date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-22,30.51,31.0,30.0,31.0,419520,30.51,31.0,30.0,31.0,419520,0.0,1.0
2020-06-23,30.67,30.8771,30.597,30.87,94478,30.67,30.8771,30.597,30.87,94478,0.0,1.0
2020-06-24,30.1,30.59,29.95,30.59,155572,30.1,30.59,29.95,30.59,155572,0.0,1.0
2020-06-25,30.3881,30.3881,29.92,30.14,35954,30.3881,30.3881,29.92,30.14,35954,0.0,1.0
2020-06-26,29.87,30.53,29.7999,30.53,565342,29.87,30.53,29.7999,30.53,565342,0.0,1.0
2020-06-29,30.02,30.14,29.72,29.88,21500,30.015,30.14,29.725,29.88,21503.581542562,0.0,1.0
2020-06-30,30.55,30.56,30.21,30.29,13100,30.55,30.555,30.21,30.29,13100,0.0,1.0
2020-07-01,30.66,30.7,30.52,30.67,12100,30.66,30.703,30.525,30.67,12100,0.0,1.0
2020-07-02,30.67,30.95,30.67,30.95,17900,30.672,30.95,30.672,30.95,17898.8328116849,0.0,1.0
2020-07-06,31.01,31.08,30.98,31.02,35100,31.01,31.08,30.98,31.02,35100,0.0,1.0
2020-07-07,30.78,31.04,30.78,31.02,27600,30.778,31.04,30.778,31.02,27601.7934888557,0.0,1.0
2020-07-08,30.99,31.01,30.78,30.79,27200,30.99,31.01,30.785,30.79,27200,0.0,1.0
2020-07-09,30.85,30.99,30.67,30.99,122400,30.85,30.99,30.67,30.99,122400,0.0,1.0
2020-07-10,31.04,31.11,30.74,30.95,44200,31.039,31.11,30.737,30.95,44201.4240149489,0.0,1.0
2020-07-13,30.77,31.22,30.77,31.2,4900,30.774,31.22,30.774,31.2,4899.3630987197,0.0,1.0
2020-07-14,30.99,31.09,30.75,30.78,27100,30.99,31.09,30.75,30.78,27100,0.0,1.0
2020-07-15,31.25,31.31,31.16,31.16,14400,31.249,31.31,31.16,31.16,14400.4608147461,0.0,1.0
2020-07-16,31.18,31.28,31.1,31.23,14000,31.184,31.276,31.104,31.23,13998.2042072858,0.0,1.0
2020-07-17,31.36,31.36,31.33,31.34,1000,31.36,31.36,31.33,31.34,1000,0.0,1.0
2020-07-20,31.56,31.59,31.304,31.304,17275,31.56,31.59,31.304,31.304,17275,0.0,1.0
2020-07-21,31.433,31.635,31.433,31.549,2653,31.433,31.635,31.433,31.549,2653,0.0,1.0
2020-07-22,31.5921,31.6,31.51,31.51,9861,31.5921,31.6,31.51,31.51,9861,0.0,1.0
2020-07-23,31.3289,31.54,31.3289,31.54,1260,31.3289,31.54,31.3289,31.54,1260,0.0,1.0
2020-07-24,31.2083,31.31,31.173,31.27,1639,31.2083,31.31,31.173,31.27,1639,0.0,1.0
2020-07-27,31.3267,31.46,31.25,31.38,1844,31.3267,31.46,31.25,31.38,1844,0.0,1.0
2020-07-28,31.2355,31.45,31.2101,31.4,7355,31.2355,31.45,31.2101,31.4,7355,0.0,1.0
2020-07-29,31.4742,31.58,31.4,31.4,703,31.4742,31.58,31.4,31.4,703,0.0,1.0
2020-07-30,31.375,31.4599,31.375,31.4599,690,31.375,31.4599,31.375,31.4599,690,0.0,1.0
2020-07-31,31.5088,31.62,31.24,31.62,3439,31.5088,31.62,31.24,31.62,3439,0.0,1.0
2020-08-03,31.6798,31.69,31.61,31.69,1260,31.6798,31.69,31.61,31.69,1260,0.0,1.0
2020-08-04,31.7694,31.83,31.675,31.82,10570,31.7694,31.83,31.675,31.82,10570,0.0,1.0
2020-08-05,31.8653,31.97,31.8653,31.96,998,31.8653,31.97,31.8653,31.96,998,0.0,1.0
2020-08-06,31.979,31.979,31.979,31.979,110,31.979,31.979,31.979,31.979,110,0.0,1.0
2020-08-07,31.99,32.03,31.917,31.955,2955,31.99,32.03,31.917,31.955,2955,0.0,1.0
2020-08-10,32.04,32.13,32.035,32.11,7309,32.04,32.13,32.035,32.11,7309,0.0,1.0
2020-08-11,31.8628,32.22,31.8628,32.21,3101,31.8628,32.22,31.8628,32.21,3101,0.0,1.0
2020-08-12,32.14,32.22,32.067,32.22,5424,32.14,32.22,32.067,32.22,5424,0.0,1.0
2020-08-13,32.095,32.24,32.02,32.22,7539,32.095,32.24,32.02,32.22,7539,0.0,1.0
2020-08-14,32.057,32.057,32.057,32.057,585,32.057,32.057,32.057,32.057,585,0.0,1.0
2020-08-17,32.1642,32.22,32.15,32.15,4595,32.1642,32.22,32.15,32.15,4595,0.0,1.0
2020-08-18,32.225,32.26,32.18,32.23,961,32.225,32.26,32.18,32.23,961,0.0,1.0
2020-08-19,32.1097,32.24,32.1097,32.235,3565,32.1097,32.24,32.1097,32.235,3565,0.0,1.0
2020-08-20,32.2134,32.225,32.09,32.09,7142,32.2134,32.225,32.09,32.09,7142,0.0,1.0
2020-08-21,32.241,32.27,32.215,32.215,939,32.241,32.27,32.215,32.215,939,0.0,1.0
2020-08-24,32.3903,32.3903,32.355,32.355,213,32.3903,32.3903,32.355,32.355,213,0.0,1.0
2020-08-25,32.445,32.48,32.4377,32.48,622,32.445,32.48,32.4377,32.48,622,0.0,1.0
2020-08-26,32.5745,32.5971,32.5013,32.55,1853,32.5745,32.5971,32.5013,32.55,1853,0.0,1.0
2020-08-27,32.5543,32.59,32.47,32.57,3750,32.5543,32.59,32.47,32.57,3750,0.0,1.0
2020-08-28,32.6451,32.6451,32.6451,32.6451,208,32.6451,32.6451,32.6451,32.6451,208,0.0,1.0
2020-08-31,32.6025,32.66,32.6025,32.64,4221,32.6025,32.66,32.6025,32.64,4221,0.0,1.0
2020-09-01,32.5975,32.64,32.472,32.5238,5310,32.5975,32.64,32.472,32.5238,5310,0.0,1.0
2020-09-02,32.7218,32.76,32.689,32.7281,1083,32.7218,32.76,32.689,32.7281,1083,0.0,1.0
2020-09-03,32.1159,32.21,32.07,32.17,10556,32.1159,32.21,32.07,32.17,10556,0.0,1.0
2020-09-04,32.1893,32.1893,31.7,31.8139,10756,32.1893,32.1893,31.7,31.8139,10756,0.0,1.0
2020-09-08,31.766,31.86,31.76,31.86,2412,31.766,31.86,31.76,31.86,2412,0.0,1.0
2020-09-09,32.1561,32.1561,32.1561,32.1561,146,32.1561,32.1561,32.1561,32.1561,146,0.0,1.0
2020-09-10,31.8938,32.19,31.8938,32.19,18124,31.8938,32.19,31.8938,32.19,18124,0.0,1.0
2020-09-11,31.9158,32.0373,31.9158,32.0373,543,31.9158,32.0373,31.9158,32.0373,543,0.0,1.0
2020-09-14,32.1894,32.1894,32.1894,32.1894,1401,32.1894,32.1894,32.1894,32.1894,1401,0.0,1.0
2020-09-15,32.2338,32.2655,32.2338,32.2655,317,32.2338,32.2655,32.2338,32.2655,317,0.0,1.0
2020-09-16,32.1506,32.37,32.1506,32.36,76194,32.1506,32.37,32.1506,32.36,76194,0.0,1.0
2020-09-17,31.9643,32.0085,31.7801,32.0,5516,31.9643,32.0085,31.7801,32.0,5516,0.0,1.0
2020-09-18,31.8139,31.93,31.8035,31.915,1238,31.8139,31.93,31.8035,31.915,1238,0.0,1.0
2020-09-21,31.5639,31.5639,31.33,31.4986,6550,31.5639,31.5639,31.33,31.4986,6550,0.0,1.0
2020-09-22,31.7726,31.795,31.5842,31.62,7882,31.7726,31.795,31.5842,31.62,7882,0.0,1.0
2020-09-23,31.33,31.43,31.33,31.43,1146,31.33,31.43,31.33,31.43,1146,0.0,1.0
2020-09-24,31.378,31.5478,31.22,31.23,6116,31.378,31.5478,31.22,31.23,6116,0.0,1.0
2020-09-25,31.7055,31.7883,31.31,31.31,2006,31.7055,31.7883,31.31,31.31,2006,0.0,1.0
2020-09-28,31.9777,32.04,31.89,31.9,3352,31.9777,32.04,31.89,31.9,3352,0.0,1.0
2020-09-29,31.9134,32.01,31.84,31.87,4241,31.9134,32.01,31.84,31.87,4241,0.0,1.0
2020-09-30,32.0672,32.17,31.86,32.14,4713,32.0672,32.17,31.86,32.14,4713,0.0,1.0
2020-10-01,32.073,32.073,32.0719,32.0719,427,32.073,32.073,32.0719,32.0719,427,0.0,1.0
2020-10-02,31.9387,32.019,31.87,32.019,1931,31.9387,32.019,31.87,32.019,1931,0.0,1.0
2020-10-05,32.225,32.225,32.123,32.1681,957,32.225,32.225,32.123,32.1681,957,0.0,1.0
2020-10-06,31.9952,32.3,31.9952,32.29,1607,31.9952,32.3,31.9952,32.29,1607,0.0,1.0
2020-10-07,32.3226,32.3226,32.3226,32.3226,114,32.3226,32.3226,32.3226,32.3226,114,0.0,1.0
2020-10-08,32.48,32.48,32.42,32.42,1110,32.48,32.48,32.42,32.42,1110,0.0,1.0
2020-10-09,32.6652,32.6652,32.6,32.6,339,32.6652,32.6652,32.6,32.6,339,0.0,1.0
2020-10-12,32.9125,33.01,32.7,32.7,3240,32.9125,33.01,32.7,32.7,3240,0.0,1.0
2020-10-13,32.8318,32.8336,32.7,32.8,23891,32.8318,32.8336,32.7,32.8,23891,0.0,1.0
2020-10-14,32.7614,32.8384,32.66,32.7181,1151,32.7614,32.8384,32.66,32.7181,1151,0.0,1.0
2020-10-15,32.715,32.78,32.5234,32.78,5183,32.715,32.78,32.5234,32.78,5183,0.0,1.0
2020-10-16,32.7156,32.8999,32.7156,32.878,954,32.7156,32.8999,32.7156,32.878,954,0.0,1.0
2020-10-19,32.3944,32.6637,32.3944,32.631,5354,32.3944,32.6637,32.3944,32.631,5354,0.0,1.0
2020-10-20,32.5255,32.64,32.41,32.41,2862,32.5255,32.64,32.41,32.41,2862,0.0,1.0
2020-10-21,32.42,32.5117,32.37,32.5117,1324,32.42,32.5117,32.37,32.5117,1324,0.0,1.0
2020-10-22,32.6221,32.6221,32.3901,32.441,2506,32.6221,32.6221,32.3901,32.441,2506,0.0,1.0
2020-10-23,32.685,32.73,32.5301,32.5301,1280,32.685,32.73,32.5301,32.5301,1280,0.0,1.0
2020-10-26,32.293,32.35,32.21,32.22,1681,32.293,32.35,32.21,32.22,1681,0.0,1.0
2020-10-27,32.2905,32.399,32.2119,32.2243,2979,32.2905,32.399,32.2119,32.2243,2979,0.0,1.0
2020-10-28,31.5766,31.8,31.5744,31.8,1178,31.5766,31.8,31.5744,31.8,1178,0.0,1.0
2020-10-29,31.933,31.9763,31.4995,31.4995,1896,31.933,31.9763,31.4995,31.4995,1896,0.0,1.0
2020-10-30,31.5414,31.57,31.4818,31.565,536,31.5414,31.57,31.4818,31.565,536,0.0,1.0
2020-11-02,31.8639,31.8639,31.835,31.835,421,31.8639,31.8639,31.835,31.835,421,0.0,1.0
2020-11-03,32.2643,32.345,32.1475,32.28,4535,32.2643,32.345,32.1475,32.28,4535,0.0,1.0
2020-11-04,32.6718,32.88,32.6718,32.8,1748,32.6718,32.88,32.6718,32.8,1748,0.0,1.0
2020-11-05,32.905,33.0,32.81,33.0,3321,32.905,33.0,32.81,33.0,3321,0.0,1.0
2020-11-06,32.9446,32.99,32.82,32.85,1897,32.9446,32.99,32.82,32.85,1897,0.0,1.0
2020-11-09,33.2215,33.55,33.2215,33.51,74825,33.2215,33.55,33.2215,33.51,74825,0.0,1.0
2020-11-10,33.175,33.175,33.08,33.125,3377,33.175,33.175,33.08,33.125,3377,0.0,1.0
2020-11-11,33.3263,33.3263,33.22,33.315,710,33.3263,33.3263,33.22,33.315,710,0.0,1.0
2020-11-12,33.085,33.12,33.005,33.005,1582,33.085,33.12,33.005,33.005,1582,0.0,1.0
2020-11-13,33.3862,33.3862,33.27,33.33,1141,33.3862,33.3862,33.27,33.33,1141,0.0,1.0
2020-11-16,33.4794,33.4794,33.4561,33.4561,672,33.4794,33.4794,33.4561,33.4561,672,0.0,1.0
2020-11-17,33.4973,33.505,33.42,33.505,3871,33.4973,33.505,33.42,33.505,3871,0.0,1.0
2020-11-18,33.3065,33.43,33.3065,33.43,938,33.3065,33.43,33.3065,33.43,938,0.0,1.0
2020-11-19,33.387,33.3882,33.29,33.32,3383,33.387,33.3882,33.29,33.32,3383,0.0,1.0
2020-11-20,33.3093,33.3872,33.26,33.26,1247,33.3093,33.3872,33.26,33.26,1247,0.0,1.0
2020-11-23,33.3868,33.3868,33.22,33.3,3449,33.3868,33.3868,33.22,33.3,3449,0.0,1.0
2020-11-24,33.6043,33.64,33.47,33.47,10598,33.6043,33.64,33.47,33.47,10598,0.0,1.0
2020-11-25,33.6028,33.605,33.5,33.5986,6352,33.6028,33.605,33.5,33.5986,6352,0.0,1.0
2020-11-27,33.575,33.575,33.575,33.575,34,33.575,33.575,33.575,33.575,34,0.0,1.0
2020-11-30,33.5793,33.5793,33.401,33.512,2196,33.5793,33.5793,33.401,33.512,2196,0.0,1.0
2020-12-01,33.709,33.82,33.709,33.82,2257,33.709,33.82,33.709,33.82,2257,0.0,1.0
2020-12-02,33.7341,33.7799,33.63,33.63,3622,33.7341,33.7799,33.63,33.63,3622,0.0,1.0
2020-12-03,33.7455,33.8299,33.68,33.68,7058,33.7455,33.8299,33.68,33.68,7058,0.0,1.0
2020-12-04,33.8373,33.862,33.7501,33.7731,818,33.8373,33.862,33.7501,33.7731,818,0.0,1.0
2020-12-07,33.8065,33.815,33.8065,33.815,814,33.8065,33.815,33.8065,33.815,814,0.0,1.0
2020-12-08,33.8798,33.88,33.8798,33.88,5873,33.8798,33.88,33.8798,33.88,5873,0.0,1.0
2020-12-09,33.7521,33.84,33.68,33.84,2518,33.7521,33.84,33.68,33.84,2518,0.0,1.0
2020-12-10,33.7398,33.79,33.65,33.6736,13757,33.7398,33.79,33.65,33.6736,13757,0.0,1.0
2020-12-11,33.6991,33.6991,33.62,33.62,194,33.6991,33.6991,33.62,33.62,194,0.0,1.0
2020-12-14,33.6651,34.0,33.6201,33.98,4728,33.6651,34.0,33.6201,33.98,4728,0.0,1.0
2020-12-15,33.8003,33.85,33.69,33.77,5479,33.8003,33.85,33.69,33.77,5479,0.0,1.0
2020-12-16,33.8413,33.92,33.74,33.7406,3774,33.8413,33.92,33.74,33.7406,3774,0.0,1.0
2020-12-17,33.8605,33.95,33.83,33.95,1387,33.8605,33.95,33.83,33.95,1387,0.0,1.0
2020-12-18,33.8856,33.8856,33.83,33.84,793,33.8856,33.8856,33.83,33.84,793,0.0,1.0
2020-12-21,33.7597,33.8884,33.58,33.58,2648,33.7597,33.8884,33.58,33.58,2648,0.0,1.0
2020-12-22,33.7191,33.84,33.39,33.39,2893,33.7191,33.84,33.39,33.39,2893,0.0,1.0
2020-12-23,33.8601,33.99,33.811,33.99,2317,33.8601,33.99,33.811,33.99,2317,0.0,1.0
2020-12-24,33.883,33.89,33.8565,33.89,1367,33.883,33.89,33.8565,33.89,1367,0.0,1.0
2020-12-28,34.0045,34.16,33.92,34.16,2788,34.0045,34.16,33.92,34.16,2788,0.0,1.0
2020-12-29,33.9399,33.9399,33.9399,33.9399,699,33.9399,33.9399,33.9399,33.9399,699,0.0,1.0
2020-12-30,34.0,34.09,33.87,33.87,8259,34.0,34.09,33.87,33.87,8259,0.0,1.0
2020-12-31,34.0698,34.1,33.97,34.0582,3611,34.0698,34.1,33.97,34.0582,3611,0.0,1.0
2021-01-04,33.8308,34.14,33.67,34.1,3672,33.8308,34.14,33.67,34.1,3672,0.0,1.0
2021-01-05,33.95,33.95,33.925,33.925,536,33.95,33.95,33.925,33.925,536,0.0,1.0
2021-01-06,33.9245,34.15,33.9245,34.15,937,33.9245,34.15,33.9245,34.15,937,0.0,1.0
2021-01-07,34.2256,34.235,34.0402,34.0402,57631,34.2256,34.235,34.0402,34.0402,57631,0.0,1.0
2021-01-08,34.2153,34.2153,34.07,34.161,53302,34.2153,34.2153,34.07,34.161,53302,0.0,1.0
2021-01-11,34.0352,34.27,33.98,34.21,13739,34.0352,34.27,33.98,34.21,13739,0.0,1.0
2021-01-12,34.1151,34.1785,34.0,34.02,41243,34.1151,34.1785,34.0,34.02,41243,0.0,1.0
2021-01-13,34.12,34.1506,34.11,34.1506,2240,34.12,34.1506,34.11,34.1506,2240,0.0,1.0
2021-01-14,34.0982,34.185,34.02,34.13,6301,34.0982,34.185,34.02,34.13,6301,0.0,1.0
2021-01-15,34.022,34.04,33.935,33.935,10188,34.022,34.04,33.935,33.935,10188,0.0,1.0
2021-01-19,34.14,34.23,34.052,34.23,5311,34.14,34.23,34.052,34.23,5311,0.0,1.0
2021-01-20,34.2899,34.33,34.133,34.15,16087,34.2899,34.33,34.133,34.15,16087,0.0,1.0
2021-01-21,34.2843,34.33,34.2432,34.32,4834,34.2843,34.33,34.2432,34.32,4834,0.0,1.0
2021-01-22,34.2091,34.27,34.19,34.25,11835,34.2091,34.27,34.19,34.25,11835,0.0,1.0
2021-01-25,34.1994,34.23,34.1333,34.22,4781,34.1994,34.23,34.1333,34.22,4781,0.0,1.0
2021-01-26,34.2104,34.2396,34.2104,34.2396,705,34.2104,34.2396,34.2104,34.2396,705,0.0,1.0
2021-01-27,33.67,33.93,33.67,33.93,967,33.67,33.93,33.67,33.93,967,0.0,1.0
2021-01-28,33.9423,34.06,33.7,33.7,1185,33.9423,34.06,33.7,33.7,1185,0.0,1.0
2021-01-29,33.7376,33.99,33.61,33.65,18111,33.7376,33.99,33.61,33.65,18111,0.0,1.0
2021-02-01,33.945,33.945,33.66,33.66,2914,33.945,33.945,33.66,33.66,2914,0.0,1.0
2021-02-02,34.1575,34.18,34.09,34.13,16989,34.1575,34.18,34.09,34.13,16989,0.0,1.0
2021-02-03,34.25,34.2575,34.15,34.22,3049,34.25,34.2575,34.15,34.22,3049,0.0,1.0
2021-02-04,34.3262,34.4,34.3031,34.31,7235,34.3262,34.4,34.3031,34.31,7235,0.0,1.0
2021-02-05,34.3716,34.41,34.3716,34.41,1500,34.3716,34.41,34.3716,34.41,1500,0.0,1.0
2021-02-08,34.4319,34.49,34.31,34.31,9402,34.4319,34.49,34.31,34.31,9402,0.0,1.0
2021-02-09,34.435,34.435,34.4136,34.4136,1071,34.435,34.435,34.4136,34.4136,1071,0.0,1.0
2021-02-10,34.3954,34.528,34.3954,34.51,6289,34.3954,34.528,34.3954,34.51,6289,0.0,1.0
2021-02-11,34.3862,34.3862,34.3862,34.3862,113,34.3862,34.3862,34.3862,34.3862,113,0.0,1.0
2021-02-12,34.4755,34.4755,34.39,34.4,14953,34.4755,34.4755,34.39,34.4,14953,0.0,1.0
2021-02-16,34.5,34.57,34.43,34.57,3969,34.5,34.57,34.43,34.57,3969,0.0,1.0
2021-02-17,34.4602,34.4602,34.43,34.43,1509,34.4602,34.4602,34.43,34.43,1509,0.0,1.0
2021-02-18,34.425,34.425,34.4,34.4,4069,34.425,34.425,34.4,34.4,4069,0.0,1.0
2021-02-19,34.47,34.47,34.46,34.46,3502,34.47,34.47,34.46,34.46,3502,0.0,1.0
2021-02-22,34.415,34.445,34.415,34.445,331,34.415,34.445,34.415,34.445,331,0.0,1.0
2021-02-23,34.4637,34.4637,34.4637,34.4637,20,34.4637,34.4637,34.4637,34.4637,20,0.0,1.0
2021-02-24,34.61,34.66,34.5232,34.5232,6664,34.61,34.66,34.5232,34.5232,6664,0.0,1.0
2021-02-25,34.2288,34.2288,34.2288,34.2288,6664,34.2288,34.2288,34.2288,34.2288,6664,0.0,1.0
2021-02-26,34.3017,34.41,34.286,34.371,637,34.3017,34.41,34.286,34.371,637,0.0,1.0
2021-03-01,34.5587,34.62,34.5587,34.56,1667,34.5587,34.62,34.5587,34.56,1667,0.0,1.0
2021-03-02,34.4961,34.59,34.4961,34.59,951,34.4961,34.59,34.4961,34.59,951,0.0,1.0
2021-03-03,34.3573,34.53,34.321,34.53,4262,34.3573,34.53,34.321,34.53,4262,0.0,1.0
2021-03-04,34.1635,34.32,34.07,34.32,914,34.1635,34.32,34.07,34.32,914,0.0,1.0
2021-03-05,34.4464,34.4464,34.18,34.18,780,34.4464,34.4464,34.18,34.18,780,0.0,1.0
2021-03-08,34.4152,34.4995,34.37,34.37,2023,34.4152,34.4995,34.37,34.37,2023,0.0,1.0
2021-03-09,34.5561,34.5561,34.5401,34.5401,522,34.5561,34.5561,34.5401,34.5401,522,0.0,1.0
2021-03-10,34.6094,34.679,34.6094,34.679,2029,34.6094,34.679,34.6094,34.679,2029,0.0,1.0
2021-03-11,34.7073,34.76,34.65,34.72,195511,34.7073,34.76,34.65,34.72,195511,0.0,1.0
2021-03-12,34.7004,34.711,34.65,34.711,2095,34.7004,34.711,34.65,34.711,2095,0.0,1.0
2021-03-15,34.824,34.824,34.759,34.78,4200,34.824,34.824,34.759,34.78,4200,0.0,1.0
2021-03-16,34.8153,34.84,34.802,34.835,491,34.8153,34.84,34.802,34.835,491,0.0,1.0
2021-03-17,34.8654,34.95,34.73,34.84,21058,34.8654,34.95,34.73,34.84,21058,0.0,1.0
2021-03-18,34.735,34.7612,34.735,34.7612,154,34.735,34.7612,34.735,34.7612,154,0.0,1.0
2021-03-19,34.7917,34.86,34.62,34.62,2925,34.7917,34.86,34.62,34.62,2925,0.0,1.0
2021-03-22,34.91,34.91,34.87,34.89,8896,34.91,34.91,34.87,34.89,8896,0.0,1.0
2021-03-23,34.8052,34.94,34.8052,34.94,7689,34.8052,34.94,34.8052,34.94,7689,0.0,1.0
2021-03-24,34.7587,34.88,34.7587,34.88,2607,34.7587,34.88,34.7587,34.88,2607,0.0,1.0
2021-03-25,34.92,34.92,34.68,34.68,8156,34.92,34.92,34.68,34.68,8156,0.0,1.0
2021-03-26,34.9763,34.9763,34.92,34.92,410,34.9763,34.9763,34.92,34.92,410,0.0,1.0
2021-03-29,35.0,35.0,34.92,34.9676,5211,35.0,35.0,34.92,34.9676,5211,0.0,1.0
2021-03-30,34.94,34.94,34.85,34.85,542,34.94,34.94,34.85,34.85,542,0.0,1.0
2021-03-31,34.9649,35.04,34.95,35.038,3907,34.9649,35.04,34.95,35.038,3907,0.0,1.0
2021-04-01,35.0012,35.0497,34.99,35.04,14668,35.0012,35.0497,34.99,35.04,14668,0.0,1.0
2021-04-05,35.1136,35.1136,35.05,35.05,2919,35.1136,35.1136,35.05,35.05,2919,0.0,1.0
2021-04-06,35.0711,35.14,35.0711,35.14,1490,35.0711,35.14,35.0711,35.14,1490,0.0,1.0
2021-04-07,35.09,35.153,35.081,35.153,885,35.09,35.153,35.081,35.153,885,0.0,1.0
2021-04-08,35.1253,35.145,35.09,35.09,4405,35.1253,35.145,35.09,35.09,4405,0.0,1.0
2021-04-09,35.155,35.17,35.13,35.17,386,35.155,35.17,35.13,35.17,386,0.0,1.0
2021-04-12,35.175,35.176,35.12,35.12,5208,35.175,35.176,35.12,35.12,5208,0.0,1.0
2021-04-13,35.1705,35.2,35.17,35.2,148208,35.1705,35.2,35.17,35.2,148208,0.0,1.0
2021-04-14,35.2152,35.29,35.17,35.17,4074,35.2152,35.29,35.17,35.17,4074,0.0,1.0
2021-04-15,35.24,35.268,35.18,35.268,1639,35.24,35.268,35.18,35.268,1639,0.0,1.0
2021-04-16,35.2451,35.3,35.11,35.11,529,35.2451,35.3,35.11,35.11,529,0.0,1.0
2021-04-19,35.2,35.2,35.2,35.2,114,35.2,35.2,35.2,35.2,114,0.0,1.0
2021-04-20,35.1916,35.22,35.151,35.2139,2156,35.1916,35.22,35.151,35.2139,2156,0.0,1.0
2021-04-21,35.22,35.22,35.22,35.22,131,35.22,35.22,35.22,35.22,131,0.0,1.0
2021-04-22,35.175,35.25,35.16,35.25,725,35.175,35.25,35.16,35.25,725,0.0,1.0
2021-04-23,35.26,35.26,35.2001,35.21,123877,35.26,35.26,35.2001,35.21,123877,0.0,1.0
2021-04-26,35.2351,35.265,35.2,35.265,307,35.2351,35.265,35.2,35.265,307,0.0,1.0
2021-04-27,35.225,35.225,35.21,35.21,624,35.225,35.225,35.21,35.21,624,0.0,1.0
2021-04-28,35.235,35.27,35.235,35.27,1465,35.235,35.27,35.235,35.27,1465,0.0,1.0
2021-04-29,35.2451,35.27,35.2451,35.27,601,35.2451,35.27,35.2451,35.27,601,0.0,1.0
2021-04-30,35.235,35.235,35.235,35.235,8,35.235,35.235,35.235,35.235,8,0.0,1.0
2021-05-03,35.24,35.27,35.22,35.27,4263,35.24,35.27,35.22,35.27,4263,0.0,1.0
2021-05-04,35.235,35.235,35.1915,35.195,2672,35.235,35.235,35.1915,35.195,2672,0.0,1.0
2021-05-05,35.2402,35.2699,35.23,35.2579,1733,35.2402,35.2699,35.23,35.2579,1733,0.0,1.0
2021-05-06,35.24,35.24,35.22,35.235,3962,35.24,35.24,35.22,35.235,3962,0.0,1.0
2021-05-07,35.301,35.301,35.25,35.25,15115,35.301,35.301,35.25,35.25,15115,0.0,1.0
2021-05-10,35.2897,35.2897,35.2897,35.2897,15115,35.2897,35.2897,35.2897,35.2897,15115,0.0,1.0
2021-05-11,35.24,35.2585,35.192,35.2,3582,35.24,35.2585,35.192,35.2,3582,0.0,1.0
2021-05-12,35.0966,35.19,35.0966,35.19,1641,35.0966,35.19,35.0966,35.19,1641,0.0,1.0
2021-05-13,35.2199,35.2199,35.2199,35.2199,121,35.2199,35.2199,35.2199,35.2199,121,0.0,1.0
2021-05-14,35.3126,35.3126,35.2301,35.2301,604,35.3126,35.3126,35.2301,35.2301,604,0.0,1.0
2021-05-17,35.29,35.32,35.275,35.32,2328,35.29,35.32,35.275,35.32,2328,0.0,1.0
2021-05-18,35.2728,35.34,35.24,35.24,3942,35.2728,35.34,35.24,35.24,3942,0.0,1.0
2021-05-19,35.2564,35.3,35.225,35.225,451,35.2564,35.3,35.225,35.225,451,0.0,1.0
2021-05-20,35.2867,35.33,35.2867,35.33,3721,35.2867,35.33,35.2867,35.33,3721,0.0,1.0
2021-05-21,35.2952,35.305,35.2952,35.305,1339,35.2952,35.305,35.2952,35.305,1339,0.0,1.0
2021-05-24,35.325,35.37,35.281,35.29,6170,35.325,35.37,35.281,35.29,6170,0.0,1.0
2021-05-25,35.29,35.37,35.29,35.37,1385,35.29,35.37,35.29,35.37,1385,0.0,1.0
2021-05-26,35.33,35.33,35.31,35.31,530,35.33,35.33,35.31,35.31,530,0.0,1.0
2021-05-27,35.3399,35.38,35.32,35.32,4386,35.3399,35.38,35.32,35.32,4386,0.0,1.0
2021-05-28,35.345,35.3803,35.345,35.345,3467,35.345,35.3803,35.345,35.345,3467,0.0,1.0
2021-06-01,35.44,35.44,35.3001,35.35,505010,35.44,35.44,35.3001,35.35,505010,0.0,1.0
2021-06-02,35.44,35.44,35.3109,35.36,34188,35.44,35.44,35.3109,35.36,34188,0.0,1.0
2021-06-03,35.36,35.4,35.36,35.4,3079,35.36,35.4,35.36,35.4,3079,0.0,1.0
2021-06-04,35.36,35.4,35.36,35.4,414,35.36,35.4,35.36,35.4,414,0.0,1.0
2021-06-07,35.37,35.41,35.36,35.41,663,35.37,35.41,35.36,35.41,663,0.0,1.0
2021-06-08,35.385,35.449,35.33,35.4,4295,35.385,35.449,35.33,35.4,4295,0.0,1.0
2021-06-09,35.4254,35.449,35.4011,35.4122,2886,35.4254,35.449,35.4011,35.4122,2886,0.0,1.0
2021-06-10,35.425,35.425,35.4,35.4,239,35.425,35.425,35.4,35.4,239,0.0,1.0
2021-06-11,35.455,35.5089,35.455,35.5089,1656,35.455,35.5089,35.455,35.5089,1656,0.0,1.0
2021-06-14,35.46,35.46,35.425,35.46,4298,35.46,35.46,35.425,35.46,4298,0.0,1.0
2021-06-15,35.395,35.459,35.395,35.459,1902,35.395,35.459,35.395,35.459,1902,0.0,1.0
2021-06-16,35.4,35.469,35.395,35.459,6241,35.4,35.469,35.395,35.459,6241,0.0,1.0
2021-06-17,35.445,35.47,35.39,35.47,35939,35.445,35.47,35.39,35.47,35939,0.0,1.0
2021-06-18,35.478,35.5,35.359,35.5,191502,35.478,35.5,35.359,35.5,191502,0.0,1.0
2021-06-21,35.74,35.76,35.44,35.55,153629,35.74,35.76,35.44,35.55,153629,0.0,1.0
2021-06-22,35.8522,35.92,35.705,35.75,59894,35.8522,35.92,35.705,35.75,59894,0.0,1.0
2021-06-23,35.845,35.94,35.84,35.86,78539,35.845,35.94,35.84,35.86,78539,0.0,1.0
2021-06-24,35.95,36.05,35.95,36.0,97536,35.95,36.05,35.95,36.0,97536,0.0,1.0
2021-06-25,36.055,36.09,36.0051,36.09,55585,36.055,36.09,36.0051,36.09,55585,0.0,1.0
2021-06-28,36.0748,36.14,36.0,36.14,32901,36.0748,36.14,36.0,36.14,32901,0.0,1.0
2021-06-29,36.074,36.1899,36.043,36.17,26375,36.074,36.1899,36.043,36.17,26375,0.0,1.0
2021-06-30,36.0984,36.14,36.02,36.12,48572,36.0984,36.14,36.02,36.12,48572,0.0,1.0
2021-07-01,36.12,36.2289,35.99,35.99,45621,36.12,36.2289,35.99,35.99,45621,0.0,1.0
2021-07-02,36.3214,36.37,36.2001,36.35,50976,36.3214,36.37,36.2001,36.35,50976,0.0,1.0
2021-07-06,36.2847,36.49,36.11,36.49,148905,36.2847,36.49,36.11,36.49,148905,0.0,1.0
2021-07-07,36.34,36.36,36.1901,36.36,20317,36.34,36.36,36.1901,36.36,20317,0.0,1.0
2021-07-08,36.115,36.2,35.93,36.05,42257,36.115,36.2,35.93,36.05,42257,0.0,1.0
2021-07-09,36.3711,36.39,36.3,36.33,51301,36.3711,36.39,36.3,36.33,51301,0.0,1.0
2021-07-12,36.4348,36.4499,36.365,36.37,20031,36.4348,36.4499,36.365,36.37,20031,0.0,1.0
2021-07-13,36.3375,36.46,36.3375,36.43,32007,36.3375,36.46,36.3375,36.43,32007,0.0,1.0
2021-07-14,36.3601,36.426,36.295,36.42,16444,36.3601,36.426,36.295,36.42,16444,0.0,1.0
2021-07-15,36.285,36.33,36.195,36.24,38802,36.285,36.33,36.195,36.24,38802,0.0,1.0
2021-07-16,36.15,36.3,36.15,36.3,8469,36.15,36.3,36.15,36.3,8469,0.0,1.0
2021-07-19,35.77,35.87,35.62,35.86,86656,35.77,35.87,35.62,35.86,86656,0.0,1.0
2021-07-20,36.17,36.219,35.88,35.95,11525,36.17,36.219,35.88,35.95,11525,0.0,1.0
2021-07-21,36.2802,36.296,36.15,36.15,20703,36.2802,36.296,36.15,36.15,20703,0.0,1.0
2021-07-22,36.3301,36.366,36.26,36.27,2570,36.3301,36.366,36.26,36.27,2570,0.0,1.0
2021-07-23,36.5215,36.57,36.3701,36.38,34825,36.5215,36.57,36.3701,36.38,34825,0.0,1.0
2021-07-26,36.4965,36.58,36.4413,36.58,11459,36.4965,36.58,36.4413,36.58,11459,0.0,1.0
2021-07-27,36.4327,36.476,36.33,36.438,12050,36.4327,36.476,36.33,36.438,12050,0.0,1.0
2021-07-28,36.4807,36.5599,36.41,36.43,13695,36.4807,36.5599,36.41,36.43,13695,0.0,1.0
2021-07-29,36.545,36.598,36.4912,36.578,2011,36.545,36.598,36.4912,36.578,2011,0.0,1.0
2021-07-30,36.45,36.515,36.39,36.44,13083,36.45,36.515,36.39,36.44,13083,0.0,1.0
2021-08-02,36.415,36.54,36.41,36.4801,91402,36.415,36.54,36.41,36.4801,91402,0.0,1.0
2021-08-03,36.5728,36.5728,36.3808,36.3808,9629,36.5728,36.5728,36.3808,36.3808,9629,0.0,1.0
2021-08-04,36.5252,36.578,36.4601,36.57,15575,36.5252,36.578,36.4601,36.57,15575,0.0,1.0
2021-08-05,36.6047,36.62,36.5201,36.5201,13562,36.6047,36.62,36.5201,36.5201,13562,0.0,1.0
2021-08-06,36.75,36.75,36.6,36.7089,3879,36.75,36.75,36.6,36.7089,3879,0.0,1.0
2021-08-09,36.645,36.696,36.58,36.629,6159,36.645,36.696,36.58,36.629,6159,0.0,1.0
2021-08-10,36.655,36.72,36.59,36.72,16081,36.655,36.72,36.59,36.72,16081,0.0,1.0
2021-08-11,36.72,36.72,36.64,36.65,4574,36.72,36.72,36.64,36.65,4574,0.0,1.0
2021-08-12,36.755,36.79,36.67,36.67,2947,36.755,36.79,36.67,36.67,2947,0.0,1.0
2021-08-13,36.7807,36.85,36.7807,36.81,16141,36.7807,36.85,36.7807,36.81,16141,0.0,1.0
2021-08-16,36.8596,36.8596,36.695,36.695,14569,36.8596,36.8596,36.695,36.695,14569,0.0,1.0
2021-08-17,36.6817,36.6817,36.58,36.67,1979,36.6817,36.6817,36.58,36.67,1979,0.0,1.0
2021-08-18,36.57,36.7578,36.57,36.7578,971,36.57,36.7578,36.57,36.7578,971,0.0,1.0
2021-08-19,36.46,36.54,36.46,36.535,15003,36.46,36.54,36.46,36.535,15003,0.0,1.0
2021-08-20,36.6652,36.72,36.586,36.586,32508,36.6652,36.72,36.586,36.586,32508,0.0,1.0
2021-08-23,36.8409,36.9,36.7801,36.82,32302,36.8409,36.9,36.7801,36.82,32302,0.0,1.0
2021-08-24,36.845,36.88,36.76,36.835,32395,36.845,36.88,36.76,36.835,32395,0.0,1.0
2021-08-25,36.9026,36.9026,36.75,36.75,2705,36.9026,36.9026,36.75,36.75,2705,0.0,1.0
2021-08-26,36.79,36.9099,36.714,36.9099,2700,36.79,36.9099,36.714,36.9099,2700,0.0,1.0
2021-08-27,36.9554,36.9554,36.88,36.89,1227,36.9554,36.9554,36.88,36.89,1227,0.0,1.0
2021-08-30,37.022,37.0799,36.97,36.97,3601,37.022,37.0799,36.97,36.97,3601,0.0,1.0
2021-08-31,36.99,37.048,36.9,36.9,3840,36.99,37.048,36.9,36.9,3840,0.0,1.0
2021-09-01,37.0057,37.07,37.0057,37.07,497,37.0057,37.07,37.0057,37.07,497,0.0,1.0
2021-09-02,37.02,37.17,36.9408,37.16,12035,37.02,37.17,36.9408,37.16,12035,0.0,1.0
2021-09-03,37.0401,37.05,36.95,36.96,5136,37.0401,37.05,36.95,36.96,5136,0.0,1.0
2021-09-07,36.9639,37.05,36.89,36.89,25896,36.9639,37.05,36.89,36.89,25896,0.0,1.0
2021-09-08,36.9275,36.9275,36.8413,36.89,2428,36.9275,36.9275,36.8413,36.89,2428,0.0,1.0
2021-09-09,36.8686,36.925,36.8,36.8701,8871,36.8686,36.925,36.8,36.8701,8871,0.0,1.0
2021-09-10,36.7111,36.8999,36.7111,36.85,2097,36.7111,36.8999,36.7111,36.85,2097,0.0,1.0
2021-09-13,36.7622,36.93,36.73,36.93,605,36.7622,36.93,36.73,36.93,605,0.0,1.0
2021-09-14,36.6848,36.6848,36.6557,36.67,958,36.6848,36.6848,36.6557,36.67,958,0.0,1.0
2021-09-15,36.8545,36.86,36.66,36.66,2843,36.8545,36.86,36.66,36.66,2843,0.0,1.0
2021-09-16,36.8409,36.88,36.76,36.8,4301,36.8409,36.88,36.76,36.8,4301,0.0,1.0
2021-09-17,36.6547,36.82,36.64,36.82,782,36.6547,36.82,36.64,36.82,782,0.0,1.0
2021-09-20,36.3052,36.335,36.16,36.335,1639,36.3052,36.335,36.16,36.335,1639,0.0,1.0
2021-09-21,36.3639,36.42,36.3354,36.3354,3000,36.3639,36.42,36.3354,36.3354,3000,0.0,1.0
2021-09-22,36.53,36.58,36.39,36.4,3142,36.53,36.58,36.39,36.4,3142,0.0,1.0
2021-09-23,36.8116,36.84,36.69,36.69,777,36.8116,36.84,36.69,36.69,777,0.0,1.0
2021-09-24,36.828,36.828,36.731,36.76,14330,36.828,36.828,36.731,36.76,14330,0.0,1.0
2021-09-27,36.7834,36.85,36.68,36.69,11180,36.7834,36.85,36.68,36.69,11180,0.0,1.0
2021-09-28,36.3662,36.48,36.31,36.48,9658,36.3662,36.48,36.31,36.48,9658,0.0,1.0
2021-09-29,36.4386,36.5007,36.4,36.5007,4373,36.4386,36.5007,36.4,36.5007,4373,0.0,1.0
2021-09-30,36.2238,36.48,36.2238,36.48,7397,36.2238,36.48,36.2238,36.48,7397,0.0,1.0
2021-10-01,36.48,36.5,36.1013,36.18,14692,36.48,36.5,36.1013,36.18,14692,0.0,1.0
2021-10-04,36.1271,36.3887,36.0513,36.3887,13538,36.1271,36.3887,36.0513,36.3887,13538,0.0,1.0
2021-10-05,36.4296,36.4332,36.18,36.18,9617,36.4296,36.4332,36.18,36.18,9617,0.0,1.0
2021-10-06,36.4522,36.4522,36.25,36.32,4070,36.4522,36.4522,36.25,36.32,4070,0.0,1.0
2021-10-07,36.6278,36.73,36.6278,36.73,732,36.6278,36.73,36.6278,36.73,732,0.0,1.0
2021-10-08,36.6033,36.6498,36.54,36.6,6655,36.6033,36.6498,36.54,36.6,6655,0.0,1.0
2021-10-11,36.4916,36.64,36.4916,36.64,229,36.4916,36.64,36.4916,36.64,229,0.0,1.0
2021-10-12,36.4569,36.55,36.43,36.47,11821,36.4569,36.55,36.43,36.47,11821,0.0,1.0
2021-10-13,36.5427,36.545,36.4661,36.49,1208,36.5427,36.545,36.4661,36.49,1208,0.0,1.0
2021-10-14,36.8553,36.91,36.7701,36.78,2032,36.8553,36.91,36.7701,36.78,2032,0.0,1.0
2021-10-15,36.9768,36.995,36.94,36.94,2999,36.9768,36.995,36.94,36.94,2999,0.0,1.0
2021-10-18,37.0234,37.0234,36.9001,36.9001,840,37.0234,37.0234,36.9001,36.9001,840,0.0,1.0
2021-10-19,37.1452,37.1452,37.06,37.06,3123,37.1452,37.1452,37.06,37.06,3123,0.0,1.0
2021-10-20,37.2054,37.215,37.1,37.1,837,37.2054,37.215,37.1,37.1,837,0.0,1.0
2021-10-21,37.2693,37.2693,37.2693,37.2693,48,37.2693,37.2693,37.2693,37.2693,48,0.0,1.0
2021-10-22,37.2521,37.2521,37.14,37.18,2291,37.2521,37.2521,37.14,37.18,2291,0.0,1.0
2021-10-25,37.3358,37.375,37.28,37.33,12674,37.3358,37.375,37.28,37.33,12674,0.0,1.0
2021-10-26,37.3726,37.39,37.33,37.36,9427,37.3726,37.39,37.33,37.36,9427,0.0,1.0
2021-10-27,37.18,37.365,37.18,37.33,2406,37.18,37.365,37.18,37.33,2406,0.0,1.0
2021-10-28,37.3807,37.3807,37.365,37.365,478,37.3807,37.3807,37.365,37.365,478,0.0,1.0
2021-10-29,37.425,37.425,37.425,37.425,109,37.425,37.425,37.425,37.425,109,0.0,1.0
2021-11-01,37.4357,37.4357,37.35,37.37,2765,37.4357,37.4357,37.35,37.37,2765,0.0,1.0
2021-11-02,37.5014,37.505,37.45,37.45,570,37.5014,37.505,37.45,37.45,570,0.0,1.0
2021-11-03,37.608,37.608,37.431,37.431,639,37.608,37.608,37.431,37.431,639,0.0,1.0
2021-11-04,37.63,37.65,37.56,37.58,1372,37.63,37.65,37.56,37.58,1372,0.0,1.0
2021-11-05,37.6548,37.78,37.6548,37.77,6922,37.6548,37.78,37.6548,37.77,6922,0.0,1.0
2021-11-08,37.6686,37.6686,37.61,37.6122,359,37.6686,37.6686,37.61,37.6122,359,0.0,1.0
2021-11-09,37.619,37.619,37.56,37.57,6037,37.619,37.619,37.56,37.57,6037,0.0,1.0
2021-11-10,37.5243,37.629,37.5243,37.629,1006,37.5243,37.629,37.5243,37.629,1006,0.0,1.0
2021-11-11,37.5398,37.54,37.53,37.53,806,37.5398,37.54,37.53,37.53,806,0.0,1.0
2021-11-12,37.6475,37.67,37.565,37.565,1432,37.6475,37.67,37.565,37.565,1432,0.0,1.0
2021-11-15,37.6366,37.71,37.5801,37.71,1295,37.6366,37.71,37.5801,37.71,1295,0.0,1.0
2021-11-16,37.6979,37.77,37.615,37.62,5685,37.6979,37.77,37.615,37.62,5685,0.0,1.0
2021-11-17,37.69,37.72,37.6001,37.62,5517,37.69,37.72,37.6001,37.62,5517,0.0,1.0
2021-11-18,37.7084,37.7084,37.56,37.61,1322,37.7084,37.7084,37.56,37.61,1322,0.0,1.0
2021-11-19,37.6898,37.72,37.611,37.63,12726,37.6898,37.72,37.611,37.63,12726,0.0,1.0
2021-11-22,37.5929,37.77,37.5929,37.62,1425,37.5929,37.77,37.5929,37.62,1425,0.0,1.0
2021-11-23,37.6248,37.6248,37.52,37.52,1178,37.6248,37.6248,37.52,37.52,1178,0.0,1.0
2021-11-24,37.6549,37.6899,37.46,37.46,1802,37.6549,37.6899,37.46,37.46,1802,0.0,1.0
2021-11-26,37.2394,37.52,37.2394,37.52,12430,37.2394,37.52,37.2394,37.52,12430,0.0,1.0
2021-11-29,37.5385,37.59,37.36,37.36,3548,37.5385,37.59,37.36,37.36,3548,0.0,1.0
2021-11-30,37.1231,37.4,37.1231,37.4,3314,37.1231,37.4,37.1231,37.4,3314,0.0,1.0
2021-12-01,36.9435,37.36,36.9435,37.24,9774,36.9435,37.36,36.9435,37.24,9774,0.0,1.0
2021-12-02,37.16,37.16,37.0314,37.0314,2219,37.16,37.16,37.0314,37.0314,2219,0.0,1.0
2021-12-03,36.9095,36.9095,36.6701,36.69,4318,36.9095,36.9095,36.6701,36.69,4318,0.0,1.0
2021-12-06,37.1415,37.2,37.085,37.09,3476,37.1415,37.2,37.085,37.09,3476,0.0,1.0
2021-12-07,37.49,37.59,37.36,37.36,16599,37.49,37.59,37.36,37.36,16599,0.0,1.0
2021-12-08,37.6588,37.6588,37.6588,37.6588,221,37.6588,37.6588,37.6588,37.6588,221,0.0,1.0
2021-12-09,37.5583,37.65,37.5583,37.64,1260,37.5583,37.65,37.5583,37.64,1260,0.0,1.0
2021-12-10,37.7118,37.7118,37.58,37.64,1696,37.7118,37.7118,37.58,37.64,1696,0.0,1.0
2021-12-13,37.62,37.7,37.59,37.7,5718,37.62,37.7,37.59,37.7,5718,0.0,1.0
2021-12-14,37.4724,37.54,37.4403,37.48,16771,37.4724,37.54,37.4403,37.48,16771,0.0,1.0
2021-12-15,37.7099,37.7099,37.36,37.43,7213,37.7099,37.7099,37.36,37.43,7213,0.0,1.0
2021-12-16,37.5721,37.74,37.451,37.6,6913,37.5721,37.74,37.451,37.6,6913,0.0,1.0
2021-12-17,37.47,37.47,37.35,37.38,6715,37.47,37.47,37.35,37.38,6715,0.0,1.0
2021-12-20,37.263,37.263,37.18,37.18,1011,37.263,37.263,37.18,37.18,1011,0.0,1.0
2021-12-21,37.5235,37.53,37.28,37.29,30556,37.5235,37.53,37.28,37.29,30556,0.0,1.0
2021-12-22,37.6657,37.6657,37.55,37.55,242,37.6657,37.6657,37.55,37.55,242,0.0,1.0
2021-12-23,37.8068,37.8068,37.73,37.73,1668,37.8068,37.8068,37.73,37.73,1668,0.0,1.0
2021-12-27,37.93,37.93,37.85,37.85,225,37.93,37.93,37.85,37.85,225,0.0,1.0
2021-12-28,37.94,37.984,37.88,37.9109,10160,37.94,37.984,37.88,37.9109,10160,0.0,1.0
2021-12-29,38.013,38.02,37.91,37.91,7941,38.013,38.02,37.91,37.91,7941,0.0,1.0
2021-12-30,37.9784,37.9784,37.97,37.97,1139,37.9784,37.9784,37.97,37.97,1139,0.0,1.0
2021-12-31,37.9785,37.9785,37.9,37.9,1102,37.9785,37.9785,37.9,37.9,1102,0.0,1.0
2022-01-03,38.0468,38.06,37.8,37.8,35717,38.0468,38.06,37.8,37.8,35717,0.0,1.0
2022-01-04,38.07,38.1,37.98,38.04,6703,38.07,38.1,37.98,38.04,6703,0.0,1.0
2022-01-05,37.8103,38.06,37.8103,38.06,9729,37.8103,38.06,37.8103,38.06,9729,0.0,1.0
2022-01-06,37.7983,37.865,37.7001,37.74,8486,37.7983,37.865,37.7001,37.74,8486,0.0,1.0
2022-01-07,37.7,37.79,37.7,37.76,7536,37.7,37.79,37.7,37.76,7536,0.0,1.0
2022-01-10,37.782,37.782,37.53,37.606,1873,37.782,37.782,37.53,37.606,1873,0.0,1.0
2022-01-11,37.9286,37.9286,37.8109,37.8109,462,37.9286,37.9286,37.8109,37.8109,462,0.0,1.0
2022-01-12,37.9704,37.985,37.896,37.92,4466,37.9704,37.985,37.896,37.92,4466,0.0,1.0
2022-01-13,37.69,37.9411,37.69,37.91,20660,37.69,37.9411,37.69,37.91,20660,0.0,1.0
2022-01-14,37.79,37.79,37.59,37.65,2893,37.79,37.79,37.59,37.65,2893,0.0,1.0
2022-01-18,37.4926,37.64,37.4301,37.54,46868,37.4926,37.64,37.4301,37.54,46868,0.0,1.0
2022-01-19,37.3706,37.609,37.3706,37.39,2743,37.3706,37.609,37.3706,37.39,2743,0.0,1.0
2022-01-20,37.1699,37.346,37.1699,37.345,534,37.1699,37.346,37.1699,37.345,534,0.0,1.0
2022-01-21,36.85,37.22,36.84,37.14,17319,36.85,37.22,36.84,37.14,17319,0.0,1.0
2022-01-24,36.8088,36.8088,35.935,36.395,498294,36.8088,36.8088,35.935,36.395,498294,0.0,1.0
2022-01-25,36.5907,36.65,36.32,36.32,21995,36.5907,36.65,36.32,36.32,21995,0.0,1.0
2022-01-26,36.5538,36.94,36.43,36.8,4900,36.5538,36.94,36.43,36.8,4900,0.0,1.0
2022-01-27,36.507,36.9285,36.43,36.9285,3167,36.507,36.9285,36.43,36.9285,3167,0.0,1.0
2022-01-28,37.05,37.05,36.5248,36.7241,6671,37.05,37.05,36.5248,36.7241,6671,0.0,1.0
2022-01-31,37.3425,37.3425,36.9914,36.9914,2636,37.3425,37.3425,36.9914,36.9914,2636,0.0,1.0
2022-02-01,37.5147,37.5147,37.29,37.29,1244,37.5147,37.5147,37.29,37.29,1244,0.0,1.0
2022-02-02,37.7,37.7,37.5,37.57,6359,37.7,37.7,37.5,37.57,6359,0.0,1.0
2022-02-03,37.1785,37.43,37.1785,37.361,1893,37.1785,37.43,37.1785,37.361,1893,0.0,1.0
2022-02-04,37.3353,37.425,37.15,37.25,4826,37.3353,37.425,37.15,37.25,4826,0.0,1.0
2022-02-07,37.2449,37.3,37.231,37.3,1291,37.2449,37.3,37.231,37.3,1291,0.0,1.0
2022-02-08,37.4537,37.4537,37.174,37.19,9141,37.4537,37.4537,37.174,37.19,9141,0.0,1.0
2022-02-09,37.686,37.686,37.57,37.57,493,37.686,37.686,37.57,37.57,493,0.0,1.0
2022-02-10,37.3,37.4332,37.29,37.38,3588,37.3,37.4332,37.29,37.38,3588,0.0,1.0
2022-02-11,37.0004,37.36,36.89,37.35,19616,37.0004,37.36,36.89,37.35,19616,0.0,1.0
2022-02-14,36.9128,36.94,36.71,36.84,6862,36.9128,36.94,36.71,36.84,6862,0.0,1.0
2022-02-15,37.2487,37.25,37.14,37.215,6933,37.2487,37.25,37.14,37.215,6933,0.0,1.0
2022-02-16,37.3243,37.3243,37.09,37.1245,11828,37.3243,37.3243,37.09,37.1245,11828,0.0,1.0
2022-02-17,36.87,37.07,36.85,36.97,4139,36.87,37.07,36.85,36.97,4139,0.0,1.0
2022-02-18,36.7211,36.8357,36.63,36.81,13251,36.7211,36.8357,36.63,36.81,13251,0.0,1.0
2022-02-22,36.4686,36.65,36.34,36.65,10060,36.4686,36.65,36.34,36.65,10060,0.0,1.0
2022-02-23,36.06,36.41,36.06,36.41,9206,36.06,36.41,36.06,36.41,9206,0.0,1.0
2022-02-24,36.4338,36.4338,35.613,35.613,38863,36.4338,36.4338,35.613,35.613,38863,0.0,1.0
2022-02-25,36.86,36.8709,36.44,36.48,88091,36.86,36.8709,36.44,36.48,88091,0.0,1.0
2022-02-28,36.8,36.81,36.68,36.81,500,36.8,36.81,36.68,36.81,500,0.0,1.0
2022-03-01,36.4477,36.51,36.34,36.51,4713,36.4477,36.51,36.34,36.51,4713,0.0,1.0
2022-03-02,36.902,36.902,36.71,36.72,1100,36.902,36.902,36.71,36.72,1100,0.0,1.0
2022-03-03,36.7627,36.87,36.69,36.76,1926,36.7627,36.87,36.69,36.76,1926,0.0,1.0
2022-03-04,36.57,36.57,36.43,36.455,5725,36.57,36.57,36.43,36.455,5725,0.0,1.0
2022-03-07,35.9776,36.395,35.95,36.395,843,35.9776,36.395,35.95,36.395,843,0.0,1.0
2022-03-08,35.8374,36.31,35.78,35.925,5963,35.8374,36.31,35.78,35.925,5963,0.0,1.0
2022-03-09,36.3801,36.435,36.37,36.41,3603,36.3801,36.435,36.37,36.41,3603,0.0,1.0
2022-03-10,36.3296,36.3296,36.05,36.05,576,36.3296,36.3296,36.05,36.05,576,0.0,1.0
2022-03-11,36.0761,36.46,36.04,36.45,14796,36.0761,36.46,36.04,36.45,14796,0.0,1.0
2022-03-14,35.8806,36.0887,35.85,36.0887,1958,35.8806,36.0887,35.85,36.0887,1958,0.0,1.0
2022-03-15,36.382,36.382,36.382,36.382,1958,36.382,36.382,36.382,36.382,1958,0.0,1.0
2022-03-16,36.84,36.84,36.39,36.59,13668,36.84,36.84,36.39,36.59,13668,0.0,1.0
2022-03-17,37.1361,37.2099,36.88,36.91,30813,37.1361,37.2099,36.88,36.91,30813,0.0,1.0
2022-03-18,37.4087,37.4087,37.195,37.195,31836,37.4087,37.4087,37.195,37.195,31836,0.0,1.0
2022-03-21,37.4185,37.425,37.35,37.39,13819,37.4185,37.425,37.35,37.39,13819,0.0,1.0
2022-03-22,37.6439,37.7,37.6,37.6,29372,37.6439,37.7,37.6,37.6,29372,0.0,1.0
2022-03-23,37.4495,37.63,37.41,37.63,5879,37.4495,37.63,37.41,37.63,5879,0.0,1.0
2022-03-24,37.76,37.76,37.54,37.54,18742,37.76,37.76,37.54,37.54,18742,0.0,1.0
2022-03-25,37.8027,37.8027,37.66,37.6648,5605,37.8027,37.8027,37.66,37.6648,5605,0.0,1.0
2022-03-28,37.9385,37.9385,37.74,37.86,8430,37.9385,37.9385,37.74,37.86,8430,0.0,1.0
2022-03-29,38.19,38.24,37.95,38.06,17989,38.19,38.24,37.95,38.06,17989,0.0,1.0
2022-03-30,38.0178,38.14,37.92,38.14,2645,38.0178,38.14,37.92,38.14,2645,0.0,1.0
2022-03-31,37.8235,38.089,37.8235,38.08,1006,37.8235,38.089,37.8235,38.08,1006,0.0,1.0
2022-04-01,37.863,37.863,37.72,37.72,380,37.863,37.863,37.72,37.72,380,0.0,1.0
2022-04-04,38.03,38.03,37.87,37.87,832,38.03,38.03,37.87,37.87,832,0.0,1.0
2022-04-05,37.7981,37.7981,37.7981,37.7981,61,37.7981,37.7981,37.7981,37.7981,61,0.0,1.0
2022-04-06,37.6287,37.71,37.491,37.5999,3951,37.6287,37.71,37.491,37.5999,3951,0.0,1.0
2022-04-07,37.7088,37.75,37.7088,37.71,973,37.7088,37.75,37.7088,37.71,973,0.0,1.0
2022-04-08,37.6557,37.83,37.64,37.693,6205,37.6557,37.83,37.64,37.693,6205,0.0,1.0
2022-04-11,37.2932,37.46,37.2932,37.33,2015,37.2932,37.46,37.2932,37.33,2015,0.0,1.0
2022-04-12,37.192,37.3267,37.13,37.28,5893,37.192,37.3267,37.13,37.28,5893,0.0,1.0
2022-04-13,37.4843,37.4843,37.2,37.26,3552,37.4843,37.4843,37.2,37.26,3552,0.0,1.0
2022-04-14,37.2125,37.4,37.2125,37.38,1141,37.2125,37.4,37.2125,37.38,1141,0.0,1.0
2022-04-18,37.17,37.26,37.02,37.14,5427,37.17,37.26,37.02,37.14,5427,0.0,1.0
2022-04-19,37.5552,37.5552,37.265,37.265,275,37.5552,37.5552,37.265,37.265,275,0.0,1.0
2022-04-20,37.64,37.66,37.56,37.5697,7743,37.64,37.66,37.56,37.5697,7743,0.0,1.0
2022-04-21,37.2446,37.8,37.22,37.65,2961,37.2446,37.8,37.22,37.65,2961,0.0,1.0
2022-04-22,36.57,36.925,36.57,36.925,3373,36.57,36.925,36.57,36.925,3373,0.0,1.0
2022-04-25,36.6816,36.6816,36.233,36.51,12670,36.6816,36.6816,36.233,36.51,12670,0.0,1.0
2022-04-26,36.0425,36.52,36.0425,36.52,3360,36.0425,36.52,36.0425,36.52,3360,0.0,1.0
2022-04-27,36.0142,36.24,35.95,36.24,52331,36.0142,36.24,35.95,36.24,52331,0.0,1.0
2022-04-28,36.5869,36.66,36.09,36.23,10927,36.5869,36.66,36.09,36.23,10927,0.0,1.0
2022-04-29,35.7211,36.45,35.7211,36.44,3707,35.7211,36.45,35.7211,36.44,3707,0.0,1.0
2022-05-02,35.91,35.91,35.39,35.6882,8808,35.91,35.91,35.39,35.6882,8808,0.0,1.0
2022-05-03,35.9752,36.09,35.78,35.78,22289,35.9752,36.09,35.78,35.78,22289,0.0,1.0
2022-05-04,36.7,36.7,35.8842,35.8842,12736,36.7,36.7,35.8842,35.8842,12736,0.0,1.0
2022-05-05,35.79,36.4399,35.7,36.4399,34792,35.79,36.4399,35.7,36.4399,34792,0.0,1.0
2022-05-06,35.6742,35.73,35.32,35.36,1447,35.6742,35.73,35.32,35.36,1447,0.0,1.0
2022-05-09,35.0257,35.27,34.92,35.27,63230,35.0257,35.27,34.92,35.27,63230,0.0,1.0
2022-05-10,35.082,35.4,34.85,35.4,22756,35.082,35.4,34.85,35.4,22756,0.0,1.0
2022-05-11,34.7828,35.33,34.7828,34.92,21222,34.7828,35.33,34.7828,34.92,21222,0.0,1.0
2022-05-12,34.738,34.81,34.45,34.53,18733,34.738,34.81,34.45,34.53,18733,0.0,1.0
2022-05-13,35.1822,35.1822,34.96,34.96,1850,35.1822,35.1822,34.96,34.96,1850,0.0,1.0
2022-05-16,35.1221,35.2899,35.02,35.05,3956,35.1221,35.2899,35.02,35.05,3956,0.0,1.0
2022-05-17,35.43,35.43,35.27,35.3,19235,35.43,35.43,35.27,35.3,19235,0.0,1.0
2022-05-18,34.74,35.17,34.69,35.17,23183,34.74,35.17,34.69,35.17,23183,0.0,1.0
2022-05-19,34.6857,34.77,34.54,34.54,52394,34.6857,34.77,34.54,34.54,52394,0.0,1.0
2022-05-20,34.6785,34.6785,34.35,34.61,8640,34.6785,34.6785,34.35,34.61,8640,0.0,1.0
2022-05-23,34.9784,35.0099,34.81,34.85,6523,34.9784,35.0099,34.81,34.85,6523,0.0,1.0
2022-05-24,34.84,35.0,34.735,34.88,40594,34.84,35.0,34.735,34.88,40594,0.0,1.0
2022-05-25,34.99,35.16,34.885,34.92,103700,34.99,35.16,34.885,34.92,103700,0.0,1.0
2022-05-26,35.3652,35.44,35.1154,35.17,16741,35.3652,35.44,35.1154,35.17,16741,0.0,1.0
2022-05-27,35.7279,35.74,35.5,35.5,37218,35.7279,35.74,35.5,35.5,37218,0.0,1.0
2022-05-31,35.628,35.78,35.62,35.69,25895,35.628,35.78,35.62,35.69,25895,0.0,1.0
2022-06-01,35.51,35.72,35.415,35.69,213246,35.51,35.72,35.415,35.69,213246,0.0,1.0
2022-06-02,35.7639,35.7639,35.4012,35.5,19942,35.7639,35.7639,35.4012,35.5,19942,0.0,1.0
2022-06-03,35.51,35.66,35.43,35.56,43356,35.51,35.66,35.43,35.56,43356,0.0,1.0
2022-06-06,35.4859,35.71,35.4462,35.66,40725,35.4859,35.71,35.4462,35.66,40725,0.0,1.0
2022-06-07,35.6108,35.63,35.41,35.41,9572,35.6108,35.63,35.41,35.41,9572,0.0,1.0
2022-06-08,35.43,35.62,35.3801,35.6,32645,35.43,35.62,35.3801,35.6,32645,0.0,1.0
2022-06-09,35.2,35.41,35.15,35.403,29464,35.2,35.41,35.15,35.403,29464,0.0,1.0
2022-06-10,35.03,35.11,34.9012,35.1,17356,35.03,35.11,34.9012,35.1,17356,0.0,1.0
2022-06-13,34.545,35.02,34.45,34.99,29592,34.545,35.02,34.45,34.99,29592,0.0,1.0
2022-06-14,34.58,34.6611,34.42,34.58,57427,34.58,34.6611,34.42,34.58,57427,0.0,1.0
2022-06-15,34.83,34.985,34.68,34.74,25463,34.83,34.985,34.68,34.74,25463,0.0,1.0
2022-06-16,34.31,34.65,34.17,34.65,103629,34.31,34.65,34.17,34.65,103629,0.0,1.0
2022-06-17,34.53,34.96,34.19,34.46,1826027,34.53,34.96,34.19,34.46,1826027,0.0,1.0
2022-06-21,35.03,35.26,34.815,34.89,627691,35.03,35.26,34.815,34.89,627691,0.0,1.0
2022-06-22,35.05,35.31,34.7364,34.83,565316,35.05,35.31,34.7364,34.83,565316,0.0,1.0
2022-06-23,35.19,35.219,34.945,35.15,184347,35.19,35.219,34.945,35.15,184347,0.0,1.0
2022-06-24,35.8034,35.81,35.39,35.39,72764,35.8034,35.81,35.39,35.39,72764,0.0,1.0
2022-06-27,35.7582,35.9135,35.72,35.79,95913,35.7582,35.9135,35.72,35.79,95913,0.0,1.0
2022-06-28,35.39,36.03,35.3201,35.93,225055,35.39,36.03,35.3201,35.93,225055,0.0,1.0
2022-06-29,35.31,35.45,35.23,35.29,204656,35.31,35.45,35.23,35.29,204656,0.0,1.0
2022-06-30,35.175,35.3284,34.8631,35.11,147375,35.175,35.3284,34.8631,35.11,147375,0.0,1.0
2022-07-01,35.424,35.49,35.0,35.2182,112684,35.424,35.49,35.0,35.2182,112684,0.0,1.0
2022-07-05,35.42,35.4892,34.86,35.12,63103,35.42,35.4892,34.86,35.12,63103,0.0,1.0
2022-07-06,35.49,35.675,35.35,35.42,470579,35.49,35.675,35.35,35.42,470579,0.0,1.0
2022-07-07,35.8698,35.92,35.635,35.69,88613,35.8698,35.92,35.635,35.69,88613,0.0,1.0
2022-07-08,35.89,35.93,35.6513,35.8,77145,35.89,35.93,35.6513,35.8,77145,0.0,1.0
2022-07-11,35.6,35.749,35.51,35.64,31875,35.6,35.749,35.51,35.64,31875,0.0,1.0
2022-07-12,35.42,35.68,35.28,35.52,151052,35.42,35.68,35.28,35.52,151052,0.0,1.0
2022-07-13,35.24,35.445,35.09,35.09,52130,35.24,35.445,35.09,35.09,52130,0.0,1.0
2022-07-14,35.14,35.2666,34.785,35.02,51449,35.14,35.2666,34.785,35.02,51449,0.0,1.0
2022-07-15,35.69,35.69,35.44,35.48,24005,35.69,35.69,35.44,35.48,24005,0.0,1.0
2022-07-18,35.49,35.835,35.4009,35.7941,27431,35.49,35.835,35.4009,35.7941,27431,0.0,1.0
2022-07-19,36.08,36.08,35.71,35.71,43645,36.08,36.08,35.71,35.71,43645,0.0,1.0
2022-07-20,36.2,36.25,36.0,36.0,23556,36.2,36.25,36.0,36.0,23556,0.0,1.0
2022-07-21,36.42,36.42,36.0,36.12,34661,36.42,36.42,36.0,36.12,34661,0.0,1.0
2022-07-22,36.17,36.5,36.1,36.45,41700,36.17,36.5,36.1,36.45,41700,0.0,1.0
2022-07-25,36.2138,36.31,36.09,36.31,53470,36.2138,36.31,36.09,36.31,53470,0.0,1.0
2022-07-26,35.94,36.18,35.9,36.16,43383,35.94,36.18,35.9,36.16,43383,0.0,1.0
2022-07-27,36.49,36.62,36.0755,36.0755,22625,36.49,36.62,36.0755,36.0755,22625,0.0,1.0
2022-07-28,36.7928,36.795,36.46,36.635,13393,36.7928,36.795,36.46,36.635,13393,0.0,1.0
2022-07-29,37.12,37.12,36.9365,36.98,75843,37.12,37.12,36.9365,36.98,75843,0.0,1.0
2022-08-01,37.06,37.12,36.94,36.94,27794,37.06,37.12,36.94,36.94,27794,0.0,1.0
2022-08-02,36.81,37.12,36.81,36.97,379700,36.81,37.12,36.81,36.97,379700,0.0,1.0
2022-08-03,37.11,37.2599,37.0,37.05,34455,37.11,37.2599,37.0,37.05,34455,0.0,1.0
2022-08-04,37.11,37.23,37.02,37.1399,28948,37.11,37.23,37.02,37.1399,28948,0.0,1.0
2022-08-05,37.16,37.16,36.9401,37.0,6401,37.16,37.16,36.9401,37.0,6401,0.0,1.0
2022-08-08,37.12,37.2573,37.0008,37.14,17852,37.12,37.2573,37.0008,37.14,17852,0.0,1.0
2022-08-09,37.04,37.08,36.92,37.0181,58147,37.04,37.08,36.92,37.0181,58147,0.0,1.0
2022-08-10,37.37,37.45,37.31,37.34,21390,37.37,37.45,37.31,37.34,21390,0.0,1.0
2022-08-11,37.46,37.65,37.405,37.575,27485,37.46,37.65,37.405,37.575,27485,0.0,1.0
2022-08-12,37.67,37.7099,37.51,37.6,41983,37.67,37.7099,37.51,37.6,41983,0.0,1.0
2022-08-15,37.8048,37.83,37.69,37.69,172936,37.8048,37.83,37.69,37.69,172936,0.0,1.0
2022-08-16,37.79,37.87,37.7115,37.78,29373,37.79,37.87,37.7115,37.78,29373,0.0,1.0
2022-08-17,37.65,37.82,37.6001,37.61,173255,37.65,37.82,37.6001,37.61,173255,0.0,1.0
2022-08-18,37.72,37.7514,37.6401,37.69,44896,37.72,37.7514,37.6401,37.69,44896,0.0,1.0
2022-08-19,37.5,37.6149,37.4517,37.6149,120996,37.5,37.6149,37.4517,37.6149,120996,0.0,1.0
2022-08-22,37.09,37.2699,37.06,37.2699,47701,37.09,37.2699,37.06,37.2699,47701,0.0,1.0
2022-08-23,37.03,37.17,37.03,37.12,97017,37.03,37.17,37.03,37.12,97017,0.0,1.0
2022-08-24,37.14,37.239,37.1,37.13,51661,37.14,37.239,37.1,37.13,51661,0.0,1.0
2022-08-25,37.42,37.42,37.2501,37.33,12779,37.42,37.42,37.2501,37.33,12779,0.0,1.0
2022-08-26,36.73,37.41,36.73,37.41,15336,36.73,37.41,36.73,37.41,15336,0.0,1.0
2022-08-29,36.6,36.755,36.54,36.66,22412,36.6,36.755,36.54,36.66,22412,0.0,1.0
2022-08-30,36.37,36.6458,36.34,36.6458,23410,36.37,36.6458,36.34,36.6458,23410,0.0,1.0
2022-08-31,36.28,36.475,36.28,36.4409,49178,36.28,36.475,36.28,36.4409,49178,0.0,1.0
2022-09-01,36.41,36.41,35.995,36.1,39566,36.41,36.41,35.995,36.1,39566,0.0,1.0
2022-09-02,36.1167,36.69,36.08,36.69,9919,36.1167,36.69,36.08,36.69,9919,0.0,1.0
2022-09-06,36.07,36.195,35.975,36.14,5801,36.07,36.195,35.975,36.14,5801,0.0,1.0
2022-09-07,36.42,36.4569,36.05,36.05,18404,36.42,36.4569,36.05,36.05,18404,0.0,1.0
2022-09-08,36.5708,36.61,36.26,36.27,13969,36.5708,36.61,36.26,36.27,13969,0.0,1.0
2022-09-09,36.9161,36.93,36.79,36.8,26806,36.9161,36.93,36.79,36.8,26806,0.0,1.0
2022-09-12,37.11,37.13,37.01,37.03,3949,37.11,37.13,37.01,37.03,3949,0.0,1.0
2022-09-13,36.15,36.7,36.1,36.7,42156,36.15,36.7,36.1,36.7,42156,0.0,1.0
2022-09-14,36.19,36.29,36.1,36.24,39239,36.19,36.29,36.1,36.24,39239,0.0,1.0
2022-09-15,36.02,36.25,35.98,36.11,17117,36.02,36.25,35.98,36.11,17117,0.0,1.0
2022-09-16,35.81,35.8776,35.623,35.77,39948,35.81,35.8776,35.623,35.77,39948,0.0,1.0
2022-09-19,35.9747,36.025,35.59,35.59,18311,35.9747,36.025,35.59,35.59,18311,0.0,1.0
2022-09-20,35.7516,35.84,35.5501,35.76,40242,35.7516,35.84,35.5501,35.76,40242,0.0,1.0
2022-09-21,35.4144,35.98,35.4144,35.7991,40651,35.4144,35.98,35.4144,35.7991,40651,0.0,1.0
2022-09-22,35.25,35.325,35.1501,35.325,163309,35.25,35.325,35.1501,35.325,163309,0.0,1.0
2022-09-23,34.7195,34.89,34.4001,34.88,105306,34.7195,34.89,34.4001,34.88,105306,0.0,1.0
2022-09-26,34.5199,34.893,34.45,34.7499,42172,34.5199,34.893,34.45,34.7499,42172,0.0,1.0
2022-09-27,34.47,34.85,34.3,34.8,36308,34.47,34.85,34.3,34.8,36308,0.0,1.0
2022-09-28,34.95,35.013,34.48,34.48,11873,34.95,35.013,34.48,34.48,11873,0.0,1.0
2022-09-29,34.38,34.63,34.2001,34.63,46954,34.38,34.63,34.2001,34.63,46954,0.0,1.0
2022-09-30,34.03,34.64,34.03,34.35,40017,34.03,34.64,34.03,34.35,40017,0.0,1.0
2022-10-03,34.64,34.77,34.31,34.31,38177,34.64,34.77,34.31,34.31,38177,0.0,1.0
2022-10-04,35.34,35.3996,35.03,35.03,98980,35.34,35.3996,35.03,35.03,98980,0.0,1.0
2022-10-05,35.32,35.463,35.0,35.01,44523,35.32,35.463,35.0,35.01,44523,0.0,1.0
2022-10-06,35.11,35.4,35.0659,35.21,43246,35.11,35.4,35.0659,35.21,43246,0.0,1.0
2022-10-07,34.4187,34.74,34.3,34.733,37322,34.4187,34.74,34.3,34.733,37322,0.0,1.0
2022-10-10,34.262,34.46,34.1169,34.46,352617,34.262,34.46,34.1169,34.46,352617,0.0,1.0
2022-10-11,34.0675,34.38,33.96,34.13,86226,34.0675,34.38,33.96,34.13,86226,0.0,1.0
2022-10-12,34.05,34.18,34.01,34.11,28868,34.05,34.18,34.01,34.11,28868,0.0,1.0
2022-10-13,34.618,34.6672,33.52,33.55,36872,34.618,34.6672,33.52,33.55,36872,0.0,1.0
2022-10-14,34.085,34.8,34.035,34.8,97860,34.085,34.8,34.035,34.8,97860,0.0,1.0
2022-10-17,34.627,34.71,34.56,34.6226,18245,34.627,34.71,34.56,34.6226,18245,0.0,1.0
2022-10-18,34.93,35.11,34.7551,35.11,22274,34.93,35.11,34.7551,35.11,22274,0.0,1.0
2022-10-19,34.7184,34.94,34.5477,34.84,20610,34.7184,34.94,34.5477,34.84,20610,0.0,1.0
2022-10-20,34.5891,34.95,34.4813,34.69,39789,34.5891,34.95,34.4813,34.69,39789,0.0,1.0
2022-10-21,35.1091,35.1091,34.51,34.51,54841,35.1091,35.1091,34.51,34.51,54841,0.0,1.0
2022-10-24,35.29,35.416,35.14,35.22,23089,35.29,35.416,35.14,35.22,23089,0.0,1.0
2022-10-25,35.7049,35.782,35.29,35.29,55878,35.7049,35.782,35.29,35.29,55878,0.0,1.0
2022-10-26,35.631,35.905,35.57,35.63,15645,35.631,35.905,35.57,35.63,15645,0.0,1.0
2022-10-27,35.57,35.73,35.485,35.56,50914,35.57,35.73,35.485,35.56,50914,0.0,1.0
2022-10-28,36.0768,36.13,35.64,35.68,212039,36.0768,36.13,35.64,35.68,212039,0.0,1.0
2022-10-31,35.9351,36.0284,35.88,35.92,231402,35.9351,36.0284,35.88,35.92,231402,0.0,1.0
2022-11-01,35.865,36.14,35.7539,36.14,11862,35.865,36.14,35.7539,36.14,11862,0.0,1.0
2022-11-02,35.2672,36.08,35.2672,35.78,181977,35.2672,36.08,35.2672,35.78,181977,0.0,1.0
2022-11-03,35.0,35.21,34.9267,34.96,25709,35.0,35.21,34.9267,34.96,25709,0.0,1.0
2022-11-04,35.35,35.355,35.04,35.34,22658,35.35,35.355,35.04,35.34,22658,0.0,1.0
2022-11-07,35.55,35.61,35.3,35.35,15175,35.55,35.61,35.3,35.35,15175,0.0,1.0
2022-11-08,35.68,35.88,35.555,35.74,27399,35.68,35.88,35.555,35.74,27399,0.0,1.0
2022-11-09,35.28,35.65,35.23,35.65,7769,35.28,35.65,35.23,35.65,7769,0.0,1.0
2022-11-10,36.4489,36.4489,36.01,36.01,112048,36.4489,36.4489,36.01,36.01,112048,0.0,1.0
2022-11-11,36.66,36.71,36.52,36.52,2455,36.66,36.71,36.52,36.52,2455,0.0,1.0
2022-11-14,36.48,36.785,36.48,36.6321,15032,36.48,36.785,36.48,36.6321,15032,0.0,1.0
2022-11-15,36.7,36.945,36.53,36.945,18113,36.7,36.945,36.53,36.945,18113,0.0,1.0
2022-11-16,36.55,36.64,36.51,36.64,17154,36.55,36.64,36.51,36.64,17154,0.0,1.0
2022-11-17,36.5,36.51,36.32,36.33,5939,36.5,36.51,36.32,36.33,5939,0.0,1.0
2022-11-18,36.65,36.82,36.46,36.77,15459,36.65,36.82,36.46,36.77,15459,0.0,1.0
2022-11-21,36.62,36.62,36.5,36.59,81223,36.62,36.62,36.5,36.59,81223,0.0,1.0
2022-11-22,36.93,36.93,36.7386,36.77,31497,36.93,36.93,36.7386,36.77,31497,0.0,1.0
2022-11-23,37.09,37.09,36.94,36.96,18890,37.09,37.09,36.94,36.96,18890,0.0,1.0
2022-11-25,37.0602,37.14,37.0602,37.14,334,37.0602,37.14,37.0602,37.14,334,0.0,1.0
2022-11-28,36.7063,36.8708,36.675,36.8671,15979,36.7063,36.8708,36.675,36.8671,15979,0.0,1.0
2022-11-29,36.6941,36.79,36.601,36.7189,8716,36.6941,36.79,36.601,36.7189,8716,0.0,1.0
2022-11-30,37.38,37.38,36.6047,36.66,16527,37.38,37.38,36.6047,36.66,16527,0.0,1.0
2022-12-01,37.37,37.5399,37.26,37.45,28103,37.37,37.5399,37.26,37.45,28103,0.0,1.0
2022-12-02,37.35,37.4,37.1616,37.24,7051,37.35,37.4,37.1616,37.24,7051,0.0,1.0
2022-12-05,36.96,37.24,36.92,37.15,55194,36.96,37.24,36.92,37.15,55194,0.0,1.0
2022-12-06,36.63,36.79,36.5258,36.79,7673,36.63,36.79,36.5258,36.79,7673,0.0,1.0
2022-12-07,36.63,36.7492,36.55,36.73,16539,36.63,36.7492,36.55,36.73,16539,0.0,1.0
2022-12-08,36.7868,36.85,36.7,36.736,7519,36.7868,36.85,36.7,36.736,7519,0.0,1.0
2022-12-09,36.6758,36.8761,36.65,36.79,11867,36.6758,36.8761,36.65,36.79,11867,0.0,1.0
2022-12-12,36.99,36.99,36.66,36.66,27646,36.99,36.99,36.66,36.66,27646,0.0,1.0
2022-12-13,37.2,37.48,37.0301,37.48,12218,37.2,37.48,37.0301,37.48,12218,0.0,1.0
2022-12-14,37.02,37.41,36.87,37.2865,18296,37.02,37.41,36.87,37.2865,18296,0.0,1.0
2022-12-15,36.4183,36.48,36.3,36.39,5535,36.4183,36.48,36.3,36.39,5535,0.0,1.0
2022-12-16,36.13,36.2999,35.99,36.24,555856,36.13,36.2999,35.99,36.24,555856,0.0,1.0
2022-12-19,35.93,36.2,35.84,36.14,528542,35.93,36.2,35.84,36.14,528542,0.0,1.0
2022-12-20,35.96,36.06,35.81,35.85,48631,35.96,36.06,35.81,35.85,48631,0.0,1.0
2022-12-21,36.34,36.4453,36.18,36.24,57306,36.34,36.4453,36.18,36.24,57306,0.0,1.0
2022-12-22,35.9823,36.08,35.612,35.9701,242468,35.9823,36.08,35.612,35.9701,242468,0.0,1.0
2022-12-23,36.11,36.15,35.81,35.81,27237,36.11,36.15,35.81,35.81,27237,0.0,1.0
2022-12-27,36.02,36.159,35.98,36.11,164650,36.02,36.159,35.98,36.11,164650,0.0,1.0
2022-12-28,35.71,36.08,35.71,36.08,32663,35.71,36.08,35.71,36.08,32663,0.0,1.0
2022-12-29,36.15,36.2604,36.02,36.02,62027,36.15,36.2604,36.02,36.02,62027,0.0,1.0
2022-12-30,36.1,36.1,35.9,35.9502,40281,36.1,36.1,35.9,35.9502,40281,0.0,1.0
2023-01-03,35.99,36.32,35.885,36.32,6793,35.99,36.32,35.885,36.32,6793,0.0,1.0
2023-01-04,36.18,36.23,36.03,36.21,7618,36.18,36.23,36.03,36.21,7618,0.0,1.0
2023-01-05,35.89,36.04,35.87,36.03,3699,35.89,36.04,35.87,36.03,3699,0.0,1.0
2023-01-06,36.49,36.555,36.03,36.03,4928,36.49,36.555,36.03,36.03,4928,0.0,1.0
2023-01-09,36.5098,36.8384,36.5098,36.76,12871,36.5098,36.8384,36.5098,36.76,12871,0.0,1.0
2023-01-10,36.7116,36.7116,36.43,36.43,8926,36.7116,36.7116,36.43,36.43,8926,0.0,1.0
2023-01-11,37.0202,37.04,36.74,36.74,24271,37.0202,37.04,36.74,36.74,24271,0.0,1.0
2023-01-12,37.11,37.178,36.79,37.06,34704,37.11,37.178,36.79,37.06,34704,0.0,1.0
2023-01-13,37.2594,37.2594,36.96,36.96,3760,37.2594,37.2594,36.96,36.96,3760,0.0,1.0
2023-01-17,37.2111,37.33,37.19,37.26,11044,37.2111,37.33,37.19,37.26,11044,0.0,1.0
2023-01-18,36.8195,37.34,36.8195,37.33,14430,36.8195,37.34,36.8195,37.33,14430,0.0,1.0
2023-01-19,36.6322,36.715,36.535,36.65,12439,36.6322,36.715,36.535,36.65,12439,0.0,1.0
2023-01-20,37.18,37.18,36.69,36.69,13022,37.18,37.18,36.69,36.69,13022,0.0,1.0
2023-01-23,37.4473,37.58,37.23,37.23,24523,37.4473,37.58,37.23,37.23,24523,0.0,1.0
2023-01-24,37.4393,37.44,37.27,37.325,5406,37.4393,37.44,37.27,37.325,5406,0.0,1.0
2023-01-25,37.46,37.46,36.99,37.12,9811,37.46,37.46,36.99,37.12,9811,0.0,1.0
2023-01-26,37.74,37.74,37.44,37.5,15848,37.74,37.74,37.44,37.5,15848,0.0,1.0
2023-01-27,37.8379,38.0,37.5901,37.63,25276,37.8379,38.0,37.5901,37.63,25276,0.0,1.0
2023-01-30,37.49,37.76,37.47,37.76,5952,37.49,37.76,37.47,37.76,5952,0.0,1.0
2023-01-31,37.8305,37.8305,37.54,37.63,17747,37.8305,37.8305,37.54,37.63,17747,0.0,1.0
2023-02-01,38.1532,38.1532,37.64,37.7901,4687,38.1532,38.1532,37.64,37.7901,4687,0.0,1.0
2023-02-02,38.5085,38.6,38.36,38.39,170732,38.5085,38.6,38.36,38.39,170732,0.0,1.0
2023-02-03,38.2567,38.55,38.21,38.35,7696,38.2567,38.55,38.21,38.35,7696,0.0,1.0
2023-02-06,38.0865,38.1476,37.99,38.04,48379,38.0865,38.1476,37.99,38.04,48379,0.0,1.0
2023-02-07,38.4531,38.4531,38.0002,38.0002,54641,38.4531,38.4531,38.0002,38.0002,54641,0.0,1.0
2023-02-08,38.1301,38.31,38.05,38.31,21066,38.1301,38.31,38.05,38.31,21066,0.0,1.0
2023-02-09,37.87,38.36,37.84,38.36,28245,37.87,38.36,37.84,38.36,28245,0.0,1.0
2023-02-10,37.92,37.955,37.788,37.86,12504,37.92,37.955,37.788,37.86,12504,0.0,1.0
2023-02-13,38.2297,38.28,37.95,37.97,9800,38.2297,38.28,37.95,37.97,9800,0.0,1.0
2023-02-14,38.3157,38.38,38.01,38.16,10808,38.3157,38.38,38.01,38.16,10808,0.0,1.0
2023-02-15,38.3612,38.3612,38.055,38.13,9339,38.3612,38.3612,38.055,38.13,9339,0.0,1.0
2023-02-16,38.0066,38.2872,38.0066,38.02,8076,38.0066,38.2872,38.0066,38.02,8076,0.0,1.0
2023-02-17,37.9393,37.9393,37.68,37.79,16301,37.9393,37.9393,37.68,37.79,16301,0.0,1.0
2023-02-21,37.3698,37.65,37.355,37.65,6742,37.3698,37.65,37.355,37.65,6742,0.0,1.0
2023-02-22,37.25,37.5,37.24,37.401,6763,37.25,37.5,37.24,37.401,6763,0.0,1.0
2023-02-23,37.4737,37.53,37.16,37.53,23270,37.4737,37.53,37.16,37.53,23270,0.0,1.0
2023-02-24,37.12,37.13,36.995,37.13,12519,37.12,37.13,36.995,37.13,12519,0.0,1.0
2023-02-27,37.2481,37.47,37.2481,37.47,1410,37.2481,37.47,37.2481,37.47,1410,0.0,1.0
2023-02-28,37.2115,37.32,37.13,37.13,7398,37.2115,37.32,37.13,37.13,7398,0.0,1.0
2023-03-01,37.03,37.17,36.71,37.101,200432,37.03,37.17,36.71,37.101,200432,0.0,1.0
2023-03-02,37.2464,37.31,36.93,36.96,107264,37.2464,37.31,36.93,36.96,107264,0.0,1.0
2023-03-03,37.7318,37.7318,37.41,37.44,68820,37.7318,37.7318,37.41,37.44,68820,0.0,1.0
2023-03-06,37.7461,37.9,37.7201,37.84,4503,37.7461,37.9,37.7201,37.84,4503,0.0,1.0
2023-03-07,37.242,37.77,37.235,37.745,13194,37.242,37.77,37.235,37.745,13194,0.0,1.0
2023-03-08,37.3,37.355,37.13,37.355,7709,37.3,37.355,37.13,37.355,7709,0.0,1.0
2023-03-09,36.7995,37.46,36.76,37.36,22783,36.7995,37.46,36.76,37.36,22783,0.0,1.0
2023-03-10,36.3589,36.72,36.28,36.64,6716,36.3589,36.72,36.28,36.64,6716,0.0,1.0
2023-03-13,36.31,36.63,36.29,36.395,14587,36.31,36.63,36.29,36.395,14587,0.0,1.0
2023-03-14,36.7848,36.86,36.51,36.74,4561,36.7848,36.86,36.51,36.74,4561,0.0,1.0
2023-03-15,36.5497,36.62,36.28,36.49,87668,36.5497,36.62,36.28,36.49,87668,0.0,1.0
2023-03-16,37.11,37.11,36.42,36.51,4380,37.11,37.11,36.42,36.51,4380,0.0,1.0
2023-03-17,36.8185,37.1,36.75,37.07,10436,36.8185,37.1,36.75,37.07,10436,0.0,1.0
2023-03-20,37.0708,37.0708,36.86,36.88,20040,37.0708,37.0708,36.86,36.88,20040,0.0,1.0
2023-03-21,37.4556,37.4618,37.24,37.36,4237,37.4556,37.4618,37.24,37.36,4237,0.0,1.0
2023-03-22,37.0001,37.5,37.0001,37.49,7404,37.0001,37.5,37.0001,37.49,7404,0.0,1.0
2023-03-23,37.0862,37.32,36.93,37.1,8457,37.0862,37.32,36.93,37.1,8457,0.0,1.0
2023-03-24,37.19,37.19,36.85,36.85,5058,37.19,37.19,36.85,36.85,5058,0.0,1.0
2023-03-27,37.2707,37.41,37.27,37.36,3261,37.2707,37.41,37.27,37.36,3261,0.0,1.0
2023-03-28,37.1987,37.23,37.08,37.19,5415,37.1987,37.23,37.08,37.19,5415,0.0,1.0
2023-03-29,37.6243,37.67,37.44,37.4801,12755,37.6243,37.67,37.44,37.4801,12755,0.0,1.0
2023-03-30,37.8017,37.82,37.7,37.78,6916,37.8017,37.82,37.7,37.78,6916,0.0,1.0
2023-03-31,38.2756,38.2756,37.92,37.92,6517,38.2756,38.2756,37.92,37.92,6517,0.0,1.0
2023-04-03,38.403,38.403,38.21,38.33,6037,38.403,38.403,38.21,38.33,6037,0.0,1.0
2023-04-04,38.2075,38.4,38.15,38.3784,2071,38.2075,38.4,38.15,38.3784,2071,0.0,1.0
2023-04-05,38.1189,38.17,38.0329,38.11,4164,38.1189,38.17,38.0329,38.11,4164,0.0,1.0
2023-04-06,38.24,38.26,38.07,38.07,43403,38.24,38.26,38.07,38.07,43403,0.0,1.0
2023-04-10,38.2585,38.27,38.03,38.03,19641,38.2585,38.27,38.03,38.03,19641,0.0,1.0
2023-04-11,38.2857,38.44,38.261,38.31,13565,38.2857,38.44,38.261,38.31,13565,0.0,1.0
2023-04-12,38.147,38.53,38.13,38.53,16909,38.147,38.53,38.13,38.53,16909,0.0,1.0
2023-04-13,38.586,38.586,38.275,38.275,2149,38.586,38.586,38.275,38.275,2149,0.0,1.0
2023-04-14,38.5208,38.5208,38.36,38.51,5515,38.5208,38.5208,38.36,38.51,5515,0.0,1.0
2023-04-17,38.6343,38.6343,38.43,38.54,17040,38.6343,38.6343,38.43,38.54,17040,0.0,1.0
2023-04-18,38.68,38.75,38.56,38.75,18117,38.68,38.75,38.56,38.75,18117,0.0,1.0
2023-04-19,38.6629,38.73,38.57,38.57,16596,38.6629,38.73,38.57,38.57,16596,0.0,1.0
2023-04-20,38.4759,38.6,38.375,38.38,8701,38.4759,38.6,38.375,38.38,8701,0.0,1.0
2023-04-21,38.5289,38.541,38.3614,38.5,4676,38.5289,38.541,38.3614,38.5,4676,0.0,1.0
2023-04-24,38.5311,38.58,38.408,38.58,18442,38.5311,38.58,38.408,38.58,18442,0.0,1.0
2023-04-25,38.0177,38.334,38.0177,38.334,5516,38.0177,38.334,38.0177,38.334,5516,0.0,1.0
2023-04-26,37.8782,38.12,37.8073,38.065,5995,37.8782,38.12,37.8073,38.065,5995,0.0,1.0
2023-04-27,38.5146,38.57,38.13,38.13,5627,38.5146,38.57,38.13,38.13,5627,0.0,1.0
2023-04-28,38.806,38.806,38.54,38.6219,5952,38.806,38.806,38.54,38.6219,5952,0.0,1.0
2023-05-01,38.8166,38.901,38.781,38.84,9031,38.8166,38.901,38.781,38.84,9031,0.0,1.0
2023-05-02,38.34,38.611,38.21,38.611,31259,38.34,38.611,38.21,38.611,31259,0.0,1.0
2023-05-03,38.1373,38.5104,38.1373,38.42,113444,38.1373,38.5104,38.1373,38.42,113444,0.0,1.0
2023-05-04,37.85,38.03,37.8,38.03,22209,37.85,38.03,37.8,38.03,22209,0.0,1.0
2023-05-05,38.5157,38.5157,38.26,38.26,21227,38.5157,38.5157,38.26,38.26,21227,0.0,1.0
2023-05-08,38.53,38.57,38.4,38.5005,15072,38.53,38.57,38.4,38.5005,15072,0.0,1.0
2023-05-09,38.3801,38.4437,38.34,38.34,24905,38.3801,38.4437,38.34,38.34,24905,0.0,1.0
2023-05-10,38.5337,38.66,38.181,38.66,23763,38.5337,38.66,38.181,38.66,23763,0.0,1.0
2023-05-11,38.4615,38.485,38.371,38.43,11204,38.4615,38.485,38.371,38.43,11204,0.0,1.0
2023-05-12,38.4162,38.55,38.19,38.55,5479,38.4162,38.55,38.19,38.55,5479,0.0,1.0
2023-05-15,38.5006,38.565,38.41,38.41,16712,38.5006,38.565,38.41,38.41,16712,0.0,1.0
2023-05-16,38.303,38.4701,38.303,38.4701,15052,38.303,38.4701,38.303,38.4701,15052,0.0,1.0
2023-05-17,38.7354,38.77,38.36,38.37,21703,38.7354,38.77,38.36,38.37,21703,0.0,1.0
2023-05-18,39.0959,39.1,38.65,38.65,108407,39.0959,39.1,38.65,38.65,108407,0.0,1.0
2023-05-19,39.0759,39.206,38.95,39.1505,9562,39.0759,39.206,38.95,39.1505,9562,0.0,1.0
2023-05-22,39.0589,39.1637,38.98,38.98,50556,39.0589,39.1637,38.98,38.98,50556,0.0,1.0
2023-05-23,38.64,38.97,38.64,38.97,16588,38.64,38.97,38.64,38.97,16588,0.0,1.0
2023-05-24,38.3544,38.535,38.2401,38.535,15139,38.3544,38.535,38.2401,38.535,15139,0.0,1.0
2023-05-25,38.6802,38.74,38.4701,38.62,12258,38.6802,38.74,38.4701,38.62,12258,0.0,1.0
2023-05-26,39.1974,39.2,38.76,38.76,13205,39.1974,39.2,38.76,38.76,13205,0.0,1.0
2023-05-30,39.17,39.37,39.08,39.37,43741,39.17,39.37,39.08,39.37,43741,0.0,1.0
2023-05-31,38.9566,39.11,38.82,38.98,15735,38.9566,39.11,38.82,38.98,15735,0.0,1.0
2023-06-01,39.29,39.4193,38.9,38.93,31134,39.29,39.4193,38.9,38.93,31134,0.0,1.0
2023-06-02,39.8986,39.96,39.59,39.59,14334,39.8986,39.96,39.59,39.59,14334,0.0,1.0
2023-06-05,39.8192,39.99,39.75,39.88,12026,39.8192,39.99,39.75,39.88,12026,0.0,1.0
2023-06-06,39.9234,39.9234,39.74,39.835,14585,39.9234,39.9234,39.74,39.835,14585,0.0,1.0
2023-06-07,39.7357,40.0,39.7,39.89,8836,39.7357,40.0,39.7,39.89,8836,0.0,1.0
2023-06-08,39.9917,39.9917,39.72,39.72,12311,39.9917,39.9917,39.72,39.72,12311,0.0,1.0
2023-06-09,40.06,40.29,40.0003,40.055,22589,40.06,40.29,40.0003,40.055,22589,0.0,1.0
2023-06-12,40.4006,40.44,40.08,40.14,14020,40.4006,40.44,40.08,40.14,14020,0.0,1.0
2023-06-13,40.66,40.77,40.51,40.636,43899,40.66,40.77,40.51,40.636,43899,0.0,1.0
2023-06-14,40.688,40.9,40.47,40.75,59466,40.688,40.9,40.47,40.75,59466,0.0,1.0
2023-06-15,41.244,41.32,40.7099,40.7099,210915,41.244,41.32,40.7099,40.7099,210915,0.0,1.0
2023-06-16,41.18,41.44,41.1272,41.43,429843,41.18,41.44,41.1272,41.43,429843,0.0,1.0
2023-06-20,40.9865,41.07,40.779,41.03,871970,40.9865,41.07,40.779,41.03,871970,0.0,1.0
2023-06-21,40.87,41.21,40.8,40.97,662806,40.87,41.21,40.8,40.97,662806,0.0,1.0
2023-06-22,40.98,41.24,40.75,40.82,1014648,40.98,41.24,40.75,40.82,1014648,0.0,1.0
2023-06-23,40.81,40.93,40.686,40.76,121978,40.81,40.93,40.686,40.76,121978,0.0,1.0
2023-06-26,40.61,40.85,40.61,40.81,93924,40.61,40.85,40.61,40.81,93924,0.0,1.0
2023-06-27,40.98,41.01,40.68,40.73,234164,40.98,41.01,40.68,40.73,234164,0.0,1.0
2023-06-28,40.925,41.04,40.84,40.95,124447,40.925,41.04,40.84,40.95,124447,0.0,1.0
2023-06-29,41.13,41.13,40.91,40.91,315304,41.13,41.13,40.91,40.91,315304,0.0,1.0
2023-06-30,41.44,41.496,41.305,41.35,214262,41.44,41.496,41.305,41.35,214262,0.0,1.0
2023-07-03,41.48,41.48,41.3866,41.46,60250,41.48,41.48,41.3866,41.46,60250,0.0,1.0
2023-07-05,41.45,41.51,41.3472,41.41,164581,41.45,41.51,41.3472,41.41,164581,0.0,1.0
2023-07-06,41.19,41.22,41.0,41.22,90481,41.19,41.22,41.0,41.22,90481,0.0,1.0
2023-07-07,41.13,41.4093,41.13,41.15,240180,41.13,41.4093,41.13,41.15,240180,0.0,1.0
2023-07-10,41.23,41.28,41.0721,41.14,966074,41.23,41.28,41.0721,41.14,966074,0.0,1.0
2023-07-11,41.406,41.44,41.22,41.35,93848,41.406,41.44,41.22,41.35,93848,0.0,1.0
2023-07-12,41.68,41.77,41.6,41.77,226511,41.68,41.77,41.6,41.77,226511,0.0,1.0
2023-07-13,41.91,41.93,41.75,41.82,110063,41.91,41.93,41.75,41.82,110063,0.0,1.0
2023-07-14,41.88,42.01,41.8,42.01,75401,41.88,42.01,41.8,42.01,75401,0.0,1.0
2023-07-17,41.98,42.019,41.85,42.0,109821,41.98,42.019,41.85,42.0,109821,0.0,1.0
2023-07-18,42.1715,42.21,41.96,41.99,31848,42.1715,42.21,41.96,41.99,31848,0.0,1.0
2023-07-19,42.24,42.31,42.17,42.28,66117,42.24,42.31,42.17,42.28,66117,0.0,1.0
2023-07-20,42.05,42.21,41.9801,42.21,55529,42.05,42.21,41.9801,42.21,55529,0.0,1.0
2023-07-21,42.07,42.17,42.0201,42.08,48215,42.07,42.17,42.0201,42.08,48215,0.0,1.0
2023-07-24,42.19,42.23,42.02,42.0901,74584,42.19,42.23,42.02,42.0901,74584,0.0,1.0
2023-07-25,42.29,42.35,42.1509,42.19,71342,42.29,42.35,42.1509,42.19,71342,0.0,1.0
2023-07-26,42.19,42.32,42.1301,42.23,227135,42.19,42.32,42.1301,42.23,227135,0.0,1.0
2023-07-27,42.08,42.5199,42.01,42.51,70309,42.08,42.5199,42.01,42.51,70309,0.0,1.0
2023-07-28,42.39,42.4074,42.2401,42.2999,14349,42.39,42.4074,42.2401,42.2999,14349,0.0,1.0
2023-07-31,42.35,42.44,42.3152,42.37,38564,42.35,42.44,42.3152,42.37,38564,0.0,1.0
2023-08-01,42.35,42.36,42.27,42.36,31981,42.35,42.36,42.27,42.36,31981,0.0,1.0
2023-08-02,41.94,42.066,41.8801,42.0355,78620,41.94,42.066,41.8801,42.0355,78620,0.0,1.0
2023-08-03,41.86,41.97,41.7419,41.78,23263,41.86,41.97,41.7419,41.78,23263,0.0,1.0
2023-08-04,41.74,42.13,41.66,42.057,28734,41.74,42.13,41.66,42.057,28734,0.0,1.0
2023-08-07,42.0,42.0,41.8,41.84,17609,42.0,42.0,41.8,41.84,17609,0.0,1.0
2023-08-08,41.87,41.88,41.57,41.82,17388,41.87,41.88,41.57,41.82,17388,0.0,1.0
2023-08-09,41.68,41.87,41.65,41.79,25383,41.68,41.87,41.65,41.79,25383,0.0,1.0
2023-08-10,41.69,42.0097,41.62,41.95,49289,41.69,42.0097,41.62,41.95,49289,0.0,1.0
2023-08-11,41.66,41.709,41.4966,41.53,27935,41.66,41.709,41.4966,41.53,27935,0.0,1.0
2023-08-14,41.78,41.81,41.5401,41.5401,17510,41.78,41.81,41.5401,41.5401,17510,0.0,1.0
2023-08-15,41.5,41.63,41.38,41.58,27913,41.5,41.63,41.38,41.58,27913,0.0,1.0
2023-08-16,41.265,41.5599,41.26,41.41,24071,41.265,41.5599,41.26,41.41,24071,0.0,1.0
2023-08-17,41.03,41.3096,40.9401,41.29,113913,41.03,41.3096,40.9401,41.29,113913,0.0,1.0
2023-08-18,41.05,41.07,40.883,40.92,23194,41.05,41.07,40.883,40.92,23194,0.0,1.0
2023-08-21,41.25,41.38,40.9501,41.14,26971,41.25,41.38,40.9501,41.14,26971,0.0,1.0
2023-08-22,41.16,41.3,41.14,41.3,50028,41.16,41.3,41.14,41.3,50028,0.0,1.0
2023-08-23,41.44,41.54,41.13,41.13,236836,41.44,41.54,41.13,41.13,236836,0.0,1.0
2023-08-24,41.08,41.6,41.08,41.5799,38699,41.08,41.6,41.08,41.5799,38699,0.0,1.0
2023-08-25,41.29,41.36,41.0,41.223,22237,41.29,41.36,41.0,41.223,22237,0.0,1.0
2023-08-28,41.49,41.51,41.32,41.51,14132,41.49,41.51,41.32,41.51,14132,0.0,1.0
2023-08-29,41.87,41.8955,41.33,41.33,15141,41.87,41.8955,41.33,41.33,15141,0.0,1.0
2023-08-30,41.97,42.0593,41.82,41.82,15022,41.97,42.0593,41.82,41.82,15022,0.0,1.0
2023-08-31,41.96,42.1199,41.9501,42.1099,5422,41.96,42.1199,41.9501,42.1099,5422,0.0,1.0
2023-09-01,42.0,42.1371,41.93,42.13,8536,42.0,42.1371,41.93,42.13,8536,0.0,1.0
2023-09-05,41.88,42.0099,41.88,41.965,8544,41.88,42.0099,41.88,41.965,8544,0.0,1.0
2023-09-06,41.72,41.84,41.57,41.82,15725,41.72,41.84,41.57,41.82,15725,0.0,1.0
2023-09-07,41.65,41.67,41.4948,41.58,18387,41.65,41.67,41.4948,41.58,18387,0.0,1.0
2023-09-08,41.63,41.79,41.57,41.57,8684,41.63,41.79,41.57,41.57,8684,0.0,1.0
2023-09-11,41.88,41.88,41.755,41.8501,24047,41.88,41.88,41.755,41.8501,24047,0.0,1.0
2023-09-12,41.67,41.88,41.658,41.795,18345,41.67,41.88,41.658,41.795,18345,0.0,1.0
2023-09-13,41.72,41.83,41.6486,41.765,22008,41.72,41.83,41.6486,41.765,22008,0.0,1.0
2023-09-14,41.995,42.0203,41.797,41.885,64092,41.995,42.0203,41.797,41.885,64092,0.0,1.0
2023-09-15,41.6,41.9,41.6,41.9,25609,41.6,41.9,41.6,41.9,25609,0.0,1.0
2023-09-18,41.69,41.7299,41.59,41.61,31348,41.69,41.7299,41.59,41.61,31348,0.0,1.0
2023-09-19,41.55,41.64,41.376,41.62,22576,41.55,41.64,41.376,41.62,22576,0.0,1.0
2023-09-20,41.3103,41.69,41.31,41.6513,64263,41.3103,41.69,41.31,41.6513,64263,0.0,1.0
2023-09-21,40.84,41.06,40.8305,41.06,20407,40.84,41.06,40.8305,41.06,20407,0.0,1.0
2023-09-22,40.8,41.02,40.7003,40.965,9808,40.8,41.02,40.7003,40.965,9808,0.0,1.0
2023-09-25,40.9,40.9,40.6,40.69,10223,40.9,40.9,40.6,40.69,10223,0.0,1.0
2023-09-26,40.5,40.7235,40.3743,40.69,34014,40.5,40.7235,40.3743,40.69,34014,0.0,1.0
2023-09-27,40.48,40.58,40.2112,40.47,43722,40.48,40.58,40.2112,40.47,43722,0.0,1.0
2023-09-28,40.61,40.71,40.3952,40.4721,78542,40.61,40.71,40.3952,40.4721,78542,0.0,1.0
2023-09-29,40.54,40.86,40.485,40.86,106278,40.54,40.86,40.485,40.86,106278,0.0,1.0
2023-10-02,40.51,40.59,40.35,40.5,71183,40.51,40.59,40.35,40.5,71183,0.0,1.0
2023-10-03,40.21,40.5,40.09,40.5,137097,40.21,40.5,40.09,40.5,137097,0.0,1.0
2023-10-04,40.4284,40.47,40.13,40.19,20114,40.4284,40.47,40.13,40.19,20114,0.0,1.0
2023-10-05,40.3666,40.432,40.17,40.34,18579,40.3666,40.432,40.17,40.34,18579,0.0,1.0
2023-10-06,40.7001,40.8248,40.1029,40.1807,22828,40.7001,40.8248,40.1029,40.1807,22828,0.0,1.0
2023-10-09,40.899,40.9372,40.52,40.52,11763,40.899,40.9372,40.52,40.52,11763,0.0,1.0
2023-10-10,41.0665,41.2682,40.88,40.88,8222,41.0665,41.2682,40.88,40.88,8222,0.0,1.0
2023-10-11,41.1898,41.1898,40.9663,41.1001,13750,41.1898,41.1898,40.9663,41.1001,13750,0.0,1.0
2023-10-12,40.99,41.25,40.94,41.25,14360,40.99,41.25,40.94,41.25,14360,0.0,1.0
2023-10-13,40.8495,41.095,40.8,41.095,13533,40.8495,41.095,40.8,41.095,13533,0.0,1.0
2023-10-16,41.21,41.2486,41.0,41.0109,9026,41.21,41.2486,41.0,41.0109,9026,0.0,1.0
2023-10-17,41.1476,41.29,40.88,40.88,9943,41.1476,41.29,40.88,40.88,9943,0.0,1.0
2023-10-18,40.7001,41.04,40.7,41.0,11883,40.7001,41.04,40.7,41.0,11883,0.0,1.0
2023-10-19,40.55,40.836,40.4887,40.77,1411797,40.55,40.836,40.4887,40.77,1411797,0.0,1.0
2023-10-20,40.1581,40.57,40.1581,40.57,41487,40.1581,40.57,40.1581,40.57,41487,0.0,1.0
2023-10-23,40.15,40.3799,39.94,39.94,37271,40.15,40.3799,39.94,39.94,37271,0.0,1.0
2023-10-24,40.3,40.403,40.1201,40.2401,61106,40.3,40.403,40.1201,40.2401,61106,0.0,1.0
2023-10-25,39.95,40.13,39.93,40.06,121872,39.95,40.13,39.93,40.06,121872,0.0,1.0
2023-10-26,39.5935,39.9299,39.555,39.75,13932,39.5935,39.9299,39.555,39.75,13932,0.0,1.0
2023-10-27,39.41,39.65,39.39,39.637,17686,39.41,39.65,39.39,39.637,17686,0.0,1.0
2023-10-30,39.8152,39.84,39.59,39.59,23907,39.8152,39.84,39.59,39.59,23907,0.0,1.0
2023-10-31,40.02,40.02,39.77,39.77,7843,40.02,40.02,39.77,39.77,7843,0.0,1.0
2023-11-01,40.3,40.335,40.0602,40.16,36090,40.3,40.335,40.0602,40.16,36090,0.0,1.0
2023-11-02,40.8182,40.84,40.45,40.45,61113,40.8182,40.84,40.45,40.45,61113,0.0,1.0
2023-11-03,41.14,41.1589,41.0079,41.1,12247,41.14,41.1589,41.0079,41.1,12247,0.0,1.0
2023-11-06,41.18,41.2085,41.02,41.09,44963,41.18,41.2085,41.02,41.09,44963,0.0,1.0
2023-11-07,41.2155,41.29,41.095,41.095,72089,41.2155,41.29,41.095,41.095,72089,0.0,1.0
2023-11-08,41.29,41.306,41.0901,41.26,177865,41.29,41.306,41.0901,41.26,177865,0.0,1.0
2023-11-09,41.04,41.31,40.98,41.22,122314,41.04,41.31,40.98,41.22,122314,0.0,1.0
2023-11-10,41.53,41.545,41.1001,41.19,202017,41.53,41.545,41.1001,41.19,202017,0.0,1.0
2023-11-13,41.45,41.56,41.35,41.35,39377,41.45,41.56,41.35,41.35,39377,0.0,1.0
2023-11-14,42.11,42.1599,41.97,41.98,17655,42.11,42.1599,41.97,41.98,17655,0.0,1.0
2023-11-15,42.1147,42.2499,42.08,42.19,63386,42.1147,42.2499,42.08,42.19,63386,0.0,1.0
2023-11-16,42.1424,42.1699,42.0305,42.05,7274,42.1424,42.1699,42.0305,42.05,7274,0.0,1.0
2023-11-17,42.2252,42.2599,42.11,42.17,11448,42.2252,42.2599,42.11,42.17,11448,0.0,1.0
2023-11-20,42.4353,42.4939,42.1801,42.1801,21229,42.4353,42.4939,42.1801,42.1801,21229,0.0,1.0
2023-11-21,42.3989,42.49,42.295,42.36,120044,42.3989,42.49,42.295,42.36,120044,0.0,1.0
2023-11-22,42.45,42.55,42.4,42.55,337741,42.45,42.55,42.4,42.55,337741,0.0,1.0
2023-11-24,42.512,42.53,42.47,42.49,9528,42.512,42.53,42.47,42.49,9528,0.0,1.0
2023-11-27,42.51,42.55,42.4401,42.455,8323,42.51,42.55,42.4401,42.455,8323,0.0,1.0
2023-11-28,42.5031,42.5701,42.4,42.4,19449,42.5031,42.5701,42.4,42.4,19449,0.0,1.0
2023-11-29,42.445,42.71,42.435,42.62,13024,42.445,42.71,42.435,42.62,13024,0.0,1.0
2023-11-30,42.63,42.63,42.4,42.49,51560,42.63,42.63,42.4,42.49,51560,0.0,1.0
2023-12-01,42.8119,42.85,42.64,42.6498,42633,42.8119,42.85,42.64,42.6498,42633,0.0,1.0
2023-12-04,42.68,42.68,42.4761,42.54,9815,42.68,42.68,42.4761,42.54,9815,0.0,1.0
2023-12-05,42.67,42.72,42.54,42.64,25478,42.67,42.72,42.54,42.64,25478,0.0,1.0
2023-12-06,42.54,42.82,42.54,42.82,16919,42.54,42.82,42.54,42.82,16919,0.0,1.0
2023-12-07,42.79,42.81,42.6,42.6,20572,42.79,42.81,42.6,42.6,20572,0.0,1.0
2023-12-08,42.9352,42.9352,42.67,42.67,19245,42.9352,42.9352,42.67,42.67,19245,0.0,1.0
2023-12-11,43.0,43.06,42.8501,42.95,12433,43.0,43.06,42.8501,42.95,12433,0.0,1.0
2023-12-12,43.14,43.2004,42.92,42.92,9034,43.14,43.2004,42.92,42.92,9034,0.0,1.0
2023-12-13,43.59,43.59,43.15,43.16,23653,43.59,43.59,43.15,43.16,23653,0.0,1.0
2023-12-14,43.67,43.78,43.5985,43.73,25842,43.67,43.78,43.5985,43.73,25842,0.0,1.0
2023-12-15,43.65,43.7599,43.62,43.62,24856,43.65,43.7599,43.62,43.62,24856,0.0,1.0
2023-12-18,43.81,43.9,43.79,43.805,14892,43.81,43.9,43.79,43.805,14892,0.0,1.0
2023-12-19,44.04,44.04,43.87,43.87,206777,44.04,44.04,43.87,43.87,206777,0.0,1.0
2023-12-20,43.52,44.09,43.52,43.9201,347558,43.52,44.09,43.52,43.9201,347558,0.0,1.0
2023-12-21,43.83,43.835,43.5942,43.76,17593,43.83,43.835,43.5942,43.76,17593,0.0,1.0
2023-12-22,43.96,44.04,43.89,43.91,17025,43.96,44.04,43.89,43.91,17025,0.0,1.0
2023-12-26,44.03,44.15,43.86,43.86,25509,44.03,44.15,43.86,43.86,25509,0.0,1.0
2023-12-27,44.105,44.15,44.02,44.02,14808,44.105,44.15,44.02,44.02,14808,0.0,1.0
2023-12-28,44.19,44.2399,44.1301,44.19,164967,44.19,44.2399,44.1301,44.19,164967,0.0,1.0
2023-12-29,44.15,44.2399,43.98,44.1861,17040,44.15,44.2399,43.98,44.1861,17040,0.0,1.0
2024-01-02,43.87,43.9925,43.778,43.9925,32647,43.87,43.9925,43.778,43.9925,32647,0.0,1.0
2024-01-03,43.62,43.77,43.62,43.7105,10736,43.62,43.77,43.62,43.7105,10736,0.0,1.0
2024-01-04,43.51,43.78,43.51,43.6201,54762,43.51,43.78,43.51,43.6201,54762,0.0,1.0
2024-01-05,43.62,43.7899,43.46,43.66,1508453,43.62,43.7899,43.46,43.66,1508453,0.0,1.0
2024-01-08,44.04,44.1,43.59,43.59,16936,44.04,44.1,43.59,43.59,16936,0.0,1.0
2024-01-09,43.99,44.07,43.8,43.8,65024,43.99,44.07,43.8,43.8,65024,0.0,1.0
2024-01-10,44.17,44.28,44.0,44.0,44873,44.17,44.28,44.0,44.0,44873,0.0,1.0
2024-01-11,44.1813,44.26,43.91,44.1901,77185,44.1813,44.26,43.91,44.1901,77185,0.0,1.0
2024-01-12,44.25,44.35,44.13,44.35,14328,44.25,44.35,44.13,44.35,14328,0.0,1.0
2024-01-16,44.12,44.24,43.9251,44.09,12699,44.12,44.24,43.9251,44.09,12699,0.0,1.0
2024-01-17,43.94,43.97,43.755,43.9227,12568,43.94,43.97,43.755,43.9227,12568,0.0,1.0
2024-01-18,44.18,44.1899,43.942,44.02,9796,44.18,44.1899,43.942,44.02,9796,0.0,1.0
2024-01-19,44.59,44.62,44.2851,44.2851,45931,44.59,44.62,44.2851,44.2851,45931,0.0,1.0
2024-01-22,44.67,44.7912,44.6401,44.76,16475,44.67,44.7912,44.6401,44.76,16475,0.0,1.0
2024-01-23,44.77,44.785,44.64,44.65,337252,44.77,44.785,44.64,44.65,337252,0.0,1.0
2024-01-24,44.79,45.01,44.77,44.9522,372779,44.79,45.01,44.77,44.9522,372779,0.0,1.0
2024-01-25,44.96,45.0199,44.8409,45.0199,15679,44.96,45.0199,44.8409,45.0199,15679,0.0,1.0
2024-01-26,44.92,45.046,44.9012,44.93,14674,44.92,45.046,44.9012,44.93,14674,0.0,1.0
2024-01-29,45.14,45.14,44.92,44.94,10749,45.14,45.14,44.92,44.94,10749,0.0,1.0
2024-01-30,45.1,45.16,45.08,45.12,124296,45.1,45.16,45.08,45.12,124296,0.0,1.0
2024-01-31,44.61,44.99,44.61,44.96,52914,44.61,44.99,44.61,44.96,52914,0.0,1.0
2024-02-01,45.0,45.03,44.7344,44.75,7999,45.0,45.03,44.7344,44.75,7999,0.0,1.0
2024-02-02,45.31,45.4,45.04,45.04,154170,45.31,45.4,45.04,45.04,154170,0.0,1.0
2024-02-05,45.22,45.3284,45.15,45.28,21782,45.22,45.3284,45.15,45.28,21782,0.0,1.0
2024-02-06,45.31,45.31,45.2201,45.28,9672,45.31,45.31,45.2201,45.28,9672,0.0,1.0
2024-02-07,45.6,45.6199,45.43,45.44,2091069,45.6,45.6199,45.43,45.44,2091069,0.0,1.0
2024-02-08,45.56,45.6,45.5201,45.5301,166774,45.56,45.6,45.5201,45.5301,166774,0.0,1.0
2024-02-09,45.72,45.76,45.62,45.62,58742,45.72,45.76,45.62,45.62,58742,0.0,1.0
2024-02-12,45.69,45.8491,45.68,45.7999,30356,45.69,45.8491,45.68,45.7999,30356,0.0,1.0
2024-02-13,45.3,45.4167,45.09,45.31,17279,45.3,45.4167,45.09,45.31,17279,0.0,1.0
2024-02-14,45.59,45.61,45.4,45.47,22112,45.59,45.61,45.4,45.47,22112,0.0,1.0
2024-02-15,45.75,45.75,45.62,45.68,51285,45.75,45.75,45.62,45.68,51285,0.0,1.0
2024-02-16,45.65,45.84,45.63,45.64,17926,45.65,45.84,45.63,45.64,17926,0.0,1.0
2024-02-20,45.49,45.54,45.3728,45.54,41044,45.49,45.54,45.3728,45.54,41044,0.0,1.0
2024-02-21,45.53,45.53,45.3365,45.4407,22515,45.53,45.53,45.3365,45.4407,22515,0.0,1.0
2024-02-22,46.04,46.1,45.915,45.96,102802,46.04,46.1,45.915,45.96,102802,0.0,1.0
2024-02-23,46.14,46.21,46.0801,46.2,31814,46.14,46.21,46.0801,46.2,31814,0.0,1.0
2024-02-26,46.11,46.1351,46.01,46.1351,38249,46.11,46.1351,46.01,46.1351,38249,0.0,1.0
2024-02-27,46.08,46.135,46.0104,46.07,350148,46.08,46.135,46.0104,46.07,350148,0.0,1.0
2024-02-28,46.05,46.12,46.0,46.04,169064,46.05,46.12,46.0,46.04,169064,0.0,1.0
2024-02-29,46.16,46.21,46.08,46.16,8729,46.16,46.21,46.08,46.16,8729,0.0,1.0
2024-03-01,46.35,46.37,46.25,46.27,15807,46.35,46.37,46.25,46.27,15807,0.0,1.0
2024-03-04,46.33,46.42,46.31,46.31,18227,46.33,46.42,46.31,46.31,18227,0.0,1.0
2024-03-05,46.09,46.285,46.015,46.25,10713,46.09,46.285,46.015,46.25,10713,0.0,1.0
2024-03-06,46.21,46.3328,46.15,46.28,20198,46.21,46.3328,46.15,46.28,20198,0.0,1.0
2024-03-07,46.41,46.48,46.36,46.373,43162,46.41,46.48,46.36,46.373,43162,0.0,1.0
2024-03-08,46.3,46.56,46.279,46.44,26391,46.3,46.56,46.279,46.44,26391,0.0,1.0
2024-03-11,46.27,46.3,46.21,46.21,14315,46.27,46.3,46.21,46.21,14315,0.0,1.0
2024-03-12,46.55,46.57,46.36,46.38,59741,46.55,46.57,46.36,46.38,59741,0.0,1.0
2024-03-13,46.53,46.5805,46.51,46.5805,32615,46.53,46.5805,46.51,46.5805,32615,0.0,1.0
2024-03-14,46.53,46.6399,46.355,46.54,1723981,46.53,46.6399,46.355,46.54,1723981,0.0,1.0
2024-03-15,46.31,46.44,46.2602,46.385,885882,46.31,46.44,46.2602,46.385,885882,0.0,1.0
2024-03-18,46.47,46.59,46.35,46.35,7967,46.47,46.59,46.35,46.35,7967,0.0,1.0
2024-03-19,46.63,46.63,46.445,46.46,290774,46.63,46.63,46.445,46.46,290774,0.0,1.0
2024-03-20,46.81,46.84,46.6,46.64,683721,46.81,46.84,46.6,46.64,683721,0.0,1.0
2024-03-21,46.88,46.9625,46.8605,46.92,47498,46.88,46.9625,46.8605,46.92,47498,0.0,1.0
2024-03-22,46.91,46.95,46.87,46.87,5592,46.91,46.95,46.87,46.87,5592,0.0,1.0
2024-03-25,46.89,46.9031,46.8301,46.8301,30013,46.89,46.9031,46.8301,46.8301,30013,0.0,1.0
2024-03-26,46.85,46.94,46.83,46.89,10690,46.85,46.94,46.83,46.89,10690,0.0,1.0
2024-03-27,46.98,46.98,46.85,46.92,34856,46.98,46.98,46.85,46.92,34856,0.0,1.0
2024-03-28,47.02,47.0579,46.9803,47.01,28143,47.02,47.0579,46.9803,47.01,28143,0.0,1.0
2024-04-01,46.93,47.0644,46.1,47.05,40741,46.93,47.0644,46.1,47.05,40741,0.0,1.0
2024-04-02,46.84,46.93,46.6207,46.82,17549,46.84,46.93,46.6207,46.82,17549,0.0,1.0
2024-04-03,46.87,46.935,46.799,46.81,15843,46.87,46.935,46.799,46.81,15843,0.0,1.0
2024-04-04,46.58,47.06,46.58,47.06,109050,46.58,47.06,46.58,47.06,109050,0.0,1.0
2024-04-05,46.83,46.92,46.69,46.69,9279,46.83,46.92,46.69,46.69,9279,0.0,1.0
2024-04-08,46.86,46.9454,46.85,46.88,6295,46.86,46.9454,46.85,46.88,6295,0.0,1.0
2024-04-09,46.9,46.97,46.7,46.97,21351,46.9,46.97,46.7,46.97,21351,0.0,1.0
2024-04-10,46.7,46.76,46.59,46.59,16452,46.7,46.76,46.59,46.59,16452,0.0,1.0
2024-04-11,46.86,46.9286,46.69,46.73,13187,46.86,46.9286,46.69,46.73,13187,0.0,1.0
2024-04-12,46.5425,46.72,46.46,46.72,10820,46.5425,46.72,46.46,46.72,10820,0.0,1.0
2024-04-15,46.24,46.7751,46.1907,46.75,10520,46.24,46.7751,46.1907,46.75,10520,0.0,1.0
2024-04-16,46.17,46.34,46.13,46.24,18368,46.17,46.34,46.13,46.24,18368,0.0,1.0
2024-04-17,46.0,46.32,45.97,46.32,8554,46.0,46.32,45.97,46.32,8554,0.0,1.0
2024-04-18,45.95,46.23,45.93,46.08,18544,45.95,46.23,45.93,46.08,18544,0.0,1.0
2024-04-19,45.72,45.9171,45.63,45.9,13029,45.72,45.9171,45.63,45.9,13029,0.0,1.0
2024-04-22,46.0002,46.1843,45.73,45.87,38377,46.0002,46.1843,45.73,45.87,38377,0.0,1.0
2024-04-23,46.39,46.44,46.14,46.14,17599,46.39,46.44,46.14,46.14,17599,0.0,1.0
2024-04-24,46.47,46.52,46.34,46.51,11388,46.47,46.52,46.34,46.51,11388,0.0,1.0
2024-04-25,46.27,46.335,45.91,45.91,7028,46.27,46.335,45.91,45.91,7028,0.0,1.0
2024-04-26,46.6466,46.7161,46.46,46.46,74285,46.6466,46.7161,46.46,46.46,74285,0.0,1.0
2024-04-29,46.7,46.755,46.64,46.69,16066,46.7,46.755,46.64,46.69,16066,0.0,1.0
2024-04-30,46.3023,46.7199,46.3023,46.6756,55946,46.3023,46.7199,46.3023,46.6756,55946,0.0,1.0
2024-05-01,46.11,46.5951,46.08,46.2,9256,46.11,46.5951,46.08,46.2,9256,0.0,1.0
2024-05-02,46.43,46.43,46.12,46.36,8615,46.43,46.43,46.12,46.36,8615,0.0,1.0
2024-05-03,46.84,46.91,46.77,46.805,8471,46.84,46.91,46.77,46.805,8471,0.0,1.0
2024-05-06,47.13,47.13,46.97,46.97,9269,47.13,47.13,46.97,46.97,9269,0.0,1.0
2024-05-07,47.203,47.2372,47.14,47.14,3493,47.203,47.2372,47.14,47.14,3493,0.0,1.0
2024-05-08,47.2529,47.2529,47.14,47.14,9082,47.2529,47.2529,47.14,47.14,9082,0.0,1.0
2024-05-09,47.3724,47.38,47.21,47.25,23093,47.3724,47.38,47.21,47.25,23093,0.0,1.0
2024-05-10,47.4589,47.47,47.38,47.46,13533,47.4589,47.47,47.38,47.46,13533,0.0,1.0
2024-05-13,47.41,47.49,47.4,47.42,7783,47.41,47.49,47.4,47.42,7783,0.0,1.0
2024-05-14,47.55,47.57,47.42,47.42,78356,47.55,47.57,47.42,47.42,78356,0.0,1.0
2024-05-15,47.7783,47.7783,47.6503,47.665,11633,47.7783,47.7783,47.6503,47.665,11633,0.0,1.0
2024-05-16,47.773,47.82,47.74,47.82,5734,47.773,47.82,47.74,47.82,5734,0.0,1.0
2024-05-17,47.8101,47.84,47.755,47.76,51326,47.8101,47.84,47.755,47.76,51326,0.0,1.0
2024-05-20,47.8302,47.9,47.7901,47.85,22786,47.8302,47.9,47.7901,47.85,22786,0.0,1.0
2024-05-21,47.8894,47.9,47.81,47.81,11169,47.8894,47.9,47.81,47.81,11169,0.0,1.0
2024-05-22,47.8,47.9219,47.7813,47.91,42623,47.8,47.9219,47.7813,47.91,42623,0.0,1.0
2024-05-23,47.7575,47.93,47.7,47.9,22895,47.7575,47.93,47.7,47.9,22895,0.0,1.0
2024-05-24,47.897,47.9499,47.858,47.89,5050,47.897,47.9499,47.858,47.89,5050,0.0,1.0
2024-05-28,47.9031,47.9393,47.86,47.88,10706,47.9031,47.9393,47.86,47.88,10706,0.0,1.0
2024-05-29,47.85,47.88,47.7801,47.85,16979,47.85,47.88,47.7801,47.85,16979,0.0,1.0
2024-05-30,47.77,47.8499,47.72,47.76,12013,47.77,47.8499,47.72,47.76,12013,0.0,1.0
2024-05-31,47.94,47.94,47.58,47.73,45693,47.94,47.94,47.58,47.73,45693,0.0,1.0
2024-06-03,47.9103,48.0699,47.8,47.95,26074,47.9103,48.0699,47.8,47.95,26074,0.0,1.0
2024-06-04,47.95,48.0699,47.8109,47.97,13452,47.95,48.0699,47.8109,47.97,13452,0.0,1.0
2024-06-05,48.0849,48.11,47.98,48.0999,17407,48.0849,48.11,47.98,48.0999,17407,0.0,1.0
2024-06-06,48.11,48.1399,48.07,48.105,18880,48.11,48.1399,48.07,48.105,18880,0.0,1.0
2024-06-07,48.1552,48.19,48.12,48.125,28126,48.1552,48.19,48.12,48.125,28126,0.0,1.0
2024-06-10,48.1719,48.2083,48.12,48.17,17009,48.1719,48.2083,48.12,48.17,17009,0.0,1.0
2024-06-11,48.22,48.2699,48.12,48.12,50620,48.22,48.2699,48.12,48.12,50620,0.0,1.0
2024-06-12,48.3,48.34,48.19,48.26,20067,48.3,48.34,48.19,48.26,20067,0.0,1.0
2024-06-13,48.2425,48.45,48.2,48.29,40694,48.2425,48.45,48.2,48.29,40694,0.0,1.0
2024-06-14,48.265,48.35,48.22,48.35,159662,48.265,48.35,48.22,48.35,159662,0.0,1.0
2024-06-17,48.3,48.32,48.2378,48.29,41390,48.3,48.32,48.2378,48.29,41390,0.0,1.0
2024-06-18,48.305,48.3299,48.25,48.31,201773,48.305,48.3299,48.25,48.31,201773,0.0,1.0
2024-06-20,48.27,48.34,48.27,48.29,86923,48.27,48.34,48.27,48.29,86923,0.0,1.0
2024-06-21,48.36,48.4299,48.28,48.35,525414,48.36,48.4299,48.28,48.35,525414,0.0,1.0
2024-06-24,48.25,48.47,48.24,48.4,428084,48.25,48.47,48.24,48.4,428084,0.0,1.0
2024-06-25,48.38,48.46,48.2301,48.335,238449,48.38,48.46,48.2301,48.335,238449,0.0,1.0
2024-06-26,48.32,48.431,48.27,48.31,345786,48.32,48.431,48.27,48.31,345786,0.0,1.0
2024-06-27,48.47,48.54,48.34,48.41,110174,48.47,48.54,48.34,48.41,110174,0.0,1.0
2024-06-28,48.4,48.71,48.3301,48.52,120788,48.4,48.71,48.3301,48.52,120788,0.0,1.0
2024-07-01,48.46,48.49,48.272,48.43,86314,48.46,48.49,48.272,48.43,86314,0.0,1.0
2024-07-02,48.65,48.65,48.34,48.34,131378,48.65,48.65,48.34,48.34,131378,0.0,1.0
2024-07-03,48.78,48.82,48.63,48.73,150261,48.78,48.82,48.63,48.73,150261,0.0,1.0
2024-07-05,48.9966,49.05,48.79,48.8,49484,48.9966,49.05,48.79,48.8,49484,0.0,1.0
2024-07-08,49.01,49.11,48.93,49.03,787336,49.01,49.11,48.93,49.03,787336,0.0,1.0
2024-07-09,49.0,49.1599,49.0,49.07,75931,49.0,49.1599,49.0,49.07,75931,0.0,1.0
2024-07-10,49.3211,49.3566,49.0101,49.1,163631,49.3211,49.3566,49.0101,49.1,163631,0.0,1.0
2024-07-11,49.0,49.4199,49.0,49.4199,202826,49.0,49.4199,49.0,49.4199,202826,0.0,1.0
2024-07-12,49.26,49.45,49.2066,49.2134,36396,49.26,49.45,49.2066,49.2134,36396,0.0,1.0
2024-07-15,49.28,49.4893,49.24,49.41,168152,49.28,49.4893,49.24,49.41,168152,0.0,1.0
2024-07-16,49.4799,49.5,49.36,49.43,47055,49.4799,49.5,49.36,49.43,47055,0.0,1.0
2024-07-17,49.07,49.27,49.0368,49.22,40262,49.07,49.27,49.0368,49.22,40262,0.0,1.0
2024-07-18,48.89,49.2499,48.775,49.17,128797,48.89,49.2499,48.775,49.17,128797,0.0,1.0
2024-07-19,48.69,48.92,48.6301,48.88,29545,48.69,48.92,48.6301,48.88,29545,0.0,1.0
2024-07-22,48.96,49.06,48.73,48.73,22504,48.96,49.06,48.73,48.73,22504,0.0,1.0
2024-07-23,48.92,49.12,48.91,49.07,15404,48.92,49.12,48.91,49.07,15404,0.0,1.0
2024-07-24,48.17,48.65,48.16,48.65,64440,48.17,48.65,48.16,48.65,64440,0.0,1.0
2024-07-25,48.02,48.515,48.02,48.15,23669,48.02,48.515,48.02,48.15,23669,0.0,1.0
2024-07-26,48.3992,48.5519,48.3,48.3,12717,48.3992,48.5519,48.3,48.3,12717,0.0,1.0
2024-07-29,48.56,48.6021,48.33,48.52,27927,48.56,48.6021,48.33,48.52,27927,0.0,1.0
2024-07-30,48.365,48.65,48.175,48.59,24273,48.365,48.65,48.175,48.59,24273,0.0,1.0
2024-07-31,48.84,48.9512,48.66,48.66,15588,48.84,48.9512,48.66,48.66,15588,0.0,1.0
2024-08-01,48.341,49.04,48.19,49.04,28693,48.341,49.04,48.19,49.04,28693,0.0,1.0
2024-08-02,47.79,48.1191,47.4893,47.85,156017,47.79,48.1191,47.4893,47.85,156017,0.0,1.0
2024-08-05,46.67,49.92,45.94,45.94,22368,46.67,49.92,45.94,45.94,22368,0.0,1.0
2024-08-06,47.18,47.61,46.8101,46.9,74311,47.18,47.61,46.8101,46.9,74311,0.0,1.0
2024-08-07,46.8493,47.632,46.8493,47.48,62606,46.8493,47.632,46.8493,47.48,62606,0.0,1.0
2024-08-08,47.65,47.65,47.25,47.32,13208,47.65,47.65,47.25,47.32,13208,0.0,1.0
2024-08-09,47.82,47.86,47.515,47.5301,195032,47.82,47.86,47.515,47.5301,195032,0.0,1.0
2024-08-12,47.86,47.99,47.7,47.91,25644,47.86,47.99,47.7,47.91,25644,0.0,1.0
2024-08-13,48.3722,48.38,48.0724,48.11,16602,48.3722,48.38,48.0724,48.11,16602,0.0,1.0
2024-08-14,48.55,48.5799,48.31,48.3601,16619,48.55,48.5799,48.31,48.3601,16619,0.0,1.0
2024-08-15,49.0031,49.06,48.855,48.89,16828,49.0031,49.06,48.855,48.89,16828,0.0,1.0
2024-08-16,49.15,49.16,48.93,48.975,960457,49.15,49.16,48.93,48.975,960457,0.0,1.0
2024-08-19,49.38,49.38,49.0801,49.18,15365,49.38,49.38,49.0801,49.18,15365,0.0,1.0
2024-08-20,49.37,49.3814,49.3,49.35,6624,49.37,49.3814,49.3,49.35,6624,0.0,1.0
2024-08-21,49.4877,49.5299,49.3341,49.36,125030,49.4877,49.5299,49.3341,49.36,125030,0.0,1.0
2024-08-22,49.24,49.67,49.1501,49.62,32579,49.24,49.67,49.1501,49.62,32579,0.0,1.0
2024-08-23,49.6,49.6,49.4,49.415,8333,49.6,49.6,49.4,49.415,8333,0.0,1.0
2024-08-26,49.47,49.6376,49.3903,49.55,14804,49.47,49.6376,49.3903,49.55,14804,0.0,1.0
2024-08-27,49.54,49.579,49.48,49.55,22702,49.54,49.579,49.48,49.55,22702,0.0,1.0
2024-08-28,49.42,49.57,49.1801,49.57,8396,49.42,49.57,49.1801,49.57,8396,0.0,1.0
2024-08-29,49.42,49.6399,49.355,49.51,9119,49.42,49.6399,49.355,49.51,9119,0.0,1.0
2024-08-30,49.76,49.76,49.34,49.595,10585,49.76,49.76,49.34,49.595,10585,0.0,1.0
2024-09-03,48.9745,49.66,48.9745,49.58,12814,48.9745,49.66,48.9745,49.58,12814,0.0,1.0
2024-09-04,49.01,49.2475,48.8701,49.2475,36168,49.01,49.2475,48.8701,49.2475,36168,0.0,1.0
2024-09-05,48.91,49.07,48.76,49.02,8598,48.91,49.07,48.76,49.02,8598,0.0,1.0
2024-09-06,48.37,48.93,48.2977,48.93,11073,48.37,48.93,48.2977,48.93,11073,0.0,1.0
2024-09-09,48.75,48.79,48.52,48.71,9105,48.75,48.79,48.52,48.71,9105,0.0,1.0
2024-09-10,48.91,48.91,48.53,48.7801,26781,48.91,48.91,48.53,48.7801,26781,0.0,1.0
2024-09-11,49.26,49.26,48.32,48.32,25542,49.26,49.26,48.32,48.32,25542,0.0,1.0
2024-09-12,49.5,49.51,49.14,49.23,36079,49.5,49.51,49.14,49.23,36079,0.0,1.0
2024-09-13,49.6,49.73,49.45,49.45,11195,49.6,49.73,49.45,49.45,11195,0.0,1.0
2024-09-16,49.745,49.76,49.5,49.62,7652,49.745,49.76,49.5,49.62,7652,0.0,1.0
2024-09-17,49.75,49.92,49.5692,49.83,20499,49.75,49.92,49.5692,49.83,20499,0.0,1.0
2024-09-18,49.67,49.995,49.61,49.64,15088,49.67,49.995,49.61,49.64,15088,0.0,1.0
2024-09-19,50.22,50.2889,50.05,50.07,12695,50.22,50.2889,50.05,50.07,12695,0.0,1.0
2024-09-20,50.13,50.146,49.9401,50.0571,22377,50.13,50.146,49.9401,50.0571,22377,0.0,1.0
2024-09-23,50.2145,50.26,50.0904,50.2,145590,50.2145,50.26,50.0904,50.2,145590,0.0,1.0
2024-09-24,50.35,50.37,50.0701,50.37,55785,50.35,50.37,50.0701,50.37,55785,0.0,1.0
2024-09-25,50.22,50.36,50.1906,50.3225,352607,50.22,50.36,50.1906,50.3225,352607,0.0,1.0
2024-09-26,50.32,50.57,50.22,50.47,20754,50.32,50.57,50.22,50.47,20754,0.0,1.0
2024-09-27,50.3584,50.4868,50.35,50.4101,15026,50.3584,50.4868,50.35,50.4101,15026,0.0,1.0
2024-09-30,50.52,50.52,50.25,50.3299,8684,50.52,50.52,50.25,50.3299,8684,0.0,1.0
2024-10-01,50.24,50.5199,49.96,50.5199,15200,50.24,50.5199,49.96,50.5199,15200,0.0,1.0
2024-10-02,50.2045,50.225,50.0,50.01,14280,50.2045,50.225,50.0,50.01,14280,0.0,1.0
2024-10-03,50.16,50.2199,50.0199,50.04,17971,50.16,50.2199,50.0199,50.04,17971,0.0,1.0
2024-10-04,50.36,50.4,50.19,50.35,19023,50.36,50.4,50.19,50.35,19023,0.0,1.0
2024-10-07,50.07,50.32,50.002,50.25,16679,50.07,50.32,50.002,50.25,16679,0.0,1.0
2024-10-08,50.35,50.3999,49.98,50.06,10694,50.35,50.3999,49.98,50.06,10694,0.0,1.0
2024-10-09,50.64,50.64,50.3601,50.46,10094,50.64,50.64,50.3601,50.46,10094,0.0,1.0
2024-10-10,50.51,50.6012,50.4502,50.51,13456,50.51,50.6012,50.4502,50.51,13456,0.0,1.0
2024-10-11,50.7,50.7541,50.51,50.52,20731,50.7,50.7541,50.51,50.52,20731,0.0,1.0
2024-10-14,50.95,51.0085,50.91,50.95,7333,50.95,51.0085,50.91,50.95,7333,0.0,1.0
2024-10-15,50.72,51.0,50.7,51.0,4967,50.72,51.0,50.7,51.0,4967,0.0,1.0
2024-10-16,50.85,50.92,50.73,50.73,15079,50.85,50.92,50.73,50.73,15079,0.0,1.0
2024-10-17,50.87,51.02,50.87,50.97,7818,50.87,51.02,50.87,50.97,7818,0.0,1.0
2024-10-18,50.97,51.061773,50.9407,50.9407,26118,50.97,51.061773,50.9407,50.9407,26118,0.0,1.0
2024-10-21,51.02,51.02,50.71,50.71,22452,51.02,51.02,50.71,50.71,22452,0.0,1.0
2024-10-22,50.95,51.0101,50.81,50.81,11457,50.95,51.0101,50.81,50.81,11457,0.0,1.0
2024-10-23,50.66,50.9,50.13,50.13,10009,50.66,50.9,50.13,50.13,10009,0.0,1.0
2024-10-24,50.76,50.8059,50.64,50.79,14157,50.76,50.8059,50.64,50.79,14157,0.0,1.0
2024-10-25,50.74,51.0537,50.74,50.93,8401,50.74,51.0537,50.74,50.93,8401,0.0,1.0
2024-10-28,50.875,51.0,50.86,51.0,14223,50.875,51.0,50.86,51.0,14223,0.0,1.0
2024-10-29,50.9,51.0,50.09,50.09,15994,50.9,51.0,50.09,50.09,15994,0.0,1.0
2024-10-30,50.8,51.015,50.7609,50.7609,10059,50.8,51.015,50.7609,50.7609,10059,0.0,1.0
2024-10-31,50.16,50.52,50.16,50.52,9464,50.16,50.52,50.16,50.52,9464,0.0,1.0
2024-11-01,50.29,50.525,50.29,50.31,33317,50.29,50.525,50.29,50.31,33317,0.0,1.0
2024-11-04,50.254,50.3961,50.1841,50.28,26953,50.254,50.3961,50.1841,50.28,26953,0.0,1.0
2024-11-05,50.6,50.6393,50.4133,50.45,176176,50.6,50.6393,50.4133,50.45,176176,0.0,1.0
2024-11-06,51.35,51.54,51.17,51.54,23860,51.35,51.54,51.17,51.54,23860,0.0,1.0
2024-11-07,51.605,51.66,51.43,51.5599,34096,51.605,51.66,51.43,51.5599,34096,0.0,1.0
2024-11-08,51.7084,51.7799,51.61,51.61,18079,51.7084,51.7799,51.61,51.61,18079,0.0,1.0
2024-11-11,51.7092,51.8496,51.6701,51.83,10011,51.7092,51.8496,51.6701,51.83,10011,0.0,1.0
2024-11-12,51.6568,51.749,51.565,51.67,49828,51.6568,51.749,51.565,51.67,49828,0.0,1.0
2024-11-13,51.69,51.84,51.615,51.64,16775,51.69,51.84,51.615,51.64,16775,0.0,1.0
2024-11-14,51.5642,51.8499,51.5642,51.8499,11207,51.5642,51.8499,51.5642,51.8499,11207,0.0,1.0
2024-11-15,51.15,51.36,51.07,51.36,12158,51.15,51.36,51.07,51.36,12158,0.0,1.0
2024-11-18,51.29,51.35,51.16,51.16,34416,51.29,51.35,51.16,51.16,34416,0.0,1.0
2024-11-19,51.35,51.44,51.16,51.16,35476,51.35,51.44,51.16,51.16,35476,0.0,1.0
2024-11-20,51.3812,51.3812,51.0905,51.11,76889,51.3812,51.3812,51.0905,51.11,76889,0.0,1.0
2024-11-21,51.5999,51.6,51.235,51.51,13692,51.5999,51.6,51.235,51.51,13692,0.0,1.0
2024-11-22,51.6958,51.7399,51.49,51.49,13179,51.6958,51.7399,51.49,51.49,13179,0.0,1.0
2024-11-25,51.76,51.839,51.6772,51.78,13665,51.76,51.839,51.6772,51.78,13665,0.0,1.0
2024-11-26,51.9728,51.9999,51.81,51.81,13334,51.9728,51.9999,51.81,51.81,13334,0.0,1.0
2024-11-27,51.8934,51.94,51.82,51.94,12359,51.8934,51.94,51.82,51.94,12359,0.0,1.0
2024-11-29,52.109,52.11,52.025,52.07,3501,52.109,52.11,52.025,52.07,3501,0.0,1.0
2024-12-02,52.12,52.15,52.02,52.02,16219,52.12,52.15,52.02,52.02,16219,0.0,1.0
2024-12-03,52.11,52.15,52.0201,52.06,22525,52.11,52.15,52.0201,52.06,22525,0.0,1.0
2024-12-04,52.22,52.28,52.181,52.2,42618,52.22,52.28,52.181,52.2,42618,0.0,1.0
2024-12-05,52.21,52.2923,52.19,52.25,10601,52.21,52.2923,52.19,52.25,10601,0.0,1.0
2024-12-06,52.35,52.36,52.23,52.27,14727,52.35,52.36,52.23,52.27,14727,0.0,1.0
2024-12-09,52.12,52.25,52.12,52.24,20721,52.12,52.25,52.12,52.24,20721,0.0,1.0
2024-12-10,52.07,52.28,52.07,52.28,54873,52.07,52.28,52.07,52.28,54873,0.0,1.0
2024-12-11,52.2993,52.35,52.19,52.24,14964,52.2993,52.35,52.19,52.24,14964,0.0,1.0
2024-12-12,52.21,52.33,52.14,52.2488,13288,52.21,52.33,52.14,52.2488,13288,0.0,1.0
2024-12-13,52.14,52.3283,52.13,52.21,9463,52.14,52.3283,52.13,52.21,9463,0.0,1.0
2024-12-16,52.2752,52.34,52.21,52.21,10010,52.2752,52.34,52.21,52.21,10010,0.0,1.0
2024-12-17,52.1981,52.24,52.1217,52.18,15038,52.1981,52.24,52.1217,52.18,15038,0.0,1.0
2024-12-18,51.17,52.3139,51.17,52.16,71512,51.17,52.3139,51.17,52.16,71512,0.0,1.0
2024-12-19,51.2,51.618,51.2,51.45,906963,51.2,51.618,51.2,51.45,906963,0.0,1.0
2024-12-20,51.59,51.889,51.11,51.11,37870,51.59,51.889,51.11,51.11,37870,0.0,1.0
2024-12-23,51.8675,51.8675,51.468,51.68,19995,51.8675,51.8675,51.468,51.68,19995,0.0,1.0
2024-12-24,52.21,52.21,51.98,51.9846,24541,52.21,52.21,51.98,51.9846,24541,0.0,1.0
2024-12-26,52.17,52.29,52.07,52.11,343133,52.17,52.29,52.07,52.11,343133,0.0,1.0
2024-12-27,51.89,52.0499,51.6541,51.99,6836,51.89,52.0499,51.6541,51.99,6836,0.0,1.0
2024-12-30,51.6,51.7499,51.3247,51.6,13769,51.6,51.7499,51.3247,51.6,13769,0.0,1.0
2024-12-31,51.38,51.6655,51.36,51.64,15229,51.38,51.6655,51.36,51.64,15229,0.0,1.0
2025-01-02,51.34,51.74,51.19,51.74,251995,51.34,51.74,51.19,51.74,251995,0.0,1.0
2025-01-03,51.76,51.8507,51.53,51.54,59538,51.76,51.8507,51.53,51.54,59538,0.0,1.0
2025-01-06,51.9672,52.1907,51.92,52.01,16963,51.9672,52.1907,51.92,52.01,16963,0.0,1.0
2025-01-07,51.6177,52.07,51.53,52.07,23043,51.6177,52.07,51.53,52.07,23043,0.0,1.0
2025-01-08,51.67,51.73,51.46,51.73,19863,51.67,51.73,51.46,51.73,19863,0.0,1.0
2025-01-10,51.11,51.42,51.02,51.42,22237,51.11,51.42,51.02,51.42,22237,0.0,1.0
2025-01-13,51.2405,51.2405,50.82,50.82,13513,51.2405,51.2405,50.82,50.82,13513,0.0,1.0
2025-01-14,51.26,51.4399,51.0608,51.38,8933,51.26,51.4399,51.0608,51.38,8933,0.0,1.0
2025-01-15,51.92,51.965,51.73,51.73,17471,51.92,51.965,51.73,51.73,17471,0.0,1.0
2025-01-16,51.9,52.08,51.85,52.08,15161,51.9,52.08,51.85,52.08,15161,0.0,1.0
2025-01-17,52.2011,52.26,52.14,52.17,72043,52.2011,52.26,52.14,52.17,72043,0.0,1.0
2025-01-21,52.43,52.4587,52.2501,52.29,7717,52.43,52.4587,52.2501,52.29,7717,0.0,1.0
2025-01-22,52.6218,52.7091,52.5216,52.5216,8045,52.6218,52.7091,52.5216,52.5216,8045,0.0,1.0
2025-01-23,52.7,52.7197,52.56,52.5782,928456,52.7,52.7197,52.56,52.5782,928456,0.0,1.0
2025-01-24,52.6934,52.795,52.61,52.71,16268,52.6934,52.795,52.61,52.71,16268,0.0,1.0
2025-01-27,52.2372,52.28,52.05,52.259,16183,52.2372,52.28,52.05,52.259,16183,0.0,1.0
2025-01-28,52.54,52.62,52.35,52.35,12149,52.54,52.62,52.35,52.35,12149,0.0,1.0
2025-01-29,52.4216,52.5299,52.3499,52.5299,16339,52.4216,52.5299,52.3499,52.5299,16339,0.0,1.0
2025-01-30,52.5663,52.62,52.4301,52.5655,16265,52.5663,52.62,52.4301,52.5655,16265,0.0,1.0
2025-01-31,52.4237,52.787,52.42,52.74,10810,52.4237,52.787,52.42,52.74,10810,0.0,1.0
2025-02-03,52.24,52.3699,51.805,51.87,8010,52.24,52.3699,51.805,51.87,8010,0.0,1.0
2025-02-04,52.4654,52.5,52.28,52.28,8535,52.4654,52.5,52.28,52.28,8535,0.0,1.0
2025-02-05,52.54,52.61,52.2605,52.35,20929,52.54,52.61,52.2605,52.35,20929,0.0,1.0
2025-02-06,52.6943,53.06,52.5512,52.66,12198,52.6943,53.06,52.5512,52.66,12198,0.0,1.0
2025-02-07,52.4358,52.8499,52.4117,52.8499,11380,52.4358,52.8499,52.4117,52.8499,11380,0.0,1.0
2025-02-10,52.6559,52.6804,52.55,52.58,17498,52.6559,52.6804,52.55,52.58,17498,0.0,1.0
2025-02-11,52.6798,52.73,52.55,52.6299,20940,52.6798,52.73,52.55,52.6299,20940,0.0,1.0
2025-02-12,52.5686,52.63,52.35,52.35,37784,52.5686,52.63,52.35,52.35,37784,0.0,1.0
2025-02-13,52.8849,52.8849,52.54,52.61,45674,52.8849,52.8849,52.54,52.61,45674,0.0,1.0
2025-02-14,52.934,52.97,52.89,52.931617,14309,52.934,52.97,52.89,52.931617,14309,0.0,1.0
2025-02-18,52.98,52.9902,52.87,52.97,34980,52.98,52.9902,52.87,52.97,34980,0.0,1.0
2025-02-19,53.0812,53.0812,52.8893,53.0599,11407,53.0812,53.0812,52.8893,53.0599,11407,0.0,1.0
2025-02-20,52.9813,53.0631,52.85,52.98,8518,52.9813,53.0631,52.85,52.98,8518,0.0,1.0
2025-02-21,52.4612,53.05,52.4612,53.04,9528,52.4612,53.05,52.4612,53.04,9528,0.0,1.0
2025-02-24,52.2961,52.5799,52.24,52.5799,11173,52.2961,52.5799,52.24,52.5799,11173,0.0,1.0
2025-02-25,52.1416,52.22,51.9483,52.06,12482,52.1416,52.22,51.9483,52.06,12482,0.0,1.0
2025-02-26,52.1234,52.4499,52.01,52.21,55789,52.1234,52.4499,52.01,52.21,55789,0.0,1.0
2025-02-27,51.58,52.23,51.52,52.195,10639,51.58,52.23,51.52,52.195,10639,0.0,1.0
2025-02-28,52.09,52.09,51.4,51.61,29188,52.09,52.09,51.4,51.61,29188,0.0,1.0
2025-03-03,51.4453,52.26,51.275,52.26,40432,51.4453,52.26,51.275,52.26,40432,0.0,1.0
2025-03-04,51.02,51.8899,50.88,51.18,19781,51.02,51.8899,50.88,51.18,19781,0.0,1.0
2025-03-05,51.44,51.5333,50.815,51.12,18699,51.44,51.5333,50.815,51.12,18699,0.0,1.0
2025-03-06,50.75,51.2325,50.63,50.93,198535,50.75,51.2325,50.63,50.93,198535,0.0,1.0
2025-03-07,50.96,51.0654,50.369711,50.65,47947,50.96,51.0654,50.369711,50.65,47947,0.0,1.0
2025-03-10,49.97,50.4,49.725,50.4,55039,49.97,50.4,49.725,50.4,55039,0.0,1.0
2025-03-11,49.7692,50.07,49.4011,49.92,47874,49.7692,50.07,49.4011,49.92,47874,0.0,1.0
2025-03-12,49.88,50.1,49.5695,50.05,9415,49.88,50.1,49.5695,50.05,9415,0.0,1.0
2025-03-13,49.36,49.8602,49.28,49.81,21891,49.36,49.8602,49.28,49.81,21891,0.0,1.0
2025-03-14,50.13,50.14,49.74,49.88,29083,50.13,50.14,49.74,49.88,29083,0.0,1.0
2025-03-17,50.4105,50.5655,50.08,50.08,14445,50.4105,50.5655,50.08,50.08,14445,0.0,1.0
2025-03-18,49.9794,50.2989,49.8615,50.2989,11621,49.9794,50.2989,49.8615,50.2989,11621,0.0,1.0
2025-03-19,50.3638,50.585,50.05,50.05,28365,50.3638,50.585,50.05,50.05,28365,0.0,1.0
2025-03-20,50.281,50.58,50.1,50.1,9669,50.281,50.58,50.1,50.1,9669,0.0,1.0
2025-03-21,50.2899,50.2899,49.92,49.92,17070,50.2899,50.2899,49.92,49.92,17070,0.0,1.0
2025-03-24,50.9943,51.0,50.83,50.83,15771,50.9943,51.0,50.83,50.83,15771,0.0,1.0
2025-03-25,51.0,51.13,50.92,50.99,32511,51.0,51.13,50.92,50.99,32511,0.0,1.0
2025-03-26,50.65,51.05,50.47,50.98,58564,50.65,51.05,50.47,50.98,58564,0.0,1.0
2025-03-27,50.52,50.7699,50.4,50.43,14897,50.52,50.7699,50.4,50.43,14897,0.0,1.0
2025-03-28,49.7,50.38,49.6717,50.33,10463,49.7,50.38,49.6717,50.33,10463,0.0,1.0
2025-03-31,49.89,49.97,49.21,49.32,86557,49.89,49.97,49.21,49.32,86557,0.0,1.0
2025-04-01,50.1199,50.2,49.675,49.79,10552,50.1199,50.2,49.675,49.79,10552,0.0,1.0
2025-04-02,50.26,50.3798,49.62,49.62,11834,50.26,50.3798,49.62,49.62,11834,0.0,1.0
2025-04-03,48.55,49.15,48.55,48.9,352374,48.55,49.15,48.55,48.9,352374,0.0,1.0
2025-04-04,46.696,50.98,46.67,49.97,57137,46.696,50.98,46.67,49.97,57137,0.0,1.0
2025-04-07,46.5616,47.05,45.4297,45.64,47942,46.5616,47.05,45.4297,45.64,47942,0.0,1.0
2025-04-08,46.04,47.79,45.69,47.64,31553,46.04,47.79,45.69,47.64,31553,0.0,1.0
2025-04-09,48.88,50.74,45.8458,46.125,55468,48.88,50.74,45.8458,46.125,55468,0.0,1.0
2025-04-10,47.75,48.2199,47.0901,48.18,139151,47.75,48.2199,47.0901,48.18,139151,0.0,1.0
2025-04-11,48.42,48.5,47.5392,47.7086,24924,48.42,48.5,47.5392,47.7086,24924,0.0,1.0
2025-04-14,48.6452,49.22,48.33,49.2,14996,48.6452,49.22,48.33,49.2,14996,0.0,1.0
2025-04-15,48.6142,48.8975,48.4779,48.86,18787,48.6142,48.8975,48.4779,48.86,18787,0.0,1.0
2025-04-16,47.8843,48.44,47.6419,48.4,28579,47.8843,48.44,47.6419,48.4,28579,0.0,1.0
2025-04-17,48.02,48.1899,47.7801,47.98,14557,48.02,48.1899,47.7801,47.98,14557,0.0,1.0
2025-04-21,47.3219,47.66,47.06,47.6,9949,47.3219,47.66,47.06,47.6,9949,0.0,1.0
2025-04-22,48.0323,48.1399,47.6893,47.6893,12146,48.0323,48.1399,47.6893,47.6893,12146,0.0,1.0
2025-04-23,48.5607,49.04,48.44,48.72,15688,48.5607,49.04,48.44,48.72,15688,0.0,1.0
2025-04-24,49.1498,49.1498,48.66,48.66,25283,49.1498,49.1498,48.66,48.66,25283,0.0,1.0
2025-04-25,49.3745,49.3745,49.0,49.14,15326,49.3745,49.3745,49.0,49.14,15326,0.0,1.0
2025-04-28,49.4242,49.5464,49.05,49.5464,8522,49.4242,49.5464,49.05,49.5464,8522,0.0,1.0
2025-04-29,49.5891,49.5891,49.311,49.34,30201,49.5891,49.5891,49.311,49.34,30201,0.0,1.0
2025-04-30,49.61,49.61,48.9039,48.91,13928,49.61,49.61,48.9039,48.91,13928,0.0,1.0
2025-05-01,49.89,50.26,49.89,50.07,15408,49.89,50.26,49.89,50.07,15408,0.0,1.0
2025-05-02,50.4399,50.51,50.22,50.23,10906,50.4399,50.51,50.22,50.23,10906,0.0,1.0
2025-05-05,50.09,50.3999,50.06,50.06,24407,50.09,50.3999,50.06,50.06,24407,0.0,1.0
2025-05-06,49.8972,50.0097,49.7701,49.83,20315,49.8972,50.0097,49.7701,49.83,20315,0.0,1.0
2025-05-07,49.96,50.1,49.7101,49.97,16284,49.96,50.1,49.7101,49.97,16284,0.0,1.0
2025-05-08,50.16,50.579,50.16,50.34,9817,50.16,50.579,50.16,50.34,9817,0.0,1.0
2025-05-09,50.1639,50.36,50.078,50.36,7551,50.1639,50.36,50.078,50.36,7551,0.0,1.0
2025-05-12,51.31,51.88,50.7401,51.29,10139,51.31,51.88,50.7401,51.29,10139,0.0,1.0
2025-05-13,51.7697,51.8963,51.6901,51.8094,9608,51.7697,51.8963,51.6901,51.8094,9608,0.0,1.0
2025-05-14,51.785,51.88,51.6611,51.8,10164,51.785,51.88,51.6611,51.8,10164,0.0,1.0
2025-05-15,51.93,52.02,51.571,51.68,20287,51.93,52.02,51.571,51.68,20287,0.0,1.0
2025-05-16,52.27,52.37,51.9201,52.04,41620,52.27,52.37,51.9201,52.04,41620,0.0,1.0
2025-05-19,52.356,52.4099,51.94,51.94,55449,52.356,52.4099,51.94,51.94,55449,0.0,1.0
2025-05-20,52.1953,52.32,51.967,52.2,17823,52.1953,52.32,51.967,52.2,17823,0.0,1.0
2025-05-21,51.527,52.2,51.46,51.97,28386,51.527,52.2,51.46,51.97,28386,0.0,1.0
2025-05-22,51.48,51.9522,51.37,51.4,14833,51.48,51.9522,51.37,51.4,14833,0.0,1.0
2025-05-23,51.1784,51.38,51.02,51.07,14531,51.1784,51.38,51.02,51.07,14531,0.0,1.0
2025-05-27,51.95,52.07,51.64,51.64,17277,51.95,52.07,51.64,51.64,17277,0.0,1.0
2025-05-28,51.71,52.1099,51.68,52.05,15364,51.71,52.1099,51.68,52.05,15364,0.0,1.0
2025-05-29,51.88,52.13,51.8,52.13,11125,51.88,52.13,51.8,52.13,11125,0.0,1.0
2025-05-30,52.0199,52.0199,51.45,51.77,13526,52.0199,52.0199,51.45,51.77,13526,0.0,1.0
2025-06-02,52.1,52.159,51.56,51.63,7384,52.1,52.159,51.56,51.63,7384,0.0,1.0
2025-06-03,52.4611,52.5399,52.15,52.1534,17287,52.4611,52.5399,52.15,52.1534,17287,0.0,1.0
2025-06-04,52.45,52.6,52.415,52.54,22424,52.45,52.6,52.415,52.54,22424,0.0,1.0
2025-06-05,52.05,52.68,52.05,52.48,23669,52.05,52.68,52.05,52.48,23669,0.0,1.0
2025-06-06,52.7,52.7888,52.54,52.6936,22419,52.7,52.7888,52.54,52.6936,22419,0.0,1.0
2025-06-09,52.75,52.84,52.68,52.72,25303,52.75,52.84,52.68,52.72,25303,0.0,1.0
2025-06-10,52.9218,53.0299,52.8129,52.835,29109,52.9218,53.0299,52.8129,52.835,29109,0.0,1.0
2025-06-11,52.94,53.19,52.78,53.13,332122,52.94,53.19,52.78,53.13,332122,0.0,1.0
2025-06-12,53.01,53.092,52.78,52.78,13693,53.01,53.092,52.78,52.78,13693,0.0,1.0
2025-06-13,52.39,52.9091,52.38,52.8299,15278,52.39,52.9091,52.38,52.8299,15278,0.0,1.0
2025-06-16,52.949,53.1416,52.76,52.76,13633,52.949,53.1416,52.76,52.76,13633,0.0,1.0
2025-06-17,52.481,52.89,52.468,52.77,31036,52.481,52.89,52.468,52.77,31036,0.0,1.0
2025-06-18,52.52,52.8499,52.38,52.58,33641,52.52,52.8499,52.38,52.58,33641,0.0,1.0
2025-06-20,52.4,52.904,52.3,52.76,138645,52.4,52.904,52.3,52.76,138645,0.0,1.0
2025-06-23,52.73,52.75,52.285,52.45,181214,52.73,52.75,52.285,52.45,181214,0.0,1.0
2025-06-24,53.0,53.195,52.88,53.02,618877,53.0,53.195,52.88,53.02,618877,0.0,1.0
2025-06-25,53.06,53.54,52.99,53.1988,475825,53.06,53.54,52.99,53.1988,475825,0.0,1.0
2025-06-26,53.35,53.3999,53.185,53.21,57768,53.35,53.3999,53.185,53.21,57768,0.0,1.0
2025-06-27,53.4652,53.551,53.27,53.48,61653,53.4652,53.551,53.27,53.48,61653,0.0,1.0
2025-06-30,53.67,53.74,53.51,53.74,235369,53.67,53.74,53.51,53.74,235369,0.0,1.0
2025-07-01,53.62,53.6699,53.47,53.47,80726,53.62,53.6699,53.47,53.47,80726,0.0,1.0
2025-07-02,53.77,53.77,53.5103,53.575,180360,53.77,53.77,53.5103,53.575,180360,0.0,1.0
2025-07-03,53.9,53.96,53.8101,53.83,67012,53.9,53.96,53.8101,53.83,67012,0.0,1.0
2025-07-07,53.71,53.8969,53.56,53.83,199473,53.71,53.8969,53.56,53.83,199473,0.0,1.0
2025-07-08,53.689,53.7899,53.615,53.6544,49198,53.689,53.7899,53.615,53.6544,49198,0.0,1.0
2025-07-09,53.9,54.0999,53.75,53.86,72341,53.9,54.0999,53.75,53.86,72341,0.0,1.0
2025-07-10,54.03,54.03,53.804,53.9,24151,54.03,54.03,53.804,53.9,24151,0.0,1.0
2025-07-11,53.875,53.95,53.75,53.75,17648,53.875,53.95,53.75,53.75,17648,0.0,1.0
2025-07-14,53.97,53.9899,53.789,53.88,25238,53.97,53.9899,53.789,53.88,25238,0.0,1.0
2025-07-15,53.79,54.1699,53.79,54.1699,36443,53.79,54.1699,53.79,54.1699,36443,0.0,1.0
2025-07-16,53.897,53.94,53.63,53.83,26877,53.897,53.94,53.63,53.83,26877,0.0,1.0
2025-07-17,54.01,54.12,53.88,53.88,32365,54.01,54.12,53.88,53.88,32365,0.0,1.0
2025-07-18,54.0813,54.29,54.0037,54.05,17770,54.0813,54.29,54.0037,54.05,17770,0.0,1.0
2025-07-21,54.16,54.2999,54.1102,54.2032,18014,54.16,54.2999,54.1102,54.2032,18014,0.0,1.0
2025-07-22,54.09,54.2099,54.0001,54.09,17172,54.09,54.2099,54.0001,54.09,17172,0.0,1.0
2025-07-23,54.42,54.43,54.1313,54.23,48671,54.42,54.43,54.1313,54.23,48671,0.0,1.0
2025-07-24,54.35,54.5099,54.35,54.4499,82059,54.35,54.5099,54.35,54.4499,82059,0.0,1.0
2025-07-25,54.48,54.5677,54.3901,54.3901,58924,54.48,54.5677,54.3901,54.3901,58924,0.0,1.0
2025-07-28,54.51,54.61,54.435,54.5988,21986,54.51,54.61,54.435,54.5988,21986,0.0,1.0
2025-07-29,54.41,54.6746,54.41,54.56,15565,54.41,54.6746,54.41,54.56,15565,0.0,1.0
2025-07-30,54.37,54.59,54.29,54.4976,13197,54.37,54.59,54.29,54.4976,13197,0.0,1.0
2025-07-31,54.32,54.6599,54.29,54.63,15508,54.32,54.6599,54.29,54.63,15508,0.0,1.0
2025-08-01,53.9446,54.0813,53.7979,54.05,113917,53.9446,54.0813,53.7979,54.05,113917,0.0,1.0
2025-08-04,54.32,54.365,54.07,54.07,7690,54.32,54.365,54.07,54.07,7690,0.0,1.0
2025-08-05,54.2,54.41,54.18,54.41,10889,54.2,54.41,54.18,54.41,10889,0.0,1.0
2025-08-06,54.42,54.47,54.25,54.25,11218,54.42,54.47,54.25,54.25,11218,0.0,1.0
2025-08-07,54.44,54.6199,54.29,54.6199,27062,54.44,54.6199,54.29,54.6199,27062,0.0,1.0
2025-08-08,54.6365,54.6999,54.544,54.6024,7868,54.6365,54.6999,54.544,54.6024,7868,0.0,1.0
2025-08-11,54.5315,54.7517,54.395,54.69,20731,54.5315,54.7517,54.395,54.69,20731,0.0,1.0
2025-08-12,54.87,54.91,54.6999,54.7234,6648,54.87,54.91,54.6999,54.7234,6648,0.0,1.0
2025-08-13,55.0,55.07,54.9,55.07,11192,55.0,55.07,54.9,55.07,11192,0.0,1.0
2025-08-14,55.02,55.02,54.6801,54.83,12909,55.02,55.02,54.6801,54.83,12909,0.0,1.0
2025-08-15,54.9241,55.01,54.9098,54.95,12967,54.9241,55.01,54.9098,54.95,12967,0.0,1.0
2025-08-18,54.9,54.9793,54.8401,54.9,9470,54.9,54.9793,54.8401,54.9,9470,0.0,1.0
2025-08-19,54.7837,54.9799,54.73,54.96,7411,54.7837,54.9799,54.73,54.96,7411,0.0,1.0
2025-08-20,54.76,54.77,54.49,54.72,49620,54.76,54.77,54.49,54.72,49620,0.0,1.0
2025-08-21,54.5933,54.68,54.52,54.65,18198,54.5933,54.68,54.52,54.65,18198,0.0,1.0
2025-08-22,55.0712,55.12,54.72,54.72,18507,55.0712,55.12,54.72,54.72,18507,0.0,1.0
2025-08-25,54.9942,55.0999,54.9942,55.0625,5934,54.9942,55.0999,54.9942,55.0625,5934,0.0,1.0
2025-08-26,55.037,55.06,54.92,54.92,19531,55.037,55.06,54.92,54.92,19531,0.0,1.0
2025-08-27,55.1157,55.15,55.04,55.04,8466,55.1157,55.15,55.04,55.04,8466,0.0,1.0
2025-08-28,55.18,55.2399,55.0704,55.0773,13419,55.18,55.2399,55.0704,55.0773,13419,0.0,1.0
2025-08-29,55.0771,55.0999,55.005,55.0381,8597,55.0771,55.0999,55.005,55.0381,8597,0.0,1.0
2025-09-02,54.91,54.91,54.6201,54.69,100706,54.91,54.91,54.6201,54.69,100706,0.0,1.0
2025-09-03,54.99,55.0404,54.8725,55.0,20502,54.99,55.0404,54.8725,55.0,20502,0.0,1.0
2025-09-04,55.2386,55.2386,55.02,55.105,18288,55.2386,55.2386,55.02,55.105,18288,0.0,1.0
2025-09-05,55.17,55.41,55.0848,55.41,101446,55.17,55.41,55.0848,55.41,101446,0.0,1.0
2025-09-08,55.31,55.41,55.210852,55.34,32000,55.31,55.41,55.210852,55.34,32000,0.0,1.0
2025-09-09,55.32,55.555,55.245,55.27,13705,55.32,55.555,55.245,55.27,13705,0.0,1.0
2025-09-10,55.42,55.51,55.3502,55.51,14461,55.42,55.51,55.3502,55.51,14461,0.0,1.0
2025-09-11,55.65,55.65,55.48,55.48,12477,55.65,55.65,55.48,55.48,12477,0.0,1.0
2025-09-12,55.596,55.7379,55.596,55.7379,14378,55.596,55.7379,55.596,55.7379,14378,0.0,1.0
2025-09-15,55.67,55.7516,55.5812,55.65,19814,55.67,55.7516,55.5812,55.65,19814,0.0,1.0
2025-09-16,55.62,55.7099,55.51,55.6919,13586,55.62,55.7099,55.51,55.6919,13586,0.0,1.0
2025-09-17,55.62,55.7192,55.55,55.6401,14841,55.62,55.7192,55.55,55.6401,14841,0.0,1.0
2025-09-18,55.71,55.8092,55.6482,55.6482,11456,55.71,55.8092,55.6482,55.6482,11456,0.0,1.0
2025-09-19,55.81,55.9881,55.75,55.8599,11493,55.81,55.9881,55.75,55.8599,11493,0.0,1.0
2025-09-22,55.84,55.9074,55.73,55.73,6264,55.84,55.9074,55.73,55.73,6264,0.0,1.0
2025-09-23,55.71,55.92,55.71,55.92,15829,55.71,55.92,55.71,55.92,15829,0.0,1.0
2025-09-24,55.73,55.89,55.595,55.79,22484,55.73,55.89,55.595,55.79,22484,0.0,1.0
2025-09-25,55.6,55.68575,55.515,55.57,22087,55.6,55.68575,55.515,55.57,22087,0.0,1.0
2025-09-26,55.75,55.83,55.646,55.75,9654,55.75,55.83,55.646,55.75,9654,0.0,1.0
2025-09-29,55.82,56.02,55.82,55.91,17564,55.82,56.02,55.82,55.91,17564,0.0,1.0
2025-09-30,55.95,55.95,55.81,55.82,33530,55.95,55.95,55.81,55.82,33530,0.0,1.0
2025-10-01,56.0199,56.06,55.885,55.885,41740,56.0199,56.06,55.885,55.885,41740,0.0,1.0
2025-10-02,56.04,56.12,55.77,55.99,16101,56.04,56.12,55.77,55.99,16101,0.0,1.0
2025-10-03,55.97,56.1,55.97,56.1,9032,55.97,56.1,55.97,56.1,9032,0.0,1.0
2025-10-06,55.98,56.1,55.98,56.06,14444,55.98,56.1,55.98,56.06,14444,0.0,1.0
2025-10-07,55.9699,56.1299,55.9301,56.1299,18490,55.9699,56.1299,55.9301,56.1299,18490,0.0,1.0
2025-10-08,56.0875,56.1054,55.99,55.99,12744,56.0875,56.1054,55.99,55.99,12744,0.0,1.0
2025-10-09,56.0225,56.09,55.97,56.09,19486,56.0225,56.09,55.97,56.09,19486,0.0,1.0
2025-10-10,55.3636,56.1199,55.3636,56.07,29828,55.3636,56.1199,55.3636,56.07,29828,0.0,1.0
2025-10-13,55.796,55.83,55.7052,55.75,13101,55.796,55.83,55.7052,55.75,13101,0.0,1.0
2025-10-14,55.7348,55.8793,55.435,55.5,11138,55.7348,55.8793,55.435,55.5,11138,0.0,1.0
2025-10-15,55.7954,56.029,55.74,55.9,12247,55.7954,56.029,55.74,55.9,12247,0.0,1.0
2025-10-16,55.5958,55.99,55.5536,55.86,9333,55.5958,55.99,55.5536,55.86,9333,0.0,1.0
2025-10-17,55.8266,55.8451,55.56,55.64,9998,55.8266,55.8451,55.56,55.64,9998,0.0,1.0
2025-10-20,56.1307,56.151873,55.95,55.95,6657,56.1307,56.151873,55.95,55.95,6657,0.0,1.0
2025-10-21,56.1633,56.1999,56.09,56.09,7866,56.1633,56.1999,56.09,56.09,7866,0.0,1.0
2025-10-22,56.0216,56.122,55.82,56.122,16622,56.0216,56.122,55.82,56.122,16622,0.0,1.0
2025-10-23,56.1728,56.24,55.99,55.99,30936,56.1728,56.24,55.99,55.99,30936,0.0,1.0
2025-10-24,56.3177,56.39,56.29,56.31,6209,56.3177,56.39,56.29,56.31,6209,0.0,1.0
2025-10-27,56.5197,56.54,56.44,56.45,7447,56.5197,56.54,56.44,56.45,7447,0.0,1.0
2025-10-28,56.4786,56.6,56.45,56.5,10823,56.4786,56.6,56.45,56.5,10823,0.0,1.0
2025-10-29,56.4491,56.665,56.37,56.51,11226,56.4491,56.665,56.37,56.51,11226,0.0,1.0
2025-10-30,56.2877,56.4999,56.2877,56.4999,9890,56.2877,56.4999,56.2877,56.4999,9890,0.0,1.0
2025-10-31,56.3066,56.52,56.18,56.52,21090,56.3066,56.52,56.18,56.52,21090,0.0,1.0
2025-11-03,56.41,56.4103,56.27,56.37,14433,56.41,56.4103,56.27,56.37,14433,0.0,1.0
2025-11-04,56.1081,56.2624,56.06,56.06,7475,56.1081,56.2624,56.06,56.06,7475,0.0,1.0
2025-11-05,56.255,56.37,56.181,56.21,10938,56.255,56.37,56.181,56.21,10938,0.0,1.0
2025-11-06,56.0183,56.225,55.98,56.15,14058,56.0183,56.225,55.98,56.15,14058,0.0,1.0
2025-11-07,56.03,56.06,55.78,55.91,13118,56.03,56.06,55.78,55.91,13118,0.0,1.0
2025-11-10,56.38,56.43,56.21,56.21,18431,56.38,56.43,56.21,56.21,18431,0.0,1.0
2025-11-11,56.4328,56.46,56.3201,56.35,18760,56.4328,56.46,56.3201,56.35,18760,0.0,1.0
2025-11-12,56.4214,56.4699,56.3301,56.42,24169,56.4214,56.4699,56.3301,56.42,24169,0.0,1.0
2025-11-13,56.0583,56.34,55.98,56.265,14922,56.0583,56.34,55.98,56.265,14922,0.0,1.0
2025-11-14,56.05,56.16,55.81,55.81,5739,56.05,56.16,55.81,55.81,5739,0.0,1.0
2025-11-17,55.8534,56.12,55.7114,55.97,17061,55.8534,56.12,55.7114,55.97,17061,0.0,1.0
2025-11-18,55.7097,55.8127,55.44,55.5112,27051,55.7097,55.8127,55.44,55.5112,27051,0.0,1.0
2025-11-19,55.7684,55.928,55.6128,55.85,20482,55.7684,55.928,55.6128,55.85,20482,0.0,1.0
2025-11-20,55.3743,56.185697,55.3743,56.17,10025,55.3743,56.185697,55.3743,56.17,10025,0.0,1.0
2025-11-21,55.6582,55.84,55.33,55.4614,20970,55.6582,55.84,55.33,55.4614,20970,0.0,1.0
2025-11-24,56.1,56.14,55.8699,55.8699,15620,56.1,56.14,55.8699,55.8699,15620,0.0,1.0
2025-11-25,56.3559,56.3559,56.03,56.14,18008,56.3559,56.3559,56.03,56.14,18008,0.0,1.0
2025-11-26,56.54,56.5661,56.4062,56.43,118284,56.54,56.5661,56.4062,56.43,118284,0.0,1.0