10778,0.0,1.0
2023-06-15,36.93,36.95,36.735,36.735,7501,36.93,36.95,36.735,36.735,7501,0.0,1.0
2023-06-16,36.79,36.97,36.79,36.95,20491,36.79,36.97,36.79,36.95,20491,0.0,1.0
2023-06-20,36.72,36.78,36.6268,36.7,19401,36.72,36.78,36.6268,36.7,19401,0.0,1.0
2023-06-21,36.62,36.7399,36.61,36.635,9742,36.62,36.7399,36.61,36.635,9742,0.0,1.0
2023-06-22,36.7073,36.74,36.58,36.58,24526,36.7073,36.74,36.58,36.58,24526,0.0,1.0
2023-06-23,36.6061,36.69,36.5924,36.6289,8494,36.6061,36.69,36.5924,36.6289,8494,0.0,1.0
2023-06-26,36.5155,36.63,36.5155,36.53,2839,36.5155,36.63,36.5155,36.53,2839,0.0,1.0
2023-06-27,36.74,36.7838,36.57,36.57,16969,36.74,36.7838,36.57,36.57,16969,0.0,1.0
2023-06-28,36.75,36.8043,36.67,36.68,24460,36.75,36.8043,36.67,36.68,24460,0.0,1.0
2023-06-29,36.92,36.92,36.73,36.73,15058,36.92,36.92,36.73,36.73,15058,0.0,1.0
2023-06-30,37.19,37.21,37.0945,37.11,28189,37.19,37.21,37.0945,37.11,28189,0.0,1.0
2023-07-03,37.15,37.21,37.071,37.11,10075,37.15,37.21,37.071,37.11,10075,0.0,1.0
2023-07-05,37.17,37.19,37.1001,37.1699,11199,37.17,37.19,37.1001,37.1699,11199,0.0,1.0
2023-07-06,36.98,36.98,36.7901,36.7981,23367,36.98,36.98,36.7901,36.7981,23367,0.0,1.0
2023-07-07,36.9075,37.09,36.9075,37.0,14795,36.9075,37.09,36.9075,37.0,14795,0.0,1.0
2023-07-10,36.97,36.98,36.9,36.9599,9723,36.97,36.98,36.9,36.9599,9723,0.0,1.0
2023-07-11,37.1207,37.1207,37.02,37.03,17047,37.1207,37.1207,37.02,37.03,17047,0.0,1.0
2023-07-12,37.28,37.3545,37.27,37.3,14108,37.28,37.3545,37.27,37.3,14108,0.0,1.0
2023-07-13,37.4752,37.529,37.415,37.46,30482,37.4752,37.529,37.415,37.46,30482,0.0,1.0
2023-07-14,37.48,37.54,37.44,37.4981,11957,37.48,37.54,37.44,37.4981,11957,0.0,1.0
2023-07-17,37.51,37.57,37.44,37.44,25630,37.51,37.57,37.44,37.44,25630,0.0,1.0
2023-07-18,37.62,37.71,37.56,37.56,10961,37.62,37.71,37.56,37.56,10961,0.0,1.0
2023-07-19,37.71,37.749,37.62,37.65,28493,37.71,37.749,37.62,37.65,28493,0.0,1.0
2023-07-20,37.57,37.7,37.5,37.6001,54541,37.57,37.7,37.5,37.6001,54541,0.0,1.0
2023-07-21,37.54,37.66,37.54,37.56,73118,37.54,37.66,37.54,37.56,73118,0.0,1.0
2023-07-24,37.69,37.7199,37.58,37.58,55341,37.69,37.7199,37.58,37.58,55341,0.0,1.0
2023-07-25,37.76,37.79,37.67,37.73,30111,37.76,37.79,37.67,37.73,30111,0.0,1.0
2023-07-26,37.76,37.783,37.65,37.7049,56515,37.76,37.783,37.65,37.7049,56515,0.0,1.0
2023-07-27,37.64,37.88,37.57,37.84,19167,37.64,37.88,37.57,37.84,19167,0.0,1.0
2023-07-28,37.8004,37.84,37.75,37.77,27864,37.8004,37.84,37.75,37.77,27864,0.0,1.0
2023-07-31,37.7764,37.82,37.74,37.7401,12510,37.7764,37.82,37.74,37.7401,12510,0.0,1.0
2023-08-01,37.7723,37.81,37.71,37.72,90073,37.7723,37.81,37.71,37.72,90073,0.0,1.0
2023-08-02,37.4789,37.56,37.435,37.56,17172,37.4789,37.56,37.435,37.56,17172,0.0,1.0
2023-08-03,37.4457,37.54,37.33,37.33,6628,37.4457,37.54,37.33,37.33,6628,0.0,1.0
2023-08-04,37.3279,37.65,37.29,37.49,15694,37.3279,37.65,37.29,37.49,15694,0.0,1.0
2023-08-07,37.5429,37.5429,37.43,37.445,5629,37.5429,37.5429,37.43,37.445,5629,0.0,1.0
2023-08-08,37.4616,37.49,37.261,37.32,10390,37.4616,37.49,37.261,37.32,10390,0.0,1.0
2023-08-09,37.36,37.5,37.3,37.44,19297,37.36,37.5,37.3,37.44,19297,0.0,1.0
2023-08-10,37.3301,37.53,37.31,37.53,14486,37.3301,37.53,37.31,37.53,14486,0.0,1.0
2023-08-11,37.29,37.389,37.221,37.221,45910,37.29,37.389,37.221,37.221,45910,0.0,1.0
2023-08-14,37.4502,37.47,37.345,37.345,12256,37.4502,37.47,37.345,37.345,12256,0.0,1.0
2023-08-15,37.1959,37.33,37.1959,37.33,48889,37.1959,37.33,37.1959,37.33,48889,0.0,1.0
2023-08-16,37.0391,37.25,37.0201,37.231,20777,37.0391,37.25,37.0201,37.231,20777,0.0,1.0
2023-08-17,36.8566,37.0708,36.8033,37.07,6075,36.8566,37.0708,36.8033,37.07,6075,0.0,1.0
2023-08-18,36.87,36.89,36.66,36.73,19723,36.87,36.89,36.66,36.73,19723,0.0,1.0
2023-08-21,37.0286,37.06,36.77,36.96,18822,37.0286,37.06,36.77,36.96,18822,0.0,1.0
2023-08-22,36.9538,37.069,36.93,37.0615,19228,36.9538,37.069,36.93,37.0615,19228,0.0,1.0
2023-08-23,37.2175,37.29,36.99,36.99,21631,37.2175,37.29,36.99,36.99,21631,0.0,1.0
2023-08-24,36.94,37.32,36.93,37.32,7560,36.94,37.32,36.93,37.32,7560,0.0,1.0
2023-08-25,37.05,37.1358,36.88,36.98,14389,37.05,37.1358,36.88,36.98,14389,0.0,1.0
2023-08-28,37.257,37.257,37.17,37.21,11627,37.257,37.257,37.17,37.21,11627,0.0,1.0
2023-08-29,37.55,37.575,37.22,37.22,13765,37.55,37.575,37.22,37.22,13765,0.0,1.0
2023-08-30,37.6817,37.72,37.57,37.61,18342,37.6817,37.72,37.57,37.61,18342,0.0,1.0
2023-08-31,37.6832,37.76,37.6706,37.7016,8808,37.6832,37.76,37.6706,37.7016,8808,0.0,1.0
2023-09-01,37.7,37.78,37.64,37.78,6160,37.7,37.78,37.64,37.78,6160,0.0,1.0
2023-09-05,37.6699,37.73,37.64,37.66,4836,37.6699,37.73,37.64,37.66,4836,0.0,1.0
2023-09-06,37.4902,37.52,37.3742,37.52,4918,37.4902,37.52,37.3742,37.52,4918,0.0,1.0
2023-09-07,37.4217,37.46,37.3,37.33,7565,37.4217,37.46,37.3,37.33,7565,0.0,1.0
2023-09-08,37.466,37.53,37.39,37.53,3664,37.466,37.53,37.39,37.53,3664,0.0,1.0
2023-09-11,37.6301,37.67,37.56,37.5849,5212,37.6301,37.67,37.56,37.5849,5212,0.0,1.0
2023-09-12,37.5134,37.6199,37.46,37.545,10808,37.5134,37.6199,37.46,37.545,10808,0.0,1.0
2023-09-13,37.53,37.61,37.4701,37.555,15847,37.53,37.61,37.4701,37.555,15847,0.0,1.0
2023-09-14,37.7664,37.7999,37.7481,37.76,3546,37.7664,37.7999,37.7481,37.76,3546,0.0,1.0
2023-09-15,37.4673,37.7099,37.46,37.7099,3458,37.4673,37.7099,37.46,37.7099,3458,0.0,1.0
2023-09-18,37.4895,37.56,37.41,37.42,7711,37.4895,37.56,37.41,37.42,7711,0.0,1.0
2023-09-19,37.4395,37.46,37.27,37.32,2903,37.4395,37.46,37.27,37.32,2903,0.0,1.0
2023-09-20,37.16,37.53,37.16,37.48,13444,37.16,37.53,37.16,37.48,13444,0.0,1.0
2023-09-21,36.71,36.96,36.71,36.9443,3901,36.71,36.96,36.71,36.9443,3901,0.0,1.0
2023-09-22,36.63,36.87,36.63,36.76,5844,36.63,36.87,36.63,36.76,5844,0.0,1.0
2023-09-25,36.7734,36.7734,36.68,36.7,4726,36.7734,36.7734,36.68,36.7,4726,0.0,1.0
2023-09-26,36.368,36.59,36.305,36.59,5039,36.368,36.59,36.305,36.59,5039,0.0,1.0
2023-09-27,36.3579,36.42,36.15,36.355,15316,36.3579,36.42,36.15,36.355,15316,0.0,1.0
2023-09-28,36.57,36.65,36.3101,36.4018,153830,36.57,36.65,36.3101,36.4018,153830,0.0,1.0
2023-09-29,36.5,36.75,36.38,36.75,10796,36.5,36.75,36.38,36.75,10796,0.0,1.0
2023-10-02,36.51,36.51,36.3137,36.45,3252,36.51,36.51,36.3137,36.45,3252,0.0,1.0
2023-10-03,36.058,36.39,36.0001,36.29,8316,36.058,36.39,36.0001,36.29,8316,0.0,1.0
2023-10-04,36.29,36.37,36.07,36.07,26681,36.29,36.37,36.07,36.07,26681,0.0,1.0
2023-10-05,36.29,36.32,36.09,36.26,6583,36.29,36.32,36.09,36.26,6583,0.0,1.0
2023-10-06,36.628,36.72,36.08,36.115,14745,36.628,36.72,36.08,36.115,14745,0.0,1.0
2023-10-09,36.785,36.8009,36.45,36.54,38326,36.785,36.8009,36.45,36.54,38326,0.0,1.0
2023-10-10,36.9466,37.11,36.91,37.05,4894,36.9466,37.11,36.91,37.05,4894,0.0,1.0
2023-10-11,37.06,37.0899,36.8301,36.99,8798,37.06,37.0899,36.8301,36.99,8798,0.0,1.0
2023-10-12,36.9069,37.125,36.8801,37.04,7466,36.9069,37.125,36.8801,37.04,7466,0.0,1.0
2023-10-13,36.8,36.8295,36.665,36.8295,6284,36.8,36.8295,36.665,36.8295,6284,0.0,1.0
2023-10-16,37.1036,37.16,36.93,36.93,8604,37.1036,37.16,36.93,36.93,8604,0.0,1.0
2023-10-17,37.0405,37.1,36.969,37.0149,4705,37.0405,37.1,36.969,37.0149,4705,0.0,1.0
2023-10-18,36.6775,36.99,36.65,36.99,15653,36.6775,36.99,36.65,36.99,15653,0.0,1.0
2023-10-19,36.4435,36.76,36.4001,36.695,13895,36.4435,36.76,36.4001,36.695,13895,0.0,1.0
2023-10-20,36.0696,36.29,36.0696,36.125,6429,36.0696,36.29,36.0696,36.125,6429,0.0,1.0
2023-10-23,35.9975,36.2153,35.8,35.8,9422,35.9975,36.2153,35.8,35.8,9422,0.0,1.0
2023-10-24,36.2265,36.28,36.0101,36.22,19348,36.2265,36.28,36.0101,36.22,19348,0.0,1.0
2023-10-25,35.77,36.02,35.76,35.961,11625,35.77,36.02,35.76,35.961,11625,0.0,1.0
2023-10-26,35.44,35.7046,35.42,35.7046,16410,35.44,35.7046,35.42,35.7046,16410,0.0,1.0
2023-10-27,35.2971,35.5,35.24,35.46,6739,35.2971,35.5,35.24,35.46,6739,0.0,1.0
2023-10-30,35.6488,35.71,35.43,35.515,5427,35.6488,35.71,35.43,35.515,5427,0.0,1.0
2023-10-31,35.8157,35.83,35.655,35.655,12137,35.8157,35.83,35.655,35.655,12137,0.0,1.0
2023-11-01,36.1214,36.14,35.8901,36.04,10678,36.1214,36.14,35.8901,36.04,10678,0.0,1.0
2023-11-02,36.675,36.69,36.42,36.42,5301,36.675,36.69,36.42,36.42,5301,0.0,1.0
2023-11-03,36.9929,37.08,36.8918,36.8918,6538,36.9929,37.08,36.8918,36.8918,6538,0.0,1.0
2023-11-06,37.0229,37.04,36.93,36.9817,6798,37.0229,37.04,36.93,36.9817,6798,0.0,1.0
2023-11-07,37.1196,37.22,37.1196,37.1462,3816,37.1196,37.22,37.1196,37.1462,3816,0.0,1.0
2023-11-08,37.1634,37.17,37.04,37.04,19470,37.1634,37.17,37.04,37.04,19470,0.0,1.0
2023-11-09,36.92,37.16,36.86,37.1429,99725,36.92,37.16,36.86,37.1429,99725,0.0,1.0
2023-11-10,37.45,37.4533,36.99,37.02,4231,37.45,37.4533,36.99,37.02,4231,0.0,1.0
2023-11-13,37.3907,37.48,37.33,37.33,6521,37.3907,37.48,37.33,37.33,6521,0.0,1.0
2023-11-14,37.9716,38.0708,37.81,37.81,13951,37.9716,38.0708,37.81,37.81,13951,0.0,1.0
2023-11-15,38.0618,38.17,38.03,38.17,6245,38.0618,38.17,38.03,38.17,6245,0.0,1.0
2023-11-16,38.0863,38.11,37.95,38.02,55731,38.0863,38.11,37.95,38.02,55731,0.0,1.0
2023-11-17,38.1515,38.2,38.0601,38.09,7206,38.1515,38.2,38.0601,38.09,7206,0.0,1.0
2023-11-20,38.3716,38.46,38.2,38.2,11172,38.3716,38.46,38.2,38.2,11172,0.0,1.0
2023-11-21,38.3403,38.35,38.2402,38.32,16186,38.3403,38.35,38.2402,38.32,16186,0.0,1.0
2023-11-22,38.4574,38.4784,38.36,38.39,41555,38.4574,38.4784,38.36,38.39,41555,0.0,1.0
2023-11-24,38.4837,38.4837,38.445,38.445,1740,38.4837,38.4837,38.445,38.445,1740,0.0,1.0
2023-11-27,38.4466,38.5,38.42,38.42,5020,38.4466,38.5,38.42,38.42,5020,0.0,1.0
2023-11-28,38.4813,38.555,38.4,38.44,3453,38.4813,38.555,38.4,38.44,3453,0.0,1.0
2023-11-29,38.4499,38.685,38.41,38.685,8399,38.4499,38.685,38.41,38.685,8399,0.0,1.0
2023-11-30,38.5673,38.5673,38.35,38.3836,13119,38.5673,38.5673,38.35,38.3836,13119,0.0,1.0
2023-12-01,38.7398,38.76,38.57,38.57,4951,38.7398,38.76,38.57,38.57,4951,0.0,1.0
2023-12-04,38.5919,38.62,38.42,38.57,57381,38.5919,38.62,38.42,38.57,57381,0.0,1.0
2023-12-05,38.5693,38.62,38.49,38.49,5298,38.5693,38.62,38.49,38.49,5298,0.0,1.0
2023-12-06,38.5,38.69,38.4288,38.69,21631,38.5,38.69,38.4288,38.69,21631,0.0,1.0
2023-12-07,38.699,38.73,38.56,38.64,9706,38.699,38.73,38.56,38.64,9706,0.0,1.0
2023-12-08,38.81,38.89,38.63,38.63,9147,38.81,38.89,38.63,38.63,9147,0.0,1.0
2023-12-11,38.94,38.98,38.9001,38.9432,7143,38.94,38.98,38.9001,38.9432,7143,0.0,1.0
2023-12-12,39.1077,39.14,38.9099,38.9099,8313,39.1077,39.14,38.9099,38.9099,8313,0.0,1.0
2023-12-13,39.42,39.42,39.115,39.13,9205,39.42,39.42,39.115,39.13,9205,0.0,1.0
2023-12-14,39.4533,39.52,39.42,39.52,11142,39.4533,39.52,39.42,39.52,11142,0.0,1.0
2023-12-15,39.4925,39.51,39.42,39.51,7910,39.4925,39.51,39.42,39.51,7910,0.0,1.0
2023-12-18,39.5578,39.6,39.5108,39.59,6046,39.5578,39.6,39.5108,39.59,6046,0.0,1.0
2023-12-19,39.6422,39.6583,39.56,39.56,8520,39.6422,39.6583,39.56,39.56,8520,0.0,1.0
2023-12-20,39.45,39.7,39.45,39.69,12044,39.45,39.7,39.45,39.69,12044,0.0,1.0
2023-12-21,39.567,39.5895,39.42,39.525,4975,39.567,39.5895,39.42,39.525,4975,0.0,1.0
2023-12-22,39.626,39.68,39.6,39.66,10316,39.626,39.68,39.6,39.66,10316,0.0,1.0
2023-12-26,39.76,39.76,39.53,39.53,17163,39.76,39.76,39.53,39.53,17163,0.0,1.0
2023-12-27,39.755,39.79,39.69,39.69,6215,39.755,39.79,39.69,39.69,6215,0.0,1.0
2023-12-28,39.7818,39.83,39.76,39.76,4803,39.7818,39.83,39.76,39.76,4803,0.0,1.0
2023-12-29,39.83,39.8799,39.7502,39.8799,42594,39.83,39.8799,39.7502,39.8799,42594,0.0,1.0
2024-01-02,39.75,39.77,39.66,39.7,27653,39.75,39.77,39.66,39.7,27653,0.0,1.0
2024-01-03,39.64,39.71,39.56,39.71,10526,39.64,39.71,39.56,39.71,10526,0.0,1.0
2024-01-04,39.5361,39.66,39.5361,39.62,9222,39.5361,39.66,39.5361,39.62,9222,0.0,1.0
2024-01-05,39.63,39.74,39.53,39.53,12169,39.63,39.74,39.53,39.53,12169,0.0,1.0
2024-01-08,39.87,39.93,39.59,39.59,21056,39.87,39.93,39.59,39.59,21056,0.0,1.0
2024-01-09,39.9,39.93,39.835,39.8428,9045,39.9,39.93,39.835,39.8428,9045,0.0,1.0
2024-01-10,39.9666,40.01,39.9301,39.94,5345,39.9666,40.01,39.9301,39.94,5345,0.0,1.0
2024-01-11,39.97,40.02,39.86,39.99,88004,39.97,40.02,39.86,39.99,88004,0.0,1.0
2024-01-12,40.05,40.06,39.98,39.98,49341,40.05,40.06,39.98,39.98,49341,0.0,1.0
2024-01-16,40.04,40.06,39.97,40.03,25718,40.04,40.06,39.97,40.03,25718,0.0,1.0
2024-01-17,40.02,40.02,39.85,39.99,30620,40.02,40.02,39.85,39.99,30620,0.0,1.0
2024-01-18,40.12,40.12,40.0335,40.05,57443,40.12,40.12,40.0335,40.05,57443,0.0,1.0
2024-01-19,40.15,40.16,40.09,40.13,373712,40.15,40.16,40.09,40.13,373712,0.0,1.0
2024-01-22,40.21,40.29,40.15,40.24,540581,40.21,40.29,40.15,40.24,540581,0.0,1.0
2024-01-23,40.28,40.3081,40.14,40.23,1013708,40.28,40.3081,40.14,40.23,1013708,0.0,1.0
2024-01-24,40.36,40.47,40.2773,40.37,1529789,40.36,40.47,40.2773,40.37,1529789,0.0,1.0
2024-01-25,40.435,40.44,40.2802,40.4,269918,40.435,40.44,40.2802,40.4,269918,0.0,1.0
2024-01-26,40.42,40.49,40.3696,40.41,333178,40.42,40.49,40.3696,40.41,333178,0.0,1.0
2024-01-29,40.6,40.61,40.3843,40.4,101997,40.6,40.61,40.3843,40.4,101997,0.0,1.0
2024-01-30,40.57,40.6,40.505,40.56,477897,40.57,40.6,40.505,40.56,477897,0.0,1.0
2024-01-31,40.16,40.47,40.1524,40.41,207233,40.16,40.47,40.1524,40.41,207233,0.0,1.0
2024-02-01,40.48,40.48,40.1701,40.24,164934,40.48,40.48,40.1701,40.24,164934,0.0,1.0
2024-02-02,40.71,40.79,40.45,40.45,150204,40.71,40.79,40.45,40.45,150204,0.0,1.0
2024-02-05,40.63,40.71,40.51,40.67,206657,40.63,40.71,40.51,40.67,206657,0.0,1.0
2024-02-06,40.6898,40.6999,40.58,40.64,815747,40.6898,40.6999,40.58,40.64,815747,0.0,1.0
2024-02-07,40.9,40.929,40.79,40.79,48464,40.9,40.929,40.79,40.79,48464,0.0,1.0
2024-02-08,40.92,40.929,40.86,40.86,281526,40.92,40.929,40.86,40.86,281526,0.0,1.0
2024-02-09,41.05,41.06,40.932,40.94,143914,41.05,41.06,40.932,40.94,143914,0.0,1.0
2024-02-12,41.02,41.129,40.98,41.01,69835,41.02,41.129,40.98,41.01,69835,0.0,1.0
2024-02-13,40.67,40.75,40.4882,40.65,85408,40.67,40.75,40.4882,40.65,85408,0.0,1.0
2024-02-14,40.91,40.92,40.71,40.77,122569,40.91,40.92,40.71,40.77,122569,0.0,1.0
2024-02-15,41.05,41.0684,40.91,40.94,35800,41.05,41.0684,40.91,40.94,35800,0.0,1.0
2024-02-16,40.95,41.09,40.91,40.99,95790,40.95,41.09,40.91,40.99,95790,0.0,1.0
2024-02-20,40.83,40.84,40.725,40.835,67287,40.83,40.84,40.725,40.835,67287,0.0,1.0
2024-02-21,40.87,40.87,40.66,40.7468,188175,40.87,40.87,40.66,40.7468,188175,0.0,1.0
2024-02-22,41.24,41.35,41.12,41.12,665383,41.24,41.35,41.12,41.12,665383,0.0,1.0
2024-02-23,41.33,41.4134,41.309,41.34,24555,41.33,41.4134,41.309,41.34,24555,0.0,1.0
2024-02-26,41.27,41.38,41.2,41.29,141767,41.27,41.38,41.2,41.29,141767,0.0,1.0
2024-02-27,41.26,41.2991,41.21,41.24,24023,41.26,41.2991,41.21,41.24,24023,0.0,1.0
2024-02-28,41.28,41.3097,41.215,41.215,28611,41.28,41.3097,41.215,41.215,28611,0.0,1.0
2024-02-29,41.37,41.38,41.21,41.36,27906,41.37,41.38,41.21,41.36,27906,0.0,1.0
2024-03-01,41.56,41.569,41.35,41.35,25888,41.56,41.569,41.35,41.35,25888,0.0,1.0
2024-03-04,41.51,41.6,41.49,41.505,22945,41.51,41.6,41.49,41.505,22945,0.0,1.0
2024-03-05,41.31,41.4,41.17,41.37,30002,41.31,41.4,41.17,41.37,30002,0.0,1.0
2024-03-06,41.36,41.49,41.3291,41.41,19976,41.36,41.49,41.3291,41.41,19976,0.0,1.0
2024-03-07,41.6,41.6299,41.4766,41.53,20353,41.6,41.6299,41.4766,41.53,20353,0.0,1.0
2024-03-08,41.44,41.728,41.417,41.6,16931,41.44,41.728,41.417,41.6,16931,0.0,1.0
2024-03-11,41.47,41.48,41.335,41.42,8884,41.47,41.48,41.335,41.42,8884,0.0,1.0
2024-03-12,41.71,41.7399,41.51,41.51,14186,41.71,41.7399,41.51,41.51,14186,0.0,1.0
2024-03-13,41.67,41.73,41.6,41.73,21198,41.67,41.73,41.6,41.73,21198,0.0,1.0
2024-03-14,41.61,41.71,41.475,41.71,38901,41.61,41.71,41.475,41.71,38901,0.0,1.0
2024-03-15,41.42,41.5335,41.3632,41.5,43153,41.42,41.5335,41.3632,41.5,43153,0.0,1.0
2024-03-18,41.56,41.693,41.54,41.65,23813,41.56,41.693,41.54,41.65,23813,0.0,1.0
2024-03-19,41.68,41.7377,41.4801,41.4801,163892,41.68,41.7377,41.4801,41.4801,163892,0.0,1.0
2024-03-20,41.87,41.9281,41.69,41.73,290506,41.87,41.9281,41.69,41.73,290506,0.0,1.0
2024-03-21,41.94,42.0597,41.91,42.0597,34271,41.94,42.0597,41.91,42.0597,34271,0.0,1.0
2024-03-22,41.96,42.0099,41.921,42.0099,6083,41.96,42.0099,41.921,42.0099,6083,0.0,1.0
2024-03-25,41.895,41.9437,41.85,41.9174,13537,41.895,41.9437,41.85,41.9174,13537,0.0,1.0
2024-03-26,41.82,41.9761,41.82,41.94,28815,41.82,41.9761,41.82,41.94,28815,0.0,1.0
2024-03-27,42.0,42.0,41.8723,41.95,20837,42.0,42.0,41.8723,41.95,20837,0.0,1.0
2024-03-28,41.98,42.09,41.98,42.06,11686,41.98,42.09,41.98,42.06,11686,0.0,1.0
2024-04-01,41.92,42.0616,41.91,42.02,72101,41.92,42.0616,41.91,42.02,72101,0.0,1.0
2024-04-02,41.86,41.8688,41.7477,41.82,28750,41.86,41.8688,41.7477,41.82,28750,0.0,1.0
2024-04-03,41.8793,41.9599,41.78,41.78,18577,41.8793,41.9599,41.78,41.78,18577,0.0,1.0
2024-04-04,41.66,42.07,41.65,42.04,15563,41.66,42.07,41.65,42.04,15563,0.0,1.0
2024-04-05,41.81,41.9099,41.685,41.685,25499,41.81,41.9099,41.685,41.685,25499,0.0,1.0
2024-04-08,41.84,41.937,41.83,41.83,12139,41.84,41.937,41.83,41.83,12139,0.0,1.0
2024-04-09,41.89,41.92,41.69,41.92,22237,41.89,41.92,41.69,41.92,22237,0.0,1.0
2024-04-10,41.73,41.76,41.62,41.6756,20896,41.73,41.76,41.62,41.6756,20896,0.0,1.0
2024-04-11,41.8651,41.91,41.615,41.73,8552,41.8651,41.91,41.615,41.73,8552,0.0,1.0
2024-04-12,41.49,41.74,41.4218,41.67,22341,41.49,41.74,41.4218,41.67,22341,0.0,1.0
2024-04-15,41.27,41.75,41.245,41.75,211155,41.27,41.75,41.245,41.75,211155,0.0,1.0
2024-04-16,41.19,41.3296,41.16,41.3,27223,41.19,41.3296,41.16,41.3,27223,0.0,1.0
2024-04-17,41.14,41.35,41.0943,41.35,20510,41.14,41.35,41.0943,41.35,20510,0.0,1.0
2024-04-18,41.08,41.2699,41.0304,41.15,13148,41.08,41.2699,41.0304,41.15,13148,0.0,1.0
2024-04-19,40.8597,41.12,40.8034,41.07,343188,40.8597,41.12,40.8034,41.07,343188,0.0,1.0
2024-04-22,41.08,41.25,40.92,41.03,31245,41.08,41.25,40.92,41.03,31245,0.0,1.0
2024-04-23,41.3906,41.44,41.2,41.2,124007,41.3906,41.44,41.2,41.2,124007,0.0,1.0
2024-04-24,41.44,41.49,41.3182,41.49,8955,41.44,41.49,41.3182,41.49,8955,0.0,1.0
2024-04-25,41.28,41.3487,41.033,41.09,10775,41.28,41.3487,41.033,41.09,10775,0.0,1.0
2024-04-26,41.53,41.65,41.43,41.43,45259,41.53,41.65,41.43,41.43,45259,0.0,1.0
2024-04-29,41.6411,41.68,41.52,41.655,24822,41.6411,41.68,41.52,41.655,24822,0.0,1.0
2024-04-30,41.31,41.63,41.31,41.54,55268,41.31,41.63,41.31,41.54,55268,0.0,1.0
2024-05-01,41.18,41.57,41.15,41.3,21866,41.18,41.57,41.15,41.3,21866,0.0,1.0
2024-05-02,41.3947,41.49,41.225,41.26,16235,41.3947,41.49,41.225,41.26,16235,0.0,1.0
2024-05-03,41.7366,41.7939,41.598,41.68,12921,41.7366,41.7939,41.598,41.68,12921,0.0,1.0
2024-05-06,41.94,41.9599,41.8321,41.8321,37655,41.94,41.9599,41.8321,41.8321,37655,0.0,1.0
2024-05-07,41.99,42.08,41.95,41.97,172862,41.99,42.08,41.95,41.97,172862,0.0,1.0
2024-05-08,42.05,42.0599,41.95,41.95,46770,42.05,42.0599,41.95,41.95,46770,0.0,1.0
2024-05-09,42.1257,42.15,41.989,42.0,12247,42.1257,42.15,41.989,42.0,12247,0.0,1.0
2024-05-10,42.21,42.2488,42.141,42.16,26138,42.21,42.2488,42.141,42.16,26138,0.0,1.0
2024-05-13,42.2009,42.2503,42.16,42.24,22392,42.2009,42.2503,42.16,42.24,22392,0.0,1.0
2024-05-14,42.32,42.3599,42.16,42.16,12363,42.32,42.3599,42.16,42.16,12363,0.0,1.0
2024-05-15,42.61,42.62,42.41,42.41,30522,42.61,42.62,42.41,42.41,30522,0.0,1.0
2024-05-16,42.51,42.6692,42.51,42.589,19484,42.51,42.6692,42.51,42.589,19484,0.0,1.0
2024-05-17,42.5946,42.64,42.53,42.54,15722,42.5946,42.64,42.53,42.54,15722,0.0,1.0
2024-05-20,42.62,42.7069,42.57,42.57,27393,42.62,42.7069,42.57,42.57,27393,0.0,1.0
2024-05-21,42.68,42.7109,42.611,42.6292,21332,42.68,42.7109,42.611,42.6292,21332,0.0,1.0
2024-05-22,42.6,42.7493,42.57,42.65,17401,42.6,42.7493,42.57,42.65,17401,0.0,1.0
2024-05-23,42.5034,42.76,42.43,42.76,8783,42.5034,42.76,42.43,42.76,8783,0.0,1.0
2024-05-24,42.67,42.73,42.625,42.65,17800,42.67,42.73,42.625,42.65,17800,0.0,1.0
2024-05-28,42.6827,42.72,42.577,42.64,12633,42.6827,42.72,42.577,42.64,12633,0.0,1.0
2024-05-29,42.51,42.6285,42.47,42.49,20836,42.51,42.6285,42.47,42.49,20836,0.0,1.0
2024-05-30,42.415,42.54,42.405,42.48,18022,42.415,42.54,42.405,42.48,18022,0.0,1.0
2024-05-31,42.65,42.65,42.27,42.44,21928,42.65,42.65,42.27,42.44,21928,0.0,1.0
2024-06-03,42.66,42.73,42.44,42.73,30634,42.66,42.73,42.44,42.73,30634,0.0,1.0
2024-06-04,42.64,42.6948,42.5101,42.57,18292,42.64,42.6948,42.5101,42.57,18292,0.0,1.0
2024-06-05,42.89,42.92,42.7172,42.78,13364,42.89,42.92,42.7172,42.78,13364,0.0,1.0
2024-06-06,42.88,42.95,42.84,42.95,15856,42.88,42.95,42.84,42.95,15856,0.0,1.0
2024-06-07,42.89,43.03,42.86,42.89,21240,42.89,43.03,42.86,42.89,21240,0.0,1.0
2024-06-10,42.98,42.98,42.83,42.83,17328,42.98,42.98,42.83,42.83,17328,0.0,1.0
2024-06-11,43.005,43.019,42.82,42.93,13228,43.005,43.019,42.82,42.93,13228,0.0,1.0
2024-06-12,43.25,43.27,43.07,43.13,76439,43.25,43.27,43.07,43.13,76439,0.0,1.0
2024-06-13,43.2284,43.25,43.121,43.155,23004,43.2284,43.25,43.121,43.155,23004,0.0,1.0
2024-06-14,43.19,43.24,43.11,43.175,38421,43.19,43.24,43.11,43.175,38421,0.0,1.0
2024-06-17,43.3413,43.4,43.19,43.23,10939,43.3413,43.4,43.19,43.23,10939,0.0,1.0
2024-06-18,43.37,43.43,43.33,43.34,21397,43.37,43.43,43.33,43.34,21397,0.0,1.0
2024-06-20,43.3,43.4147,43.24,43.41,177066,43.3,43.4147,43.24,43.41,177066,0.0,1.0
2024-06-21,43.31,43.38,43.2601,43.32,33213,43.31,43.38,43.2601,43.32,33213,0.0,1.0
2024-06-24,43.2878,43.41,43.27,43.27,62622,43.2878,43.41,43.27,43.27,62622,0.0,1.0
2024-06-25,43.33,43.38,43.27,43.31,415896,43.33,43.38,43.27,43.31,415896,0.0,1.0
2024-06-26,43.37,43.41,43.31,43.35,463237,43.37,43.41,43.31,43.35,463237,0.0,1.0
2024-06-27,43.41,43.4792,43.36,43.39,39398,43.41,43.4792,43.36,43.39,39398,0.0,1.0
2024-06-28,43.4053,43.5499,43.37,43.5399,38031,43.4053,43.5499,43.37,43.5399,38031,0.0,1.0
2024-07-01,43.44,43.47,43.3297,43.4499,8785,43.44,43.47,43.3297,43.4499,8785,0.0,1.0
2024-07-02,43.62,43.62,43.41,43.5099,24802,43.62,43.62,43.41,43.5099,24802,0.0,1.0
2024-07-03,43.6391,43.65,43.56,43.595,9371,43.6391,43.65,43.56,43.595,9371,0.0,1.0
2024-07-05,43.715,43.76,43.63,43.63,11022,43.715,43.76,43.63,43.63,11022,0.0,1.0
2024-07-08,43.73,43.789,43.7014,43.74,20128,43.73,43.789,43.7014,43.74,20128,0.0,1.0
2024-07-09,43.7652,43.83,43.73,43.77,33532,43.7652,43.83,43.73,43.77,33532,0.0,1.0
2024-07-10,43.93,43.93,43.73,43.81,14356,43.93,43.93,43.73,43.81,14356,0.0,1.0
2024-07-11,43.82,43.8945,43.7418,43.87,47768,43.82,43.8945,43.7418,43.87,47768,0.0,1.0
2024-07-12,43.905,44.0,43.85,43.85,18207,43.905,44.0,43.85,43.85,18207,0.0,1.0
2024-07-15,43.91,44.04,43.91,43.94,50222,43.91,44.04,43.91,43.94,50222,0.0,1.0
2024-07-16,44.0047,44.02,43.92,43.95,7293,44.0047,44.02,43.92,43.95,7293,0.0,1.0
2024-07-17,43.78,43.9199,43.73,43.73,17392,43.78,43.9199,43.73,43.73,17392,0.0,1.0
2024-07-18,43.6687,43.82,43.5813,43.765,102911,43.6687,43.82,43.5813,43.765,102911,0.0,1.0
2024-07-19,43.5807,43.67,43.55,43.63,5287,43.5807,43.67,43.55,43.63,5287,0.0,1.0
2024-07-22,43.77,43.82,43.63,43.69,38601,43.77,43.82,43.63,43.69,38601,0.0,1.0
2024-07-23,43.7406,43.8899,43.7406,43.78,19179,43.7406,43.8899,43.7406,43.78,19179,0.0,1.0
2024-07-24,43.31,43.6,43.31,43.6,737208,43.31,43.6,43.31,43.6,737208,0.0,1.0
2024-07-25,43.2517,43.52,43.23,43.4299,15112,43.2517,43.52,43.23,43.4299,15112,0.0,1.0
2024-07-26,43.4598,43.55,43.4048,43.42,12147,43.4598,43.55,43.4048,43.42,12147,0.0,1.0
2024-07-29,43.5183,43.59,43.401,43.52,21605,43.5183,43.59,43.401,43.52,21605,0.0,1.0
2024-07-30,43.45,43.69,43.28,43.69,33889,43.45,43.69,43.28,43.69,33889,0.0,1.0
2024-07-31,43.73,43.83,43.631,43.715,9786,43.73,43.83,43.631,43.715,9786,0.0,1.0
2024-08-01,43.3711,43.79,43.2501,43.79,54818,43.3711,43.79,43.2501,43.79,54818,0.0,1.0
2024-08-02,42.9523,43.13,42.76,43.13,42169,42.9523,43.13,42.76,43.13,42169,0.0,1.0
2024-08-05,42.02,42.495,41.37,41.37,109037,42.02,42.495,41.37,41.37,109037,0.0,1.0
2024-08-06,42.5893,42.9299,42.41,42.41,28105,42.5893,42.9299,42.41,42.41,28105,0.0,1.0
2024-08-07,42.3788,42.9617,42.3788,42.81,17186,42.3788,42.9617,42.3788,42.81,17186,0.0,1.0
2024-08-08,42.924,42.973,42.59,42.61,11714,42.924,42.973,42.59,42.61,11714,0.0,1.0
2024-08-09,43.1173,43.1186,42.9,42.9,38011,43.1173,43.1186,42.9,42.9,38011,0.0,1.0
2024-08-12,43.11,43.2584,43.07,43.07,8067,43.11,43.2584,43.07,43.07,8067,0.0,1.0
2024-08-13,43.5147,43.53,43.23,43.28,9439,43.5147,43.53,43.23,43.28,9439,0.0,1.0
2024-08-14,43.66,43.66,43.44,43.5474,7695,43.66,43.66,43.44,43.5474,7695,0.0,1.0
2024-08-15,43.96,43.96,43.89,43.89,31301,43.96,43.96,43.89,43.89,31301,0.0,1.0
2024-08-16,44.02,44.02,43.91,43.91,19766,44.02,44.02,43.91,43.91,19766,0.0,1.0
2024-08-19,44.1337,44.1337,44.0,44.01,36012,44.1337,44.1337,44.0,44.01,36012,0.0,1.0
2024-08-20,44.08,44.13,44.04,44.07,16091,44.08,44.13,44.04,44.07,16091,0.0,1.0
2024-08-21,44.16,44.19,44.07,44.07,25779,44.16,44.19,44.07,44.07,25779,0.0,1.0
2024-08-22,44.02,44.1899,43.97,44.16,9367,44.02,44.1899,43.97,44.16,9367,0.0,1.0
2024-08-23,44.22,44.25,44.09,44.09,8362,44.22,44.25,44.09,44.09,8362,0.0,1.0
2024-08-26,44.26,44.2699,44.1416,44.2699,9001,44.26,44.2699,44.1416,44.2699,9001,0.0,1.0
2024-08-27,44.29,44.29,44.13,44.13,14070,44.29,44.29,44.13,44.13,14070,0.0,1.0
2024-08-28,44.14,44.245,44.03,44.245,29310,44.14,44.245,44.03,44.245,29310,0.0,1.0
2024-08-29,44.21,44.35,44.1605,44.25,7914,44.21,44.35,44.1605,44.25,7914,0.0,1.0
2024-08-30,44.41,44.41,44.15,44.25,10694,44.41,44.41,44.15,44.25,10694,0.0,1.0
2024-09-03,43.8993,44.18,43.88,44.0912,8145,43.8993,44.18,43.88,44.0912,8145,0.0,1.0
2024-09-04,43.87,44.0099,43.8001,43.89,33201,43.87,44.0099,43.8001,43.89,33201,0.0,1.0
2024-09-05,43.82,44.0,43.761,43.96,21863,43.82,44.0,43.761,43.96,21863,0.0,1.0
2024-09-06,43.55,43.935,43.5,43.935,44198,43.55,43.935,43.5,43.935,44198,0.0,1.0
2024-09-09,43.768,43.82,43.66,43.66,11959,43.768,43.82,43.66,43.66,11959,0.0,1.0
2024-09-10,43.8811,43.8811,43.7,43.775,10792,43.8811,43.8811,43.7,43.775,10792,0.0,1.0
2024-09-11,44.0866,44.0866,43.54,43.74,21095,44.0866,44.0866,43.54,43.74,21095,0.0,1.0
2024-09-12,44.2126,44.26,44.06,44.1169,12758,44.2126,44.26,44.06,44.1169,12758,0.0,1.0
2024-09-13,44.3,44.39,44.27,44.27,8329,44.3,44.39,44.27,44.27,8329,0.0,1.0
2024-09-16,44.39,44.39,44.2809,44.335,16831,44.39,44.39,44.2809,44.335,16831,0.0,1.0
2024-09-17,44.39,44.46,44.284,44.36,12577,44.39,44.46,44.284,44.36,12577,0.0,1.0
2024-09-18,44.3404,44.5199,44.28,44.28,9954,44.3404,44.5199,44.28,44.28,9954,0.0,1.0
2024-09-19,44.57,44.67,44.49,44.49,34083,44.57,44.67,44.49,44.49,34083,0.0,1.0
2024-09-20,44.64,44.66,44.5,44.5638,14681,44.64,44.66,44.5,44.5638,14681,0.0,1.0
2024-09-23,44.63,44.6699,44.57,44.57,202731,44.63,44.6699,44.57,44.57,202731,0.0,1.0
2024-09-24,44.67,44.72,44.5913,44.5913,66645,44.67,44.72,44.5913,44.5913,66645,0.0,1.0
2024-09-25,44.69,44.7099,44.6,44.67,12369,44.69,44.7099,44.6,44.67,12369,0.0,1.0
2024-09-26,44.68,44.74,44.6401,44.74,49619,44.68,44.74,44.6401,44.74,49619,0.0,1.0
2024-09-27,44.7,44.75,44.6601,44.71,10839,44.7,44.75,44.6601,44.71,10839,0.0,1.0
2024-09-30,44.72,44.72,44.55,44.55,33412,44.72,44.72,44.55,44.55,33412,0.0,1.0
2024-10-01,44.57,44.7799,44.51,44.7799,26813,44.57,44.7799,44.51,44.7799,26813,0.0,1.0
2024-10-02,44.56,44.649,44.5,44.5,23479,44.56,44.649,44.5,44.5,23479,0.0,1.0
2024-10-03,44.6,44.6699,44.4801,44.6699,9753,44.6,44.6699,44.4801,44.6699,9753,0.0,1.0
2024-10-04,44.69,44.69,44.58,44.6064,13298,44.69,44.69,44.58,44.6064,13298,0.0,1.0
2024-10-07,44.5544,44.6657,44.53,44.6516,12308,44.5544,44.6657,44.53,44.6516,12308,0.0,1.0
2024-10-08,44.67,44.75,44.6,44.6,15304,44.67,44.75,44.6,44.6,15304,0.0,1.0
2024-10-09,44.8062,44.81,44.7,44.7144,27792,44.8062,44.81,44.7,44.7144,27792,0.0,1.0
2024-10-10,44.785,44.8299,44.72,44.785,6974,44.785,44.8299,44.72,44.785,6974,0.0,1.0
2024-10-11,44.84,44.88,44.79,44.79,11800,44.84,44.88,44.79,44.79,11800,0.0,1.0
2024-10-14,44.93,44.99,44.8901,44.99,9601,44.93,44.99,44.8901,44.99,9601,0.0,1.0
2024-10-15,44.87,44.99,44.86,44.98,11131,44.87,44.99,44.86,44.98,11131,0.0,1.0
2024-10-16,44.9639,45.0099,44.85,44.9,15111,44.9639,45.0099,44.85,44.9,15111,0.0,1.0
2024-10-17,44.97,45.0299,44.9401,45.02,11877,44.97,45.0299,44.9401,45.02,11877,0.0,1.0
2024-10-18,45.04,45.1,45.0,45.01,50697,45.04,45.1,45.0,45.01,50697,0.0,1.0
2024-10-21,45.03,45.075,44.9801,45.03,10494,45.03,45.075,44.9801,45.03,10494,0.0,1.0
2024-10-22,45.05,45.12,44.986,44.99,11278,45.05,45.12,44.986,44.99,11278,0.0,1.0
2024-10-23,44.9375,45.03,44.89,45.01,19975,44.9375,45.03,44.89,45.01,19975,0.0,1.0
2024-10-24,44.95,45.03,44.91,44.99,132397,44.95,45.03,44.91,44.99,132397,0.0,1.0
2024-10-25,45.01,45.1332,44.93,45.05,19730,45.01,45.1332,44.93,45.05,19730,0.0,1.0
2024-10-28,45.0265,45.08,45.0107,45.03,31559,45.0265,45.08,45.0107,45.03,31559,0.0,1.0
2024-10-29,45.03,45.12,44.95,44.95,42675,45.03,45.12,44.95,44.95,42675,0.0,1.0
2024-10-30,44.99,45.07,44.99,45.01,13738,44.99,45.07,44.99,45.01,13738,0.0,1.0
2024-10-31,44.785,44.87,44.76,44.83,19867,44.785,44.87,44.76,44.83,19867,0.0,1.0
2024-11-01,44.8012,44.9451,44.8012,44.84,11464,44.8012,44.9451,44.8012,44.84,11464,0.0,1.0
2024-11-04,44.81,44.9448,44.7901,44.82,16619,44.81,44.9448,44.7901,44.82,16619,0.0,1.0
2024-11-05,45.0501,45.09,44.84,44.84,22861,45.0501,45.09,44.84,44.84,22861,0.0,1.0
2024-11-06,45.3471,45.3471,45.23,45.26,19187,45.3471,45.3471,45.23,45.26,19187,0.0,1.0
2024-11-07,45.405,45.45,45.3536,45.4499,9468,45.405,45.45,45.3536,45.4499,9468,0.0,1.0
2024-11-08,45.455,45.515,45.41,45.42,24044,45.455,45.515,45.41,45.42,24044,0.0,1.0
2024-11-11,45.46,45.47,45.42,45.43,11501,45.46,45.47,45.42,45.43,11501,0.0,1.0
2024-11-12,45.47,45.54,45.3901,45.54,24381,45.47,45.54,45.3901,45.54,24381,0.0,1.0
2024-11-13,45.4861,45.54,45.4219,45.5081,18348,45.4861,45.54,45.4219,45.5081,18348,0.0,1.0
2024-11-14,45.4699,45.61,45.43,45.61,14675,45.4699,45.61,45.43,45.61,14675,0.0,1.0
2024-11-15,45.3573,45.43,45.31,45.43,13183,45.3573,45.43,45.31,45.43,13183,0.0,1.0
2024-11-18,45.4373,45.5,45.37,45.38,21548,45.4373,45.5,45.37,45.38,21548,0.0,1.0
2024-11-19,45.4014,45.52,45.38,45.38,8328,45.4014,45.52,45.38,45.38,8328,0.0,1.0
2024-11-20,45.4357,45.44,45.35,45.38,32194,45.4357,45.44,45.35,45.38,32194,0.0,1.0
2024-11-21,45.4902,45.5396,45.3981,45.435,7576,45.4902,45.5396,45.3981,45.435,7576,0.0,1.0
2024-11-22,45.5438,45.5799,45.49,45.49,18751,45.5438,45.5799,45.49,45.49,18751,0.0,1.0
2024-11-25,45.57,45.6306,45.5404,45.57,22824,45.57,45.6306,45.5404,45.57,22824,0.0,1.0
2024-11-26,45.645,45.6999,45.49,45.49,15833,45.645,45.6999,45.49,45.49,15833,0.0,1.0
2024-11-27,45.65,45.6864,45.6,45.6,9978,45.65,45.6864,45.6,45.6,9978,0.0,1.0
2024-11-29,45.685,45.72,45.63,45.63,2927,45.685,45.72,45.63,45.63,2927,0.0,1.0
2024-12-02,45.69,45.76,45.66,45.67,6268,45.69,45.76,45.66,45.67,6268,0.0,1.0
2024-12-03,45.7,45.77,45.68,45.68,19907,45.7,45.77,45.68,45.68,19907,0.0,1.0
2024-12-04,45.74,45.8,45.69,45.8,436570,45.74,45.8,45.69,45.8,436570,0.0,1.0
2024-12-05,45.7491,45.8,45.6917,45.71,13489,45.7491,45.8,45.6917,45.71,13489,0.0,1.0
2024-12-06,45.745,45.7699,45.7101,45.76,38430,45.745,45.7699,45.7101,45.76,38430,0.0,1.0
2024-12-09,45.765,45.8187,45.72,45.77,10491,45.765,45.8187,45.72,45.77,10491,0.0,1.0
2024-12-10,45.74,45.8151,45.73,45.75,13632,45.74,45.8151,45.73,45.75,13632,0.0,1.0
2024-12-11,45.77,45.8499,45.7405,45.82,17807,45.77,45.8499,45.7405,45.82,17807,0.0,1.0
2024-12-12,45.8003,45.8499,45.74,45.74,4555,45.8003,45.8499,45.74,45.74,4555,0.0,1.0
2024-12-13,45.8,45.8743,45.8,45.8743,18289,45.8,45.8743,45.8,45.8743,18289,0.0,1.0
2024-12-16,45.8253,45.8899,45.7501,45.81,6964,45.8253,45.8899,45.7501,45.81,6964,0.0,1.0
2024-12-17,45.81,45.82,45.7669,45.78,13922,45.81,45.82,45.7669,45.78,13922,0.0,1.0
2024-12-18,45.54,45.8799,45.54,45.83,36045,45.54,45.8799,45.54,45.83,36045,0.0,1.0
2024-12-19,45.55,45.78,45.52,45.75,9040,45.55,45.78,45.52,45.75,9040,0.0,1.0
2024-12-20,45.72,45.81,45.52,45.52,13614,45.72,45.81,45.52,45.52,13614,0.0,1.0
2024-12-23,45.83,45.8467,45.71,45.74,12887,45.83,45.8467,45.71,45.74,12887,0.0,1.0
2024-12-24,45.87,45.9002,45.82,45.87,63985,45.87,45.9002,45.82,45.87,63985,0.0,1.0
2024-12-26,45.9,45.9152,45.8416,45.88,10052,45.9,45.9152,45.8416,45.88,10052,0.0,1.0
2024-12-27,45.87,45.958,45.84,45.8859,17704,45.87,45.958,45.84,45.8859,17704,0.0,1.0
2024-12-30,45.9148,45.98,45.7938,45.98,21891,45.9148,45.98,45.7938,45.98,21891,0.0,1.0
2024-12-31,45.9002,45.95,45.86,45.9194,11065,45.9002,45.95,45.86,45.9194,11065,0.0,1.0
2025-01-02,45.89,46.05,45.84,46.05,17843,45.89,46.05,45.84,46.05,17843,0.0,1.0
2025-01-03,45.995,46.04,45.9204,45.99,6779,45.995,46.04,45.9204,45.99,6779,0.0,1.0
2025-01-06,45.99,46.08,45.97,46.0,18933,45.99,46.08,45.97,46.0,18933,0.0,1.0
2025-01-07,46.0198,46.07,45.96,45.99,18765,46.0198,46.07,45.96,45.99,18765,0.0,1.0
2025-01-08,46.01,46.04,45.9,45.9,14859,46.01,46.04,45.9,45.9,14859,0.0,1.0
2025-01-10,46.04,46.07,45.95,46.01,20997,46.04,46.07,45.95,46.01,20997,0.0,1.0
2025-01-13,46.0356,46.09,45.95,45.99,39283,46.0356,46.09,45.95,45.99,39283,0.0,1.0
2025-01-14,46.05,46.12,45.9901,46.0815,42679,46.05,46.12,45.9901,46.0815,42679,0.0,1.0
2025-01-15,46.0952,46.14,46.03,46.13,56868,46.0952,46.14,46.03,46.13,56868,0.0,1.0
2025-01-16,46.11,46.1399,46.0801,46.1,34196,46.11,46.1399,46.0801,46.1,34196,0.0,1.0
2025-01-17,46.13,46.16,46.05,46.1,297453,46.13,46.16,46.05,46.1,297453,0.0,1.0
2025-01-21,46.39,46.39,46.11,46.21,467066,46.39,46.39,46.11,46.21,467066,0.0,1.0
2025-01-22,46.52,46.6,46.43,46.49,196564,46.52,46.6,46.43,46.49,196564,0.0,1.0
2025-01-23,46.72,46.72,46.41,46.5,1257573,46.72,46.72,46.41,46.5,1257573,0.0,1.0
2025-01-24,46.63,46.7396,46.55,46.66,161485,46.63,46.7396,46.55,46.66,161485,0.0,1.0
2025-01-27,46.19,46.2401,46.0,46.06,172149,46.19,46.2401,46.0,46.06,172149,0.0,1.0
2025-01-28,46.48,46.5299,46.14,46.33,120163,46.48,46.5299,46.14,46.33,120163,0.0,1.0
2025-01-29,46.38,46.48,46.22,46.46,155043,46.38,46.48,46.22,46.46,155043,0.0,1.0
2025-01-30,46.5,46.5899,46.32,46.39,265014,46.5,46.5899,46.32,46.39,265014,0.0,1.0
2025-01-31,46.3,46.72,46.3,46.55,143073,46.3,46.72,46.3,46.55,143073,0.0,1.0
2025-02-03,46.11,46.2799,45.81,45.92,274686,46.11,46.2799,45.81,45.92,274686,0.0,1.0
2025-02-04,46.36,46.44,46.1375,46.18,161856,46.36,46.44,46.1375,46.18,161856,0.0,1.0
2025-02-05,46.49,46.52,46.2399,46.4,86847,46.49,46.52,46.2399,46.4,86847,0.0,1.0
2025-02-06,46.59,46.6,46.43,46.58,60709,46.59,46.6,46.43,46.58,60709,0.0,1.0
2025-02-07,46.36,46.65,46.25,46.57,150780,46.36,46.65,46.25,46.57,150780,0.0,1.0
2025-02-10,46.53,46.5445,46.43,46.43,107116,46.53,46.5445,46.43,46.43,107116,0.0,1.0
2025-02-11,46.51,46.57,46.3973,46.45,168930,46.51,46.57,46.3973,46.45,168930,0.0,1.0
2025-02-12,46.38,46.5,46.27,46.28,96461,46.38,46.5,46.27,46.28,96461,0.0,1.0
2025-02-13,46.73,46.75,46.3831,46.51,55587,46.73,46.75,46.3831,46.51,55587,0.0,1.0
2025-02-14,46.76,46.8,46.7101,46.77,70935,46.76,46.8,46.7101,46.77,70935,0.0,1.0
2025-02-18,46.76,46.82,46.67,46.8,73339,46.76,46.82,46.67,46.8,73339,0.0,1.0
2025-02-19,46.83,46.9,46.6301,46.73,68808,46.83,46.9,46.6301,46.73,68808,0.0,1.0
2025-02-20,46.76,46.86,46.6,46.86,29157,46.76,46.86,46.6,46.86,29157,0.0,1.0
2025-02-21,46.31,46.81,46.2501,46.81,33624,46.31,46.81,46.2501,46.81,33624,0.0,1.0
2025-02-24,46.18,46.4045,46.1,46.3201,43855,46.18,46.4045,46.1,46.3201,43855,0.0,1.0
2025-02-25,46.04,46.15,45.8452,46.13,139845,46.04,46.15,45.8452,46.13,139845,0.0,1.0
2025-02-26,46.03,46.295,45.928,46.235,58237,46.03,46.295,45.928,46.235,58237,0.0,1.0
2025-02-27,45.59,46.14,45.51,46.14,27379,45.59,46.14,45.51,46.14,27379,0.0,1.0
2025-02-28,46.0,46.0783,45.45,45.56,213303,46.0,46.0783,45.45,45.56,213303,0.0,1.0
2025-03-03,45.52,46.1201,45.36,46.09,107545,45.52,46.1201,45.36,46.09,107545,0.0,1.0
2025-03-04,45.19,45.53,44.9001,45.23,69631,45.19,45.53,44.9001,45.23,69631,0.0,1.0
2025-03-05,45.52,45.5899,44.9317,45.15,120478,45.52,45.5899,44.9317,45.15,120478,0.0,1.0
2025-03-06,44.98,45.29,44.825,45.14,152247,44.98,45.29,44.825,45.14,152247,0.0,1.0
2025-03-07,45.06,45.18,44.57,44.85,55219,45.06,45.18,44.57,44.85,55219,0.0,1.0
2025-03-10,44.34,44.71,44.07,44.64,75289,44.34,44.71,44.07,44.64,75289,0.0,1.0
2025-03-11,44.1,44.4069,43.8001,44.2,111258,44.1,44.4069,43.8001,44.2,111258,0.0,1.0
2025-03-12,44.26,44.46,43.97,44.46,41866,44.26,44.46,43.97,44.46,41866,0.0,1.0
2025-03-13,43.79,44.19,43.77,44.16,63987,43.79,44.19,43.77,44.16,63987,0.0,1.0
2025-03-14,44.5,44.5,44.1,44.1701,36780,44.5,44.5,44.1,44.1701,36780,0.0,1.0
2025-03-17,44.73,44.82,44.5,44.5101,18620,44.73,44.82,44.5,44.5101,18620,0.0,1.0
2025-03-18,44.4,44.5491,44.2965,44.5491,15310,44.4,44.5491,44.2965,44.5491,15310,0.0,1.0
2025-03-19,44.72,44.842194,44.4309,44.51,19877,44.72,44.842194,44.4309,44.51,19877,0.0,1.0
2025-03-20,44.65,44.884,44.4901,44.5344,19456,44.65,44.884,44.4901,44.5344,19456,0.0,1.0
2025-03-21,44.69,44.69,44.3101,44.33,27498,44.69,44.69,44.3101,44.33,27498,0.0,1.0
2025-03-24,45.1911,45.2,45.05,45.08,11741,45.1911,45.2,45.05,45.08,11741,0.0,1.0
2025-03-25,45.28,45.32,45.12,45.2753,562231,45.28,45.32,45.12,45.2753,562231,0.0,1.0
2025-03-26,44.94,45.2396,44.79,45.2396,844588,44.94,45.2396,44.79,45.2396,844588,0.0,1.0
2025-03-27,44.77,44.9999,44.6801,44.7,42558,44.77,44.9999,44.6801,44.7,42558,0.0,1.0
2025-03-28,44.25,44.72,44.158452,44.63,23310,44.25,44.72,44.158452,44.63,23310,0.0,1.0
2025-03-31,44.35,44.37,43.74,43.8405,32236,44.35,44.37,43.74,43.8405,32236,0.0,1.0
2025-04-01,44.48,44.5499,44.1,44.28,61542,44.48,44.5499,44.1,44.28,61542,0.0,1.0
2025-04-02,44.7,44.77,44.31,44.31,20676,44.7,44.77,44.31,44.31,20676,0.0,1.0
2025-04-03,43.15,43.6593,43.15,43.4,43325,43.15,43.6593,43.15,43.4,43325,0.0,1.0
2025-04-04,41.31,42.41,41.31,42.41,135929,41.31,42.41,41.31,42.41,135929,0.0,1.0
2025-04-07,41.21,42.27,39.99,40.4,132947,41.21,42.27,39.99,40.4,132947,0.0,1.0
2025-04-08,40.78,42.4434,40.4,42.28,28891,40.78,42.4434,40.4,42.28,28891,0.0,1.0
2025-04-09,43.44,43.55,40.5704,40.7922,42950,43.44,43.55,40.5704,40.7922,42950,0.0,1.0
2025-04-10,42.23,42.7701,41.6871,42.7701,40412,42.23,42.7701,41.6871,42.7701,40412,0.0,1.0
2025-04-11,42.81,42.9427,42.2,42.24,22489,42.81,42.9427,42.2,42.24,22489,0.0,1.0
2025-04-14,43.15,43.497,42.9315,43.28,14211,43.15,43.497,42.9315,43.28,14211,0.0,1.0
2025-04-15,43.1,43.41,43.08,43.2755,17665,43.1,43.41,43.08,43.2755,17665,0.0,1.0
2025-04-16,42.43,43.0587,42.14,42.66,16312,42.43,43.0587,42.14,42.66,16312,0.0,1.0
2025-04-17,42.51,42.7456,42.3924,42.4801,16312,42.51,42.7456,42.3924,42.4801,16312,0.0,1.0
2025-04-21,41.84,42.36,41.5707,42.3,14852,41.84,42.36,41.5707,42.3,14852,0.0,1.0
2025-04-22,42.58,42.67,42.36,42.433397,14683,42.58,42.67,42.36,42.433397,14683,0.0,1.0
2025-04-23,43.04,43.6299,43.0101,43.3,29973,43.04,43.6299,43.0101,43.3,29973,0.0,1.0
2025-04-24,43.63,43.6887,43.25,43.25,58047,43.63,43.6887,43.25,43.25,58047,0.0,1.0
2025-04-25,43.9,43.92,43.62,43.66,41921,43.9,43.92,43.62,43.66,41921,0.0,1.0
2025-04-28,43.88,44.079,43.5801,43.97,33576,43.88,44.079,43.5801,43.97,33576,0.0,1.0
2025-04-29,44.05,44.12,43.7701,43.78,19012,44.05,44.12,43.7701,43.78,19012,0.0,1.0
2025-04-30,44.06,44.06,43.4,43.46,17762,44.06,44.06,43.4,43.46,17762,0.0,1.0
2025-05-01,44.33,44.6,44.3074,44.43,16038,44.33,44.6,44.3074,44.43,16038,0.0,1.0
2025-05-02,44.73,44.8399,44.5675,44.57,39127,44.73,44.8399,44.5675,44.57,39127,0.0,1.0
2025-05-05,44.58,44.7651,44.52,44.52,21294,44.58,44.7651,44.52,44.52,21294,0.0,1.0
2025-05-06,44.28,44.51,44.24,44.29,43339,44.28,44.51,44.24,44.29,43339,0.0,1.0
2025-05-07,44.42,44.52,44.2451,44.35,16638,44.42,44.52,44.2451,44.35,16638,0.0,1.0
2025-05-08,44.69,44.9393,44.4601,44.69,15782,44.69,44.9393,44.4601,44.69,15782,0.0,1.0
2025-05-09,44.59,44.75,44.5446,44.71,10586,44.59,44.75,44.5446,44.71,10586,0.0,1.0
2025-05-12,45.6,45.62,45.3111,45.62,22193,45.6,45.62,45.3111,45.62,22193,0.0,1.0
2025-05-13,45.8401,45.9611,45.7001,45.7499,16344,45.8401,45.9611,45.7001,45.7499,16344,0.0,1.0
2025-05-14,45.85,45.9699,45.8,45.85,13189,45.85,45.9699,45.8,45.85,13189,0.0,1.0
2025-05-15,46.03,46.05,45.7,45.7,20387,46.03,46.05,45.7,45.7,20387,0.0,1.0
2025-05-16,46.222,46.24,45.9959,46.03,33753,46.222,46.24,45.9959,46.03,33753,0.0,1.0
2025-05-19,46.31,46.31,45.998,45.998,64330,46.31,46.31,45.998,45.998,64330,0.0,1.0
2025-05-20,46.12,46.2399,45.995,46.12,23683,46.12,46.2399,45.995,46.12,23683,0.0,1.0
2025-05-21,45.64,46.16,45.5822,46.03,57015,45.64,46.16,45.5822,46.03,57015,0.0,1.0
2025-05-22,45.68,45.84,45.5401,45.67,159675,45.68,45.84,45.5401,45.67,159675,0.0,1.0
2025-05-23,45.48,45.6,45.19,45.19,185909,45.48,45.6,45.19,45.19,185909,0.0,1.0
2025-05-27,46.1,46.12,45.77,45.81,17988,46.1,46.12,45.77,45.81,17988,0.0,1.0
2025-05-28,45.881,46.11,45.881,46.0201,20064,45.881,46.11,45.881,46.0201,20064,0.0,1.0
2025-05-29,45.9866,46.15,45.91,46.115,11875,45.9866,46.15,45.91,46.115,11875,0.0,1.0
2025-05-30,46.04,46.07,45.68,45.905,18080,46.04,46.07,45.68,45.905,18080,0.0,1.0
2025-06-02,46.1484,46.19,45.86,45.91,38917,46.1484,46.19,45.86,45.91,38917,0.0,1.0
2025-06-03,46.3566,46.4399,46.14,46.14,11732,46.3566,46.4399,46.14,46.14,11732,0.0,1.0
2025-06-04,46.31,46.46,46.31,46.4,7297,46.31,46.46,46.31,46.4,7297,0.0,1.0
2025-06-05,46.16,46.5299,46.0351,46.38,29192,46.16,46.5299,46.0351,46.38,29192,0.0,1.0
2025-06-06,46.5139,46.6,46.3741,46.4001,51205,46.5139,46.6,46.3741,46.4001,51205,0.0,1.0
2025-06-09,46.55,46.6402,46.49,46.54,21989,46.55,46.6402,46.49,46.54,21989,0.0,1.0
2025-06-10,46.6672,46.69,46.48,46.59,18142,46.6672,46.69,46.48,46.59,18142,0.0,1.0
2025-06-11,46.585,46.82,46.5001,46.6295,12703,46.585,46.82,46.5001,46.6295,12703,0.0,1.0
2025-06-12,46.6917,46.7588,46.56,46.6299,13096,46.6917,46.7588,46.56,46.6299,13096,0.0,1.0
2025-06-13,46.2463,46.6599,46.2463,46.51,17153,46.2463,46.6599,46.2463,46.51,17153,0.0,1.0
2025-06-16,46.6512,46.81,46.6105,46.635,15457,46.6512,46.81,46.6105,46.635,15457,0.0,1.0
2025-06-17,46.4117,46.6598,46.36,46.56,21715,46.4117,46.6598,46.36,46.56,21715,0.0,1.0
2025-06-18,46.47,46.63,46.365,46.49,15136,46.47,46.63,46.365,46.49,15136,0.0,1.0
2025-06-20,46.3362,46.595,46.2601,46.56,17463,46.3362,46.595,46.2601,46.56,17463,0.0,1.0
2025-06-23,46.6572,46.6572,46.295,46.32,16633,46.6572,46.6572,46.295,46.32,16633,0.0,1.0
2025-06-24,47.0429,47.1,46.88,46.93,26068,47.0429,47.1,46.88,46.93,26068,0.0,1.0
2025-06-25,47.1,47.14,46.9773,47.03,475288,47.1,47.14,46.9773,47.03,475288,0.0,1.0
2025-06-26,47.35,47.35,47.1401,47.2728,86766,47.35,47.35,47.1401,47.2728,86766,0.0,1.0
2025-06-27,47.42,47.55,47.22,47.31,35959,47.42,47.55,47.22,47.31,35959,0.0,1.0
2025-06-30,47.55,47.61,47.444,47.52,24991,47.55,47.61,47.444,47.52,24991,0.0,1.0
2025-07-01,47.54,47.63,47.45,47.45,21149,47.54,47.63,47.45,47.45,21149,0.0,1.0
2025-07-02,47.76,47.76,47.58,47.6,25818,47.76,47.76,47.58,47.6,25818,0.0,1.0
2025-07-03,47.956,48.0,47.78,47.78,43892,47.956,48.0,47.78,47.78,43892,0.0,1.0
2025-07-07,47.76,47.99,47.6099,47.99,36490,47.76,47.99,47.6099,47.99,36490,0.0,1.0
2025-07-08,47.75,47.8,47.67,47.72,21571,47.75,47.8,47.67,47.72,21571,0.0,1.0
2025-07-09,47.8956,47.92,47.7101,47.7801,36064,47.8956,47.92,47.7101,47.7801,36064,0.0,1.0
2025-07-10,47.98,48.0443,47.8,47.86,25330,47.98,48.0443,47.8,47.86,25330,0.0,1.0
2025-07-11,47.92,47.9699,47.8301,47.88,16823,47.92,47.9699,47.8301,47.88,16823,0.0,1.0
2025-07-14,47.9342,47.99,47.79,47.79,10301,47.9342,47.99,47.79,47.79,10301,0.0,1.0
2025-07-15,47.8303,48.1175,47.8211,48.1175,7216,47.8303,48.1175,47.8211,48.1175,7216,0.0,1.0
2025-07-16,47.8928,47.9599,47.6601,47.85,13683,47.8928,47.9599,47.6601,47.85,13683,0.0,1.0
2025-07-17,48.0959,48.16,47.91,47.9489,21293,48.0959,48.16,47.91,47.9489,21293,0.0,1.0
2025-07-18,48.0914,48.1999,48.0101,48.1,16554,48.0914,48.1999,48.0101,48.1,16554,0.0,1.0
2025-07-21,48.19,48.3199,48.13,48.13,13622,48.19,48.3199,48.13,48.13,13622,0.0,1.0
2025-07-22,48.22,48.22,48.02,48.1799,9986,48.22,48.22,48.02,48.1799,9986,0.0,1.0
2025-07-23,48.3801,48.4399,48.1701,48.1901,52884,48.3801,48.4399,48.1701,48.1901,52884,0.0,1.0
2025-07-24,48.48,48.53,48.3901,48.425,81484,48.48,48.53,48.3901,48.425,81484,0.0,1.0
2025-07-25,48.54,48.6389,48.4,48.44,60171,48.54,48.6389,48.4,48.44,60171,0.0,1.0
2025-07-28,48.56,48.61,48.4612,48.5101,49779,48.56,48.61,48.4612,48.5101,49779,0.0,1.0
2025-07-29,48.5071,48.719,48.4601,48.7087,33800,48.5071,48.719,48.4601,48.7087,33800,0.0,1.0
2025-07-30,48.41,48.5999,48.35,48.555,28244,48.41,48.5999,48.35,48.555,28244,0.0,1.0
2025-07-31,48.3422,48.7199,48.3422,48.71,24061,48.3422,48.7199,48.3422,48.71,24061,0.0,1.0
2025-08-01,47.84,47.9999,47.73,47.9999,12194,47.84,47.9999,47.73,47.9999,12194,0.0,1.0
2025-08-04,48.32,48.3699,48.18,48.19,9998,48.32,48.3699,48.18,48.19,9998,0.0,1.0
2025-08-05,48.16,48.37,48.16,48.37,14553,48.16,48.37,48.16,48.37,14553,0.0,1.0
2025-08-06,48.4,48.49,48.21,48.24,15095,48.4,48.49,48.21,48.24,15095,0.0,1.0
2025-08-07,48.37,48.69,48.27,48.6338,31035,48.37,48.69,48.27,48.6338,31035,0.0,1.0
2025-08-08,48.63,48.7289,48.47,48.47,16215,48.63,48.7289,48.47,48.47,16215,0.0,1.0
2025-08-11,48.58,48.7899,48.53,48.7299,18830,48.58,48.7899,48.53,48.7299,18830,0.0,1.0
2025-08-12,48.918,48.9541,48.698,48.7,14963,48.918,48.9541,48.698,48.7,14963,0.0,1.0
2025-08-13,48.98,49.1024,48.89,49.0785,21246,48.98,49.1024,48.89,49.0785,21246,0.0,1.0
2025-08-14,49.07,49.0759,48.88,48.88,35985,49.07,49.0759,48.88,48.88,35985,0.0,1.0
2025-08-15,48.92,49.0499,48.91,48.97,81966,48.92,49.0499,48.91,48.97,81966,0.0,1.0
2025-08-18,48.94,49.0199,48.9,48.92,13317,48.94,49.0199,48.9,48.92,13317,0.0,1.0
2025-08-19,48.78,49.0103,48.73,48.93,16158,48.78,49.0103,48.73,48.93,16158,0.0,1.0
2025-08-20,48.77,48.77,48.49,48.7,43252,48.77,48.77,48.49,48.7,43252,0.0,1.0
2025-08-21,48.67,48.69,48.54,48.62,25964,48.67,48.69,48.54,48.62,25964,0.0,1.0
2025-08-22,49.08,49.1399,48.78,48.8,15758,49.08,49.1399,48.78,48.8,15758,0.0,1.0
2025-08-25,48.96,49.1607,48.96,49.005,16607,48.96,49.1607,48.96,49.005,16607,0.0,1.0
2025-08-26,49.07,49.08,48.94,48.94,24391,49.07,49.08,48.94,48.94,24391,0.0,1.0
2025-08-27,49.168,49.2299,49.04,49.04,11905,49.168,49.2299,49.04,49.04,11905,0.0,1.0
2025-08-28,49.36,49.3699,49.1441,49.18,15142,49.36,49.3699,49.1441,49.18,15142,0.0,1.0
2025-08-29,49.14,49.28,49.04,49.28,16957,49.14,49.28,49.04,49.28,16957,0.0,1.0
2025-09-02,48.87,48.8951,48.62,48.8,22728,48.87,48.8951,48.62,48.8,22728,0.0,1.0
2025-09-03,49.08,49.0899,48.9001,49.01,64210,49.08,49.0899,48.9001,49.01,64210,0.0,1.0
2025-09-04,49.3072,49.3072,49.0773,49.1599,13024,49.3072,49.3072,49.0773,49.1599,13024,0.0,1.0
2025-09-05,49.267,49.41,49.09,49.41,39340,49.267,49.41,49.09,49.41,39340,0.0,1.0
2025-09-08,49.31,49.3983,49.28,49.39,36059,49.31,49.3983,49.28,49.39,36059,0.0,1.0
2025-09-09,49.395,49.41,49.28,49.35,39100,49.395,49.41,49.28,49.35,39100,0.0,1.0
2025-09-10,49.48,49.6199,49.445,49.6,25129,49.48,49.6199,49.445,49.6,25129,0.0,1.0
2025-09-11,49.7,49.7472,49.5,49.51,546496,49.7,49.7472,49.5,49.51,546496,0.0,1.0
2025-09-12,49.71,49.8099,49.7,49.74,21947,49.71,49.8099,49.7,49.74,21947,0.0,1.0
2025-09-15,49.81,49.9,49.7701,49.7901,24588,49.81,49.9,49.7701,49.7901,24588,0.0,1.0
2025-09-16,49.81,49.85,49.7601,49.85,23165,49.81,49.85,49.7601,49.85,23165,0.0,1.0
2025-09-17,49.72,49.8641,49.61,49.8641,42889,49.72,49.8641,49.61,49.8641,42889,0.0,1.0
2025-09-18,49.9051,49.962,49.8718,49.885,22462,49.9051,49.962,49.8718,49.885,22462,0.0,1.0
2025-09-19,49.96,50.0245,49.89,49.93,25712,49.96,50.0245,49.89,49.93,25712,0.0,1.0
2025-09-22,50.07,50.085,49.95,49.95,8615,50.07,50.085,49.95,49.95,8615,0.0,1.0
2025-09-23,49.96,50.07,49.89,50.07,80134,49.96,50.07,49.89,50.07,80134,0.0,1.0
2025-09-24,49.95,49.95,49.82,49.9406,386545,49.95,49.95,49.82,49.9406,386545,0.0,1.0
2025-09-25,49.83,49.8386,49.68,49.76,46511,49.83,49.8386,49.68,49.76,46511,0.0,1.0
2025-09-26,50.004,50.01,49.8243,49.86,13410,50.004,50.01,49.8243,49.86,13410,0.0,1.0
2025-09-29,50.055,50.1037,50.01,50.09,23833,50.055,50.1037,50.01,50.09,23833,0.0,1.0
2025-09-30,50.1549,50.1549,50.0,50.03,30476,50.1549,50.1549,50.0,50.03,30476,0.0,1.0
2025-10-01,50.27,50.27,50.12,50.1383,38714,50.27,50.27,50.12,50.1383,38714,0.0,1.0
2025-10-02,50.25,50.25,50.1544,50.2399,33324,50.25,50.25,50.1544,50.2399,33324,0.0,1.0
2025-10-03,50.216,50.3297,50.2,50.29,114929,50.216,50.3297,50.2,50.29,114929,0.0,1.0
2025-10-06,50.3149,50.35,50.2488,50.26,45864,50.3149,50.35,50.2488,50.26,45864,0.0,1.0
2025-10-07,50.18,50.33,50.16,50.31,19993,50.18,50.33,50.16,50.31,19993,0.0,1.0
2025-10-08,50.3,50.39,50.24,50.24,67079,50.3,50.39,50.24,50.24,67079,0.0,1.0
2025-10-09,50.27,50.35,50.22,50.34,25528,50.27,50.35,50.22,50.34,25528,0.0,1.0
2025-10-10,49.5906,50.3859,49.5906,50.32,13147,49.5906,50.3859,49.5906,50.32,13147,0.0,1.0
2025-10-13,50.045,50.0999,49.88,49.88,14775,50.045,50.0999,49.88,49.88,14775,0.0,1.0
2025-10-14,49.96,50.14,49.7322,49.7322,27919,49.96,50.14,49.7322,49.7322,27919,0.0,1.0
2025-10-15,50.03,50.3099,49.97,50.17,24606,50.03,50.3099,49.97,50.17,24606,0.0,1.0
2025-10-16,49.82,50.17,49.72,50.12,28762,49.82,50.17,49.72,50.12,28762,0.0,1.0
2025-10-17,50.02,50.0999,49.775,49.97,83975,50.02,50.0999,49.775,49.97,83975,0.0,1.0
2025-10-20,50.42,50.42,50.23,50.23,8063,50.42,50.42,50.23,50.23,8063,0.0,1.0
2025-10-21,50.38,50.4748,50.35,50.35,15384,50.38,50.4748,50.35,50.35,15384,0.0,1.0
2025-10-22,50.24,50.4,50.07,50.4,19793,50.24,50.4,50.07,50.4,19793,0.0,1.0
2025-10-23,50.4,50.486,50.2973,50.33,18091,50.4,50.486,50.2973,50.33,18091,0.0,1.0
2025-10-24,50.65,50.6799,50.5401,50.56,12551,50.65,50.6799,50.5401,50.56,12551,0.0,1.0
2025-10-27,50.78,50.83,50.74,50.79,11290,50.78,50.83,50.74,50.79,11290,0.0,1.0
2025-10-28,50.79,50.89,50.79,50.86,41978,50.79,50.89,50.79,50.86,41978,0.0,1.0
2025-10-29,50.77,50.9,50.7002,50.82,19677,50.77,50.9,50.7002,50.82,19677,0.0,1.0
2025-10-30,50.68,50.79,50.6,50.79,34959,50.68,50.79,50.6,50.79,34959,0.0,1.0
2025-10-31,50.65,50.7696,50.6201,50.76,31192,50.65,50.7696,50.6201,50.76,31192,0.0,1.0
2025-11-03,50.7,50.795,50.62,50.76,19446,50.7,50.795,50.62,50.76,19446,0.0,1.0
2025-11-04,50.48,50.64,50.43,50.43,52326,50.48,50.64,50.43,50.43,52326,0.0,1.0
2025-11-05,50.66,50.74,50.56,50.5756,15198,50.66,50.74,50.56,50.5756,15198,0.0,1.0
2025-11-06,50.4,50.58,50.32,50.5738,33383,50.4,50.58,50.32,50.5738,33383,0.0,1.0
2025-11-07,50.4,50.4,50.03,50.26,17513,50.4,50.4,50.03,50.26,17513,0.0,1.0
2025-11-10,50.803,50.83,50.6073,50.72,19116,50.803,50.83,50.6073,50.72,19116,0.0,1.0
2025-11-11,50.81,50.855,50.59,50.59,13331,50.81,50.855,50.59,50.59,13331,0.0,1.0
2025-11-12,50.87,50.9999,50.77,50.77,55391,50.87,50.9999,50.77,50.77,55391,0.0,1.0
2025-11-13,50.42,50.7767,50.4,50.73,44930,50.42,50.7767,50.4,50.73,44930,0.0,1.0
2025-11-14,50.4739,50.59,50.17,50.25,20383,50.4739,50.59,50.17,50.25,20383,0.0,1.0
2025-11-17,50.29,50.51,50.0893,50.38,23352,50.29,50.51,50.0893,50.38,23352,0.0,1.0
2025-11-18,50.07,50.2055,49.82,50.1,24333,50.07,50.2055,49.82,50.1,24333,0.0,1.0
2025-11-19,50.11,50.32,49.941,49.96,42986,50.11,50.32,49.941,49.96,42986,0.0,1.0
2025-11-20,49.724,50.68,49.705,50.68,26642,49.724,50.68,49.705,50.68,26642,0.0,1.0
2025-11-21,50.04,50.24,49.65,49.75,25733,50.04,50.24,49.65,49.75,25733,0.0,1.0
2025-11-24,50.55,50.55,50.246,50.246,14786,50.55,50.55,50.246,50.246,14786,0.0,1.0
2025-11-25,50.83,50.835,50.41,50.47,29846,50.83,50.835,50.41,50.47,29846,0.0,1.0
2025-11-26,51.03,51.03,50.824,50.9236,95177,51.03,51.03,50.824,50.9236,95177,0.0,1.0