date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-20,30.5,30.5,30.2699,30.41,226199,30.5,30.5,30.2699,30.41,226199,0.0,1.0
2020-07-21,30.504,30.76,30.47,30.69,120800,30.504,30.76,30.47,30.69,120800,0.0,1.0
2020-07-22,30.5906,30.5906,30.5,30.5,5379,30.5906,30.5906,30.5,30.5,5379,0.0,1.0
2020-07-23,30.4175,30.64,30.3009,30.61,54626,30.4175,30.64,30.3009,30.61,54626,0.0,1.0
2020-07-24,30.2315,30.41,30.1568,30.3,67671,30.2315,30.41,30.1568,30.3,67671,0.0,1.0
2020-07-27,30.44,30.44,30.3,30.39,49125,30.44,30.44,30.3,30.39,49125,0.0,1.0
2020-07-28,30.2439,30.44,30.2439,30.4,56616,30.2439,30.44,30.2439,30.4,56616,0.0,1.0
2020-07-29,30.55,30.56,30.362,30.43,14123,30.55,30.56,30.362,30.43,14123,0.0,1.0
2020-07-30,30.3916,30.49,30.205,30.205,29480,30.3916,30.49,30.205,30.205,29480,0.0,1.0
2020-07-31,30.5266,30.57,30.31,30.5,37785,30.5266,30.57,30.31,30.5,37785,0.0,1.0
2020-08-03,30.71,30.7783,30.6389,30.74,41878,30.71,30.7783,30.6389,30.74,41878,0.0,1.0
2020-08-04,30.7473,30.83,30.695,30.73,18440,30.7473,30.83,30.695,30.73,18440,0.0,1.0
2020-08-05,30.882,30.95,30.8,30.92,18256,30.882,30.95,30.8,30.92,18256,0.0,1.0
2020-08-06,31.03,31.04,30.809,30.809,6873,31.03,31.04,30.809,30.809,6873,0.0,1.0
2020-08-07,31.0002,31.04,30.8,30.975,3789,31.0002,31.04,30.8,30.975,3789,0.0,1.0
2020-08-10,31.0428,31.14,31.01,31.03,4532,31.0428,31.14,31.01,31.03,4532,0.0,1.0
2020-08-11,30.956,31.17,30.9312,31.17,22674,30.956,31.17,30.9312,31.17,22674,0.0,1.0
2020-08-12,31.1454,31.2,31.089,31.1,19022,31.1454,31.2,31.089,31.1,19022,0.0,1.0
2020-08-13,31.1401,31.185,31.0165,31.185,2564,31.1401,31.185,31.0165,31.185,2564,0.0,1.0
2020-08-14,31.0498,31.11,31.0498,31.11,3191,31.0498,31.11,31.0498,31.11,3191,0.0,1.0
2020-08-17,31.1506,31.22,31.1077,31.14,18599,31.1506,31.22,31.1077,31.14,18599,0.0,1.0
2020-08-18,31.1984,31.25,31.14,31.14,22850,31.1984,31.25,31.14,31.14,22850,0.0,1.0
2020-08-19,31.175,31.29,31.16,31.29,13111,31.175,31.29,31.16,31.29,13111,0.0,1.0
2020-08-20,31.27,31.27,31.1443,31.15,262223,31.27,31.27,31.1443,31.15,262223,0.0,1.0
2020-08-21,31.2589,31.31,31.2107,31.2599,15776,31.2589,31.31,31.2107,31.2599,15776,0.0,1.0
2020-08-24,31.4258,31.4258,31.36,31.38,7229,31.4258,31.4258,31.36,31.38,7229,0.0,1.0
2020-08-25,31.4199,31.47,31.3387,31.4001,27109,31.4199,31.47,31.3387,31.4001,27109,0.0,1.0
2020-08-26,31.5511,31.64,31.51,31.56,5871,31.5511,31.64,31.51,31.56,5871,0.0,1.0
2020-08-27,31.5782,31.62,31.53,31.54,2084,31.5782,31.62,31.53,31.54,2084,0.0,1.0
2020-08-28,31.6487,31.6487,31.5331,31.56,5121,31.6487,31.6487,31.5331,31.56,5121,0.0,1.0
2020-08-31,31.5493,31.6899,31.5237,31.68,4495,31.5493,31.6899,31.5237,31.68,4495,0.0,1.0
2020-09-01,31.6881,31.6881,31.565,31.64,10010,31.6881,31.6881,31.565,31.64,10010,0.0,1.0
2020-09-02,31.7475,31.79,31.7475,31.79,1398,31.7475,31.79,31.7475,31.79,1398,0.0,1.0
2020-09-03,31.172,31.25,31.07,31.25,1763,31.172,31.25,31.07,31.25,1763,0.0,1.0
2020-09-04,31.237,31.41,30.7555,31.33,37975,31.237,31.41,30.7555,31.33,37975,0.0,1.0
2020-09-08,30.7707,30.99,30.7227,30.865,8414,30.7707,30.99,30.7227,30.865,8414,0.0,1.0
2020-09-09,31.1841,31.1841,31.07,31.1,2383,31.1841,31.1841,31.07,31.1,2383,0.0,1.0
2020-09-10,30.8704,31.05,30.76,30.99,18890,30.8704,31.05,30.76,30.99,18890,0.0,1.0
2020-09-11,30.8989,30.95,30.87,30.95,2297,30.8989,30.95,30.87,30.95,2297,0.0,1.0
2020-09-14,31.1199,31.2,31.05,31.2,12914,31.1199,31.2,31.05,31.2,12914,0.0,1.0
2020-09-15,31.1784,31.33,31.1784,31.33,3223,31.1784,31.33,31.1784,31.33,3223,0.0,1.0
2020-09-16,31.1136,31.39,31.0761,31.35,17139,31.1136,31.39,31.0761,31.35,17139,0.0,1.0
2020-09-17,30.9451,30.9451,30.8952,30.8952,469,30.9451,30.9451,30.8952,30.8952,469,0.0,1.0
2020-09-18,30.7777,30.78,30.7777,30.78,1785,30.7777,30.78,30.7777,30.78,1785,0.0,1.0
2020-09-21,30.4816,30.61,30.25,30.46,148807,30.4816,30.61,30.25,30.46,148807,0.0,1.0
2020-09-22,30.6815,30.688,30.391,30.68,5578,30.6815,30.688,30.391,30.68,5578,0.0,1.0
2020-09-23,30.2915,30.69,30.2915,30.69,1646,30.2915,30.69,30.2915,30.69,1646,0.0,1.0
2020-09-24,30.362,30.59,30.2,30.29,20597,30.362,30.59,30.2,30.29,20597,0.0,1.0
2020-09-25,30.6664,30.68,30.4892,30.53,2757,30.6664,30.68,30.4892,30.53,2757,0.0,1.0
2020-09-28,31.025,31.03,30.92,30.99,8440,31.025,31.03,30.92,30.99,8440,0.0,1.0
2020-09-29,30.845,30.93,30.8284,30.93,4850,30.845,30.93,30.8284,30.93,4850,0.0,1.0
2020-09-30,31.0464,31.11,30.8843,31.0,16335,31.0464,31.11,30.8843,31.0,16335,0.0,1.0
2020-10-01,31.0544,31.15,30.97,31.0277,26622,31.0544,31.15,30.97,31.0277,26622,0.0,1.0
2020-10-02,30.9007,31.07,30.9007,31.0,8204,30.9007,31.07,30.9007,31.0,8204,0.0,1.0
2020-10-05,31.1717,31.2,31.1,31.1,8413,31.1717,31.2,31.1,31.1,8413,0.0,1.0
2020-10-06,31.065,31.32,31.05,31.3,11760,31.065,31.32,31.05,31.3,11760,0.0,1.0
2020-10-07,31.3296,31.3296,31.27,31.27,1278,31.3296,31.3296,31.27,31.27,1278,0.0,1.0
2020-10-08,31.4463,31.48,31.3636,31.47,518892,31.4463,31.48,31.3636,31.47,518892,0.0,1.0
2020-10-09,31.6399,31.71,31.6399,31.71,35028,31.6399,31.71,31.6399,31.71,35028,0.0,1.0
2020-10-12,31.9019,31.9019,31.82,31.83,272036,31.9019,31.9019,31.82,31.83,272036,0.0,1.0
2020-10-13,31.8378,31.9,31.81,31.8999,19169,31.8378,31.9,31.81,31.8999,19169,0.0,1.0
2020-10-14,31.7726,31.91,31.7726,31.91,716,31.7726,31.91,31.7726,31.91,716,0.0,1.0
2020-10-15,31.71,31.71,31.6295,31.65,7410,31.71,31.71,31.6295,31.65,7410,0.0,1.0
2020-10-16,31.7436,31.89,31.7436,31.7801,1280,31.7436,31.89,31.7436,31.7801,1280,0.0,1.0
2020-10-19,31.4206,31.81,31.4206,31.81,15227,31.4206,31.81,31.4206,31.81,15227,0.0,1.0
2020-10-20,31.5351,31.545,31.515,31.545,664,31.5351,31.545,31.515,31.545,664,0.0,1.0
2020-10-21,31.54,31.62,31.47,31.47,6406,31.54,31.62,31.47,31.47,6406,0.0,1.0
2020-10-22,31.6341,31.69,31.515,31.58,3572,31.6341,31.69,31.515,31.58,3572,0.0,1.0
2020-10-23,31.7056,31.7056,31.7056,31.7056,42,31.7056,31.7056,31.7056,31.7056,42,0.0,1.0
2020-10-26,31.23,31.32,31.1301,31.32,44164,31.23,31.32,31.1301,31.32,44164,0.0,1.0
2020-10-27,31.2645,31.39,31.2,31.39,7296,31.2645,31.39,31.2,31.39,7296,0.0,1.0
2020-10-28,30.5547,30.9203,30.5547,30.8,9330,30.5547,30.9203,30.5547,30.8,9330,0.0,1.0
2020-10-29,30.8678,30.8678,30.75,30.75,3085,30.8678,30.8678,30.75,30.75,3085,0.0,1.0
2020-10-30,30.5256,30.55,30.4313,30.485,4883,30.5256,30.55,30.4313,30.485,4883,0.0,1.0
2020-11-02,30.8284,30.8284,30.705,30.7328,1275,30.8284,30.8284,30.705,30.7328,1275,0.0,1.0
2020-11-03,31.2218,31.33,31.18,31.33,4157,31.2218,31.33,31.18,31.33,4157,0.0,1.0
2020-11-04,31.6084,31.6975,31.5601,31.6975,510,31.6084,31.6975,31.5601,31.6975,510,0.0,1.0
2020-11-05,31.8897,31.9321,31.86,31.8701,8001,31.8897,31.9321,31.86,31.8701,8001,0.0,1.0
2020-11-06,31.9148,31.9148,31.9148,31.9148,733,31.9148,31.9148,31.9148,31.9148,733,0.0,1.0
2020-11-09,32.1647,32.61,32.1647,32.61,10500,32.1647,32.61,32.1647,32.61,10500,0.0,1.0
2020-11-10,32.1334,32.14,32.07,32.14,550,32.1334,32.14,32.07,32.14,550,0.0,1.0
2020-11-11,32.2638,32.34,32.2638,32.34,160,32.2638,32.34,32.2638,32.34,160,0.0,1.0
2020-11-12,32.0661,32.28,32.0661,32.28,2631,32.0661,32.28,32.0661,32.28,2631,0.0,1.0
2020-11-13,32.3175,32.3175,32.195,32.21,1166,32.3175,32.3175,32.195,32.21,1166,0.0,1.0
2020-11-16,32.4102,32.5299,32.4087,32.5199,4141,32.4102,32.5299,32.4087,32.5199,4141,0.0,1.0
2020-11-17,32.3844,32.47,32.31,32.405,16044,32.3844,32.47,32.31,32.405,16044,0.0,1.0
2020-11-18,32.2456,32.483,32.2456,32.39,2495,32.2456,32.483,32.2456,32.39,2495,0.0,1.0
2020-11-19,32.3173,32.3173,32.3173,32.3173,2495,32.3173,32.3173,32.3173,32.3173,2495,0.0,1.0
2020-11-20,32.222,32.222,32.222,32.222,77,32.222,32.222,32.222,32.222,77,0.0,1.0
2020-11-23,32.3149,32.38,32.231,32.231,2124,32.3149,32.38,32.231,32.231,2124,0.0,1.0
2020-11-24,32.5466,32.62,32.42,32.42,110496,32.5466,32.62,32.42,32.42,110496,0.0,1.0
2020-11-25,32.5432,32.5432,32.41,32.515,8593,32.5432,32.5432,32.41,32.515,8593,0.0,1.0
2020-11-27,32.5702,32.5702,32.5702,32.5702,2,32.5702,32.5702,32.5702,32.5702,2,0.0,1.0
2020-11-30,32.5215,32.5215,32.43,32.515,2811,32.5215,32.5215,32.43,32.515,2811,0.0,1.0
2020-12-01,32.6673,32.8,32.6673,32.7487,21466,32.6673,32.8,32.6673,32.7487,21466,0.0,1.0
2020-12-02,32.6698,32.71,32.6698,32.71,2300,32.6698,32.71,32.6698,32.71,2300,0.0,1.0
2020-12-03,32.6543,32.79,32.6543,32.76,1636,32.6543,32.79,32.6543,32.76,1636,0.0,1.0
2020-12-04,32.7861,32.7861,32.75,32.75,126,32.7861,32.7861,32.75,32.75,126,0.0,1.0
2020-12-07,32.7629,32.859,32.7629,32.859,1557,32.7629,32.859,32.7629,32.859,1557,0.0,1.0
2020-12-08,32.8299,32.8299,32.7501,32.7501,5106,32.8299,32.8299,32.7501,32.7501,5106,0.0,1.0
2020-12-09,32.7226,32.7226,32.64,32.715,6421,32.7226,32.7226,32.64,32.715,6421,0.0,1.0
2020-12-10,32.6973,32.6973,32.63,32.695,807,32.6973,32.6973,32.63,32.695,807,0.0,1.0
2020-12-11,32.6343,32.645,32.5987,32.605,5786,32.6343,32.645,32.5987,32.605,5786,0.0,1.0
2020-12-14,32.5842,32.77,32.5742,32.755,7960,32.5842,32.77,32.5742,32.755,7960,0.0,1.0
2020-12-15,32.7388,32.83,32.5622,32.635,16737,32.7388,32.83,32.5622,32.635,16737,0.0,1.0
2020-12-16,32.7969,32.7978,32.66,32.66,30231,32.7969,32.7978,32.66,32.66,30231,0.0,1.0
2020-12-17,32.8612,32.94,32.78,32.79,4442,32.8612,32.94,32.78,32.79,4442,0.0,1.0
2020-12-18,32.8392,32.8882,32.7067,32.85,42964,32.8392,32.8882,32.7067,32.85,42964,0.0,1.0
2020-12-21,32.7158,32.76,32.66,32.76,8510,32.7158,32.76,32.66,32.76,8510,0.0,1.0
2020-12-22,32.7204,32.735,32.64,32.72,5107,32.7204,32.735,32.64,32.72,5107,0.0,1.0
2020-12-23,32.7999,32.85,32.74,32.74,12682,32.7999,32.85,32.74,32.74,12682,0.0,1.0
2020-12-24,32.8511,32.8511,32.75,32.75,1127,32.8511,32.8511,32.75,32.75,1127,0.0,1.0
2020-12-28,32.9575,32.9575,32.9,32.9,4607,32.9575,32.9575,32.9,32.9,4607,0.0,1.0
2020-12-29,32.89,32.9999,32.89,32.9999,930,32.89,32.9999,32.89,32.9999,930,0.0,1.0
2020-12-30,32.938,32.95,32.885,32.95,1318,32.938,32.95,32.885,32.95,1318,0.0,1.0
2020-12-31,33.0225,33.0225,32.8836,32.8963,1680,33.0225,33.0225,32.8836,32.8963,1680,0.0,1.0
2021-01-04,32.7879,32.7879,32.63,32.72,3120,32.7879,32.7879,32.63,32.72,3120,0.0,1.0
2021-01-05,32.91,32.92,32.7501,32.84,2961,32.91,32.92,32.7501,32.84,2961,0.0,1.0
2021-01-06,32.89,33.18,32.89,33.18,314,32.89,33.18,32.89,33.18,314,0.0,1.0
2021-01-07,33.1611,33.23,33.1106,33.15,1383,33.1611,33.23,33.1106,33.15,1383,0.0,1.0
2021-01-08,33.2109,33.27,33.1115,33.27,662,33.2109,33.27,33.1115,33.27,662,0.0,1.0
2021-01-11,33.11,33.23,33.098,33.23,2849,33.11,33.23,33.098,33.23,2849,0.0,1.0
2021-01-12,33.1316,33.18,33.1073,33.1073,667,33.1316,33.18,33.1073,33.1073,667,0.0,1.0
2021-01-13,33.1682,33.1682,33.16,33.16,268,33.1682,33.1682,33.16,33.16,268,0.0,1.0
2021-01-14,33.135,33.18,33.11,33.18,3087,33.135,33.18,33.11,33.18,3087,0.0,1.0
2021-01-15,33.0298,33.07,32.98,32.98,636,33.0298,33.07,32.98,32.98,636,0.0,1.0
2021-01-19,33.0606,33.1,33.04,33.04,1366,33.0606,33.1,33.04,33.04,1366,0.0,1.0
2021-01-20,33.2673,33.2673,33.1,33.1,218,33.2673,33.2673,33.1,33.1,218,0.0,1.0
2021-01-21,33.35,33.35,33.3499,33.35,1160,33.35,33.35,33.3499,33.35,1160,0.0,1.0
2021-01-22,33.2335,33.2335,33.215,33.215,275,33.2335,33.2335,33.215,33.215,275,0.0,1.0
2021-01-25,33.2122,33.235,33.2122,33.235,208,33.2122,33.235,33.2122,33.235,208,0.0,1.0
2021-01-26,33.1861,33.28,33.1861,33.28,364,33.1861,33.28,33.1861,33.28,364,0.0,1.0
2021-01-27,32.7352,33.05,32.7352,33.05,772,32.7352,33.05,32.7352,33.05,772,0.0,1.0
2021-01-28,32.9842,32.9842,32.91,32.91,852,32.9842,32.9842,32.91,32.91,852,0.0,1.0
2021-01-29,32.7339,32.741,32.64,32.741,3550,32.7339,32.741,32.64,32.741,3550,0.0,1.0
2021-02-01,32.9307,32.9957,32.9307,32.99,307,32.9307,32.9957,32.9307,32.99,307,0.0,1.0
2021-02-02,33.1834,33.1834,33.04,33.083,544,33.1834,33.1834,33.04,33.083,544,0.0,1.0
2021-02-03,33.1501,33.234,33.15,33.234,2779,33.1501,33.234,33.15,33.234,2779,0.0,1.0
2021-02-04,33.3075,33.39,33.2,33.34,1726,33.3075,33.39,33.2,33.34,1726,0.0,1.0
2021-02-05,33.3493,33.38,33.3493,33.38,261,33.3493,33.38,33.3493,33.38,261,0.0,1.0
2021-02-08,33.4108,33.4108,33.4108,33.4108,103,33.4108,33.4108,33.4108,33.4108,103,0.0,1.0
2021-02-09,33.4002,33.4002,33.29,33.3001,266300,33.4002,33.4002,33.29,33.3001,266300,0.0,1.0
2021-02-10,33.3722,33.46,33.29,33.46,504,33.3722,33.46,33.29,33.46,504,0.0,1.0
2021-02-11,33.409,33.409,33.409,33.409,1,33.409,33.409,33.409,33.409,1,0.0,1.0
2021-02-12,33.4846,33.52,33.34,33.52,1061,33.4846,33.52,33.34,33.52,1061,0.0,1.0
2021-02-16,33.4798,33.485,33.4,33.48,1232,33.4798,33.485,33.4,33.48,1232,0.0,1.0
2021-02-17,33.4149,33.47,33.35,33.47,482,33.4149,33.47,33.35,33.47,482,0.0,1.0
2021-02-18,33.3798,33.3798,33.3798,33.3798,96,33.3798,33.3798,33.3798,33.3798,96,0.0,1.0
2021-02-19,33.4267,33.4267,33.36,33.36,1581,33.4267,33.4267,33.36,33.36,1581,0.0,1.0
2021-02-22,33.354,33.44,33.29,33.44,1884,33.354,33.44,33.29,33.44,1884,0.0,1.0
2021-02-23,33.4044,33.4044,33.39,33.39,769,33.4044,33.4044,33.39,33.39,769,0.0,1.0
2021-02-24,33.54,33.54,33.54,33.54,51,33.54,33.54,33.54,33.54,51,0.0,1.0
2021-02-25,33.1862,33.1862,33.1862,33.1862,185,33.1862,33.1862,33.1862,33.1862,185,0.0,1.0
2021-02-26,33.2451,33.27,33.2451,33.27,1041,33.2451,33.27,33.2451,33.27,1041,0.0,1.0
2021-03-01,33.5143,33.5143,33.5143,33.5143,36,33.5143,33.5143,33.5143,33.5143,36,0.0,1.0
2021-03-02,33.4516,33.4516,33.42,33.42,616,33.4516,33.4516,33.42,33.42,616,0.0,1.0
2021-03-03,33.3026,33.3026,33.3026,33.3026,25,33.3026,33.3026,33.3026,33.3026,25,0.0,1.0
2021-03-04,33.0949,33.13,33.0949,33.13,459,33.0949,33.13,33.0949,33.13,459,0.0,1.0
2021-03-05,33.4044,33.4044,33.18,33.18,305,33.4044,33.4044,33.18,33.18,305,0.0,1.0
2021-03-08,33.3684,33.393,33.33,33.33,751,33.3684,33.393,33.33,33.33,751,0.0,1.0
2021-03-09,33.5159,33.5159,33.4301,33.49,9828,33.5159,33.5159,33.4301,33.49,9828,0.0,1.0
2021-03-10,33.5731,33.5731,33.49,33.49,354,33.5731,33.5731,33.49,33.49,354,0.0,1.0
2021-03-11,33.6685,33.686,33.6685,33.686,226,33.6685,33.686,33.6685,33.686,226,0.0,1.0
2021-03-12,33.6985,33.6985,33.53,33.54,8844,33.6985,33.6985,33.53,33.54,8844,0.0,1.0
2021-03-15,33.7905,33.81,33.62,33.81,2759,33.7905,33.81,33.62,33.81,2759,0.0,1.0
2021-03-16,33.7839,33.89,33.73,33.89,888,33.7839,33.89,33.73,33.89,888,0.0,1.0
2021-03-17,33.8356,33.8356,33.8356,33.8356,2,33.8356,33.8356,33.8356,33.8356,2,0.0,1.0
2021-03-18,33.6911,33.75,33.67,33.75,4151,33.6911,33.75,33.67,33.75,4151,0.0,1.0
2021-03-19,33.66,33.69,33.66,33.69,1275,33.66,33.69,33.66,33.69,1275,0.0,1.0
2021-03-22,33.8498,33.88,33.77,33.88,2039,33.8498,33.88,33.77,33.88,2039,0.0,1.0
2021-03-23,33.7616,33.7616,33.73,33.75,677,33.7616,33.7616,33.73,33.75,677,0.0,1.0
2021-03-24,33.7336,33.7336,33.7336,33.7336,677,33.7336,33.7336,33.7336,33.7336,677,0.0,1.0
2021-03-25,33.8079,33.8079,33.79,33.79,527,33.8079,33.8079,33.79,33.79,527,0.0,1.0
2021-03-26,33.9536,33.9536,33.79,33.79,1428,33.9536,33.9536,33.79,33.79,1428,0.0,1.0
2021-03-29,33.9161,33.9161,33.82,33.82,2077,33.9161,33.9161,33.82,33.82,2077,0.0,1.0
2021-03-30,33.9229,33.9229,33.86,33.86,235,33.9229,33.9229,33.86,33.86,235,0.0,1.0
2021-03-31,33.9887,34.0,33.9887,34.0,307,33.9887,34.0,33.9887,34.0,307,0.0,1.0
2021-04-01,34.0807,34.09,33.9501,33.9501,2624,34.0807,34.09,33.9501,33.9501,2624,0.0,1.0
2021-04-05,34.1656,34.21,34.0501,34.08,18713,34.1656,34.21,34.0501,34.08,18713,0.0,1.0
2021-04-06,34.1428,34.16,34.08,34.08,686,34.1428,34.16,34.08,34.08,686,0.0,1.0
2021-04-07,34.17,34.17,34.08,34.09,1410,34.17,34.17,34.08,34.09,1410,0.0,1.0
2021-04-08,34.19,34.19,34.1,34.12,8293,34.19,34.19,34.1,34.12,8293,0.0,1.0
2021-04-09,34.22,34.22,34.1,34.1,22075,34.22,34.22,34.1,34.1,22075,0.0,1.0
2021-04-12,34.2202,34.2202,34.2202,34.2202,88,34.2202,34.2202,34.2202,34.2202,88,0.0,1.0
2021-04-13,34.25,34.25,34.15,34.15,369,34.25,34.25,34.15,34.15,369,0.0,1.0
2021-04-14,34.2189,34.2189,34.2189,34.2189,66,34.2189,34.2189,34.2189,34.2189,66,0.0,1.0
2021-04-15,34.21,34.26,34.18,34.19,1413,34.21,34.26,34.18,34.19,1413,0.0,1.0
2021-04-16,34.2726,34.35,34.19,34.265,5632,34.2726,34.35,34.19,34.265,5632,0.0,1.0
2021-04-19,34.2484,34.2484,34.2484,34.2484,179,34.2484,34.2484,34.2484,34.2484,179,0.0,1.0
2021-04-20,34.21,34.3199,34.1,34.3199,1311,34.21,34.3199,34.1,34.3199,1311,0.0,1.0
2021-04-21,34.2669,34.2669,34.2669,34.2669,1,34.2669,34.2669,34.2669,34.2669,1,0.0,1.0
2021-04-22,34.2297,34.2297,34.2297,34.2297,18,34.2297,34.2297,34.2297,34.2297,18,0.0,1.0
2021-04-23,34.271,34.271,34.27,34.27,34967,34.271,34.271,34.27,34.27,34967,0.0,1.0
2021-04-26,34.275,34.275,34.19,34.21,1003,34.275,34.275,34.19,34.21,1003,0.0,1.0
2021-04-27,34.2828,34.2828,34.2828,34.2828,225,34.2828,34.2828,34.2828,34.2828,225,0.0,1.0
2021-04-28,34.285,34.29,34.285,34.285,1103,34.285,34.29,34.285,34.285,1103,0.0,1.0
2021-04-29,34.2907,34.36,34.2907,34.35,1326,34.2907,34.36,34.2907,34.35,1326,0.0,1.0
2021-04-30,34.275,34.275,34.275,34.275,16,34.275,34.275,34.275,34.275,16,0.0,1.0
2021-05-03,34.3131,34.32,34.3131,34.32,249,34.3131,34.32,34.3131,34.32,249,0.0,1.0
2021-05-04,34.2749,34.2749,34.15,34.15,158,34.2749,34.2749,34.15,34.15,158,0.0,1.0
2021-05-05,34.2964,34.2964,34.205,34.22,501,34.2964,34.2964,34.205,34.22,501,0.0,1.0
2021-05-06,34.3297,34.3297,34.3297,34.3297,74,34.3297,34.3297,34.3297,34.3297,74,0.0,1.0
2021-05-07,34.29,34.29,34.29,34.29,248,34.29,34.29,34.29,34.29,248,0.0,1.0
2021-05-10,34.2975,34.2975,34.2975,34.2975,123,34.2975,34.2975,34.2975,34.2975,123,0.0,1.0
2021-05-11,34.2642,34.33,34.2642,34.33,587,34.2642,34.33,34.2642,34.33,587,0.0,1.0
2021-05-12,34.0731,34.22,34.0731,34.22,13280,34.0731,34.22,34.0731,34.22,13280,0.0,1.0
2021-05-13,34.223,34.223,34.21,34.21,266,34.223,34.223,34.21,34.21,266,0.0,1.0
2021-05-14,34.34,34.34,34.318,34.318,356,34.34,34.34,34.318,34.318,356,0.0,1.0
2021-05-17,34.32,34.38,34.285,34.285,1196,34.32,34.38,34.285,34.285,1196,0.0,1.0
2021-05-18,34.31,34.42,34.31,34.41,6859,34.31,34.42,34.31,34.41,6859,0.0,1.0
2021-05-19,34.2572,34.2572,34.2518,34.2518,239,34.2572,34.2572,34.2518,34.2518,239,0.0,1.0
2021-05-20,34.3386,34.43,34.3021,34.335,735,34.3386,34.43,34.3021,34.335,735,0.0,1.0
2021-05-21,34.35,34.35,34.2501,34.2501,3259,34.35,34.35,34.2501,34.2501,3259,0.0,1.0
2021-05-24,34.4,34.48,34.32,34.41,2747,34.4,34.48,34.32,34.41,2747,0.0,1.0
2021-05-25,34.405,34.5,34.31,34.44,7264,34.405,34.5,34.31,34.44,7264,0.0,1.0
2021-05-26,34.44,34.5,34.44,34.45,2637,34.44,34.5,34.44,34.45,2637,0.0,1.0
2021-05-27,34.4591,34.4591,34.3501,34.3501,308,34.4591,34.4591,34.3501,34.3501,308,0.0,1.0
2021-05-28,34.465,34.56,34.39,34.55,2638,34.465,34.56,34.39,34.55,2638,0.0,1.0
2021-06-01,34.55,34.56,34.455,34.56,488962,34.55,34.56,34.455,34.56,488962,0.0,1.0
2021-06-02,34.53,34.55,34.5,34.5,21615,34.53,34.55,34.5,34.5,21615,0.0,1.0
2021-06-03,34.4651,34.4651,34.37,34.37,1330,34.4651,34.4651,34.37,34.37,1330,0.0,1.0
2021-06-04,34.49,34.49,34.49,34.49,1,34.49,34.49,34.49,34.49,1,0.0,1.0
2021-06-07,34.5,34.57,34.41,34.49,2381,34.5,34.57,34.41,34.49,2381,0.0,1.0
2021-06-08,34.495,34.495,34.4,34.4,584,34.495,34.495,34.4,34.4,584,0.0,1.0
2021-06-09,34.491,34.6,34.49,34.49,719,34.491,34.6,34.49,34.49,719,0.0,1.0
2021-06-10,34.51,34.6,34.5,34.5,11977,34.51,34.6,34.5,34.5,11977,0.0,1.0
2021-06-11,34.5184,34.52,34.51,34.51,681,34.5184,34.52,34.51,34.51,681,0.0,1.0
2021-06-14,34.52,34.52,34.52,34.52,681,34.52,34.52,34.52,34.52,681,0.0,1.0
2021-06-15,34.515,34.59,34.515,34.59,440,34.515,34.59,34.515,34.59,440,0.0,1.0
2021-06-16,34.5134,34.52,34.44,34.5,1754,34.5134,34.52,34.44,34.5,1754,0.0,1.0
2021-06-17,34.51,34.51,34.51,34.51,140,34.51,34.51,34.51,34.51,140,0.0,1.0
2021-06-18,34.4862,34.4882,34.3919,34.485,1469,34.4862,34.4882,34.3919,34.485,1469,0.0,1.0
2021-06-21,34.53,34.53,34.4001,34.4001,1090,34.53,34.53,34.4001,34.4001,1090,0.0,1.0
2021-06-22,34.53,34.63,34.53,34.535,675,34.53,34.63,34.53,34.535,675,0.0,1.0
2021-06-23,34.5402,34.61,34.442,34.51,2906,34.5402,34.61,34.442,34.51,2906,0.0,1.0
2021-06-24,34.54,34.54,34.54,34.54,28,34.54,34.54,34.54,34.54,28,0.0,1.0
2021-06-25,34.54,34.54,34.54,34.54,33,34.54,34.54,34.54,34.54,33,0.0,1.0
2021-06-28,34.55,34.6499,34.4501,34.495,10661,34.55,34.6499,34.4501,34.495,10661,0.0,1.0
2021-06-29,34.55,34.635,34.452,34.53,12164,34.55,34.635,34.452,34.53,12164,0.0,1.0
2021-06-30,34.55,34.6499,34.55,34.6499,3366,34.55,34.6499,34.55,34.6499,3366,0.0,1.0
2021-07-01,34.55,34.635,34.55,34.635,3502,34.55,34.635,34.55,34.635,3502,0.0,1.0
2021-07-02,34.61,34.645,34.56,34.645,1680,34.61,34.645,34.56,34.645,1680,0.0,1.0
2021-07-06,34.5999,34.63,34.47,34.63,7039,34.5999,34.63,34.47,34.63,7039,0.0,1.0
2021-07-07,34.56,34.658,34.45,34.63,29802,34.56,34.658,34.45,34.63,29802,0.0,1.0
2021-07-08,34.5848,34.65,34.4501,34.63,46574,34.5848,34.65,34.4501,34.63,46574,0.0,1.0
2021-07-09,34.605,34.66,34.462,34.63,14389,34.605,34.66,34.462,34.63,14389,0.0,1.0
2021-07-12,34.565,34.646,34.5552,34.63,4109,34.565,34.646,34.5552,34.63,4109,0.0,1.0
2021-07-13,34.5884,34.646,34.561,34.63,6643,34.5884,34.646,34.561,34.63,6643,0.0,1.0
2021-07-14,34.595,34.62,34.595,34.61,8090,34.595,34.62,34.595,34.61,8090,0.0,1.0
2021-07-15,34.619,34.62,34.5601,34.62,57764,34.619,34.62,34.5601,34.62,57764,0.0,1.0
2021-07-16,34.63,34.6399,34.5801,34.62,98457,34.63,34.6399,34.5801,34.62,98457,0.0,1.0
2021-07-19,34.24,34.37,34.11,34.37,286103,34.24,34.37,34.11,34.37,286103,0.0,1.0
2021-07-20,34.5661,34.6389,34.295,34.31,56447,34.5661,34.6389,34.295,34.31,56447,0.0,1.0
2021-07-21,34.778,34.778,34.6293,34.675,106118,34.778,34.778,34.6293,34.675,106118,0.0,1.0
2021-07-22,34.816,34.82,34.722,34.735,58826,34.816,34.82,34.722,34.735,58826,0.0,1.0
2021-07-23,35.025,35.039,34.7981,35.01,65718,35.025,35.039,34.7981,35.01,65718,0.0,1.0
2021-07-26,35.045,35.08,34.9701,35.08,52000,35.045,35.08,34.9701,35.08,52000,0.0,1.0
2021-07-27,34.96,34.99,34.7501,34.99,134120,34.96,34.99,34.7501,34.99,134120,0.0,1.0
2021-07-28,34.97,35.03,34.88,35.03,58734,34.97,35.03,34.88,35.03,58734,0.0,1.0
2021-07-29,35.0318,35.1099,34.9941,35.03,55194,35.0318,35.1099,34.9941,35.03,55194,0.0,1.0
2021-07-30,34.931,35.0,34.9085,34.94,84315,34.931,35.0,34.9085,34.94,84315,0.0,1.0
2021-08-02,34.89,35.04,34.87,35.03,35355,34.89,35.04,34.87,35.03,35355,0.0,1.0
2021-08-03,35.055,35.078,34.86,34.93,27460,35.055,35.078,34.86,34.93,27460,0.0,1.0
2021-08-04,35.0,35.08,34.96,35.08,41044,35.0,35.08,34.96,35.08,41044,0.0,1.0
2021-08-05,35.1,35.14,35.04,35.05,539722,35.1,35.14,35.04,35.05,539722,0.0,1.0
2021-08-06,35.19,35.2,35.09,35.2,38081,35.19,35.2,35.09,35.2,38081,0.0,1.0
2021-08-09,35.14,35.18,35.1,35.11,43432,35.14,35.18,35.1,35.11,43432,0.0,1.0
2021-08-10,35.1387,35.1899,35.1001,35.17,69233,35.1387,35.1899,35.1001,35.17,69233,0.0,1.0
2021-08-11,35.21,35.219,35.13,35.219,37727,35.21,35.219,35.13,35.219,37727,0.0,1.0
2021-08-12,35.29,35.29,35.17,35.21,30257,35.29,35.29,35.17,35.21,30257,0.0,1.0
2021-08-13,35.2816,35.31,35.275,35.31,14221,35.2816,35.31,35.275,35.31,14221,0.0,1.0
2021-08-16,35.34,35.36,35.165,35.25,63425,35.34,35.36,35.165,35.25,63425,0.0,1.0
2021-08-17,35.1667,35.239,35.0685,35.19,21522,35.1667,35.239,35.0685,35.19,21522,0.0,1.0
2021-08-18,35.0,35.23,35.0,35.16,75799,35.0,35.23,35.0,35.16,75799,0.0,1.0
2021-08-19,35.01,35.0595,34.8001,34.98,135847,35.01,35.0595,34.8001,34.98,135847,0.0,1.0
2021-08-20,35.1464,35.18,35.02,35.03,56708,35.1464,35.18,35.02,35.03,56708,0.0,1.0
2021-08-23,35.3671,35.4099,35.27,35.27,51468,35.3671,35.4099,35.27,35.27,51468,0.0,1.0
2021-08-24,35.3447,35.41,35.3,35.34,40667,35.3447,35.41,35.3,35.34,40667,0.0,1.0
2021-08-25,35.3601,35.4599,35.3,35.3,12695,35.3601,35.4599,35.3,35.3,12695,0.0,1.0
2021-08-26,35.2843,35.3999,35.2843,35.3863,7930,35.2843,35.3999,35.2843,35.3863,7930,0.0,1.0
2021-08-27,35.468,35.526,35.4,35.4,2205,35.468,35.526,35.4,35.4,2205,0.0,1.0
2021-08-30,35.5,35.598,35.5,35.565,3247,35.5,35.598,35.5,35.565,3247,0.0,1.0
2021-08-31,35.54,35.57,35.4401,35.4401,1907,35.54,35.57,35.4401,35.4401,1907,0.0,1.0
2021-09-01,35.47,35.62,35.47,35.4901,14005,35.47,35.62,35.47,35.4901,14005,0.0,1.0
2021-09-02,35.51,35.63,35.49,35.62,7338,35.51,35.63,35.49,35.62,7338,0.0,1.0
2021-09-03,35.61,35.6289,35.4801,35.57,11755,35.61,35.6289,35.4801,35.57,11755,0.0,1.0
2021-09-07,35.44,35.58,35.44,35.58,6099,35.44,35.58,35.44,35.58,6099,0.0,1.0
2021-09-08,35.4,35.425,35.385,35.39,3470,35.4,35.425,35.385,35.39,3470,0.0,1.0
2021-09-09,35.3666,35.46,35.35,35.42,21535,35.3666,35.46,35.35,35.42,21535,0.0,1.0
2021-09-10,35.15,35.43,35.15,35.4,3955,35.15,35.43,35.15,35.4,3955,0.0,1.0
2021-09-13,35.23,35.43,35.19,35.43,8688,35.23,35.43,35.19,35.43,8688,0.0,1.0
2021-09-14,35.12,35.41,35.12,35.41,1896,35.12,35.41,35.12,35.41,1896,0.0,1.0
2021-09-15,35.29,35.39,35.1601,35.1701,5510,35.29,35.39,35.1601,35.1701,5510,0.0,1.0
2021-09-16,35.27,35.3999,35.21,35.2155,8760,35.27,35.3999,35.21,35.2155,8760,0.0,1.0
2021-09-17,35.142,35.2138,35.0701,35.2138,1570,35.142,35.2138,35.0701,35.2138,1570,0.0,1.0
2021-09-20,34.72,34.82,34.46,34.82,19076,34.72,34.82,34.46,34.82,19076,0.0,1.0
2021-09-21,34.72,34.9199,34.62,34.77,14597,34.72,34.9199,34.62,34.77,14597,0.0,1.0
2021-09-22,35.03,35.12,34.911,34.96,10905,35.03,35.12,34.911,34.96,10905,0.0,1.0
2021-09-23,35.28,35.32,35.2,35.21,8051,35.28,35.32,35.2,35.21,8051,0.0,1.0
2021-09-24,35.33,35.33,35.22,35.22,5177,35.33,35.33,35.22,35.22,5177,0.0,1.0
2021-09-27,35.2536,35.34,35.24,35.25,27010,35.2536,35.34,35.24,35.25,27010,0.0,1.0
2021-09-28,34.82,35.19,34.79,35.19,13044,34.82,35.19,34.79,35.19,13044,0.0,1.0
2021-09-29,34.87,35.0299,34.791,34.95,13927,34.87,35.0299,34.791,34.95,13927,0.0,1.0
2021-09-30,34.64,35.0,34.64,34.94,12812,34.64,35.0,34.64,34.94,12812,0.0,1.0
2021-10-01,34.86,34.939,34.62,34.6549,7217,34.86,34.939,34.62,34.6549,7217,0.0,1.0
2021-10-04,34.61,34.61,34.46,34.55,18033,34.61,34.61,34.46,34.55,18033,0.0,1.0
2021-10-05,34.8,34.95,34.6001,34.6001,24765,34.8,34.95,34.6001,34.6001,24765,0.0,1.0
2021-10-06,34.83,34.895,34.62,34.6201,4455,34.83,34.895,34.62,34.6201,4455,0.0,1.0
2021-10-07,35.09,35.2,35.03,35.03,4836,35.09,35.2,35.03,35.03,4836,0.0,1.0
2021-10-08,35.0261,35.18,35.0261,35.18,3427,35.0261,35.18,35.0261,35.18,3427,0.0,1.0
2021-10-11,34.898,34.9397,34.898,34.9397,300,34.898,34.9397,34.898,34.9397,300,0.0,1.0
2021-10-12,34.8439,34.93,34.8439,34.93,26573,34.8439,34.93,34.8439,34.93,26573,0.0,1.0
2021-10-13,34.9325,34.9325,34.77,34.77,13187,34.9325,34.9325,34.77,34.77,13187,0.0,1.0
2021-10-14,35.273,35.32,35.14,35.18,12234,35.273,35.32,35.14,35.18,12234,0.0,1.0
2021-10-15,35.48,35.48,35.37,35.37,10552,35.48,35.48,35.37,35.37,10552,0.0,1.0
2021-10-18,35.4861,35.52,35.422,35.4399,3072,35.4861,35.52,35.422,35.4399,3072,0.0,1.0
2021-10-19,35.6335,35.68,35.5204,35.61,67036,35.6335,35.68,35.5204,35.61,67036,0.0,1.0
2021-10-20,35.7019,35.76,35.62,35.62,2973,35.7019,35.76,35.62,35.62,2973,0.0,1.0
2021-10-21,35.7762,35.7762,35.65,35.75,3537,35.7762,35.7762,35.65,35.75,3537,0.0,1.0
2021-10-22,35.7597,35.79,35.66,35.66,3592,35.7597,35.79,35.66,35.66,3592,0.0,1.0
2021-10-25,35.8501,35.89,35.75,35.75,2543,35.8501,35.89,35.75,35.75,2543,0.0,1.0
2021-10-26,35.8961,36.01,35.86,35.88,34226,35.8961,36.01,35.86,35.88,34226,0.0,1.0
2021-10-27,35.7272,35.92,35.7272,35.81,19381,35.7272,35.92,35.7272,35.81,19381,0.0,1.0
2021-10-28,35.8903,35.92,35.824,35.824,1125,35.8903,35.92,35.824,35.824,1125,0.0,1.0
2021-10-29,35.97,35.97,35.77,35.771,5029,35.97,35.97,35.77,35.771,5029,0.0,1.0
2021-11-01,35.9646,36.0,35.895,35.9768,2332,35.9646,36.0,35.895,35.9768,2332,0.0,1.0
2021-11-02,36.08,36.08,35.972,35.995,4280,36.08,36.08,35.972,35.995,4280,0.0,1.0
2021-11-03,36.19,36.19,35.98,36.0165,9192,36.19,36.19,35.98,36.0165,9192,0.0,1.0
2021-11-04,36.24,36.24,36.13,36.24,2914,36.24,36.24,36.13,36.24,2914,0.0,1.0
2021-11-05,36.28,36.33,36.22,36.33,8237,36.28,36.33,36.22,36.33,8237,0.0,1.0
2021-11-08,36.27,36.28,36.172,36.21,3145,36.27,36.28,36.172,36.21,3145,0.0,1.0
2021-11-09,36.22,36.22,36.11,36.11,4258,36.22,36.22,36.11,36.11,4258,0.0,1.0
2021-11-10,36.11,36.17,36.02,36.15,7860,36.11,36.17,36.02,36.15,7860,0.0,1.0
2021-11-11,36.085,36.12,36.085,36.09,2101,36.085,36.12,36.085,36.09,2101,0.0,1.0
2021-11-12,36.24,36.25,36.14,36.14,5778,36.24,36.25,36.14,36.14,5778,0.0,1.0
2021-11-15,36.2,36.25,36.18,36.19,8074,36.2,36.25,36.18,36.19,8074,0.0,1.0
2021-11-16,36.3,36.34,36.21,36.21,3796,36.3,36.34,36.21,36.21,3796,0.0,1.0
2021-11-17,36.1998,36.2699,36.15,36.23,5513,36.1998,36.2699,36.15,36.23,5513,0.0,1.0
2021-11-18,36.29,36.29,36.1592,36.2,2285,36.29,36.29,36.1592,36.2,2285,0.0,1.0
2021-11-19,36.2132,36.27,36.19,36.21,33327,36.2132,36.27,36.19,36.21,33327,0.0,1.0
2021-11-22,36.1688,36.39,36.1688,36.34,19241,36.1688,36.39,36.1688,36.34,19241,0.0,1.0
2021-11-23,36.1982,36.1982,36.11,36.11,12647,36.1982,36.1982,36.11,36.11,12647,0.0,1.0
2021-11-24,36.15,36.28,36.0818,36.0818,92866,36.15,36.28,36.0818,36.0818,92866,0.0,1.0
2021-11-26,35.7557,35.857,35.67,35.67,827,35.7557,35.857,35.67,35.67,827,0.0,1.0
2021-11-29,36.0624,36.13,35.99,36.03,3469,36.0624,36.13,35.99,36.03,3469,0.0,1.0
2021-11-30,35.6639,35.952,35.6639,35.91,5192,35.6639,35.952,35.6639,35.91,5192,0.0,1.0
2021-12-01,35.4496,35.979,35.4496,35.92,7201,35.4496,35.979,35.4496,35.92,7201,0.0,1.0
2021-12-02,35.6699,35.7111,35.5,35.51,9212,35.6699,35.7111,35.5,35.51,9212,0.0,1.0
2021-12-03,35.469,35.67,35.2741,35.67,8966,35.469,35.67,35.2741,35.67,8966,0.0,1.0
2021-12-06,35.7498,35.77,35.622,35.66,33990,35.7498,35.77,35.622,35.66,33990,0.0,1.0
2021-12-07,36.1466,36.22,36.04,36.04,24447,36.1466,36.22,36.04,36.04,24447,0.0,1.0
2021-12-08,36.2434,36.2434,36.21,36.21,1509,36.2434,36.2434,36.21,36.21,1509,0.0,1.0
2021-12-09,36.1237,36.26,36.1237,36.21,9335,36.1237,36.26,36.1237,36.21,9335,0.0,1.0
2021-12-10,36.2982,36.2982,36.22,36.22,936,36.2982,36.2982,36.22,36.22,936,0.0,1.0
2021-12-13,36.143,36.205,36.11,36.18,1715,36.143,36.205,36.11,36.18,1715,0.0,1.0
2021-12-14,35.9998,36.02,35.93,35.93,3865,35.9998,36.02,35.93,35.93,3865,0.0,1.0
2021-12-15,36.2872,36.2872,35.88,35.9802,6267,36.2872,36.2872,35.88,35.9802,6267,0.0,1.0
2021-12-16,36.1343,36.29,36.03,36.242,11953,36.1343,36.29,36.03,36.242,11953,0.0,1.0
2021-12-17,35.9513,36.07,35.9375,35.94,2613,35.9513,36.07,35.9375,35.94,2613,0.0,1.0
2021-12-20,35.7627,35.7627,35.56,35.56,3024,35.7627,35.7627,35.56,35.56,3024,0.0,1.0
2021-12-21,36.0801,36.0801,35.87,35.87,15634,36.0801,36.0801,35.87,35.87,15634,0.0,1.0
2021-12-22,36.21,36.28,36.14,36.15,226959,36.21,36.28,36.14,36.15,226959,0.0,1.0
2021-12-23,36.389,36.42,36.36,36.36,900,36.389,36.42,36.36,36.36,900,0.0,1.0
2021-12-27,36.578,36.58,36.41,36.41,3985,36.578,36.58,36.41,36.41,3985,0.0,1.0
2021-12-28,36.5452,36.61,36.54,36.61,7181,36.5452,36.61,36.54,36.61,7181,0.0,1.0
2021-12-29,36.637,36.6444,36.579,36.579,4022,36.637,36.6444,36.579,36.579,4022,0.0,1.0
2021-12-30,36.5819,36.6795,36.5819,36.6795,3894,36.5819,36.6795,36.5819,36.6795,3894,0.0,1.0
2021-12-31,36.5901,36.5901,36.585,36.585,660,36.5901,36.5901,36.585,36.585,660,0.0,1.0
2022-01-03,36.7,36.7,36.61,36.66,6988,36.7,36.7,36.61,36.66,6988,0.0,1.0
2022-01-04,36.6807,36.71,36.66,36.6602,3169,36.6807,36.71,36.66,36.6602,3169,0.0,1.0
2022-01-05,36.3833,36.69,36.37,36.66,21934,36.3833,36.69,36.37,36.66,21934,0.0,1.0
2022-01-06,36.337,36.435,36.337,36.34,865,36.337,36.435,36.337,36.34,865,0.0,1.0
2022-01-07,36.3,36.335,36.3,36.33,4588,36.3,36.335,36.3,36.33,4588,0.0,1.0
2022-01-10,36.27,36.27,35.98,35.98,5240,36.27,36.27,35.98,35.98,5240,0.0,1.0
2022-01-11,36.4569,36.46,36.25,36.28,47179,36.4569,36.46,36.25,36.28,47179,0.0,1.0
2022-01-12,36.5334,36.5515,36.48,36.5507,6205,36.5334,36.5515,36.48,36.5507,6205,0.0,1.0
2022-01-13,36.2722,36.53,36.26,36.53,5002,36.2722,36.53,36.26,36.53,5002,0.0,1.0
2022-01-14,36.3348,36.3348,36.17,36.23,7305,36.3348,36.3348,36.17,36.23,7305,0.0,1.0
2022-01-18,35.9703,36.15,35.97,36.09,31360,35.9703,36.15,35.97,36.09,31360,0.0,1.0
2022-01-19,35.8377,36.11,35.8377,35.93,4597,35.8377,36.11,35.8377,35.93,4597,0.0,1.0
2022-01-20,35.5734,36.09,35.5734,35.93,60500,35.5734,36.09,35.5734,35.93,60500,0.0,1.0
2022-01-21,35.1829,35.59,35.18,35.44,16204,35.1829,35.59,35.18,35.44,16204,0.0,1.0
2022-01-24,35.2069,35.2069,34.2857,34.78,19414,35.2069,35.2069,34.2857,34.78,19414,0.0,1.0
2022-01-25,34.9786,35.17,34.53,34.91,33058,34.9786,35.17,34.53,34.91,33058,0.0,1.0
2022-01-26,34.94,35.41,34.75,35.15,19414,34.94,35.41,34.75,35.15,19414,0.0,1.0
2022-01-27,34.8389,35.32,34.71,35.22,33498,34.8389,35.32,34.71,35.22,33498,0.0,1.0
2022-01-28,35.3213,35.3213,34.7001,34.7001,4063,35.3213,35.3213,34.7001,34.7001,4063,0.0,1.0
2022-01-31,35.76,35.77,35.2,35.2,30688,35.76,35.77,35.2,35.2,30688,0.0,1.0
2022-02-01,35.9,35.9,35.69,35.691,2615,35.9,35.9,35.69,35.691,2615,0.0,1.0
2022-02-02,36.115,36.13,35.96,35.98,7145,36.115,36.13,35.96,35.98,7145,0.0,1.0
2022-02-03,35.587,35.8401,35.587,35.77,3918,35.587,35.8401,35.587,35.77,3918,0.0,1.0
2022-02-04,35.72,35.8873,35.47,35.65,18189,35.72,35.8873,35.47,35.65,18189,0.0,1.0
2022-02-07,35.6111,35.83,35.6101,35.7,10606,35.6111,35.83,35.6101,35.7,10606,0.0,1.0
2022-02-08,35.8473,35.88,35.6,35.62,9400,35.8473,35.88,35.6,35.62,9400,0.0,1.0
2022-02-09,36.16,36.16,36.0,36.0,4916,36.16,36.16,36.0,36.0,4916,0.0,1.0
2022-02-10,35.7568,36.09,35.7568,36.09,10615,35.7568,36.09,35.7568,36.09,10615,0.0,1.0
2022-02-11,35.3733,35.78,35.28,35.7799,5402,35.3733,35.78,35.28,35.7799,5402,0.0,1.0
2022-02-14,35.2552,35.339,35.09,35.25,15981,35.2552,35.339,35.09,35.25,15981,0.0,1.0
2022-02-15,35.6046,35.6046,35.49,35.49,1719,35.6046,35.6046,35.49,35.49,1719,0.0,1.0
2022-02-16,35.672,35.7299,35.45,35.48,15710,35.672,35.7299,35.45,35.48,15710,0.0,1.0
2022-02-17,35.1862,35.45,35.1862,35.3,14308,35.1862,35.45,35.1862,35.3,14308,0.0,1.0
2022-02-18,35.035,35.2,34.96,35.16,15950,35.035,35.2,34.96,35.16,15950,0.0,1.0
2022-02-22,34.805,35.12,34.685,34.98,20061,34.805,35.12,34.685,34.98,20061,0.0,1.0
2022-02-23,34.375,34.88,34.375,34.7,55616,34.375,34.88,34.375,34.7,55616,0.0,1.0
2022-02-24,34.7057,34.7057,33.9,33.9,42359,34.7057,34.7057,33.9,33.9,42359,0.0,1.0
2022-02-25,35.27,35.27,34.9,34.9,9933,35.27,35.27,34.9,34.9,9933,0.0,1.0
2022-02-28,35.1425,35.19,34.925,35.0699,24081,35.1425,35.19,34.925,35.0699,24081,0.0,1.0
2022-03-01,34.7341,35.1,34.7341,35.1,43297,34.7341,35.1,34.7341,35.1,43297,0.0,1.0
2022-03-02,35.2041,35.32,34.83,34.83,45441,35.2041,35.32,34.83,34.83,45441,0.0,1.0
2022-03-03,35.0826,35.3,35.05,35.09,4441,35.0826,35.3,35.05,35.09,4441,0.0,1.0
2022-03-04,34.928,34.928,34.65,34.87,14539,34.928,34.928,34.65,34.87,14539,0.0,1.0
2022-03-07,34.25,34.6694,34.25,34.61,7025,34.25,34.6694,34.25,34.61,7025,0.0,1.0
2022-03-08,34.13,34.4176,34.05,34.27,4334,34.13,34.4176,34.05,34.27,4334,0.0,1.0
2022-03-09,34.6375,34.78,34.52,34.52,64879,34.6375,34.78,34.52,34.52,64879,0.0,1.0
2022-03-10,34.5814,34.61,34.3756,34.449,5553,34.5814,34.61,34.3756,34.449,5553,0.0,1.0
2022-03-11,34.36,34.7516,34.36,34.64,147107,34.36,34.7516,34.36,34.64,147107,0.0,1.0
2022-03-14,34.1649,34.55,34.1001,34.3,12312,34.1649,34.55,34.1001,34.3,12312,0.0,1.0
2022-03-15,34.6373,34.69,34.325,34.36,26039,34.6373,34.69,34.325,34.36,26039,0.0,1.0
2022-03-16,35.0732,35.0732,34.565,35.0,10133,35.0732,35.0732,34.565,35.0,10133,0.0,1.0
2022-03-17,35.4026,35.4099,35.12,35.12,14193,35.4026,35.4099,35.12,35.12,14193,0.0,1.0
2022-03-18,35.7131,35.7131,35.3297,35.38,6247,35.7131,35.7131,35.3297,35.38,6247,0.0,1.0
2022-03-21,35.66,35.7899,35.53,35.64,10097,35.66,35.7899,35.53,35.64,10097,0.0,1.0
2022-03-22,35.9077,35.96,35.8801,35.8801,7667,35.9077,35.96,35.8801,35.8801,7667,0.0,1.0
2022-03-23,35.6802,35.93,35.68,35.75,46889,35.6802,35.93,35.68,35.75,46889,0.0,1.0
2022-03-24,35.9804,35.9804,35.711,35.77,7586,35.9804,35.9804,35.711,35.77,7586,0.0,1.0
2022-03-25,36.0886,36.0886,35.946,36.07,3649,36.0886,36.0886,35.946,36.07,3649,0.0,1.0
2022-03-28,36.239,36.239,35.99,36.09,6830,36.239,36.239,35.99,36.09,6830,0.0,1.0
2022-03-29,36.492,36.5439,36.36,36.45,30617,36.492,36.5439,36.36,36.45,30617,0.0,1.0
2022-03-30,36.3702,36.5191,36.35,36.5191,4971,36.3702,36.5191,36.35,36.5191,4971,0.0,1.0
2022-03-31,36.1057,36.37,36.1057,36.33,9476,36.1057,36.37,36.1057,36.33,9476,0.0,1.0
2022-04-01,36.1308,36.2,36.0132,36.2,3525,36.1308,36.2,36.0132,36.2,3525,0.0,1.0
2022-04-04,36.3216,36.3216,36.125,36.125,8860,36.3216,36.3216,36.125,36.125,8860,0.0,1.0
2022-04-05,36.0541,36.38,36.046,36.38,5733,36.0541,36.38,36.046,36.38,5733,0.0,1.0
2022-04-06,35.8471,35.93,35.7059,35.77,10613,35.8471,35.93,35.7059,35.77,10613,0.0,1.0
2022-04-07,36.0,36.02,35.81,35.81,6607,36.0,36.02,35.81,35.81,6607,0.0,1.0
2022-04-08,35.8824,35.9,35.85,35.85,817,35.8824,35.9,35.85,35.85,817,0.0,1.0
2022-04-11,35.5263,35.6786,35.5263,35.5976,1352,35.5263,35.6786,35.5263,35.5976,1352,0.0,1.0
2022-04-12,35.448,35.695,35.445,35.695,3264,35.448,35.695,35.445,35.695,3264,0.0,1.0
2022-04-13,35.6815,35.7499,35.43,35.45,5902,35.6815,35.7499,35.43,35.45,5902,0.0,1.0
2022-04-14,35.3916,35.64,35.3916,35.58,4002,35.3916,35.64,35.3916,35.58,4002,0.0,1.0
2022-04-18,35.3516,35.5,35.29,35.29,9868,35.3516,35.5,35.29,35.29,9868,0.0,1.0
2022-04-19,35.7686,35.7686,35.34,35.34,7947,35.7686,35.7686,35.34,35.34,7947,0.0,1.0
2022-04-20,35.7536,35.93,35.7501,35.81,6248,35.7536,35.93,35.7501,35.81,6248,0.0,1.0
2022-04-21,35.4325,36.02,35.4325,35.89,2722,35.4325,36.02,35.4325,35.89,2722,0.0,1.0
2022-04-22,34.784,35.41,34.784,35.41,7227,34.784,35.41,34.784,35.41,7227,0.0,1.0
2022-04-25,34.8858,34.8858,34.5799,34.5799,4210,34.8858,34.8858,34.5799,34.5799,4210,0.0,1.0
2022-04-26,34.329,34.58,34.329,34.57,30894,34.329,34.58,34.329,34.57,30894,0.0,1.0
2022-04-27,34.2901,34.51,34.2,34.39,161075,34.2901,34.51,34.2,34.39,161075,0.0,1.0
2022-04-28,34.7929,34.9,34.4201,34.51,6367,34.7929,34.9,34.4201,34.51,6367,0.0,1.0
2022-04-29,33.96,34.5811,33.95,34.53,26425,33.96,34.5811,33.95,34.53,26425,0.0,1.0
2022-05-02,34.1364,34.15,33.7009,34.025,7376,34.1364,34.15,33.7009,34.025,7376,0.0,1.0
2022-05-03,34.2662,34.319,34.1401,34.145,2420,34.2662,34.319,34.1401,34.145,2420,0.0,1.0
2022-05-04,34.9144,34.925,34.2103,34.2103,14198,34.9144,34.925,34.2103,34.2103,14198,0.0,1.0
2022-05-05,34.0797,34.73,33.95,34.73,7338,34.0797,34.73,33.95,34.73,7338,0.0,1.0
2022-05-06,34.0306,34.04,33.76,33.76,8951,34.0306,34.04,33.76,33.76,8951,0.0,1.0
2022-05-09,33.3798,33.64,33.3798,33.505,4290,33.3798,33.64,33.3798,33.505,4290,0.0,1.0
2022-05-10,33.4,33.62,33.225,33.62,20025,33.4,33.62,33.225,33.62,20025,0.0,1.0
2022-05-11,33.1475,33.5,33.1475,33.33,108927,33.1475,33.5,33.1475,33.33,108927,0.0,1.0
2022-05-12,33.1189,33.13,32.83,33.04,5824,33.1189,33.13,32.83,33.04,5824,0.0,1.0
2022-05-13,33.5727,33.62,33.41,33.47,4721,33.5727,33.62,33.41,33.47,4721,0.0,1.0
2022-05-16,33.62,33.75,33.46,33.46,17897,33.62,33.75,33.46,33.46,17897,0.0,1.0
2022-05-17,33.907,33.907,33.7915,33.86,5984,33.907,33.907,33.7915,33.86,5984,0.0,1.0
2022-05-18,33.1607,33.48,33.15,33.48,45911,33.1607,33.48,33.15,33.48,45911,0.0,1.0
2022-05-19,33.06,33.29,32.94,32.94,39442,33.06,33.29,32.94,32.94,39442,0.0,1.0
2022-05-20,33.123,33.123,32.77,32.95,11968,33.123,33.123,32.77,32.95,11968,0.0,1.0
2022-05-23,33.438,33.51,33.23,33.28,5526,33.438,33.51,33.23,33.28,5526,0.0,1.0
2022-05-24,33.3078,33.32,33.0582,33.32,3288,33.3078,33.32,33.0582,33.32,3288,0.0,1.0
2022-05-25,33.4831,33.49,33.29,33.29,1468,33.4831,33.49,33.29,33.29,1468,0.0,1.0
2022-05-26,33.801,33.8592,33.63,33.63,6227,33.801,33.8592,33.63,33.63,6227,0.0,1.0
2022-05-27,34.2128,34.24,33.88,33.88,6043,34.2128,34.24,33.88,33.88,6043,0.0,1.0
2022-05-31,34.1179,34.22,34.1,34.1,4176,34.1179,34.22,34.1,34.1,4176,0.0,1.0
2022-06-01,34.0036,34.19,33.925,34.15,5033,34.0036,34.19,33.925,34.15,5033,0.0,1.0
2022-06-02,34.26,34.28,34.07,34.1,23232,34.26,34.28,34.07,34.1,23232,0.0,1.0
2022-06-03,34.0308,34.17,33.9709,34.17,9651,34.0308,34.17,33.9709,34.17,9651,0.0,1.0
2022-06-06,34.1007,34.145,34.06,34.145,7782,34.1007,34.145,34.06,34.145,7782,0.0,1.0
2022-06-07,34.2512,34.2512,34.02,34.02,1385,34.2512,34.2512,34.02,34.02,1385,0.0,1.0
2022-06-08,34.1,34.2065,34.06,34.11,3530,34.1,34.2065,34.06,34.11,3530,0.0,1.0
2022-06-09,33.7569,34.1,33.7569,34.08,6248,33.7569,34.1,33.7569,34.08,6248,0.0,1.0
2022-06-10,33.3461,33.469,33.325,33.325,3169,33.3461,33.469,33.325,33.325,3169,0.0,1.0
2022-06-13,32.5378,32.87,32.5378,32.72,8044,32.5378,32.87,32.5378,32.72,8044,0.0,1.0
2022-06-14,32.5555,32.6335,32.47,32.5701,13415,32.5555,32.6335,32.47,32.5701,13415,0.0,1.0
2022-06-15,32.8853,33.0,32.765,32.77,4411,32.8853,33.0,32.765,32.77,4411,0.0,1.0
2022-06-16,32.1504,32.3,32.08,32.2699,10500,32.1504,32.3,32.08,32.2699,10500,0.0,1.0
2022-06-17,32.2937,32.4087,32.0587,32.19,8813,32.2937,32.4087,32.0587,32.19,8813,0.0,1.0
2022-06-21,32.8383,32.92,32.73,32.73,6473,32.8383,32.92,32.73,32.73,6473,0.0,1.0
2022-06-22,32.88,33.03,32.57,32.57,35106,32.88,33.03,32.57,32.57,35106,0.0,1.0
2022-06-23,33.0925,33.0925,32.881,33.005,1110619,33.0925,33.0925,32.881,33.005,1110619,0.0,1.0
2022-06-24,33.594,33.5999,33.48,33.48,8050,33.594,33.5999,33.48,33.48,8050,0.0,1.0
2022-06-27,33.54,33.73,33.54,33.7,4997,33.54,33.73,33.54,33.7,4997,0.0,1.0
2022-06-28,33.3033,33.7399,33.3033,33.7399,7170,33.3033,33.7399,33.3033,33.7399,7170,0.0,1.0
2022-06-29,33.24,33.35,33.131,33.2442,25201,33.24,33.35,33.131,33.2442,25201,0.0,1.0
2022-06-30,33.0869,33.2893,32.84,33.08,12901,33.0869,33.2893,32.84,33.08,12901,0.0,1.0
2022-07-01,33.33,33.3499,33.04,33.13,12138,33.33,33.3499,33.04,33.13,12138,0.0,1.0
2022-07-05,33.447,33.4699,33.02,33.025,4571,33.447,33.4699,33.02,33.025,4571,0.0,1.0
2022-07-06,33.558,33.74,33.37,33.5064,10836,33.558,33.74,33.37,33.5064,10836,0.0,1.0
2022-07-07,33.8722,33.9089,33.6,33.6,20585,33.8722,33.9089,33.6,33.6,20585,0.0,1.0
2022-07-08,33.9525,33.9889,33.8199,33.8199,4649,33.9525,33.9889,33.8199,33.8199,4649,0.0,1.0
2022-07-11,33.75,33.9089,33.71,33.72,8472,33.75,33.9089,33.71,33.72,8472,0.0,1.0
2022-07-12,33.5802,33.87,33.5802,33.78,33347,33.5802,33.87,33.5802,33.78,33347,0.0,1.0
2022-07-13,33.5608,33.69,33.16,33.16,39598,33.5608,33.69,33.16,33.16,39598,0.0,1.0
2022-07-14,33.4834,33.51,32.9401,33.18,148555,33.4834,33.51,32.9401,33.18,148555,0.0,1.0
2022-07-15,34.08,34.09,33.675,33.73,421989,34.08,34.09,33.675,33.73,421989,0.0,1.0
2022-07-18,33.838,34.31,33.7932,34.31,223480,33.838,34.31,33.7932,34.31,223480,0.0,1.0
2022-07-19,34.4494,34.469,34.0,34.0,203860,34.4494,34.469,34.0,34.0,203860,0.0,1.0
2022-07-20,34.41,34.61,34.34,34.44,725099,34.41,34.61,34.34,34.44,725099,0.0,1.0
2022-07-21,34.755,34.78,34.34,34.53,150846,34.755,34.78,34.34,34.53,150846,0.0,1.0
2022-07-22,34.5698,34.82,34.4561,34.73,191212,34.5698,34.82,34.4561,34.73,191212,0.0,1.0
2022-07-25,34.63,34.66,34.495,34.66,54557,34.63,34.66,34.495,34.66,54557,0.0,1.0
2022-07-26,34.39,34.55,34.2901,34.55,114591,34.39,34.55,34.2901,34.55,114591,0.0,1.0
2022-07-27,34.86,34.9998,34.52,34.52,199157,34.86,34.9998,34.52,34.52,199157,0.0,1.0
2022-07-28,35.1649,35.22,34.7725,34.95,51241,35.1649,35.22,34.7725,34.95,51241,0.0,1.0
2022-07-29,35.52,35.558,35.3102,35.32,51299,35.52,35.558,35.3102,35.32,51299,0.0,1.0
2022-08-01,35.46,35.5699,35.34,35.34,68249,35.46,35.5699,35.34,35.34,68249,0.0,1.0
2022-08-02,35.2555,35.53,35.23,35.41,197022,35.2555,35.53,35.23,35.41,197022,0.0,1.0
2022-08-03,35.61,35.65,35.38,35.405,39629,35.61,35.65,35.38,35.405,39629,0.0,1.0
2022-08-04,35.59,35.63,35.4773,35.54,94860,35.59,35.63,35.4773,35.54,94860,0.0,1.0
2022-08-05,35.549,35.57,35.371,35.4,63402,35.549,35.57,35.371,35.4,63402,0.0,1.0
2022-08-08,35.49,35.729,35.4201,35.69,35203,35.49,35.729,35.4201,35.69,35203,0.0,1.0
2022-08-09,35.36,35.54,35.35,35.54,27498,35.36,35.54,35.35,35.54,27498,0.0,1.0
2022-08-10,35.8209,35.87,35.7109,35.81,42436,35.8209,35.87,35.7109,35.81,42436,0.0,1.0
2022-08-11,35.89,36.09,35.87,36.055,94946,35.89,36.09,35.87,36.055,94946,0.0,1.0
2022-08-12,36.23,36.23,35.96,36.06,33445,36.23,36.23,35.96,36.06,33445,0.0,1.0
2022-08-15,36.275,36.3,36.0601,36.0601,209367,36.275,36.3,36.0601,36.0601,209367,0.0,1.0
2022-08-16,36.3195,36.4,36.21,36.2748,51365,36.3195,36.4,36.21,36.2748,51365,0.0,1.0
2022-08-17,36.1527,36.29,36.065,36.17,47085,36.1527,36.29,36.065,36.17,47085,0.0,1.0
2022-08-18,36.2148,36.2399,36.12,36.1699,37962,36.2148,36.2399,36.12,36.1699,37962,0.0,1.0
2022-08-19,35.95,36.05,35.935,36.0205,51412,35.95,36.05,35.935,36.0205,51412,0.0,1.0
2022-08-22,35.5,35.7999,35.5,35.7999,8666,35.5,35.7999,35.5,35.7999,8666,0.0,1.0
2022-08-23,35.48,35.665,35.48,35.665,25532,35.48,35.665,35.48,35.665,25532,0.0,1.0
2022-08-24,35.58,35.65,35.44,35.44,76934,35.58,35.65,35.44,35.44,76934,0.0,1.0
2022-08-25,35.8521,35.8521,35.63,35.73,344208,35.8521,35.8521,35.63,35.73,344208,0.0,1.0
2022-08-26,35.19,35.88,35.19,35.84,20590,35.19,35.88,35.19,35.84,20590,0.0,1.0
2022-08-29,35.0,35.1474,34.94,35.04,24817,35.0,35.1474,34.94,35.04,24817,0.0,1.0
2022-08-30,34.7596,35.01,34.7,35.005,31435,34.7596,35.01,34.7,35.005,31435,0.0,1.0
2022-08-31,34.66,34.87,34.64,34.8101,34966,34.66,34.87,34.64,34.8101,34966,0.0,1.0
2022-09-01,34.67,34.67,34.3101,34.54,63676,34.67,34.67,34.3101,34.54,63676,0.0,1.0
2022-09-02,34.49,34.998,34.4,34.86,77290,34.49,34.998,34.4,34.86,77290,0.0,1.0
2022-09-06,34.42,34.539,34.29,34.48,69674,34.42,34.539,34.29,34.48,69674,0.0,1.0
2022-09-07,34.83,34.83,34.4301,34.48,60921,34.83,34.83,34.4301,34.48,60921,0.0,1.0
2022-09-08,34.98,34.98,34.6,34.6,41773,34.98,34.98,34.6,34.6,41773,0.0,1.0
2022-09-09,35.3,35.33,35.02,35.02,28064,35.3,35.33,35.02,35.02,28064,0.0,1.0
2022-09-12,35.4515,35.509,35.35,35.5,101854,35.4515,35.509,35.35,35.5,101854,0.0,1.0
2022-09-13,34.462,34.9893,34.41,34.9893,52979,34.462,34.9893,34.41,34.9893,52979,0.0,1.0
2022-09-14,34.5366,34.619,34.37,34.46,35422,34.5366,34.619,34.37,34.46,35422,0.0,1.0
2022-09-15,34.3118,34.6384,34.2401,34.4,43713,34.3118,34.6384,34.2401,34.4,43713,0.0,1.0
2022-09-16,34.1862,34.1862,33.935,34.0,25548,34.1862,34.1862,33.935,34.0,25548,0.0,1.0
2022-09-19,34.33,34.34,34.0,34.0,30503,34.33,34.34,34.0,34.0,30503,0.0,1.0
2022-09-20,33.99,34.15,33.87,34.04,52241,33.99,34.15,33.87,34.04,52241,0.0,1.0
2022-09-21,33.61,34.2,33.61,34.08,99358,33.61,34.2,33.61,34.08,99358,0.0,1.0
2022-09-22,33.41,33.5957,33.41,33.58,43085,33.41,33.5957,33.41,33.58,43085,0.0,1.0
2022-09-23,33.02,33.14,32.7374,33.14,72304,33.02,33.14,32.7374,33.14,72304,0.0,1.0
2022-09-26,32.79,33.12,32.76,33.02,15960,32.79,33.12,32.76,33.02,15960,0.0,1.0
2022-09-27,32.72,33.17,32.62,33.17,33223,32.72,33.17,32.62,33.17,33223,0.0,1.0
2022-09-28,33.16,33.29,32.76,32.76,118971,33.16,33.29,32.76,32.76,118971,0.0,1.0
2022-09-29,32.7231,32.77,32.515,32.73,20200,32.7231,32.77,32.515,32.73,20200,0.0,1.0
2022-09-30,32.44,32.9699,32.43,32.65,15326,32.44,32.9699,32.43,32.65,15326,0.0,1.0
2022-10-03,32.975,33.15,32.7863,32.79,15350,32.975,33.15,32.7863,32.79,15350,0.0,1.0
2022-10-04,33.73,33.73,33.32,33.32,28883,33.73,33.73,33.32,33.32,28883,0.0,1.0
2022-10-05,33.64,33.7789,33.28,33.49,78258,33.64,33.7789,33.28,33.49,78258,0.0,1.0
2022-10-06,33.43,33.58,33.3981,33.49,25888,33.43,33.58,33.3981,33.49,25888,0.0,1.0
2022-10-07,32.77,33.0658,32.69,33.0658,6651,32.77,33.0658,32.69,33.0658,6651,0.0,1.0
2022-10-10,32.6,32.65,32.53,32.62,10877,32.6,32.65,32.53,32.62,10877,0.0,1.0
2022-10-11,32.35,32.71,32.3417,32.38,58217,32.35,32.71,32.3417,32.38,58217,0.0,1.0
2022-10-12,32.38,32.5199,32.38,32.46,37840,32.38,32.5199,32.38,32.46,37840,0.0,1.0
2022-10-13,32.85,32.9401,31.81,31.81,45835,32.85,32.9401,31.81,31.81,45835,0.0,1.0
2022-10-14,32.38,33.1432,32.38,33.12,42909,32.38,33.1432,32.38,33.12,42909,0.0,1.0
2022-10-17,32.9,33.0,32.83,32.94,16938,32.9,33.0,32.83,32.94,16938,0.0,1.0
2022-10-18,33.25,33.25,33.04,33.2064,14499,33.25,33.25,33.04,33.2064,14499,0.0,1.0
2022-10-19,33.07,33.07,32.94,33.0101,14714,33.07,33.07,32.94,33.0101,14714,0.0,1.0
2022-10-20,32.9,33.23,32.8201,32.97,180530,32.9,33.23,32.8201,32.97,180530,0.0,1.0
2022-10-21,33.38,33.459,33.15,33.21,8880,33.38,33.459,33.15,33.21,8880,0.0,1.0
2022-10-24,33.69,33.73,33.45,33.45,16356,33.69,33.73,33.45,33.45,16356,0.0,1.0
2022-10-25,34.05,34.05,33.8199,33.85,26174,34.05,34.05,33.8199,33.85,26174,0.0,1.0
2022-10-26,33.93,34.1733,33.8713,33.97,17664,33.93,34.1733,33.8713,33.97,17664,0.0,1.0
2022-10-27,33.83,34.109,33.81,34.109,26100,33.83,34.109,33.81,34.109,26100,0.0,1.0
2022-10-28,34.39,34.4,33.87,33.87,9965,34.39,34.4,33.87,33.87,9965,0.0,1.0
2022-10-31,34.22,34.3,34.1536,34.2075,21041,34.22,34.3,34.1536,34.2075,21041,0.0,1.0
2022-11-01,34.16,34.23,34.06,34.23,23308,34.16,34.23,34.06,34.23,23308,0.0,1.0
2022-11-02,33.46,34.29,33.46,34.02,18684,33.46,34.29,33.46,34.02,18684,0.0,1.0
2022-11-03,33.28,33.5,33.1801,33.32,22030,33.28,33.5,33.1801,33.32,22030,0.0,1.0
2022-11-04,33.6,33.72,33.25,33.58,24426,33.6,33.72,33.25,33.58,24426,0.0,1.0
2022-11-07,33.89,33.9,33.625,33.65,19269,33.89,33.9,33.625,33.65,19269,0.0,1.0
2022-11-08,34.02,34.1567,33.8,33.9069,25663,34.02,34.1567,33.8,33.9069,25663,0.0,1.0
2022-11-09,33.53,33.88,33.5,33.83,7676,33.53,33.88,33.5,33.83,7676,0.0,1.0
2022-11-10,34.77,34.77,34.28,34.28,23383,34.77,34.77,34.28,34.28,23383,0.0,1.0
2022-11-11,35.0,35.03,34.71,34.71,24711,35.0,35.03,34.71,34.71,24711,0.0,1.0
2022-11-14,34.81,35.08,34.81,34.82,10705,34.81,35.08,34.81,34.82,10705,0.0,1.0
2022-11-15,34.99,35.1524,34.83,35.09,10135,34.99,35.1524,34.83,35.09,10135,0.0,1.0
2022-11-16,34.81,34.96,34.81,34.85,30204,34.81,34.96,34.81,34.85,30204,0.0,1.0
2022-11-17,34.8,34.8,34.5511,34.5511,39917,34.8,34.8,34.5511,34.5511,39917,0.0,1.0
2022-11-18,34.93,34.93,34.737,34.925,33631,34.93,34.93,34.737,34.925,33631,0.0,1.0
2022-11-21,34.8502,34.86,34.7613,34.7999,11199,34.8502,34.86,34.7613,34.7999,11199,0.0,1.0
2022-11-22,35.1572,35.1572,34.89,34.89,23584,35.1572,35.1572,34.89,34.89,23584,0.0,1.0
2022-11-23,35.2861,35.32,35.1301,35.15,93186,35.2861,35.32,35.1301,35.15,93186,0.0,1.0
2022-11-25,35.3078,35.32,35.2115,35.2115,5771,35.3078,35.32,35.2115,35.2115,5771,0.0,1.0
2022-11-28,34.949,35.24,34.881,35.08,9119,34.949,35.24,34.881,35.08,9119,0.0,1.0
2022-11-29,34.9061,34.93,34.82,34.93,11070,34.9061,34.93,34.82,34.93,11070,0.0,1.0
2022-11-30,35.572,35.572,34.81,34.94,18021,35.572,35.572,34.81,34.94,18021,0.0,1.0
2022-12-01,35.6573,35.72,35.5214,35.69,13542,35.6573,35.72,35.5214,35.69,13542,0.0,1.0
2022-12-02,35.616,35.6563,35.38,35.383,26701,35.616,35.6563,35.38,35.383,26701,0.0,1.0
2022-12-05,35.182,35.441,35.14,35.36,33584,35.182,35.441,35.14,35.36,33584,0.0,1.0
2022-12-06,34.8,35.0401,34.6901,35.0401,4701,34.8,35.0401,34.6901,35.0401,4701,0.0,1.0
2022-12-07,34.8198,34.8799,34.785,34.79,7527,34.8198,34.8799,34.785,34.79,7527,0.0,1.0
2022-12-08,34.9939,35.05,34.92,34.92,21141,34.9939,35.05,34.92,34.92,21141,0.0,1.0
2022-12-09,34.855,35.08,34.855,35.0299,4473,34.855,35.08,34.855,35.0299,4473,0.0,1.0
2022-12-12,35.1633,35.175,34.88,34.88,5888,35.1633,35.175,34.88,34.88,5888,0.0,1.0
2022-12-13,35.3821,35.69,35.285,35.68,16338,35.3821,35.69,35.285,35.68,16338,0.0,1.0
2022-12-14,35.2764,35.61,35.1848,35.4401,18267,35.2764,35.61,35.1848,35.4401,18267,0.0,1.0
2022-12-15,34.59,34.83,34.502,34.83,9519,34.59,34.83,34.502,34.83,9519,0.0,1.0
2022-12-16,34.407,34.535,34.1775,34.42,13271,34.407,34.535,34.1775,34.42,13271,0.0,1.0
2022-12-19,34.11,34.3399,34.0196,34.3399,154362,34.11,34.3399,34.0196,34.3399,154362,0.0,1.0
2022-12-20,34.185,34.2932,34.09,34.1305,14861,34.185,34.2932,34.09,34.1305,14861,0.0,1.0
2022-12-21,34.5386,34.619,34.385,34.385,24001,34.5386,34.619,34.385,34.385,24001,0.0,1.0
2022-12-22,34.24,34.41,33.8,34.41,25004,34.24,34.41,33.8,34.41,25004,0.0,1.0
2022-12-23,34.3452,34.36,34.2029,34.212,8832,34.3452,34.36,34.2029,34.212,8832,0.0,1.0
2022-12-27,34.2541,34.345,34.21,34.32,28728,34.2541,34.345,34.21,34.32,28728,0.0,1.0
2022-12-28,33.9613,34.346,33.93,34.346,13497,33.9613,34.346,33.93,34.346,13497,0.0,1.0
2022-12-29,34.3837,34.438,34.1413,34.1413,10263,34.3837,34.438,34.1413,34.1413,10263,0.0,1.0
2022-12-30,34.3041,34.3041,34.08,34.16,12010,34.3041,34.3041,34.08,34.16,12010,0.0,1.0
2023-01-03,34.2252,34.3,34.07,34.3,11659,34.2252,34.3,34.07,34.3,11659,0.0,1.0
2023-01-04,34.3676,34.54,34.18,34.31,13137,34.3676,34.54,34.18,34.31,13137,0.0,1.0
2023-01-05,34.1037,34.229,34.1,34.16,3662,34.1037,34.229,34.1,34.16,3662,0.0,1.0
2023-01-06,34.6815,34.77,34.17,34.17,8775,34.6815,34.77,34.17,34.17,8775,0.0,1.0
2023-01-09,34.6766,35.048,34.6766,34.81,4111,34.6766,35.048,34.6766,34.81,4111,0.0,1.0
2023-01-10,34.8634,34.8634,34.681,34.681,3396,34.8634,34.8634,34.681,34.681,3396,0.0,1.0
2023-01-11,35.1849,35.19,34.94,34.9959,9370,35.1849,35.19,34.94,34.9959,9370,0.0,1.0
2023-01-12,35.2336,35.3299,35.12,35.12,10693,35.2336,35.3299,35.12,35.12,10693,0.0,1.0
2023-01-13,35.3985,35.3985,35.02,35.02,6114,35.3985,35.3985,35.02,35.02,6114,0.0,1.0
2023-01-17,35.3405,35.52,35.325,35.34,9855,35.3405,35.52,35.325,35.34,9855,0.0,1.0
2023-01-18,34.9343,35.489,34.9343,35.42,4330,34.9343,35.489,34.9343,35.42,4330,0.0,1.0
2023-01-19,34.7539,34.87,34.67,34.77,10831,34.7539,34.87,34.67,34.77,10831,0.0,1.0
2023-01-20,35.21,35.21,34.903,34.903,13405,35.21,35.21,34.903,34.903,13405,0.0,1.0
2023-01-23,35.54,35.71,35.2,35.2,37102,35.54,35.71,35.2,35.2,37102,0.0,1.0
2023-01-24,35.58,35.58,35.41,35.45,50530,35.58,35.58,35.41,35.45,50530,0.0,1.0
2023-01-25,35.4963,35.55,35.11,35.19,16006,35.4963,35.55,35.11,35.19,16006,0.0,1.0
2023-01-26,35.7975,35.7975,35.5001,35.595,9442,35.7975,35.7975,35.5001,35.595,9442,0.0,1.0
2023-01-27,35.8935,36.05,35.791,35.83,5591,35.8935,36.05,35.791,35.83,5591,0.0,1.0
2023-01-30,35.5248,35.84,35.51,35.7201,18369,35.5248,35.84,35.51,35.7201,18369,0.0,1.0
2023-01-31,35.9108,35.9108,35.61,35.64,6810,35.9108,35.9108,35.61,35.64,6810,0.0,1.0
2023-02-01,36.2244,36.2278,35.7443,35.83,12319,36.2244,36.2278,35.7443,35.83,12319,0.0,1.0
2023-02-02,36.5895,36.705,36.4106,36.4334,8182,36.5895,36.705,36.4106,36.4334,8182,0.0,1.0
2023-02-03,36.36,36.558,36.25,36.25,9941,36.36,36.558,36.25,36.25,9941,0.0,1.0
2023-02-06,36.1575,36.27,36.12,36.13,10384,36.1575,36.27,36.12,36.13,10384,0.0,1.0
2023-02-07,36.5292,36.63,36.0674,36.0674,122395,36.5292,36.63,36.0674,36.0674,122395,0.0,1.0
2023-02-08,36.2082,36.4,36.2,36.34,23006,36.2082,36.4,36.2,36.34,23006,0.0,1.0
2023-02-09,36.03,36.3301,35.98,36.3301,7870,36.03,36.3301,35.98,36.3301,7870,0.0,1.0
2023-02-10,36.064,36.064,35.87,35.87,28331,36.064,36.064,35.87,35.87,28331,0.0,1.0
2023-02-13,36.376,36.376,36.23,36.23,6059,36.376,36.376,36.23,36.23,6059,0.0,1.0
2023-02-14,36.3874,36.5,36.0901,36.24,9250,36.3874,36.5,36.0901,36.24,9250,0.0,1.0
2023-02-15,36.4107,36.46,36.15,36.15,8244,36.4107,36.46,36.15,36.15,8244,0.0,1.0
2023-02-16,36.1017,36.3599,36.1017,36.18,10052,36.1017,36.3599,36.1017,36.18,10052,0.0,1.0
2023-02-17,35.983,36.0499,35.81,35.87,21665,35.983,36.0499,35.81,35.87,21665,0.0,1.0
2023-02-21,35.4692,35.8299,35.43,35.8299,6017,35.4692,35.8299,35.43,35.8299,6017,0.0,1.0
2023-02-22,35.34,35.589,35.331,35.43,12381,35.34,35.589,35.331,35.43,12381,0.0,1.0
2023-02-23,35.5638,35.625,35.259,35.625,20215,35.5638,35.625,35.259,35.625,20215,0.0,1.0
2023-02-24,35.2684,35.32,35.0601,35.17,13066,35.2684,35.32,35.0601,35.17,13066,0.0,1.0
2023-02-27,35.3577,35.54,35.261,35.48,7930,35.3577,35.54,35.261,35.48,7930,0.0,1.0
2023-02-28,35.313,35.44,35.24,35.4,4216,35.313,35.44,35.24,35.4,4216,0.0,1.0
2023-03-01,35.1557,35.22,35.102,35.14,2475,35.1557,35.22,35.102,35.14,2475,0.0,1.0
2023-03-02,35.3546,35.39,34.98,34.98,9830,35.3546,35.39,34.98,34.98,9830,0.0,1.0
2023-03-03,35.7909,35.82,35.559,35.56,4464,35.7909,35.82,35.559,35.56,4464,0.0,1.0
2023-03-06,35.8069,36.0099,35.79,35.93,37087,35.8069,36.0099,35.79,35.93,37087,0.0,1.0
2023-03-07,35.3836,35.86,35.341,35.86,7863,35.3836,35.86,35.341,35.86,7863,0.0,1.0
2023-03-08,35.4151,35.46,35.28,35.3677,7836,35.4151,35.46,35.28,35.3677,7836,0.0,1.0
2023-03-09,34.9485,35.5499,34.93,35.5499,26414,34.9485,35.5499,34.93,35.5499,26414,0.0,1.0
2023-03-10,34.5416,34.929,34.5101,34.86,3591,34.5416,34.929,34.5101,34.86,3591,0.0,1.0
2023-03-13,34.58,34.6846,34.38,34.38,9959,34.58,34.6846,34.38,34.38,9959,0.0,1.0
2023-03-14,34.9119,34.9588,34.622,34.89,5989,34.9119,34.9588,34.622,34.89,5989,0.0,1.0
2023-03-15,34.6881,34.725,34.44,34.49,13408,34.6881,34.725,34.44,34.49,13408,0.0,1.0
2023-03-16,35.1998,35.27,34.64,34.71,5937,35.1998,35.27,34.64,34.71,5937,0.0,1.0
2023-03-17,34.945,35.165,34.84,35.165,135648,34.945,35.165,34.84,35.165,135648,0.0,1.0
2023-03-20,35.154,35.16,35.03,35.04,8690,35.154,35.16,35.03,35.04,8690,0.0,1.0
2023-03-21,35.5053,35.5053,35.35,35.425,17884,35.5053,35.5053,35.35,35.425,17884,0.0,1.0
2023-03-22,35.185,35.56,35.18,35.51,53792,35.185,35.56,35.18,35.51,53792,0.0,1.0
2023-03-23,35.1602,35.51,34.99,35.19,14474,35.1602,35.51,34.99,35.19,14474,0.0,1.0
2023-03-24,35.25,35.28,34.9701,34.98,4597,35.25,35.28,34.9701,34.98,4597,0.0,1.0
2023-03-27,35.28,35.4999,35.28,35.47,8937,35.28,35.4999,35.28,35.47,8937,0.0,1.0
2023-03-28,35.2535,35.3799,35.18,35.3799,18298,35.2535,35.3799,35.18,35.3799,18298,0.0,1.0
2023-03-29,35.6534,35.7,35.47,35.548,28645,35.6534,35.7,35.47,35.548,28645,0.0,1.0
2023-03-30,35.8079,35.8299,35.6701,35.78,13683,35.8079,35.8299,35.6701,35.78,13683,0.0,1.0
2023-03-31,36.1701,36.2,35.84,35.84,12592,36.1701,36.2,35.84,35.84,12592,0.0,1.0
2023-04-03,36.3191,36.34,36.17,36.29,16340,36.3191,36.34,36.17,36.29,16340,0.0,1.0
2023-04-04,36.23,36.35,36.095,36.35,24833,36.23,36.35,36.095,36.35,24833,0.0,1.0
2023-04-05,36.1026,36.1026,35.99,35.99,29408,36.1026,36.1026,35.99,35.99,29408,0.0,1.0
2023-04-06,36.2,36.21,36.03,36.03,8854,36.2,36.21,36.03,36.03,8854,0.0,1.0
2023-04-10,36.22,36.22,35.99,35.99,8070,36.22,36.22,35.99,35.99,8070,0.0,1.0
2023-04-11,36.2324,36.32,36.195,36.25,7295,36.2324,36.32,36.195,36.25,7295,0.0,1.0
2023-04-12,36.095,36.34,36.0726,36.27,17666,36.095,36.34,36.0726,36.27,17666,0.0,1.0
2023-04-13,36.45,36.5267,36.16,36.16,6730,36.45,36.5267,36.16,36.16,6730,0.0,1.0
2023-04-14,36.4259,36.575,36.25,36.575,8250,36.4259,36.575,36.25,36.575,8250,0.0,1.0
2023-04-17,36.48,36.48,36.3,36.38,13496,36.48,36.48,36.3,36.38,13496,0.0,1.0
2023-04-18,36.53,36.61,36.47,36.61,27976,36.53,36.61,36.47,36.61,27976,0.0,1.0
2023-04-19,36.56,36.5656,36.3501,36.36,8090,36.56,36.5656,36.3501,36.36,8090,0.0,1.0
2023-04-20,36.3644,36.48,36.2209,36.38,22756,36.3644,36.48,36.2209,36.38,22756,0.0,1.0
2023-04-21,36.3592,36.428,36.27,36.3553,10835,36.3592,36.428,36.27,36.3553,10835,0.0,1.0
2023-04-24,36.4066,36.45,36.26,36.425,82580,36.4066,36.45,36.26,36.425,82580,0.0,1.0
2023-04-25,35.9643,36.26,35.95,36.26,44879,35.9643,36.26,35.95,36.26,44879,0.0,1.0
2023-04-26,35.87,36.03,35.74,35.9501,10019,35.87,36.03,35.74,35.9501,10019,0.0,1.0
2023-04-27,36.3724,36.3724,36.0,36.005,4322,36.3724,36.3724,36.0,36.005,4322,0.0,1.0
2023-04-28,36.6,36.606,36.37,36.37,25769,36.6,36.606,36.37,36.37,25769,0.0,1.0
2023-05-01,36.6061,36.7186,36.595,36.64,22323,36.6061,36.7186,36.595,36.64,22323,0.0,1.0
2023-05-02,36.32,36.33,36.11,36.33,9179,36.32,36.33,36.11,36.33,9179,0.0,1.0
2023-05-03,36.05,36.43,36.05,36.26,8636,36.05,36.43,36.05,36.26,8636,0.0,1.0
2023-05-04,35.8477,35.97,35.82,35.89,6216,35.8477,35.97,35.82,35.89,6216,0.0,1.0
2023-05-05,36.3765,36.4799,36.09,36.09,13464,36.3765,36.4799,36.09,36.09,13464,0.0,1.0
2023-05-08,36.3784,36.4099,36.32,36.341,5913,36.3784,36.4099,36.32,36.341,5913,0.0,1.0
2023-05-09,36.2637,36.3196,36.23,36.31,3830,36.2637,36.3196,36.23,36.31,3830,0.0,1.0
2023-05-10,36.3828,36.44,36.15,36.301,7067,36.3828,36.44,36.15,36.301,7067,0.0,1.0
2023-05-11,36.2957,36.3599,36.23,36.235,4572,36.2957,36.3599,36.23,36.235,4572,0.0,1.0
2023-05-12,36.2732,36.36,36.13,36.36,6657,36.2732,36.36,36.13,36.36,6657,0.0,1.0
2023-05-15,36.3396,36.44,36.22,36.36,23999,36.3396,36.44,36.22,36.36,23999,0.0,1.0
2023-05-16,36.1684,36.31,36.1684,36.25,12254,36.1684,36.31,36.1684,36.25,12254,0.0,1.0
2023-05-17,36.538,36.58,36.205,36.205,9929,36.538,36.58,36.205,36.205,9929,0.0,1.0
2023-05-18,36.8428,36.85,36.4601,36.4601,100970,36.8428,36.85,36.4601,36.4601,100970,0.0,1.0
2023-05-19,36.8061,36.92,36.72,36.9,151156,36.8061,36.92,36.72,36.9,151156,0.0,1.0
2023-05-22,36.7943,36.88,36.732,36.84,12687,36.7943,36.88,36.732,36.84,12687,0.0,1.0
2023-05-23,36.44,36.7699,36.44,36.63,9267,36.44,36.7699,36.44,36.63,9267,0.0,1.0
2023-05-24,36.25,36.2605,36.132,36.24,19555,36.25,36.2605,36.132,36.24,19555,0.0,1.0
2023-05-25,36.4818,36.57,36.36,36.44,7057,36.4818,36.57,36.36,36.44,7057,0.0,1.0
2023-05-26,36.9056,36.95,36.64,36.64,12632,36.9056,36.95,36.64,36.64,12632,0.0,1.0
2023-05-30,36.9,37.03,36.81,37.03,10686,36.9,37.03,36.81,37.03,10686,0.0,1.0
2023-05-31,36.6981,36.7999,36.5901,36.68,13341,36.6981,36.7999,36.5901,36.68,13341,0.0,1.0
2023-06-01,36.962,37.12,36.607,36.62,411459,36.962,37.12,36.607,36.62,411459,0.0,1.0
2023-06-02,37.5175,37.54,37.17,37.27,15332,37.5175,37.54,37.17,37.27,15332,0.0,1.0
2023-06-05,37.4,37.62,37.4,37.55,22716,37.4,37.62,37.4,37.55,22716,0.0,1.0
2023-06-06,37.5247,37.5247,37.36,37.365,69674,37.5247,37.5247,37.36,37.365,69674,0.0,1.0
2023-06-07,37.3607,37.6,37.33,37.6,7141,37.3607,37.6,37.33,37.6,7141,0.0,1.0
2023-06-08,37.5957,37.5957,37.31,37.31,15783,37.5957,37.5957,37.31,37.31,15783,0.0,1.0
2023-06-09,37.6461,37.81,37.61,37.72,6025,37.6461,37.81,37.61,37.72,6025,0.0,1.0
2023-06-12,37.97,37.97,37.7,37.712,7624,37.97,37.97,37.7,37.712,7624,0.0,1.0
2023-06-13,38.23,38.27,38.1,38.13,12229,38.23,38.27,38.1,38.13,12229,0.0,1.0
2023-06-14,38.2156,38.39,38.08,38.3,11446,38.2156,38.39,38.08,38.3,11446,0.0,1.0
2023-06-15,38.7,38.7599,38.26,38.26,11165,38.7,38.7599,38.26,38.26,11165,0.0,1.0
2023-06-16,38.55,38.8061,38.55,38.7979,23808,38.55,38.8061,38.55,38.7979,23808,0.0,1.0
2023-06-20,38.4229,38.4913,38.245,38.35,48563,38.4229,38.4913,38.245,38.35,48563,0.0,1.0
2023-06-21,38.2237,38.38,38.21,38.23,90051,38.2237,38.38,38.21,38.23,90051,0.0,1.0
2023-06-22,38.39,38.39,38.08,38.08,685616,38.39,38.39,38.08,38.08,685616,0.0,1.0
2023-06-23,38.15,38.22,38.0612,38.1,21231,38.15,38.22,38.0612,38.1,21231,0.0,1.0
2023-06-26,37.9256,38.16,37.9256,37.97,7449,37.9256,38.16,37.9256,37.97,7449,0.0,1.0
2023-06-27,38.337,38.36,38.0164,38.05,15256,38.337,38.36,38.0164,38.05,15256,0.0,1.0
2023-06-28,38.2712,38.3994,38.2,38.225,19789,38.2712,38.3994,38.2,38.225,19789,0.0,1.0
2023-06-29,38.49,38.49,38.23,38.24,7709,38.49,38.49,38.23,38.24,7709,0.0,1.0
2023-06-30,39.0,39.0,38.84,38.84,6225,39.0,39.0,38.84,38.84,6225,0.0,1.0
2023-07-03,38.9766,39.01,38.915,38.915,5313,38.9766,39.01,38.915,38.915,5313,0.0,1.0
2023-07-05,38.9275,38.9809,38.87,38.87,12187,38.9275,38.9809,38.87,38.87,12187,0.0,1.0
2023-07-06,38.61,38.63,38.36,38.4451,9921,38.61,38.63,38.36,38.4451,9921,0.0,1.0
2023-07-07,38.545,38.8199,38.545,38.66,7981,38.545,38.8199,38.545,38.66,7981,0.0,1.0
2023-07-10,38.5659,38.59,38.47,38.47,34295,38.5659,38.59,38.47,38.47,34295,0.0,1.0
2023-07-11,38.8466,38.8466,38.65,38.66,58034,38.8466,38.8466,38.65,38.66,58034,0.0,1.0
2023-07-12,39.1269,39.29,39.11,39.15,18658,39.1269,39.29,39.11,39.15,18658,0.0,1.0
2023-07-13,39.46,39.55,39.295,39.38,21438,39.46,39.55,39.295,39.38,21438,0.0,1.0
2023-07-14,39.39,39.55,39.36,39.54,190490,39.39,39.55,39.36,39.54,190490,0.0,1.0
2023-07-17,39.61,39.669,39.46,39.49,45961,39.61,39.669,39.46,39.49,45961,0.0,1.0
2023-07-18,39.9139,39.96,39.58,39.58,34392,39.9139,39.96,39.58,39.58,34392,0.0,1.0
2023-07-19,40.0,40.09,39.916,39.92,80194,40.0,40.09,39.916,39.92,80194,0.0,1.0
2023-07-20,39.72,39.97,39.63,39.93,93289,39.72,39.97,39.63,39.93,93289,0.0,1.0
2023-07-21,39.74,39.91,39.71,39.87,1263616,39.74,39.91,39.71,39.87,1263616,0.0,1.0
2023-07-24,39.87,40.065,39.7541,39.82,681829,39.87,40.065,39.7541,39.82,681829,0.0,1.0
2023-07-25,39.96,40.02,39.78,39.86,391046,39.96,40.02,39.78,39.86,391046,0.0,1.0
2023-07-26,39.96,40.0,39.8101,39.9,321023,39.96,40.0,39.8101,39.9,321023,0.0,1.0
2023-07-27,39.76,40.17,39.7,40.16,258713,39.76,40.17,39.7,40.16,258713,0.0,1.0
2023-07-28,40.03,40.0797,39.93,39.99,314732,40.03,40.0797,39.93,39.99,314732,0.0,1.0
2023-07-31,40.08,40.11,39.9801,40.09,228844,40.08,40.11,39.9801,40.09,228844,0.0,1.0
2023-08-01,40.02,40.03,39.9,40.02,451065,40.02,40.03,39.9,40.02,451065,0.0,1.0
2023-08-02,39.63,39.81,39.5457,39.81,296985,39.63,39.81,39.5457,39.81,296985,0.0,1.0
2023-08-03,39.56,39.61,39.43,39.48,139527,39.56,39.61,39.43,39.48,139527,0.0,1.0
2023-08-04,39.41,39.7886,39.37,39.63,119639,39.41,39.7886,39.37,39.63,119639,0.0,1.0
2023-08-07,39.65,39.65,39.4925,39.52,105086,39.65,39.65,39.4925,39.52,105086,0.0,1.0
2023-08-08,39.525,39.55,39.29,39.39,46470,39.525,39.55,39.29,39.39,46470,0.0,1.0
2023-08-09,39.35,39.59,39.3255,39.59,104016,39.35,39.59,39.3255,39.59,104016,0.0,1.0
2023-08-10,39.3383,39.69,39.25,39.54,102915,39.3383,39.69,39.25,39.54,102915,0.0,1.0
2023-08-11,39.35,39.39,39.2,39.24,97760,39.35,39.39,39.2,39.24,97760,0.0,1.0
2023-08-14,39.49,39.49,39.2601,39.29,47414,39.49,39.49,39.2601,39.29,47414,0.0,1.0
2023-08-15,39.18,39.34,39.14,39.3,90517,39.18,39.34,39.14,39.3,90517,0.0,1.0
2023-08-16,38.97,39.23,38.97,39.18,43998,38.97,39.23,38.97,39.18,43998,0.0,1.0
2023-08-17,38.75,39.06,38.71,39.06,81017,38.75,39.06,38.71,39.06,81017,0.0,1.0
2023-08-18,38.75,38.79,38.5601,38.57,38105,38.75,38.79,38.5601,38.57,38105,0.0,1.0
2023-08-21,38.94,38.989,38.7,38.875,28430,38.94,38.989,38.7,38.875,28430,0.0,1.0
2023-08-22,38.86,39.06,38.83,39.06,54455,38.86,39.06,38.83,39.06,54455,0.0,1.0
2023-08-23,39.17,39.23,38.91,38.94,236634,39.17,39.23,38.91,38.94,236634,0.0,1.0
2023-08-24,38.79,39.2199,38.77,39.2,76561,38.79,39.2199,38.77,39.2,76561,0.0,1.0
2023-08-25,38.9697,39.05,38.6655,38.82,25598,38.9697,39.05,38.6655,38.82,25598,0.0,1.0
2023-08-28,39.1521,39.1699,39.04,39.04,17327,39.1521,39.1699,39.04,39.04,17327,0.0,1.0
2023-08-29,39.54,39.5499,39.17,39.1847,22832,39.54,39.5499,39.17,39.1847,22832,0.0,1.0
2023-08-30,39.69,39.7,39.55,39.62,29728,39.69,39.7,39.55,39.62,29728,0.0,1.0
2023-08-31,39.67,39.77,39.64,39.73,90577,39.67,39.77,39.64,39.73,90577,0.0,1.0
2023-09-01,39.66,39.86,39.6372,39.86,36420,39.66,39.86,39.6372,39.86,36420,0.0,1.0
2023-09-05,39.61,39.7,39.55,39.7,22114,39.61,39.7,39.55,39.7,22114,0.0,1.0
2023-09-06,39.42,39.55,39.275,39.55,81867,39.42,39.55,39.275,39.55,81867,0.0,1.0
2023-09-07,39.2979,39.37,39.1938,39.22,29608,39.2979,39.37,39.1938,39.22,29608,0.0,1.0
2023-09-08,39.37,39.4699,39.2801,39.35,24337,39.37,39.4699,39.2801,39.35,24337,0.0,1.0
2023-09-11,39.56,39.57,39.43,39.5,33297,39.56,39.57,39.43,39.5,33297,0.0,1.0
2023-09-12,39.4,39.56,39.37,39.37,74504,39.4,39.56,39.37,39.37,74504,0.0,1.0
2023-09-13,39.42,39.5,39.35,39.42,42208,39.42,39.5,39.35,39.42,42208,0.0,1.0
2023-09-14,39.69,39.71,39.4583,39.5314,48273,39.69,39.71,39.4583,39.5314,48273,0.0,1.0
2023-09-15,39.34,39.6,39.32,39.58,48485,39.34,39.6,39.32,39.58,48485,0.0,1.0
2023-09-18,39.36,39.43,39.23,39.23,46032,39.36,39.43,39.23,39.23,46032,0.0,1.0
2023-09-19,39.28,39.31,39.0949,39.31,25851,39.28,39.31,39.0949,39.31,25851,0.0,1.0
2023-09-20,39.02,39.37,39.01,39.32,78767,39.02,39.37,39.01,39.32,78767,0.0,1.0
2023-09-21,38.5398,38.77,38.5398,38.76,33267,38.5398,38.77,38.5398,38.76,33267,0.0,1.0
2023-09-22,38.54,38.72,38.4772,38.56,29708,38.54,38.72,38.4772,38.56,29708,0.0,1.0
2023-09-25,38.63,38.63,38.36,38.36,77805,38.63,38.63,38.36,38.36,77805,0.0,1.0
2023-09-26,38.24,38.47,38.15,38.43,35478,38.24,38.47,38.15,38.43,35478,0.0,1.0
2023-09-27,38.22,38.34,38.0101,38.34,50573,38.22,38.34,38.0101,38.34,50573,0.0,1.0
2023-09-28,38.41,38.49,38.1705,38.23,41209,38.41,38.49,38.1705,38.23,41209,0.0,1.0
2023-09-29,38.3502,38.57,38.24,38.5681,75022,38.3502,38.57,38.24,38.5681,75022,0.0,1.0
2023-10-02,38.28,38.4,38.1414,38.28,46548,38.28,38.4,38.1414,38.28,46548,0.0,1.0
2023-10-03,37.97,38.2374,37.8601,38.164,34588,37.97,38.2374,37.8601,38.164,34588,0.0,1.0
2023-10-04,38.22,38.229,37.94,38.02,25951,38.22,38.229,37.94,38.02,25951,0.0,1.0
2023-10-05,38.16,38.205,37.9501,38.1,52754,38.16,38.205,37.9501,38.1,52754,0.0,1.0
2023-10-06,38.43,38.57,37.95,37.95,34050,38.43,38.57,37.95,37.95,34050,0.0,1.0
2023-10-09,38.66,38.67,38.3439,38.38,58199,38.66,38.67,38.3439,38.38,58199,0.0,1.0
2023-10-10,38.81,38.94,38.712,38.712,16319,38.81,38.94,38.712,38.712,16319,0.0,1.0
2023-10-11,38.94,38.9599,38.7173,38.82,18464,38.94,38.9599,38.7173,38.82,18464,0.0,1.0
2023-10-12,38.76,38.92,38.6069,38.82,33308,38.76,38.92,38.6069,38.82,33308,0.0,1.0
2023-10-13,38.61,38.91,38.5232,38.89,17773,38.61,38.91,38.5232,38.89,17773,0.0,1.0
2023-10-16,38.9,38.9387,38.7,38.7,17556,38.9,38.9387,38.7,38.7,17556,0.0,1.0
2023-10-17,38.9,39.0193,38.61,38.7,16999,38.9,39.0193,38.61,38.7,16999,0.0,1.0
2023-10-18,38.52,38.76,38.46,38.73,20170,38.52,38.76,38.46,38.73,20170,0.0,1.0
2023-10-19,38.3,38.66,38.2301,38.54,26179,38.3,38.66,38.2301,38.54,26179,0.0,1.0
2023-10-20,37.96,38.21,37.96,38.2,10852,37.96,38.21,37.96,38.2,10852,0.0,1.0
2023-10-23,37.9,38.16,37.6794,37.78,14892,37.9,38.16,37.6794,37.78,14892,0.0,1.0
2023-10-24,38.08,38.15,37.94,38.05,291647,38.08,38.15,37.94,38.05,291647,0.0,1.0
2023-10-25,37.75,37.95,37.69,37.95,891062,37.75,37.95,37.69,37.95,891062,0.0,1.0
2023-10-26,37.39,37.69,37.3301,37.65,40278,37.39,37.69,37.3301,37.65,40278,0.0,1.0
2023-10-27,37.35,37.6199,37.25,37.6199,15269,37.35,37.6199,37.25,37.6199,15269,0.0,1.0
2023-10-30,37.6,37.6857,37.4317,37.57,9072,37.6,37.6857,37.4317,37.57,9072,0.0,1.0
2023-10-31,37.77,37.81,37.6033,37.78,14206,37.77,37.81,37.6033,37.78,14206,0.0,1.0
2023-11-01,38.11,38.1232,37.79,37.875,16021,38.11,38.1232,37.79,37.875,16021,0.0,1.0
2023-11-02,38.59,38.61,38.27,38.27,272641,38.59,38.61,38.27,38.27,272641,0.0,1.0
2023-11-03,38.8,38.9354,38.7653,38.77,13086,38.8,38.9354,38.7653,38.77,13086,0.0,1.0
2023-11-06,38.9,38.949,38.7501,38.9,22736,38.9,38.949,38.7501,38.9,22736,0.0,1.0
2023-11-07,38.98,39.03,38.825,38.93,24718,38.98,39.03,38.825,38.93,24718,0.0,1.0
2023-11-08,39.01,39.0492,38.86,39.03,17789,39.01,39.0492,38.86,39.03,17789,0.0,1.0
2023-11-09,38.78,39.0398,38.71,39.0,117258,38.78,39.0398,38.71,39.0,117258,0.0,1.0
2023-11-10,39.18,39.24,38.8399,38.88,15415,39.18,39.24,38.8399,38.88,15415,0.0,1.0
2023-11-13,39.2,39.24,39.0401,39.14,328311,39.2,39.24,39.0401,39.14,328311,0.0,1.0
2023-11-14,39.76,39.7934,39.59,39.59,23881,39.76,39.7934,39.59,39.59,23881,0.0,1.0
2023-11-15,39.8,39.89,39.7575,39.83,290395,39.8,39.89,39.7575,39.83,290395,0.0,1.0
2023-11-16,39.84,39.84,39.67,39.77,210561,39.84,39.84,39.67,39.77,210561,0.0,1.0
2023-11-17,39.89,39.91,39.775,39.785,21036,39.89,39.91,39.775,39.785,21036,0.0,1.0
2023-11-20,40.05,40.16,39.89,39.89,56327,40.05,40.16,39.89,39.89,56327,0.0,1.0
2023-11-21,40.08,40.87,39.94,40.04,416209,40.08,40.87,39.94,40.04,416209,0.0,1.0
2023-11-22,40.12,40.21,40.0492,40.19,1186576,40.12,40.21,40.0492,40.19,1186576,0.0,1.0
2023-11-24,40.17,40.17,40.1036,40.14,23042,40.17,40.17,40.1036,40.14,23042,0.0,1.0
2023-11-27,40.16,40.19,40.0827,40.09,86352,40.16,40.19,40.0827,40.09,86352,0.0,1.0
2023-11-28,40.17,40.23,40.01,40.11,54796,40.17,40.23,40.01,40.11,54796,0.0,1.0
2023-11-29,40.16,40.34,40.13,40.26,56342,40.16,40.34,40.13,40.26,56342,0.0,1.0
2023-11-30,40.28,40.28,40.0305,40.18,97122,40.28,40.28,40.0305,40.18,97122,0.0,1.0
2023-12-01,40.45,40.46,40.1478,40.1478,145200,40.45,40.46,40.1478,40.1478,145200,0.0,1.0
2023-12-04,40.3,40.3099,40.1301,40.28,25628,40.3,40.3099,40.1301,40.28,25628,0.0,1.0
2023-12-05,40.29,40.34,40.14,40.14,606468,40.29,40.34,40.14,40.14,606468,0.0,1.0
2023-12-06,40.18,40.38,40.1241,40.35,62635,40.18,40.38,40.1241,40.35,62635,0.0,1.0
2023-12-07,40.38,40.41,40.29,40.3,16210,40.38,40.41,40.29,40.3,16210,0.0,1.0
2023-12-08,40.53,40.56,40.36,40.37,26279,40.53,40.56,40.36,40.37,26279,0.0,1.0
2023-12-11,40.62,40.63,40.43,40.43,51303,40.62,40.63,40.43,40.43,51303,0.0,1.0
2023-12-12,40.74,40.7788,40.56,40.57,38135,40.74,40.7788,40.56,40.57,38135,0.0,1.0
2023-12-13,41.16,41.18,40.73,40.73,29997,41.16,41.18,40.73,40.73,29997,0.0,1.0
2023-12-14,41.24,41.376,41.12,41.32,194041,41.24,41.376,41.12,41.32,194041,0.0,1.0
2023-12-15,41.2854,41.31,41.15,41.27,31232,41.2854,41.31,41.15,41.27,31232,0.0,1.0
2023-12-18,41.42,41.45,41.3201,41.38,228001,41.42,41.45,41.3201,41.38,228001,0.0,1.0
2023-12-19,41.54,41.56,41.38,41.38,45941,41.54,41.56,41.38,41.38,45941,0.0,1.0
2023-12-20,41.14,41.63,41.11,41.46,438127,41.14,41.63,41.11,41.46,438127,0.0,1.0
2023-12-21,41.38,41.4,41.17,41.27,119688,41.38,41.4,41.17,41.27,119688,0.0,1.0
2023-12-22,41.5,41.574,41.41,41.46,36782,41.5,41.574,41.41,41.46,36782,0.0,1.0
2023-12-26,41.64,41.65,41.42,41.42,73220,41.64,41.65,41.42,41.42,73220,0.0,1.0
2023-12-27,41.68,42.03,41.18,41.5,41269,41.68,42.03,41.18,41.5,41269,0.0,1.0
2023-12-28,41.69,41.7375,41.64,41.72,40228,41.69,41.7375,41.64,41.72,40228,0.0,1.0
2023-12-29,41.62,41.72,41.5101,41.701,231126,41.62,41.72,41.5101,41.701,231126,0.0,1.0
2024-01-02,41.4,41.51,41.3,41.3604,20851,41.4,41.51,41.3,41.3604,20851,0.0,1.0
2024-01-03,41.2,41.32,41.15,41.25,22364,41.2,41.32,41.15,41.25,22364,0.0,1.0
2024-01-04,41.06,41.3172,41.06,41.12,30323,41.06,41.3172,41.06,41.12,30323,0.0,1.0
2024-01-05,41.17,41.29,41.04,41.19,39329,41.17,41.29,41.04,41.19,39329,0.0,1.0
2024-01-08,41.55,41.575,41.24,41.24,26771,41.55,41.575,41.24,41.24,26771,0.0,1.0
2024-01-09,41.5022,41.5898,41.3771,41.38,41959,41.5022,41.5898,41.3771,41.38,41959,0.0,1.0
2024-01-10,41.75,41.78,41.51,41.51,47683,41.75,41.78,41.51,41.51,47683,0.0,1.0
2024-01-11,41.71,41.73,41.45,41.72,116516,41.71,41.73,41.45,41.72,116516,0.0,1.0
2024-01-12,41.715,41.84,41.645,41.84,35450,41.715,41.84,41.645,41.84,35450,0.0,1.0
2024-01-16,41.61,41.7,41.4937,41.5977,28114,41.61,41.7,41.4937,41.5977,28114,0.0,1.0
2024-01-17,41.4399,41.44,41.289,41.37,29865,41.4399,41.44,41.289,41.37,29865,0.0,1.0
2024-01-18,41.68,41.7063,41.43,41.5286,26047,41.68,41.7063,41.43,41.5286,26047,0.0,1.0
2024-01-19,42.07,42.1093,41.76,41.8,14186,42.07,42.1093,41.76,41.8,14186,0.0,1.0
2024-01-22,42.17,42.2913,42.09,42.16,19697,42.17,42.2913,42.09,42.16,19697,0.0,1.0
2024-01-23,42.3,42.3,42.1001,42.23,89937,42.3,42.3,42.1001,42.23,89937,0.0,1.0
2024-01-24,42.23,42.48,42.23,42.41,450325,42.23,42.48,42.23,42.41,450325,0.0,1.0
2024-01-25,42.46,42.46,42.2848,42.4,236852,42.46,42.46,42.2848,42.4,236852,0.0,1.0
2024-01-26,42.412,42.5199,42.38,42.38,17490,42.412,42.5199,42.38,42.38,17490,0.0,1.0
2024-01-29,42.65,42.65,42.39,42.4032,23233,42.65,42.65,42.39,42.4032,23233,0.0,1.0
2024-01-30,42.58,42.6488,42.55,42.55,38255,42.58,42.6488,42.55,42.55,38255,0.0,1.0
2024-01-31,42.08,42.4291,42.08,42.42,52845,42.08,42.4291,42.08,42.42,52845,0.0,1.0
2024-02-01,42.47,42.52,42.1686,42.19,62905,42.47,42.52,42.1686,42.19,62905,0.0,1.0
2024-02-02,42.83,42.8899,42.5,42.5,86020,42.83,42.8899,42.5,42.5,86020,0.0,1.0
2024-02-05,42.74,42.8102,42.59,42.73,29895,42.74,42.8102,42.59,42.73,29895,0.0,1.0
2024-02-06,42.82,42.82,42.7001,42.75,23389,42.82,42.82,42.7001,42.75,23389,0.0,1.0
2024-02-07,43.02,43.06,42.9,42.9,35185,43.02,43.06,42.9,42.9,35185,0.0,1.0
2024-02-08,43.07,43.0799,42.98,43.0,12290,43.07,43.0799,42.98,43.0,12290,0.0,1.0
2024-02-09,43.17,43.2314,43.06,43.06,15026,43.17,43.2314,43.06,43.06,15026,0.0,1.0
2024-02-12,43.1711,43.33,43.1308,43.193,26746,43.1711,43.33,43.1308,43.193,26746,0.0,1.0
2024-02-13,42.76,42.9,42.5734,42.7401,18191,42.76,42.9,42.5734,42.7401,18191,0.0,1.0
2024-02-14,43.05,43.079,42.854,42.87,38302,43.05,43.079,42.854,42.87,38302,0.0,1.0
2024-02-15,43.18,43.23,43.08,43.11,64597,43.18,43.23,43.08,43.11,64597,0.0,1.0
2024-02-16,43.07,43.28,43.06,43.18,49501,43.07,43.28,43.06,43.18,49501,0.0,1.0
2024-02-20,42.91,43.03,42.8314,42.93,831927,42.91,43.03,42.8314,42.93,831927,0.0,1.0
2024-02-21,42.95,42.95,42.76,42.8701,532880,42.95,42.95,42.76,42.8701,532880,0.0,1.0
2024-02-22,43.53,43.535,43.3,43.31,635595,43.53,43.535,43.3,43.31,635595,0.0,1.0
2024-02-23,43.54,43.64,43.5,43.64,35611,43.54,43.64,43.5,43.64,35611,0.0,1.0
2024-02-26,43.52,43.57,43.45,43.56,36685,43.52,43.57,43.45,43.56,36685,0.0,1.0
2024-02-27,43.53,43.53,43.41,43.53,18392,43.53,43.53,43.41,43.53,18392,0.0,1.0
2024-02-28,43.49,43.5186,43.4201,43.45,13028,43.49,43.5186,43.4201,43.45,13028,0.0,1.0
2024-02-29,43.61,43.68,43.53,43.58,18614,43.61,43.68,43.53,43.58,18614,0.0,1.0
2024-03-01,43.86,43.86,43.63,43.63,29854,43.86,43.86,43.63,43.63,29854,0.0,1.0
2024-03-04,43.78,43.91,43.77,43.8,24854,43.78,43.91,43.77,43.8,24854,0.0,1.0
2024-03-05,43.58,43.705,43.42,43.66,12973,43.58,43.705,43.42,43.66,12973,0.0,1.0
2024-03-06,43.66,43.79,43.61,43.71,17784,43.66,43.79,43.61,43.71,17784,0.0,1.0
2024-03-07,43.92,43.95,43.7912,43.82,45400,43.92,43.95,43.7912,43.82,45400,0.0,1.0
2024-03-08,43.7851,44.08,43.74,43.91,5200,43.7851,44.08,43.74,43.91,5200,0.0,1.0
2024-03-11,43.72,43.75,43.623,43.68,8294,43.72,43.75,43.623,43.68,8294,0.0,1.0
2024-03-12,44.037,44.0589,43.73,43.82,5810,44.037,44.0589,43.73,43.82,5810,0.0,1.0
2024-03-13,43.98,44.05,43.94,44.0191,9448,43.98,44.05,43.94,44.0191,9448,0.0,1.0
2024-03-14,43.96,43.97,43.855,43.93,1780347,43.96,43.97,43.855,43.93,1780347,0.0,1.0
2024-03-15,43.81,43.8796,43.72,43.805,708747,43.81,43.8796,43.72,43.805,708747,0.0,1.0
2024-03-18,43.97,44.0706,43.94,44.01,14625,43.97,44.0706,43.94,44.01,14625,0.0,1.0
2024-03-19,44.1,44.1,43.8738,43.8738,364620,44.1,44.1,43.8738,43.8738,364620,0.0,1.0
2024-03-20,44.33,44.33,44.0515,44.09,682893,44.33,44.33,44.0515,44.09,682893,0.0,1.0
2024-03-21,44.4,44.45,44.35,44.37,74832,44.4,44.45,44.35,44.37,74832,0.0,1.0
2024-03-22,44.34,44.43,44.33,44.36,153077,44.34,44.43,44.33,44.36,153077,0.0,1.0
2024-03-25,44.3,44.3481,44.26,44.26,15555,44.3,44.3481,44.26,44.26,15555,0.0,1.0
2024-03-26,44.27,44.3999,44.26,44.34,14228,44.27,44.3999,44.26,44.34,14228,0.0,1.0
2024-03-27,44.44,44.47,44.3101,44.46,17570,44.44,44.47,44.3101,44.46,17570,0.0,1.0
2024-03-28,44.45,44.5599,44.45,44.47,24071,44.45,44.5599,44.45,44.47,24071,0.0,1.0
2024-04-01,44.41,44.5112,44.4,44.51,21251,44.41,44.5112,44.4,44.51,21251,0.0,1.0
2024-04-02,44.305,44.305,44.2,44.26,51775,44.305,44.305,44.2,44.26,51775,0.0,1.0
2024-04-03,44.31,44.4099,44.23,44.23,193600,44.31,44.4099,44.23,44.23,193600,0.0,1.0
2024-04-04,44.05,44.5506,44.01,44.49,17777,44.05,44.5506,44.01,44.49,17777,0.0,1.0
2024-04-05,44.25,44.375,44.07,44.07,24921,44.25,44.375,44.07,44.07,24921,0.0,1.0
2024-04-08,44.3,44.3865,44.2716,44.31,12649,44.3,44.3865,44.2716,44.31,12649,0.0,1.0
2024-04-09,44.34,44.4,44.11,44.4,18237,44.34,44.4,44.11,44.4,18237,0.0,1.0
2024-04-10,44.11,44.163,44.03,44.05,36647,44.11,44.163,44.03,44.05,36647,0.0,1.0
2024-04-11,44.33,44.38,44.03,44.19,2148319,44.33,44.38,44.03,44.19,2148319,0.0,1.0
2024-04-12,43.91,44.17,43.84,44.16,191099,43.91,44.17,43.84,44.16,191099,0.0,1.0
2024-04-15,43.63,44.17,43.5619,44.17,80946,43.63,44.17,43.5619,44.17,80946,0.0,1.0
2024-04-16,43.59,43.72,43.49,43.64,118922,43.59,43.72,43.49,43.64,118922,0.0,1.0
2024-04-17,43.36,43.69,43.3439,43.68,34573,43.36,43.69,43.3439,43.68,34573,0.0,1.0
2024-04-18,43.32,43.61,43.2807,43.38,33189,43.32,43.61,43.2807,43.38,33189,0.0,1.0
2024-04-19,43.09,43.37,42.99,43.31,17366,43.09,43.37,42.99,43.31,17366,0.0,1.0
2024-04-22,43.38,43.52,43.1051,43.245,49867,43.38,43.52,43.1051,43.245,49867,0.0,1.0
2024-04-23,43.7216,43.76,43.485,43.49,29144,43.7216,43.76,43.485,43.49,29144,0.0,1.0
2024-04-24,43.79,43.84,43.6062,43.76,10525,43.79,43.84,43.6062,43.76,10525,0.0,1.0
2024-04-25,43.59,43.65,43.29,43.34,34464,43.59,43.65,43.29,43.34,34464,0.0,1.0
2024-04-26,43.92,44.008,43.83,43.83,36002,43.92,44.008,43.83,43.83,36002,0.0,1.0
2024-04-29,44.07,44.07,43.97,44.02,28317,44.07,44.07,43.97,44.02,28317,0.0,1.0
2024-04-30,43.61,44.04,43.585,43.97,54546,43.61,44.04,43.585,43.97,54546,0.0,1.0
2024-05-01,43.43,43.8951,43.43,43.49,13930,43.43,43.8951,43.43,43.49,13930,0.0,1.0
2024-05-02,43.72,43.78,43.45,43.67,28403,43.72,43.78,43.45,43.67,28403,0.0,1.0
2024-05-03,44.18,44.19,44.055,44.06,20799,44.18,44.19,44.055,44.06,20799,0.0,1.0
2024-05-06,44.43,44.43,44.29,44.29,29725,44.43,44.43,44.29,44.29,29725,0.0,1.0
2024-05-07,44.55,44.5508,44.45,44.5,63891,44.55,44.5508,44.45,44.5,63891,0.0,1.0
2024-05-08,44.52,44.5599,44.435,44.44,16036,44.52,44.5599,44.435,44.44,16036,0.0,1.0
2024-05-09,44.67,44.6997,44.52,44.54,22781,44.67,44.6997,44.52,44.54,22781,0.0,1.0
2024-05-10,44.79,44.83,44.701,44.83,21521,44.79,44.83,44.701,44.83,21521,0.0,1.0
2024-05-13,44.74,44.8045,44.72,44.7696,12925,44.74,44.8045,44.72,44.7696,12925,0.0,1.0
2024-05-14,44.89,44.92,44.75,44.78,19625,44.89,44.92,44.75,44.78,19625,0.0,1.0
2024-05-15,45.24,45.24,45.005,45.04,111820,45.24,45.24,45.005,45.04,111820,0.0,1.0
2024-05-16,45.19,45.28,45.1701,45.24,52942,45.19,45.28,45.1701,45.24,52942,0.0,1.0
2024-05-17,45.21,45.225,45.138,45.19,41461,45.21,45.225,45.138,45.19,41461,0.0,1.0
2024-05-20,45.29,45.33,45.24,45.33,49918,45.29,45.33,45.24,45.33,49918,0.0,1.0
2024-05-21,45.38,45.38,45.2126,45.28,62945,45.38,45.38,45.2126,45.28,62945,0.0,1.0
2024-05-22,45.25,45.3499,45.2,45.28,56574,45.25,45.3499,45.2,45.28,56574,0.0,1.0
2024-05-23,45.17,45.45,45.0945,45.45,26906,45.17,45.45,45.0945,45.45,26906,0.0,1.0
2024-05-24,45.32,45.36,45.24,45.26,11545,45.32,45.36,45.24,45.26,11545,0.0,1.0
2024-05-28,45.3344,45.41,45.23,45.41,9200,45.3344,45.41,45.23,45.41,9200,0.0,1.0
2024-05-29,45.22,45.24,45.1312,45.16,36261,45.22,45.24,45.1312,45.16,36261,0.0,1.0
2024-05-30,45.05,45.1852,45.01,45.13,18077,45.05,45.1852,45.01,45.13,18077,0.0,1.0
2024-05-31,45.31,45.31,44.79,45.0,12431,45.31,45.31,44.79,45.0,12431,0.0,1.0
2024-06-03,45.31,45.4199,45.06,45.35,13137,45.31,45.4199,45.06,45.35,13137,0.0,1.0
2024-06-04,45.34,45.39,45.202,45.3199,8291,45.34,45.39,45.202,45.3199,8291,0.0,1.0
2024-06-05,45.5502,45.5586,45.365,45.4999,10222,45.5502,45.5586,45.365,45.4999,10222,0.0,1.0
2024-06-06,45.5602,45.5929,45.4819,45.5929,25073,45.5602,45.5929,45.4819,45.5929,25073,0.0,1.0
2024-06-07,45.6031,45.6682,45.55,45.55,8926,45.6031,45.6682,45.55,45.55,8926,0.0,1.0
2024-06-10,45.6289,45.6626,45.583,45.6041,8821,45.6289,45.6626,45.583,45.6041,8821,0.0,1.0
2024-06-11,45.71,45.72,45.53,45.6199,37764,45.71,45.72,45.53,45.6199,37764,0.0,1.0
2024-06-12,45.84,45.9,45.58,45.87,98842,45.84,45.9,45.58,45.87,98842,0.0,1.0
2024-06-13,45.8608,45.8736,45.79,45.825,9624,45.8608,45.8736,45.79,45.825,9624,0.0,1.0
2024-06-14,45.9,45.9,45.8,45.86,47861,45.9,45.9,45.8,45.86,47861,0.0,1.0
2024-06-17,45.9336,45.96,45.82,45.82,19523,45.9336,45.96,45.82,45.82,19523,0.0,1.0
2024-06-18,45.9698,45.99,45.93,45.93,14345,45.9698,45.99,45.93,45.93,14345,0.0,1.0
2024-06-20,45.93,46.0,45.91,45.98,19508,45.93,46.0,45.91,45.98,19508,0.0,1.0
2024-06-21,45.95,45.995,45.9,45.9,57842,45.95,45.995,45.9,45.9,57842,0.0,1.0
2024-06-24,45.95,46.03,45.95,45.97,29320,45.95,46.03,45.95,45.97,29320,0.0,1.0
2024-06-25,46.02,46.0399,45.95,46.0,398594,46.02,46.0399,45.95,46.0,398594,0.0,1.0
2024-06-26,46.0,46.05,46.0,46.03,469449,46.0,46.05,46.0,46.03,469449,0.0,1.0
2024-06-27,46.055,46.09,46.02,46.035,21859,46.055,46.09,46.02,46.035,21859,0.0,1.0
2024-06-28,46.06,46.12,46.04,46.095,29638,46.06,46.12,46.04,46.095,29638,0.0,1.0
2024-07-01,46.11,46.14,46.04,46.07,21942,46.11,46.14,46.04,46.07,21942,0.0,1.0
2024-07-02,46.16,46.19,46.09,46.1499,37057,46.16,46.19,46.09,46.1499,37057,0.0,1.0
2024-07-03,46.2,46.21,46.15,46.15,19569,46.2,46.21,46.15,46.15,19569,0.0,1.0
2024-07-05,46.24,46.24,46.14,46.14,8779,46.24,46.24,46.14,46.14,8779,0.0,1.0
2024-07-08,46.225,46.27,46.2,46.26,26567,46.225,46.27,46.2,46.26,26567,0.0,1.0
2024-07-09,46.22,46.2799,46.2,46.23,42136,46.22,46.2799,46.2,46.23,42136,0.0,1.0
2024-07-10,46.26,46.31,46.21,46.31,22127,46.26,46.31,46.21,46.31,22127,0.0,1.0
2024-07-11,46.22,46.2837,46.22,46.23,23111,46.22,46.2837,46.22,46.23,23111,0.0,1.0
2024-07-12,46.31,46.32,46.2514,46.3076,17774,46.31,46.32,46.2514,46.3076,17774,0.0,1.0
2024-07-15,46.295,46.32,46.2563,46.27,48934,46.295,46.32,46.2563,46.27,48934,0.0,1.0
2024-07-16,46.3118,46.3799,46.26,46.32,40504,46.3118,46.3799,46.26,46.32,40504,0.0,1.0
2024-07-17,46.33,46.39,46.2687,46.34,56728,46.33,46.39,46.2687,46.34,56728,0.0,1.0
2024-07-18,46.37,46.39,46.27,46.33,206124,46.37,46.39,46.27,46.33,206124,0.0,1.0
2024-07-19,46.37,46.42,46.33,46.42,339712,46.37,46.42,46.33,46.42,339712,0.0,1.0
2024-07-22,46.68,46.71,46.47,46.54,334147,46.68,46.71,46.47,46.54,334147,0.0,1.0
2024-07-23,46.58,46.7682,46.5742,46.68,423978,46.58,46.7682,46.5742,46.68,423978,0.0,1.0
2024-07-24,45.88,46.4,45.8785,46.4,236132,45.88,46.4,45.8785,46.4,236132,0.0,1.0
2024-07-25,45.81,46.25,45.725,45.87,234223,45.81,46.25,45.725,45.87,234223,0.0,1.0
2024-07-26,46.0734,46.27,45.97,46.07,127024,46.0734,46.27,45.97,46.07,127024,0.0,1.0
2024-07-29,46.17,46.33,46.05,46.22,342521,46.17,46.33,46.05,46.22,342521,0.0,1.0
2024-07-30,46.005,46.23,45.82,46.2,117434,46.005,46.23,45.82,46.2,117434,0.0,1.0
2024-07-31,46.48,46.619,46.3001,46.43,237165,46.48,46.619,46.3001,46.43,237165,0.0,1.0
2024-08-01,46.1,46.68,45.8513,46.605,72788,46.1,46.68,45.8513,46.605,72788,0.0,1.0
2024-08-02,45.52,45.82,45.2312,45.82,78693,45.52,45.82,45.2312,45.82,78693,0.0,1.0
2024-08-05,44.4619,45.22,43.77,43.91,175313,44.4619,45.22,43.77,43.91,175313,0.0,1.0
2024-08-06,44.91,45.34,44.63,44.75,74715,44.91,45.34,44.63,44.75,74715,0.0,1.0
2024-08-07,44.68,45.43,44.64,45.37,136827,44.68,45.43,44.64,45.37,136827,0.0,1.0
2024-08-08,45.4,45.43,44.96,44.96,43529,45.4,45.43,44.96,44.96,43529,0.0,1.0
2024-08-09,45.538,45.6,45.3,45.32,227264,45.538,45.6,45.3,45.32,227264,0.0,1.0
2024-08-12,45.56,45.7296,45.46,45.66,63137,45.56,45.7296,45.46,45.66,63137,0.0,1.0
2024-08-13,46.13,46.13,45.7637,45.79,63581,46.13,46.13,45.7637,45.79,63581,0.0,1.0
2024-08-14,46.27,46.298,45.9548,46.15,51703,46.27,46.298,45.9548,46.15,51703,0.0,1.0
2024-08-15,46.7,46.72,46.5,46.5,28976,46.7,46.72,46.5,46.5,28976,0.0,1.0
2024-08-16,46.82,46.82,46.65,46.6675,31040,46.82,46.82,46.65,46.6675,31040,0.0,1.0
2024-08-19,47.0548,47.0548,46.77,46.84,41108,47.0548,47.0548,46.77,46.84,41108,0.0,1.0
2024-08-20,46.998,47.13,46.9213,47.07,42292,46.998,47.13,46.9213,47.07,42292,0.0,1.0
2024-08-21,47.17,47.19,46.9701,47.08,137344,47.17,47.19,46.9701,47.08,137344,0.0,1.0
2024-08-22,46.85,47.3,46.81,47.18,34638,46.85,47.3,46.81,47.18,34638,0.0,1.0
2024-08-23,47.215,47.245,46.9931,47.0,36196,47.215,47.245,46.9931,47.0,36196,0.0,1.0
2024-08-26,47.18,47.296,47.075,47.296,29414,47.18,47.296,47.075,47.296,29414,0.0,1.0
2024-08-27,47.23,47.23,47.03,47.14,10098,47.23,47.23,47.03,47.14,10098,0.0,1.0
2024-08-28,47.04,47.28,46.93,47.28,25361,47.04,47.28,46.93,47.28,25361,0.0,1.0
2024-08-29,47.08,47.33,46.9921,47.22,55911,47.08,47.33,46.9921,47.22,55911,0.0,1.0
2024-08-30,47.37,47.4,46.96,47.19,86362,47.37,47.4,46.96,47.19,86362,0.0,1.0
2024-09-03,46.73,47.27,46.56,47.27,15850,46.73,47.27,46.56,47.27,15850,0.0,1.0
2024-09-04,46.69,46.86,46.575,46.7,27388,46.69,46.86,46.575,46.7,27388,0.0,1.0
2024-09-05,46.61,46.84,46.43,46.68,39123,46.61,46.84,46.43,46.68,39123,0.0,1.0
2024-09-06,46.02,46.63,45.99,46.54,37285,46.02,46.63,45.99,46.54,37285,0.0,1.0
2024-09-09,46.45,46.47,46.2379,46.347074,141133,46.45,46.47,46.2379,46.347074,141133,0.0,1.0
2024-09-10,46.59,46.59,46.2565,46.48,51555,46.59,46.59,46.2565,46.48,51555,0.0,1.0
2024-09-11,46.86,46.89,46.0,46.54,41050,46.86,46.89,46.0,46.54,41050,0.0,1.0
2024-09-12,47.13,47.17,46.83,46.86,16237,47.13,47.17,46.83,46.86,16237,0.0,1.0
2024-09-13,47.302,47.36,47.19,47.19,10382,47.302,47.36,47.19,47.19,10382,0.0,1.0
2024-09-16,47.4,47.4,47.17,47.26,14224,47.4,47.4,47.17,47.26,14224,0.0,1.0
2024-09-17,47.37,47.52,47.2697,47.46,18101,47.37,47.52,47.2697,47.46,18101,0.0,1.0
2024-09-18,47.29,47.6299,47.2162,47.36,47274,47.29,47.6299,47.2162,47.36,47274,0.0,1.0
2024-09-19,47.82,47.9,47.61,47.67,27244,47.82,47.9,47.61,47.67,27244,0.0,1.0
2024-09-20,47.72,47.78,47.54,47.74,42743,47.72,47.78,47.54,47.74,42743,0.0,1.0
2024-09-23,47.87,47.87,47.7367,47.7367,48007,47.87,47.87,47.7367,47.7367,48007,0.0,1.0
2024-09-24,47.9135,47.9499,47.73,47.875,486291,47.9135,47.9499,47.73,47.875,486291,0.0,1.0
2024-09-25,47.9,47.97,47.8125,47.9318,803934,47.9,47.97,47.8125,47.9318,803934,0.0,1.0
2024-09-26,48.02,48.13,47.88,48.13,208243,48.02,48.13,47.88,48.13,208243,0.0,1.0
2024-09-27,47.97,48.1189,47.91,48.0,162314,47.97,48.1189,47.91,48.0,162314,0.0,1.0
2024-09-30,48.11,48.11,47.8082,47.82,31192,48.11,48.11,47.8082,47.82,31192,0.0,1.0
2024-10-01,47.82,48.0396,47.6875,47.98,32544,47.82,48.0396,47.6875,47.98,32544,0.0,1.0
2024-10-02,47.83,47.87,47.75,47.77,12513,47.83,47.87,47.75,47.77,12513,0.0,1.0
2024-10-03,47.77,47.8299,47.61,47.8299,9852,47.77,47.8299,47.61,47.8299,9852,0.0,1.0
2024-10-04,47.9899,47.9899,47.759,47.94,9329,47.9899,47.9899,47.759,47.94,9329,0.0,1.0
2024-10-07,47.71,47.9,47.6583,47.84,44178,47.71,47.9,47.6583,47.84,44178,0.0,1.0
2024-10-08,47.9843,47.999,47.78,47.78,21017,47.9843,47.999,47.78,47.78,21017,0.0,1.0
2024-10-09,48.12,48.18,47.92,47.96,1771413,48.12,48.18,47.92,47.96,1771413,0.0,1.0
2024-10-10,48.14,48.22,48.0212,48.12,1040710,48.14,48.22,48.0212,48.12,1040710,0.0,1.0
2024-10-11,48.3131,48.334,48.05,48.22,42238,48.3131,48.334,48.05,48.22,42238,0.0,1.0
2024-10-14,48.45,48.5099,48.3975,48.423,136369,48.45,48.5099,48.3975,48.423,136369,0.0,1.0
2024-10-15,48.3035,48.525,48.2733,48.46,13661,48.3035,48.525,48.2733,48.46,13661,0.0,1.0
2024-10-16,48.47,48.47,48.283,48.32,120481,48.47,48.47,48.283,48.32,120481,0.0,1.0
2024-10-17,48.39,48.5621,48.39,48.54,23390,48.39,48.5621,48.39,48.54,23390,0.0,1.0
2024-10-18,48.55,48.64,48.5,48.54,97829,48.55,48.64,48.5,48.54,97829,0.0,1.0
2024-10-21,48.48,48.54,48.37,48.53,18216,48.48,48.54,48.37,48.53,18216,0.0,1.0
2024-10-22,48.51,48.5683,48.37,48.37,15719,48.51,48.5683,48.37,48.37,15719,0.0,1.0
2024-10-23,48.24,48.4189,48.1,48.4,34009,48.24,48.4189,48.1,48.4,34009,0.0,1.0
2024-10-24,48.35,48.39,48.1801,48.33,11666,48.35,48.39,48.1801,48.33,11666,0.0,1.0
2024-10-25,48.3,48.5891,48.2608,48.43,50189,48.3,48.5891,48.2608,48.43,50189,0.0,1.0
2024-10-28,48.41,48.5,48.4,48.5,16895,48.41,48.5,48.4,48.5,16895,0.0,1.0
2024-10-29,48.48,48.5624,48.29,48.29,35942,48.48,48.5624,48.29,48.29,35942,0.0,1.0
2024-10-30,48.32,48.56,48.31,48.38,46994,48.32,48.56,48.31,48.38,46994,0.0,1.0
2024-10-31,47.71,48.12,47.71,48.12,49834,47.71,48.12,47.71,48.12,49834,0.0,1.0
2024-11-01,47.87,48.12,47.85,47.96,25472,47.87,48.12,47.85,47.96,25472,0.0,1.0
2024-11-04,47.88,48.0092,47.76,47.97,2523422,47.88,48.0092,47.76,47.97,2523422,0.0,1.0
2024-11-05,48.16,48.2354,47.86,47.86,260726,48.16,48.2354,47.86,47.86,260726,0.0,1.0
2024-11-06,48.93,48.93,48.7,48.78,34487,48.93,48.93,48.7,48.78,34487,0.0,1.0
2024-11-07,49.15,49.18,48.97,48.97,17224,49.15,49.18,48.97,48.97,17224,0.0,1.0
2024-11-08,49.17,49.25,49.15,49.2,29181,49.17,49.25,49.15,49.2,29181,0.0,1.0
2024-11-11,49.19,49.271,49.146,49.21,20049,49.19,49.271,49.146,49.21,20049,0.0,1.0
2024-11-12,49.13,49.2399,49.025,49.19,73267,49.13,49.2399,49.025,49.19,73267,0.0,1.0
2024-11-13,49.165,49.2885,49.1,49.14,17837,49.165,49.2885,49.1,49.14,17837,0.0,1.0
2024-11-14,49.02,49.3299,49.02,49.3299,70614,49.02,49.3299,49.02,49.3299,70614,0.0,1.0
2024-11-15,48.64,48.9,48.59,48.84,28638,48.64,48.9,48.59,48.84,28638,0.0,1.0
2024-11-18,48.83,48.8505,48.67,48.79,15777,48.83,48.8505,48.67,48.79,15777,0.0,1.0
2024-11-19,48.95,48.95,48.56,48.56,29123,48.95,48.95,48.56,48.56,29123,0.0,1.0
2024-11-20,48.92,48.95,48.63,48.7368,80545,48.92,48.95,48.63,48.7368,80545,0.0,1.0
2024-11-21,48.99,49.0967,48.775,48.95,22771,48.99,49.0967,48.775,48.95,22771,0.0,1.0
2024-11-22,49.19,49.23,49.05,49.065,27484,49.19,49.23,49.05,49.065,27484,0.0,1.0
2024-11-25,49.24,49.3874,49.1908,49.27,14870,49.24,49.3874,49.1908,49.27,14870,0.0,1.0
2024-11-26,49.47,49.47,49.31,49.4499,25955,49.47,49.47,49.31,49.4499,25955,0.0,1.0
2024-11-27,49.32,49.44,47.34,49.35,35233,49.32,49.44,47.34,49.35,35233,0.0,1.0
2024-11-29,49.5,49.541,49.43,49.43,4820,49.5,49.541,49.43,49.43,4820,0.0,1.0
2024-12-02,49.55,49.6139,49.51,49.51,18440,49.55,49.6139,49.51,49.51,18440,0.0,1.0
2024-12-03,49.56,49.62,49.51,49.53,29777,49.56,49.62,49.51,49.53,29777,0.0,1.0
2024-12-04,49.68,49.7247,49.61,49.63,29606,49.68,49.7247,49.61,49.63,29606,0.0,1.0
2024-12-05,49.63,49.7476,49.63,49.68,21689,49.63,49.7476,49.63,49.68,21689,0.0,1.0
2024-12-06,49.76,49.78,49.68,49.77,18427,49.76,49.78,49.68,49.77,18427,0.0,1.0
2024-12-09,49.5809,49.7199,49.56,49.71,24569,49.5809,49.7199,49.56,49.71,24569,0.0,1.0
2024-12-10,49.5,49.678,49.5,49.61,12305,49.5,49.678,49.5,49.61,12305,0.0,1.0
2024-12-11,49.76,49.7906,49.67,49.76,20881,49.76,49.7906,49.67,49.76,20881,0.0,1.0
2024-12-12,49.6224,49.74,49.57,49.65,40548,49.6224,49.74,49.57,49.65,40548,0.0,1.0
2024-12-13,49.64,49.84,49.54,49.84,17500,49.64,49.84,49.54,49.84,17500,0.0,1.0
2024-12-16,49.68,49.7435,49.64,49.66,8971,49.68,49.7435,49.64,49.66,8971,0.0,1.0
2024-12-17,49.59,49.67,49.5544,49.6576,19905,49.59,49.67,49.5544,49.6576,19905,0.0,1.0
2024-12-18,48.8563,49.77,48.8563,49.61,36213,48.8563,49.77,48.8563,49.61,36213,0.0,1.0
2024-12-19,48.7,49.111,48.7,48.97,117221,48.7,49.111,48.7,48.97,117221,0.0,1.0
2024-12-20,49.07,49.2656,49.07,49.0914,17211,49.07,49.2656,49.07,49.0914,17211,0.0,1.0
2024-12-23,49.3583,49.3583,49.007,49.15,26520,49.3583,49.3583,49.007,49.15,26520,0.0,1.0
2024-12-24,49.63,49.67,49.3301,49.3301,40181,49.63,49.67,49.3301,49.3301,40181,0.0,1.0
2024-12-26,49.62,49.7352,49.58,49.58,359068,49.62,49.7352,49.58,49.58,359068,0.0,1.0
2024-12-27,49.36,49.495,49.15,49.495,13857,49.36,49.495,49.15,49.495,13857,0.0,1.0
2024-12-30,49.1316,49.28,48.84,49.11,40418,49.1316,49.28,48.84,49.11,40418,0.0,1.0
2024-12-31,48.9675,49.19,48.88,49.19,14106,48.9675,49.19,48.88,49.19,14106,0.0,1.0
2025-01-02,48.87,49.2175,48.69,49.09,31377,48.87,49.2175,48.69,49.09,31377,0.0,1.0
2025-01-03,49.24,49.3,49.02,49.16,16499,49.24,49.3,49.02,49.16,16499,0.0,1.0
2025-01-06,49.4423,49.69,49.3644,49.5,57155,49.4423,49.69,49.3644,49.5,57155,0.0,1.0
2025-01-07,49.1177,49.55,48.9901,49.55,14403,49.1177,49.55,48.9901,49.55,14403,0.0,1.0
2025-01-08,49.1707,49.1899,48.9782,48.9782,8069,49.1707,49.1899,48.9782,48.9782,8069,0.0,1.0
2025-01-10,48.6876,49.01,48.5897,48.95,189655,48.6876,49.01,48.5897,48.95,189655,0.0,1.0
2025-01-13,48.72,48.7539,48.3606,48.41,15077,48.72,48.7539,48.3606,48.41,15077,0.0,1.0
2025-01-14,48.73,48.9054,48.598873,48.9,13406,48.73,48.9054,48.598873,48.9,13406,0.0,1.0
2025-01-15,49.408,49.4356,49.2014,49.3691,10042,49.408,49.4356,49.2014,49.3691,10042,0.0,1.0
2025-01-16,49.3609,49.43,49.2816,49.4119,13543,49.3609,49.43,49.2816,49.4119,13543,0.0,1.0
2025-01-17,49.64,49.7,49.553,49.553,33437,49.64,49.7,49.553,49.553,33437,0.0,1.0
2025-01-21,49.8827,49.91,49.69,49.6911,16987,49.8827,49.91,49.69,49.6911,16987,0.0,1.0
2025-01-22,50.0,50.12,50.0,50.02,10854,50.0,50.12,50.0,50.02,10854,0.0,1.0
2025-01-23,50.12,50.15,49.98,50.0,25032,50.12,50.15,49.98,50.0,25032,0.0,1.0
2025-01-24,50.1038,50.25,50.06,50.16,16545,50.1038,50.25,50.06,50.16,16545,0.0,1.0
2025-01-27,49.68,49.7364,49.35,49.35,29771,49.68,49.7364,49.35,49.35,29771,0.0,1.0
2025-01-28,49.95,50.0457,49.691,49.76,30039,49.95,50.0457,49.691,49.76,30039,0.0,1.0
2025-01-29,49.8932,49.9899,49.7111,49.97,16020,49.8932,49.9899,49.7111,49.97,16020,0.0,1.0
2025-01-30,50.0239,50.11,49.83,49.9,14691,50.0239,50.11,49.83,49.9,14691,0.0,1.0
2025-01-31,49.89,50.258,49.81,50.07,16574,49.89,50.258,49.81,50.07,16574,0.0,1.0
2025-02-03,49.6904,49.816,49.36,49.4668,61453,49.6904,49.816,49.36,49.4668,61453,0.0,1.0
2025-02-04,49.86,49.9499,49.67,49.67,42732,49.86,49.9499,49.67,49.67,42732,0.0,1.0
2025-02-05,49.995,50.0399,49.79,49.79,20029,49.995,50.0399,49.79,49.79,20029,0.0,1.0
2025-02-06,50.1339,50.1339,49.94,50.0999,10338,50.1339,50.1339,49.94,50.0999,10338,0.0,1.0
2025-02-07,49.8401,50.15,49.8401,50.15,16984,49.8401,50.15,49.8401,50.15,16984,0.0,1.0
2025-02-10,50.04,50.1238,49.9407,49.9407,9811,50.04,50.1238,49.9407,49.9407,9811,0.0,1.0
2025-02-11,50.11,50.1199,49.91,49.91,36856,50.11,50.1199,49.91,49.91,36856,0.0,1.0
2025-02-12,49.9791,50.0699,49.916,49.9803,17482,49.9791,50.0699,49.916,49.9803,17482,0.0,1.0
2025-02-13,50.2966,50.2966,50.05,50.05,8522,50.2966,50.2966,50.05,50.05,8522,0.0,1.0
2025-02-14,50.29,50.3899,50.28,50.29,44413,50.29,50.3899,50.28,50.29,44413,0.0,1.0
2025-02-18,50.3528,50.39,50.26,50.39,17083,50.3528,50.39,50.26,50.39,17083,0.0,1.0
2025-02-19,50.458,50.4876,50.29,50.4099,9563,50.458,50.4876,50.29,50.4099,9563,0.0,1.0
2025-02-20,50.3826,50.3826,50.2001,50.37,20835,50.3826,50.3826,50.2001,50.37,20835,0.0,1.0
2025-02-21,49.84,50.34,49.84,50.34,21296,49.84,50.34,49.84,50.34,21296,0.0,1.0
2025-02-24,49.7505,49.9819,49.7367,49.95,13861,49.7505,49.9819,49.7367,49.95,13861,0.0,1.0
2025-02-25,49.604,49.71,49.435,49.71,12841,49.604,49.71,49.435,49.71,12841,0.0,1.0
2025-02-26,49.598,49.8745,49.4807,49.845,27410,49.598,49.8745,49.4807,49.845,27410,0.0,1.0
2025-02-27,49.0811,49.7,49.0811,49.7,7605,49.0811,49.7,49.0811,49.7,7605,0.0,1.0
2025-02-28,49.54,49.54,48.97,49.08,18303,49.54,49.54,48.97,49.08,18303,0.0,1.0
2025-03-03,48.865,49.63,48.815,49.63,9222,48.865,49.63,48.815,49.63,9222,0.0,1.0
2025-03-04,48.6152,49.04,48.321,48.75,29227,48.6152,49.04,48.321,48.75,29227,0.0,1.0
2025-03-05,49.01,49.05,48.4145,48.63,26490,49.01,49.05,48.4145,48.63,26490,0.0,1.0
2025-03-06,48.33,48.7818,48.21,48.48,22256,48.33,48.7818,48.21,48.48,22256,0.0,1.0
2025-03-07,48.6362,48.6362,47.9508,48.24,21747,48.6362,48.6362,47.9508,48.24,21747,0.0,1.0
2025-03-10,47.61,48.07,47.33,48.07,383317,47.61,48.07,47.33,48.07,383317,0.0,1.0
2025-03-11,47.434,47.725,47.1,47.56,36830,47.434,47.725,47.1,47.56,36830,0.0,1.0
2025-03-12,47.5832,47.6899,47.31,47.67,12634,47.5832,47.6899,47.31,47.67,12634,0.0,1.0
2025-03-13,47.0869,47.59,47.0232,47.59,25391,47.0869,47.59,47.0232,47.59,25391,0.0,1.0
2025-03-14,47.79,47.79,47.385,47.385,102601,47.79,47.79,47.385,47.385,102601,0.0,1.0
2025-03-17,48.0812,48.2066,47.74,47.74,12790,48.0812,48.2066,47.74,47.74,12790,0.0,1.0
2025-03-18,47.7199,47.94,47.56,47.94,35899,47.7199,47.94,47.56,47.94,35899,0.0,1.0
2025-03-19,48.0195,48.2499,47.765,47.82,17119,48.0195,48.2499,47.765,47.82,17119,0.0,1.0
2025-03-20,47.9493,48.28,47.78,47.78,13764,47.9493,48.28,47.78,47.78,13764,0.0,1.0
2025-03-21,47.9485,47.9485,47.6401,47.6401,6768,47.9485,47.9485,47.6401,47.6401,6768,0.0,1.0
2025-03-24,48.5504,48.6,48.35,48.35,16416,48.5504,48.6,48.35,48.35,16416,0.0,1.0
2025-03-25,48.6198,48.7006,48.52,48.57,19309,48.6198,48.7006,48.52,48.57,19309,0.0,1.0
2025-03-26,48.27,48.6177,48.12,48.59,362896,48.27,48.6177,48.12,48.59,362896,0.0,1.0
2025-03-27,48.1561,48.3489,48.05,48.1,13238,48.1561,48.3489,48.05,48.1,13238,0.0,1.0
2025-03-28,47.4634,48.0,47.38,48.0,18223,47.4634,48.0,47.38,48.0,18223,0.0,1.0
2025-03-31,47.6339,47.6339,46.96,47.11,35250,47.6339,47.6339,46.96,47.11,35250,0.0,1.0
2025-04-01,47.7318,47.82,47.37,47.54,36529,47.7318,47.82,47.37,47.54,36529,0.0,1.0
2025-04-02,47.9961,48.02,47.35,47.35,9876,47.9961,48.02,47.35,47.35,9876,0.0,1.0
2025-04-03,46.3526,46.8065,46.3526,46.71,19308,46.3526,46.8065,46.3526,46.71,19308,0.0,1.0
2025-04-04,44.42,45.49,44.42,45.49,441587,44.42,45.49,44.42,45.49,441587,0.0,1.0
2025-04-07,44.31,45.14,43.0201,43.43,384826,44.31,45.14,43.0201,43.43,384826,0.0,1.0
2025-04-08,43.86,45.5599,43.4405,45.42,40870,43.86,45.5599,43.4405,45.42,40870,0.0,1.0
2025-04-09,46.63,46.76,43.64,43.78,40152,46.63,46.76,43.64,43.78,40152,0.0,1.0
2025-04-10,45.54,45.9474,44.99,45.9343,18342,45.54,45.9474,44.99,45.9343,18342,0.0,1.0
2025-04-11,46.06,46.15,45.465,45.51,20397,46.06,46.15,45.465,45.51,20397,0.0,1.0
2025-04-14,46.4102,46.71,46.1458,46.6237,5086,46.4102,46.71,46.1458,46.6237,5086,0.0,1.0
2025-04-15,46.31,46.6,46.2652,46.55,13928,46.31,46.6,46.2652,46.55,13928,0.0,1.0
2025-04-16,45.57,46.2165,45.475,46.02,13728,45.57,46.2165,45.475,46.02,13728,0.0,1.0
2025-04-17,45.7143,45.9199,45.55,45.735,1130572,45.7143,45.9199,45.55,45.735,1130572,0.0,1.0
2025-04-21,45.03,45.445,44.732,45.445,13939,45.03,45.445,44.732,45.445,13939,0.0,1.0
2025-04-22,45.8002,45.885,45.385,45.385,27414,45.8002,45.885,45.385,45.385,27414,0.0,1.0
2025-04-23,46.327,46.73,46.21,46.49,41647,46.327,46.73,46.21,46.49,41647,0.0,1.0
2025-04-24,46.86,47.39,46.45,46.48,15739,46.86,47.39,46.45,46.48,15739,0.0,1.0
2025-04-25,47.07,47.12,46.8905,46.945,14802,47.07,47.12,46.8905,46.945,14802,0.0,1.0
2025-04-28,47.1789,47.1961,46.7546,47.14,17846,47.1789,47.1961,46.7546,47.14,17846,0.0,1.0
2025-04-29,47.32,47.379,47.1,47.1,20965,47.32,47.379,47.1,47.1,20965,0.0,1.0
2025-04-30,47.35,47.442,46.84,46.84,10842,47.35,47.442,46.84,46.84,10842,0.0,1.0
2025-05-01,47.62,47.92,47.62,47.75,8812,47.62,47.92,47.62,47.75,8812,0.0,1.0
2025-05-02,48.105,48.21,47.94,47.94,19588,48.105,48.21,47.94,47.94,19588,0.0,1.0
2025-05-05,47.8908,48.1,47.825,47.83,12240,47.8908,48.1,47.825,47.83,12240,0.0,1.0
2025-05-06,47.62,47.8399,47.53,47.6,18362,47.62,47.8399,47.53,47.6,18362,0.0,1.0
2025-05-07,47.7579,47.85,47.5108,47.66,15691,47.7579,47.85,47.5108,47.66,15691,0.0,1.0
2025-05-08,47.9814,48.3299,47.83,47.98,9921,47.9814,48.3299,47.83,47.98,9921,0.0,1.0
2025-05-09,47.9444,48.15,47.86,48.15,10238,47.9444,48.15,47.86,48.15,10238,0.0,1.0
2025-05-12,49.025,49.45,48.7214,48.95,23110,49.025,49.45,48.7214,48.95,23110,0.0,1.0
2025-05-13,49.3541,49.4899,49.08,49.16,16644,49.3541,49.4899,49.08,49.16,16644,0.0,1.0
2025-05-14,49.3826,49.46,49.32,49.46,8978,49.3826,49.46,49.32,49.46,8978,0.0,1.0
2025-05-15,49.6,49.61,49.2304,49.3399,17526,49.6,49.61,49.2304,49.3399,17526,0.0,1.0
2025-05-16,49.803,49.81,49.56,49.56,3140,49.803,49.81,49.56,49.56,3140,0.0,1.0
2025-05-19,49.86,49.9299,49.34,49.34,11836,49.86,49.9299,49.34,49.34,11836,0.0,1.0
2025-05-20,49.7219,49.85,49.56,49.73,11618,49.7219,49.85,49.56,49.73,11618,0.0,1.0
2025-05-21,49.15,49.7699,49.1,49.54,15211,49.15,49.7699,49.1,49.54,15211,0.0,1.0
2025-05-22,49.1232,49.346662,49.0608,49.07,12661,49.1232,49.346662,49.0608,49.07,12661,0.0,1.0
2025-05-23,48.885,49.06,48.61,48.61,6400,48.885,49.06,48.61,48.61,6400,0.0,1.0
2025-05-27,49.6075,49.69,49.145,49.27,12927,49.6075,49.69,49.145,49.27,12927,0.0,1.0
2025-05-28,49.4,49.75,49.4,49.61,21894,49.4,49.75,49.4,49.61,21894,0.0,1.0
2025-05-29,49.5525,49.702,49.41,49.702,9000,49.5525,49.702,49.41,49.702,9000,0.0,1.0
2025-05-30,49.5938,49.5938,49.14,49.44,16092,49.5938,49.5938,49.14,49.44,16092,0.0,1.0
2025-06-02,49.7014,49.71,49.25,49.35,16487,49.7014,49.71,49.25,49.35,16487,0.0,1.0
2025-06-03,49.9898,50.0799,49.69,49.69,7532,49.9898,50.0799,49.69,49.69,7532,0.0,1.0
2025-06-04,49.9816,50.1139,49.96,50.1139,15064,49.9816,50.1139,49.96,50.1139,15064,0.0,1.0
2025-06-05,49.69,50.15,49.6716,49.97,19684,49.69,50.15,49.6716,49.97,19684,0.0,1.0
2025-06-06,50.16,50.24,50.045,50.14,13287,50.16,50.24,50.045,50.14,13287,0.0,1.0
2025-06-09,50.21,50.32,50.1301,50.21,8635,50.21,50.32,50.1301,50.21,8635,0.0,1.0
2025-06-10,50.43,50.43,50.2418,50.26,20903,50.43,50.43,50.2418,50.26,20903,0.0,1.0
2025-06-11,50.3289,50.58,50.3,50.495,9034,50.3289,50.58,50.3,50.495,9034,0.0,1.0
2025-06-12,50.4799,50.53,50.36,50.42,12632,50.4799,50.53,50.36,50.42,12632,0.0,1.0
2025-06-13,49.995,50.38,49.9013,50.1601,14266,49.995,50.38,49.9013,50.1601,14266,0.0,1.0
2025-06-16,50.4236,50.61,50.22,50.22,11690,50.4236,50.61,50.22,50.22,11690,0.0,1.0
2025-06-17,50.1332,50.41,50.04,50.18,21715,50.1332,50.41,50.04,50.18,21715,0.0,1.0
2025-06-18,50.0,50.3599,49.68,50.08,16303,50.0,50.3599,49.68,50.08,16303,0.0,1.0
2025-06-20,49.99,50.28,49.83,50.28,12355,49.99,50.28,49.83,50.28,12355,0.0,1.0
2025-06-23,50.37,50.42,49.84,49.97,30738,50.37,50.42,49.84,49.97,30738,0.0,1.0
2025-06-24,50.94,50.97,50.6301,50.66,566231,50.94,50.97,50.6301,50.66,566231,0.0,1.0
2025-06-25,50.87,50.975,50.785,50.9401,459734,50.87,50.975,50.785,50.9401,459734,0.0,1.0
2025-06-26,51.25,51.25,50.9,51.1739,16949,51.25,51.25,50.9,51.1739,16949,0.0,1.0
2025-06-27,51.47,51.5999,51.22,51.43,8281,51.47,51.5999,51.22,51.43,8281,0.0,1.0
2025-06-30,51.7395,51.7395,51.521,51.63,29604,51.7395,51.7395,51.521,51.63,29604,0.0,1.0
2025-07-01,51.7,51.799,51.52,51.62,20003,51.7,51.799,51.52,51.62,20003,0.0,1.0
2025-07-02,51.86,51.8999,51.76,51.76,19106,51.86,51.8999,51.76,51.76,19106,0.0,1.0
2025-07-03,52.229,52.27,52.1401,52.195,8041,52.229,52.27,52.1401,52.195,8041,0.0,1.0
2025-07-07,51.94,52.15,51.7501,52.13,19885,51.94,52.15,51.7501,52.13,19885,0.0,1.0
2025-07-08,51.94,52.06,51.87,51.94,23739,51.94,52.06,51.87,51.94,23739,0.0,1.0
2025-07-09,52.2,52.2499,52.0201,52.127,1174316,52.2,52.2499,52.0201,52.127,1174316,0.0,1.0
2025-07-10,52.368,52.44,52.16,52.24,33001,52.368,52.44,52.16,52.24,33001,0.0,1.0
2025-07-11,52.2627,52.34,52.1,52.14,16564,52.2627,52.34,52.1,52.14,16564,0.0,1.0
2025-07-14,52.31,52.3866,52.14,52.14,27609,52.31,52.3866,52.14,52.14,27609,0.0,1.0
2025-07-15,52.17,52.58,52.165,52.58,38840,52.17,52.58,52.165,52.58,38840,0.0,1.0
2025-07-16,52.32,52.41,51.9328,52.26,50893,52.32,52.41,51.9328,52.26,50893,0.0,1.0
2025-07-17,52.69,52.71,52.37,52.37,26875,52.69,52.71,52.37,52.37,26875,0.0,1.0
2025-07-18,52.64,52.7799,52.52,52.77,257422,52.64,52.7799,52.52,52.77,257422,0.0,1.0
2025-07-21,52.66,52.8099,52.64,52.67,262242,52.66,52.8099,52.64,52.67,262242,0.0,1.0
2025-07-22,52.7,52.73,52.4915,52.65,121462,52.7,52.73,52.4915,52.65,121462,0.0,1.0
2025-07-23,52.92,52.9299,52.69,52.8,75139,52.92,52.9299,52.69,52.8,75139,0.0,1.0
2025-07-24,52.95,53.0499,52.915,52.93,137747,52.95,53.0499,52.915,52.93,137747,0.0,1.0
2025-07-25,53.1,53.335,52.97,53.01,273945,53.1,53.335,52.97,53.01,273945,0.0,1.0
2025-07-28,53.0852,53.16,53.01,53.14,44835,53.0852,53.16,53.01,53.14,44835,0.0,1.0
2025-07-29,53.0156,53.22,52.9775,53.22,110539,53.0156,53.22,52.9775,53.22,110539,0.0,1.0
2025-07-30,52.97,53.12,52.8,53.05,55622,52.97,53.12,52.8,53.05,55622,0.0,1.0
2025-07-31,52.865,53.26,52.8001,53.23,278838,52.865,53.26,52.8001,53.23,278838,0.0,1.0
2025-08-01,52.37,52.53,52.245,52.52,105789,52.37,52.53,52.245,52.52,105789,0.0,1.0
2025-08-04,52.88,52.89,52.55,52.55,158337,52.88,52.89,52.55,52.55,158337,0.0,1.0
2025-08-05,52.6968,52.86,52.662,52.86,38147,52.6968,52.86,52.662,52.86,38147,0.0,1.0
2025-08-06,52.95,52.98,52.74,52.76,33432,52.95,52.98,52.74,52.76,33432,0.0,1.0
2025-08-07,52.91,53.14,52.73,53.13,61034,52.91,53.14,52.73,53.13,61034,0.0,1.0
2025-08-08,53.18,53.23,53.04,53.08,84999,53.18,53.23,53.04,53.08,84999,0.0,1.0
2025-08-11,53.12,53.28,53.07,53.22,38228,53.12,53.28,53.07,53.22,38228,0.0,1.0
2025-08-12,53.48,53.49,53.2,53.23,28078,53.48,53.49,53.2,53.23,28078,0.0,1.0
2025-08-13,53.59,53.64,53.47,53.56,40833,53.59,53.64,53.47,53.56,40833,0.0,1.0
2025-08-14,53.6,53.69,53.4601,53.49,101043,53.6,53.69,53.4601,53.49,101043,0.0,1.0
2025-08-15,53.4824,53.61,53.4408,53.61,15692,53.4824,53.61,53.4408,53.61,15692,0.0,1.0
2025-08-18,53.51,53.53,53.45,53.48,13577,53.51,53.53,53.45,53.48,13577,0.0,1.0
2025-08-19,53.3175,53.53,53.26,53.49,25504,53.3175,53.53,53.26,53.49,25504,0.0,1.0
2025-08-20,53.2,53.34,53.0193,53.27,74023,53.2,53.34,53.0193,53.27,74023,0.0,1.0
2025-08-21,53.125,53.2,53.03,53.12,29239,53.125,53.2,53.03,53.12,29239,0.0,1.0
2025-08-22,53.636,53.6999,53.2,53.2,19522,53.636,53.6999,53.2,53.2,19522,0.0,1.0
2025-08-25,53.52,53.66,53.52,53.5994,20833,53.52,53.66,53.52,53.5994,20833,0.0,1.0
2025-08-26,53.6424,53.6424,53.4801,53.5,20694,53.6424,53.6424,53.4801,53.5,20694,0.0,1.0
2025-08-27,53.7255,53.75,53.5975,53.5975,31001,53.7255,53.75,53.5975,53.5975,31001,0.0,1.0
2025-08-28,53.88,53.89,53.685,53.7198,13456,53.88,53.89,53.685,53.7198,13456,0.0,1.0
2025-08-29,53.6235,53.8,53.5701,53.8,8279,53.6235,53.8,53.5701,53.8,8279,0.0,1.0
2025-09-02,53.4185,53.4185,53.15,53.22,7973,53.4185,53.4185,53.15,53.22,7973,0.0,1.0
2025-09-03,53.5952,53.61,53.4429,53.55,14380,53.5952,53.61,53.4429,53.55,14380,0.0,1.0
2025-09-04,53.8292,53.85,53.63,53.63,39229,53.8292,53.85,53.63,53.63,39229,0.0,1.0
2025-09-05,53.82,54.04,53.6459,53.92,54916,53.82,54.04,53.6459,53.92,54916,0.0,1.0
2025-09-08,53.88,53.97,53.81,53.97,31088,53.88,53.97,53.81,53.97,31088,0.0,1.0
2025-09-09,53.97,53.97,53.82,53.881,16313,53.97,53.97,53.82,53.881,16313,0.0,1.0
2025-09-10,54.085,54.18,54.0,54.12,37711,54.085,54.18,54.0,54.12,37711,0.0,1.0
2025-09-11,54.3258,54.3886,54.14,54.17,12669,54.3258,54.3886,54.14,54.17,12669,0.0,1.0
2025-09-12,54.3121,54.37,54.29,54.31,18993,54.3121,54.37,54.29,54.31,18993,0.0,1.0
2025-09-15,54.4195,54.47,54.3401,54.42,7119,54.4195,54.47,54.3401,54.42,7119,0.0,1.0
2025-09-16,54.3744,54.42,54.33,54.42,12075,54.3744,54.42,54.33,54.42,12075,0.0,1.0
2025-09-17,54.3412,54.39,54.24,54.3886,15583,54.3412,54.39,54.24,54.3886,15583,0.0,1.0
2025-09-18,54.52,54.5529,54.47,54.48,41273,54.52,54.5529,54.47,54.48,41273,0.0,1.0
2025-09-19,54.64,54.64,54.49,54.611,20416,54.64,54.64,54.49,54.611,20416,0.0,1.0
2025-09-22,54.7,54.72,54.48,54.48,15554,54.7,54.72,54.48,54.48,15554,0.0,1.0
2025-09-23,54.535,54.72,54.48,54.675,782934,54.535,54.72,54.48,54.675,782934,0.0,1.0
2025-09-24,54.45,54.5453,54.4,54.53,1022858,54.45,54.5453,54.4,54.53,1022858,0.0,1.0
2025-09-25,54.35,54.3854,54.23,54.31,29646,54.35,54.3854,54.23,54.31,29646,0.0,1.0
2025-09-26,54.5589,54.576101,54.36,54.38,14517,54.5589,54.576101,54.36,54.38,14517,0.0,1.0
2025-09-29,54.59,54.68,54.56,54.68,28647,54.59,54.68,54.56,54.68,28647,0.0,1.0
2025-09-30,54.73,54.73,54.55,54.55,21036,54.73,54.73,54.55,54.55,21036,0.0,1.0
2025-10-01,54.85,54.8706,54.63,54.63,31696,54.85,54.8706,54.63,54.63,31696,0.0,1.0
2025-10-02,54.85,54.86,54.7323,54.86,23970,54.85,54.86,54.7323,54.86,23970,0.0,1.0
2025-10-03,54.8173,54.95,54.79,54.88,10438,54.8173,54.95,54.79,54.88,10438,0.0,1.0
2025-10-06,54.9041,54.95,54.8307,54.8307,26174,54.9041,54.95,54.8307,54.8307,26174,0.0,1.0
2025-10-07,54.77,54.937,54.7,54.937,22591,54.77,54.937,54.7,54.937,22591,0.0,1.0
2025-10-08,54.96,54.96,54.81,54.81,24195,54.96,54.96,54.81,54.81,24195,0.0,1.0
2025-10-09,54.89,54.91,54.76,54.905,28104,54.89,54.91,54.76,54.905,28104,0.0,1.0
2025-10-10,54.0638,55.0,54.0638,54.88,15052,54.0638,55.0,54.0638,54.88,15052,0.0,1.0
2025-10-13,54.525,54.61,54.41,54.41,7629,54.525,54.61,54.41,54.41,7629,0.0,1.0
2025-10-14,54.4818,54.6499,54.22,54.22,9423,54.4818,54.6499,54.22,54.22,9423,0.0,1.0
2025-10-15,54.5447,54.8399,54.5278,54.7393,17113,54.5447,54.8399,54.5278,54.7393,17113,0.0,1.0
2025-10-16,54.315,54.6792,54.24,54.6792,20406,54.315,54.6792,54.24,54.6792,20406,0.0,1.0
2025-10-17,54.6153,54.62,54.26,54.36,14635,54.6153,54.62,54.26,54.36,14635,0.0,1.0
2025-10-20,54.91,54.98,54.75,54.75,7056,54.91,54.98,54.75,54.75,7056,0.0,1.0
2025-10-21,54.9943,55.0374,54.91,54.91,18462,54.9943,55.0374,54.91,54.91,18462,0.0,1.0
2025-10-22,54.8047,54.94,54.58,54.94,6614,54.8047,54.94,54.58,54.94,6614,0.0,1.0
2025-10-23,54.9839,55.01,54.83,54.9015,8696,54.9839,55.01,54.83,54.9015,8696,0.0,1.0
2025-10-24,55.21,55.2507,55.1966,55.22,9169,55.21,55.2507,55.1966,55.22,9169,0.0,1.0
2025-10-27,55.4602,55.47,55.37,55.38,14691,55.4602,55.47,55.37,55.38,14691,0.0,1.0
2025-10-28,55.43,55.5291,55.42,55.42,9537,55.43,55.5291,55.42,55.42,9537,0.0,1.0
2025-10-29,55.355,55.58,55.33,55.48,218565,55.355,55.58,55.33,55.48,218565,0.0,1.0
2025-10-30,55.1692,55.3759,55.16,55.3,132822,55.1692,55.3759,55.16,55.3,132822,0.0,1.0
2025-10-31,55.2215,55.34,55.1402,55.34,70924,55.2215,55.34,55.1402,55.34,70924,0.0,1.0
2025-11-03,55.2,55.39,55.1,55.28,17529,55.2,55.39,55.1,55.28,17529,0.0,1.0
2025-11-04,54.9646,55.1594,54.91,54.91,25561,54.9646,55.1594,54.91,54.91,25561,0.0,1.0
2025-11-05,55.115,55.2487,54.9,54.9,39736,55.115,55.2487,54.9,54.9,39736,0.0,1.0
2025-11-06,54.8311,55.0509,54.76,55.0509,16970,54.8311,55.0509,54.76,55.0509,16970,0.0,1.0
2025-11-07,54.8498,54.8498,54.4412,54.63,15683,54.8498,54.8498,54.4412,54.63,15683,0.0,1.0
2025-11-10,55.287,55.3193,55.07,55.1915,18701,55.287,55.3193,55.07,55.1915,18701,0.0,1.0
2025-11-11,55.2948,55.34,55.16,55.2205,17099,55.2948,55.34,55.16,55.2205,17099,0.0,1.0
2025-11-12,55.3699,55.3699,55.2,55.3085,21094,55.3699,55.3699,55.2,55.3085,21094,0.0,1.0
2025-11-13,54.8189,55.1945,54.8056,55.15,37701,54.8189,55.1945,54.8056,55.15,37701,0.0,1.0
2025-11-14,54.8514,55.0,54.54,54.54,17646,54.8514,55.0,54.54,54.54,17646,0.0,1.0
2025-11-17,54.5816,54.9299,54.47,54.905,9814,54.5816,54.9299,54.47,54.905,9814,0.0,1.0
2025-11-18,54.33,54.6,54.11,54.4034,28679,54.33,54.6,54.11,54.4034,28679,0.0,1.0
2025-11-19,54.4821,54.58,54.34,54.58,20534,54.4821,54.58,54.34,54.58,20534,0.0,1.0
2025-11-20,54.0291,55.0272,53.9829,55.0272,29486,54.0291,55.0272,53.9829,55.0272,29486,0.0,1.0
2025-11-21,54.3241,54.555,53.985,54.1124,17556,54.3241,54.555,53.985,54.1124,17556,0.0,1.0
2025-11-24,54.85,54.85,54.545,54.545,10178,54.85,54.85,54.545,54.545,10178,0.0,1.0
2025-11-25,55.1307,55.1799,54.71,54.81,44018,55.1307,55.1799,54.71,54.81,44018,0.0,1.0
2025-11-26,55.38,55.41,55.18,55.18,41261,55.38,55.41,55.18,55.18,41261,0.0,1.0