date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-22,29.8,29.926,29.68,29.71,707675,29.8,29.926,29.68,29.71,707675,0.0,1.0
2021-03-23,29.71,29.93,29.66,29.93,276032,29.71,29.93,29.66,29.93,276032,0.0,1.0
2021-03-24,29.648,29.97,29.64,29.97,93657,29.648,29.97,29.64,29.97,93657,0.0,1.0
2021-03-25,29.7,29.75,29.43,29.56,107958,29.7,29.75,29.43,29.56,107958,0.0,1.0
2021-03-26,29.9799,29.98,29.79,29.79,28620,29.9799,29.98,29.79,29.79,28620,0.0,1.0
2021-03-29,30.04,30.1,29.89,30.03,40111,30.04,30.1,29.89,30.03,40111,0.0,1.0
2021-03-30,29.96,30.03,29.91,29.96,25712,29.96,30.03,29.91,29.96,25712,0.0,1.0
2021-03-31,30.06,30.2,30.06,30.07,256191,30.06,30.2,30.06,30.07,256191,0.0,1.0
2021-04-01,30.2582,30.28,30.1901,30.23,36579,30.2582,30.28,30.1901,30.23,36579,0.0,1.0
2021-04-05,30.6061,30.639,30.43,30.5,63632,30.6061,30.639,30.43,30.5,63632,0.0,1.0
2021-04-06,30.52,30.6192,30.52,30.6,55831,30.52,30.6192,30.52,30.6,55831,0.0,1.0
2021-04-07,30.59,30.6,30.535,30.59,53920,30.59,30.6,30.535,30.59,53920,0.0,1.0
2021-04-08,30.6611,30.67,30.625,30.659,29381,30.6611,30.67,30.625,30.659,29381,0.0,1.0
2021-04-09,30.7985,30.7985,30.68,30.69,7680,30.7985,30.7985,30.68,30.69,7680,0.0,1.0
2021-04-12,30.8,30.8,30.7301,30.7301,29788,30.8,30.8,30.7301,30.7301,29788,0.0,1.0
2021-04-13,30.83,30.85,30.775,30.79,36522,30.83,30.85,30.775,30.79,36522,0.0,1.0
2021-04-14,30.7569,30.86,30.7569,30.84,130554,30.7569,30.86,30.7569,30.84,130554,0.0,1.0
2021-04-15,30.9284,30.96,30.87,30.87,7451,30.9284,30.96,30.87,30.87,7451,0.0,1.0
2021-04-16,31.01,31.03,30.97,31.02,26848,31.01,31.03,30.97,31.02,26848,0.0,1.0
2021-04-19,30.899,30.95,30.85,30.95,55959,30.899,30.95,30.85,30.95,55959,0.0,1.0
2021-04-20,30.78,30.9,30.75,30.88,12856,30.78,30.9,30.75,30.88,12856,0.0,1.0
2021-04-21,30.98,30.98,30.84,30.84,14165,30.98,30.98,30.84,30.84,14165,0.0,1.0
2021-04-22,30.8299,31.02,30.82,30.99,19019,30.8299,31.02,30.82,30.99,19019,0.0,1.0
2021-04-23,31.0001,31.05,30.87,30.87,18825,31.0001,31.05,30.87,30.87,18825,0.0,1.0
2021-04-26,31.016,31.05,30.9821,31.025,8176,31.016,31.05,30.9821,31.025,8176,0.0,1.0
2021-04-27,30.9882,30.99,30.985,30.99,2819,30.9882,30.99,30.985,30.99,2819,0.0,1.0
2021-04-28,31.02,31.05,31.012,31.05,4138,31.02,31.05,31.012,31.05,4138,0.0,1.0
2021-04-29,31.1148,31.14,31.02,31.11,6344,31.1148,31.14,31.02,31.11,6344,0.0,1.0
2021-04-30,31.011,31.045,30.96,31.02,1312,31.011,31.045,30.96,31.02,1312,0.0,1.0
2021-05-03,31.0396,31.0396,31.0396,31.0396,4,31.0396,31.0396,31.0396,31.0396,4,0.0,1.0
2021-05-04,30.921,31.0,30.81,31.0,31483,30.921,31.0,30.81,31.0,31483,0.0,1.0
2021-05-05,30.9301,30.985,30.93,30.96,2390,30.9301,30.985,30.93,30.96,2390,0.0,1.0
2021-05-06,31.0662,31.0662,30.84,30.93,7317,31.0662,31.0662,30.84,30.93,7317,0.0,1.0
2021-05-07,31.223,31.26,31.22,31.25,2993,31.223,31.26,31.22,31.25,2993,0.0,1.0
2021-05-10,31.0648,31.2043,31.0648,31.2043,1936,31.0648,31.2043,31.0648,31.2043,1936,0.0,1.0
2021-05-11,30.9051,30.92,30.78,30.89,4668,30.9051,30.92,30.78,30.89,4668,0.0,1.0
2021-05-12,30.473,30.72,30.45,30.72,33187,30.473,30.72,30.45,30.72,33187,0.0,1.0
2021-05-13,30.7282,30.8,30.64,30.73,1831,30.7282,30.8,30.64,30.73,1831,0.0,1.0
2021-05-14,31.019,31.019,30.9199,30.9199,2811,31.019,31.019,30.9199,30.9199,2811,0.0,1.0
2021-05-17,30.9567,30.9567,30.9,30.91,3817,30.9567,30.9567,30.9,30.91,3817,0.0,1.0
2021-05-18,30.85,30.978,30.85,30.978,8444,30.85,30.978,30.85,30.978,8444,0.0,1.0
2021-05-19,30.7084,30.72,30.48,30.54,12268,30.7084,30.72,30.48,30.54,12268,0.0,1.0
2021-05-20,30.94,30.95,30.7601,30.7601,9124,30.94,30.95,30.7601,30.7601,9124,0.0,1.0
2021-05-21,30.9372,30.9372,30.9372,30.9372,42,30.9372,30.9372,30.9372,30.9372,42,0.0,1.0
2021-05-24,31.126,31.19,31.09,31.12,2706,31.126,31.19,31.09,31.12,2706,0.0,1.0
2021-05-25,31.0984,31.159,31.06,31.13,2973,31.0984,31.159,31.06,31.13,2973,0.0,1.0
2021-05-26,31.1312,31.1599,31.05,31.148,7092,31.1312,31.1599,31.05,31.148,7092,0.0,1.0
2021-05-27,31.1978,31.23,31.19,31.2245,8965,31.1978,31.23,31.19,31.2245,8965,0.0,1.0
2021-05-28,31.2388,31.29,31.2207,31.27,1918,31.2388,31.29,31.2207,31.27,1918,0.0,1.0
2021-06-01,31.25,31.285,31.2201,31.285,545715,31.25,31.285,31.2201,31.285,545715,0.0,1.0
2021-06-02,31.27,31.288,31.23,31.27,28265,31.27,31.288,31.23,31.27,28265,0.0,1.0
2021-06-03,31.1695,31.2092,31.11,31.11,765,31.1695,31.2092,31.11,31.11,765,0.0,1.0
2021-06-04,31.3152,31.3152,31.26,31.26,3023,31.3152,31.3152,31.26,31.26,3023,0.0,1.0
2021-06-07,31.308,31.3199,31.28,31.285,1842,31.308,31.3199,31.28,31.285,1842,0.0,1.0
2021-06-08,31.3207,31.35,31.2,31.31,2870,31.3207,31.35,31.2,31.31,2870,0.0,1.0
2021-06-09,31.3084,31.36,31.29,31.29,2924,31.3084,31.36,31.29,31.29,2924,0.0,1.0
2021-06-10,31.4151,31.4151,31.37,31.37,819,31.4151,31.4151,31.37,31.37,819,0.0,1.0
2021-06-11,31.4634,31.4634,31.41,31.44,2218,31.4634,31.4634,31.41,31.44,2218,0.0,1.0
2021-06-14,31.4808,31.4899,31.4101,31.46,9344,31.4808,31.4899,31.4101,31.46,9344,0.0,1.0
2021-06-15,31.4676,31.4676,31.44,31.45,1364,31.4676,31.4676,31.44,31.45,1364,0.0,1.0
2021-06-16,31.41,31.47,31.31,31.47,4529,31.41,31.47,31.31,31.47,4529,0.0,1.0
2021-06-17,31.4143,31.4143,31.29,31.4,1332,31.4143,31.4143,31.29,31.4,1332,0.0,1.0
2021-06-18,31.15,31.19,31.15,31.17,2612,31.15,31.19,31.15,31.17,2612,0.0,1.0
2021-06-21,31.3742,31.3742,31.3401,31.37,632,31.3742,31.3742,31.3401,31.37,632,0.0,1.0
2021-06-22,31.4935,31.4935,31.32,31.33,3021,31.4935,31.4935,31.32,31.33,3021,0.0,1.0
2021-06-23,31.52,31.55,31.51,31.55,1899,31.52,31.55,31.51,31.55,1899,0.0,1.0
2021-06-24,31.6048,31.64,31.6,31.64,2546,31.6048,31.64,31.6,31.64,2546,0.0,1.0
2021-06-25,31.6533,31.6533,31.6001,31.6001,319,31.6533,31.6533,31.6001,31.6001,319,0.0,1.0
2021-06-28,31.66,31.669,31.65,31.66,1742,31.66,31.669,31.65,31.66,1742,0.0,1.0
2021-06-29,31.6651,31.71,31.6301,31.71,3131,31.6651,31.71,31.6301,31.71,3131,0.0,1.0
2021-06-30,31.6678,31.6678,31.6678,31.6678,23,31.6678,31.6678,31.6678,31.6678,23,0.0,1.0
2021-07-01,31.745,31.7799,31.6801,31.6801,6093,31.745,31.7799,31.6801,31.6801,6093,0.0,1.0
2021-07-02,31.8539,31.87,31.7401,31.7401,1347,31.8539,31.87,31.7401,31.7401,1347,0.0,1.0
2021-07-06,31.8146,31.8146,31.7299,31.76,5349,31.8146,31.8146,31.7299,31.76,5349,0.0,1.0
2021-07-07,31.8621,31.87,31.7501,31.7501,8115,31.8621,31.87,31.7501,31.7501,8115,0.0,1.0
2021-07-08,31.6479,31.65,31.57,31.59,15812,31.6479,31.65,31.57,31.59,15812,0.0,1.0
2021-07-09,31.8897,31.8897,31.78,31.7801,4356,31.8897,31.8897,31.78,31.7801,4356,0.0,1.0
2021-07-12,31.915,31.95,31.84,31.8401,7189,31.915,31.95,31.84,31.8401,7189,0.0,1.0
2021-07-13,31.8578,31.94,31.8578,31.91,1600,31.8578,31.94,31.8578,31.91,1600,0.0,1.0
2021-07-14,31.8716,31.97,31.85,31.97,2586,31.8716,31.97,31.85,31.97,2586,0.0,1.0
2021-07-15,31.7926,31.85,31.742,31.7801,3740,31.7926,31.85,31.742,31.7801,3740,0.0,1.0
2021-07-16,31.709,31.85,31.709,31.78,136023,31.709,31.85,31.709,31.78,136023,0.0,1.0
2021-07-19,31.4031,31.4031,31.3001,31.375,12244,31.4031,31.4031,31.3001,31.375,12244,0.0,1.0
2021-07-20,31.7244,31.76,31.49,31.49,2027,31.7244,31.76,31.49,31.49,2027,0.0,1.0
2021-07-21,31.8184,31.835,31.74,31.75,17587,31.8184,31.835,31.74,31.75,17587,0.0,1.0
2021-07-22,31.8592,31.8592,31.8101,31.8101,510,31.8592,31.8592,31.8101,31.8101,510,0.0,1.0
2021-07-23,32.0004,32.0004,31.9999,31.9999,485,32.0004,32.0004,31.9999,31.9999,485,0.0,1.0
2021-07-26,32.0011,32.0011,32.0011,32.0011,92,32.0011,32.0011,32.0011,32.0011,92,0.0,1.0
2021-07-27,31.9183,31.9183,31.9008,31.9008,800,31.9183,31.9183,31.9008,31.9008,800,0.0,1.0
2021-07-28,31.9353,31.98,31.92,31.92,3741,31.9353,31.98,31.92,31.92,3741,0.0,1.0
2021-07-29,32.0101,32.03,32.0101,32.03,312,32.0101,32.03,32.0101,32.03,312,0.0,1.0
2021-07-30,31.9042,31.96,31.9042,31.948,935,31.9042,31.96,31.9042,31.948,935,0.0,1.0
2021-08-02,31.93,31.935,31.89,31.9,1826,31.93,31.935,31.89,31.9,1826,0.0,1.0
2021-08-03,32.0102,32.0102,31.84,31.9,33540,32.0102,32.0102,31.84,31.9,33540,0.0,1.0
2021-08-04,31.9644,31.9644,31.9,31.92,1198,31.9644,31.9644,31.9,31.92,1198,0.0,1.0
2021-08-05,32.0309,32.0309,31.99,31.99,283,32.0309,32.0309,31.99,31.99,283,0.0,1.0
2021-08-06,32.0877,32.0877,32.05,32.05,705,32.0877,32.0877,32.05,32.05,705,0.0,1.0
2021-08-09,32.07,32.07,32.06,32.07,5111,32.07,32.07,32.06,32.07,5111,0.0,1.0
2021-08-10,32.091,32.1499,32.07,32.084,1116,32.091,32.1499,32.07,32.084,1116,0.0,1.0
2021-08-11,32.0717,32.17,32.03,32.09,11758,32.0717,32.17,32.03,32.09,11758,0.0,1.0
2021-08-12,32.1757,32.1757,32.168,32.168,257,32.1757,32.1757,32.168,32.168,257,0.0,1.0
2021-08-13,32.191,32.191,32.1745,32.185,1080,32.191,32.191,32.1745,32.185,1080,0.0,1.0
2021-08-16,32.21,32.23,32.1,32.1,1555,32.21,32.23,32.1,32.1,1555,0.0,1.0
2021-08-17,32.1107,32.15,32.085,32.15,570,32.1107,32.15,32.085,32.15,570,0.0,1.0
2021-08-18,31.9918,32.1599,31.9918,32.1599,552,31.9918,32.1599,31.9918,32.1599,552,0.0,1.0
2021-08-19,31.89,31.9795,31.89,31.8992,2094,31.89,31.9795,31.89,31.8992,2094,0.0,1.0
2021-08-20,32.0647,32.0647,31.99,31.99,225,32.0647,32.0647,31.99,31.99,225,0.0,1.0
2021-08-23,32.2002,32.2002,32.17,32.1759,1993,32.2002,32.2002,32.17,32.1759,1993,0.0,1.0
2021-08-24,32.21,32.21,32.17,32.2,2632,32.21,32.21,32.17,32.2,2632,0.0,1.0
2021-08-25,32.25,32.27,32.2,32.2,20407,32.25,32.27,32.2,32.2,20407,0.0,1.0
2021-08-26,32.14,32.211,32.09,32.1901,47995,32.14,32.211,32.09,32.1901,47995,0.0,1.0
2021-08-27,32.295,32.295,32.295,32.295,211,32.295,32.295,32.295,32.295,211,0.0,1.0
2021-08-30,32.355,32.3799,32.32,32.3799,2538,32.355,32.3799,32.32,32.3799,2538,0.0,1.0
2021-08-31,32.3196,32.3196,32.26,32.29,4185,32.3196,32.3196,32.26,32.29,4185,0.0,1.0
2021-09-01,32.3,32.35,32.29,32.3,3055,32.3,32.35,32.29,32.3,3055,0.0,1.0
2021-09-02,32.3652,32.385,32.32,32.385,1518,32.3652,32.385,32.32,32.385,1518,0.0,1.0
2021-09-03,32.3724,32.38,32.3724,32.38,274,32.3724,32.38,32.3724,32.38,274,0.0,1.0
2021-09-07,32.325,32.33,32.3,32.3,707,32.325,32.33,32.3,32.3,707,0.0,1.0
2021-09-08,32.275,32.275,32.23,32.25,1185,32.275,32.275,32.23,32.25,1185,0.0,1.0
2021-09-09,32.2495,32.305,32.2495,32.28,548,32.2495,32.305,32.2495,32.28,548,0.0,1.0
2021-09-10,32.1548,32.23,32.1548,32.23,366,32.1548,32.23,32.1548,32.23,366,0.0,1.0
2021-09-13,32.18,32.26,32.12,32.26,6204,32.18,32.26,32.12,32.26,6204,0.0,1.0
2021-09-14,32.12,32.17,32.11,32.1401,2289,32.12,32.17,32.11,32.1401,2289,0.0,1.0
2021-09-15,32.2617,32.2617,32.15,32.1501,866,32.2617,32.2617,32.15,32.1501,866,0.0,1.0
2021-09-16,32.2353,32.2353,32.1956,32.1956,339,32.2353,32.2353,32.1956,32.1956,339,0.0,1.0
2021-09-17,32.1037,32.15,32.0905,32.15,541,32.1037,32.15,32.0905,32.15,541,0.0,1.0
2021-09-20,31.7949,31.7949,31.64,31.64,1117,31.7949,31.7949,31.64,31.64,1117,0.0,1.0
2021-09-21,31.8564,31.93,31.81,31.91,11596,31.8564,31.93,31.81,31.91,11596,0.0,1.0
2021-09-22,31.97,32.0745,31.95,31.96,6345,31.97,32.0745,31.95,31.96,6345,0.0,1.0
2021-09-23,32.18,32.2495,32.18,32.2021,3593,32.18,32.2495,32.18,32.2021,3593,0.0,1.0
2021-09-24,32.2258,32.2299,32.2258,32.2299,142,32.2258,32.2299,32.2258,32.2299,142,0.0,1.0
2021-09-27,32.2032,32.2292,32.2032,32.2292,1088,32.2032,32.2292,32.2032,32.2292,1088,0.0,1.0
2021-09-28,31.9019,31.92,31.9019,31.92,923,31.9019,31.92,31.9019,31.92,923,0.0,1.0
2021-09-29,31.94,32.01,31.91,31.91,1088,31.94,32.01,31.91,31.91,1088,0.0,1.0
2021-09-30,31.7737,31.95,31.77,31.95,11519,31.7737,31.95,31.77,31.95,11519,0.0,1.0
2021-10-01,31.9742,32.03,31.75,31.8399,3252,31.9742,32.03,31.75,31.8399,3252,0.0,1.0
2021-10-04,31.7731,31.7731,31.7099,31.71,4084,31.7731,31.7731,31.7099,31.71,4084,0.0,1.0
2021-10-05,31.9585,32.04,31.94,31.9801,1985,31.9585,32.04,31.94,31.9801,1985,0.0,1.0
2021-10-06,32.0302,32.0302,31.8,31.88,3492,32.0302,32.0302,31.8,31.88,3492,0.0,1.0
2021-10-07,32.1263,32.2001,32.1263,32.2001,241,32.1263,32.2001,32.1263,32.2001,241,0.0,1.0
2021-10-08,32.128,32.1401,32.128,32.1401,1355,32.128,32.1401,32.128,32.1401,1355,0.0,1.0
2021-10-11,32.0348,32.14,32.0348,32.14,157,32.0348,32.14,32.0348,32.14,157,0.0,1.0
2021-10-12,32.0234,32.0234,32.0234,32.0234,39,32.0234,32.0234,32.0234,32.0234,39,0.0,1.0
2021-10-13,32.0816,32.0816,32.03,32.056,4575,32.0816,32.0816,32.03,32.056,4575,0.0,1.0
2021-10-14,32.3341,32.36,32.2839,32.2839,2388,32.3341,32.36,32.2839,32.2839,2388,0.0,1.0
2021-10-15,32.425,32.46,32.41,32.41,2076,32.425,32.46,32.41,32.41,2076,0.0,1.0
2021-10-18,32.455,32.455,32.3925,32.3925,283,32.455,32.455,32.3925,32.3925,283,0.0,1.0
2021-10-19,32.5451,32.59,32.525,32.58,11006,32.5451,32.59,32.525,32.58,11006,0.0,1.0
2021-10-20,32.5966,32.63,32.52,32.61,7452,32.5966,32.63,32.52,32.61,7452,0.0,1.0
2021-10-21,32.6167,32.6167,32.6167,32.6167,21,32.6167,32.6167,32.6167,32.6167,21,0.0,1.0
2021-10-22,32.6148,32.6148,32.6148,32.6148,166,32.6148,32.6148,32.6148,32.6148,166,0.0,1.0
2021-10-25,32.6591,32.69,32.62,32.63,7782,32.6591,32.69,32.62,32.63,7782,0.0,1.0
2021-10-26,32.7012,32.709,32.66,32.66,1283,32.7012,32.709,32.66,32.66,1283,0.0,1.0
2021-10-27,32.6251,32.6251,32.6251,32.6251,100,32.6251,32.6251,32.6251,32.6251,100,0.0,1.0
2021-10-28,32.7002,32.7002,32.7002,32.7002,61,32.7002,32.7002,32.7002,32.7002,61,0.0,1.0
2021-10-29,32.7018,32.7018,32.65,32.66,787,32.7018,32.7018,32.65,32.66,787,0.0,1.0
2021-11-01,32.735,32.74,32.7069,32.7069,1153,32.735,32.74,32.7069,32.7069,1153,0.0,1.0
2021-11-02,32.7667,32.77,32.7501,32.77,901,32.7667,32.77,32.7501,32.77,901,0.0,1.0
2021-11-03,32.8656,32.8656,32.78,32.806,3501,32.8656,32.8656,32.78,32.806,3501,0.0,1.0
2021-11-04,32.91,32.9293,32.875,32.9293,11538,32.91,32.9293,32.875,32.9293,11538,0.0,1.0
2021-11-05,32.9147,32.97,32.9147,32.97,6397,32.9147,32.97,32.9147,32.97,6397,0.0,1.0
2021-11-08,32.8781,32.89,32.84,32.88,19261,32.8781,32.89,32.84,32.88,19261,0.0,1.0
2021-11-09,32.8521,32.8521,32.8,32.81,1779,32.8521,32.8521,32.8,32.81,1779,0.0,1.0
2021-11-10,32.7949,32.8368,32.7949,32.81,1114,32.7949,32.8368,32.7949,32.81,1114,0.0,1.0
2021-11-11,32.813,32.84,32.7801,32.84,464,32.813,32.84,32.7801,32.84,464,0.0,1.0
2021-11-12,32.8948,32.8948,32.8948,32.8948,20,32.8948,32.8948,32.8948,32.8948,20,0.0,1.0
2021-11-15,32.8889,32.93,32.885,32.93,9816,32.8889,32.93,32.885,32.93,9816,0.0,1.0
2021-11-16,32.935,32.935,32.89,32.8901,6587,32.935,32.935,32.89,32.8901,6587,0.0,1.0
2021-11-17,32.865,32.92,32.865,32.87,5084,32.865,32.92,32.865,32.87,5084,0.0,1.0
2021-11-18,32.9004,32.9099,32.87,32.87,6524,32.9004,32.9099,32.87,32.87,6524,0.0,1.0
2021-11-19,32.88,32.89,32.8459,32.86,2441,32.88,32.89,32.8459,32.86,2441,0.0,1.0
2021-11-22,32.87,32.97,32.84,32.9201,16046,32.87,32.97,32.84,32.9201,16046,0.0,1.0
2021-11-23,32.8758,32.8758,32.76,32.79,13089,32.8758,32.8758,32.76,32.79,13089,0.0,1.0
2021-11-24,32.875,32.88,32.79,32.81,17042,32.875,32.88,32.79,32.81,17042,0.0,1.0
2021-11-26,32.5952,32.69,32.56,32.69,7532,32.5952,32.69,32.56,32.69,7532,0.0,1.0
2021-11-29,32.7732,32.7732,32.69,32.69,2859,32.7732,32.7732,32.69,32.69,2859,0.0,1.0
2021-11-30,32.53,32.7,32.53,32.68,4688,32.53,32.7,32.53,32.68,4688,0.0,1.0
2021-12-01,32.42,32.78,32.4,32.78,10917,32.42,32.78,32.4,32.78,10917,0.0,1.0
2021-12-02,32.5313,32.56,32.5204,32.5204,1247,32.5313,32.56,32.5204,32.5204,1247,0.0,1.0
2021-12-03,32.34,32.41,32.25,32.41,9473,32.34,32.41,32.25,32.41,9473,0.0,1.0
2021-12-06,32.52,32.579,32.41,32.44,6010,32.52,32.579,32.41,32.44,6010,0.0,1.0
2021-12-07,32.8152,32.86,32.77,32.77,2002,32.8152,32.86,32.77,32.77,2002,0.0,1.0
2021-12-08,32.91,32.91,32.83,32.83,2295,32.91,32.91,32.83,32.83,2295,0.0,1.0
2021-12-09,32.88,32.97,32.88,32.97,12094,32.88,32.97,32.88,32.97,12094,0.0,1.0
2021-12-10,32.925,32.99,32.92,32.99,878,32.925,32.99,32.92,32.99,878,0.0,1.0
2021-12-13,32.8911,32.8942,32.8911,32.8942,133,32.8911,32.8942,32.8911,32.8942,133,0.0,1.0
2021-12-14,32.83,32.83,32.7598,32.76,6772,32.83,32.83,32.7598,32.76,6772,0.0,1.0
2021-12-15,32.9769,32.9769,32.77,32.77,348,32.9769,32.9769,32.77,32.77,348,0.0,1.0
2021-12-16,32.8876,32.93,32.8876,32.93,1293,32.8876,32.93,32.8876,32.93,1293,0.0,1.0
2021-12-17,32.7724,32.855,32.7724,32.79,4602,32.7724,32.855,32.7724,32.79,4602,0.0,1.0
2021-12-20,32.67,32.67,32.4901,32.55,4501,32.67,32.67,32.4901,32.55,4501,0.0,1.0
2021-12-21,32.82,32.82,32.704,32.73,109464,32.82,32.82,32.704,32.73,109464,0.0,1.0
2021-12-22,32.93,32.94,32.84,32.84,4646,32.93,32.94,32.84,32.84,4646,0.0,1.0
2021-12-23,33.0451,33.0451,33.03,33.0345,1075,33.0451,33.0451,33.03,33.0345,1075,0.0,1.0
2021-12-27,33.13,33.14,33.1,33.13,7599,33.13,33.14,33.1,33.13,7599,0.0,1.0
2021-12-28,33.1598,33.18,33.155,33.18,3240,33.1598,33.18,33.155,33.18,3240,0.0,1.0
2021-12-29,33.1752,33.21,33.175,33.2,3363,33.1752,33.21,33.175,33.2,3363,0.0,1.0
2021-12-30,33.1874,33.25,33.1874,33.249,1236,33.1874,33.25,33.1874,33.249,1236,0.0,1.0
2021-12-31,33.1898,33.1898,33.15,33.15,112,33.1898,33.1898,33.15,33.15,112,0.0,1.0
2022-01-03,33.21,33.239,33.19,33.239,3722,33.21,33.239,33.19,33.239,3722,0.0,1.0
2022-01-04,33.2,33.25,33.18,33.19,5909,33.2,33.25,33.18,33.19,5909,0.0,1.0
2022-01-05,33.1,33.239,33.07,33.19,8427,33.1,33.239,33.07,33.19,8427,0.0,1.0
2022-01-06,33.074,33.105,33.06,33.06,4521,33.074,33.105,33.06,33.06,4521,0.0,1.0
2022-01-07,33.01,33.11,33.01,33.0101,9881,33.01,33.11,33.01,33.0101,9881,0.0,1.0
2022-01-10,33.0797,33.0797,32.9,33.03,3476,33.0797,33.0797,32.9,33.03,3476,0.0,1.0
2022-01-11,33.1736,33.1736,33.1067,33.115,2255,33.1736,33.1736,33.1067,33.115,2255,0.0,1.0
2022-01-12,33.2041,33.2041,33.1701,33.1801,2046,33.2041,33.2041,33.1701,33.1801,2046,0.0,1.0
2022-01-13,33.0601,33.1831,33.0601,33.18,5350,33.0601,33.1831,33.0601,33.18,5350,0.0,1.0
2022-01-14,33.0949,33.0949,32.96,33.01,446979,33.0949,33.0949,32.96,33.01,446979,0.0,1.0
2022-01-18,32.8515,32.95,32.85,32.95,46210,32.8515,32.95,32.85,32.95,46210,0.0,1.0
2022-01-19,32.83,32.94,32.83,32.94,3448,32.83,32.94,32.83,32.94,3448,0.0,1.0
2022-01-20,32.6582,32.99,32.6582,32.98,10553,32.6582,32.99,32.6582,32.98,10553,0.0,1.0
2022-01-21,32.4173,32.54,32.39,32.53,28767,32.4173,32.54,32.39,32.53,28767,0.0,1.0
2022-01-24,32.3583,32.3583,31.67,32.03,19900,32.3583,32.3583,31.67,32.03,19900,0.0,1.0
2022-01-25,32.1703,32.32,32.02,32.1,9167,32.1703,32.32,32.02,32.1,9167,0.0,1.0
2022-01-26,32.27,32.485,32.12,32.47,414631,32.27,32.485,32.12,32.47,414631,0.0,1.0
2022-01-27,32.1667,32.47,32.1667,32.47,12730,32.1667,32.47,32.1667,32.47,12730,0.0,1.0
2022-01-28,32.6,32.6,32.06,32.06,3422,32.6,32.6,32.06,32.06,3422,0.0,1.0
2022-01-31,32.8371,32.8371,32.58,32.58,3549,32.8371,32.8371,32.58,32.58,3549,0.0,1.0
2022-02-01,32.9309,32.9309,32.9309,32.9309,484,32.9309,32.9309,32.9309,32.9309,484,0.0,1.0
2022-02-02,33.09,33.09,32.97,33.0093,9700,33.09,33.09,32.97,33.0093,9700,0.0,1.0
2022-02-03,32.8,32.9348,32.77,32.87,11350,32.8,32.9348,32.77,32.87,11350,0.0,1.0
2022-02-04,32.87,32.97,32.6999,32.81,19612,32.87,32.97,32.6999,32.81,19612,0.0,1.0
2022-02-07,32.79,32.9063,32.79,32.8881,10206,32.79,32.9063,32.79,32.8881,10206,0.0,1.0
2022-02-08,32.9844,32.9844,32.83,32.83,2156,32.9844,32.9844,32.83,32.83,2156,0.0,1.0
2022-02-09,33.1277,33.16,33.09,33.15,4420,33.1277,33.16,33.09,33.15,4420,0.0,1.0
2022-02-10,32.9021,33.18,32.9021,33.14,34544,32.9021,33.18,32.9021,33.14,34544,0.0,1.0
2022-02-11,32.5963,32.92,32.5811,32.91,20460,32.5963,32.92,32.5811,32.91,20460,0.0,1.0
2022-02-14,32.49,32.6022,32.4,32.6,12202,32.49,32.6022,32.4,32.6,12202,0.0,1.0
2022-02-15,32.8229,32.8229,32.8229,32.8229,423,32.8229,32.8229,32.8229,32.8229,423,0.0,1.0
2022-02-16,32.87,32.8799,32.72,32.735,20937,32.87,32.8799,32.72,32.735,20937,0.0,1.0
2022-02-17,32.5588,32.71,32.5588,32.6411,12283,32.5588,32.71,32.5588,32.6411,12283,0.0,1.0
2022-02-18,32.36,32.4783,32.32,32.471,8020,32.36,32.4783,32.32,32.471,8020,0.0,1.0
2022-02-22,32.2288,32.49,32.12,32.34,14772,32.2288,32.49,32.12,32.34,14772,0.0,1.0
2022-02-23,31.79,32.3,31.79,32.2611,9977,31.79,32.3,31.79,32.2611,9977,0.0,1.0
2022-02-24,32.12,32.12,31.33,31.33,392612,32.12,32.12,31.33,31.33,392612,0.0,1.0
2022-02-25,32.6354,32.6354,32.27,32.27,6163,32.6354,32.6354,32.27,32.27,6163,0.0,1.0
2022-02-28,32.5559,32.62,32.44,32.44,16143,32.5559,32.62,32.44,32.44,16143,0.0,1.0
2022-03-01,32.21,32.56,32.15,32.56,17771,32.21,32.56,32.15,32.56,17771,0.0,1.0
2022-03-02,32.6773,32.69,32.395,32.44,7588,32.6773,32.69,32.395,32.44,7588,0.0,1.0
2022-03-03,32.5745,32.78,32.5745,32.78,4048,32.5745,32.78,32.5745,32.78,4048,0.0,1.0
2022-03-04,32.4289,32.4289,32.3,32.35,2492,32.4289,32.4289,32.3,32.35,2492,0.0,1.0
2022-03-07,31.7434,32.33,31.7434,32.33,7549,31.7434,32.33,31.7434,32.33,7549,0.0,1.0
2022-03-08,31.5072,31.99,31.48,31.71,27797,31.5072,31.99,31.48,31.71,27797,0.0,1.0
2022-03-09,32.1572,32.28,31.98,32.02,5266,32.1572,32.28,31.98,32.02,5266,0.0,1.0
2022-03-10,32.0821,32.0821,31.79,31.91,11659,32.0821,32.0821,31.79,31.91,11659,0.0,1.0
2022-03-11,31.66,32.28,31.66,32.28,22456,31.66,32.28,31.66,32.28,22456,0.0,1.0
2022-03-14,31.4518,31.92,31.4518,31.7,13121,31.4518,31.92,31.4518,31.7,13121,0.0,1.0
2022-03-15,32.0695,32.11,31.58,31.71,16302,32.0695,32.11,31.58,31.71,16302,0.0,1.0
2022-03-16,32.7108,32.7108,32.08,32.39,76002,32.7108,32.7108,32.08,32.39,76002,0.0,1.0
2022-03-17,33.11,33.11,32.6365,32.66,112669,33.11,33.11,32.6365,32.66,112669,0.0,1.0
2022-03-18,33.57,33.7,33.07,33.15,376788,33.57,33.7,33.07,33.15,376788,0.0,1.0
2022-03-21,33.55,33.66,33.37,33.57,825085,33.55,33.66,33.37,33.57,825085,0.0,1.0
2022-03-22,33.765,33.85,33.6268,33.63,145381,33.765,33.85,33.6268,33.63,145381,0.0,1.0
2022-03-23,33.57,33.7692,33.54,33.69,996128,33.57,33.7692,33.54,33.69,996128,0.0,1.0
2022-03-24,33.7933,33.7933,33.51,33.56,140803,33.7933,33.7933,33.51,33.56,140803,0.0,1.0
2022-03-25,33.93,33.93,33.75,33.85,54805,33.93,33.93,33.75,33.85,54805,0.0,1.0
2022-03-28,34.05,34.05,33.8,33.9257,128409,34.05,34.05,33.8,33.9257,128409,0.0,1.0
2022-03-29,34.2659,34.32,34.1,34.27,134650,34.2659,34.32,34.1,34.27,134650,0.0,1.0
2022-03-30,34.18,34.36,34.09,34.36,94136,34.18,34.36,34.09,34.36,94136,0.0,1.0
2022-03-31,33.88,34.17,33.88,34.17,65168,33.88,34.17,33.88,34.17,65168,0.0,1.0
2022-04-01,33.8735,33.94,33.77,33.94,114991,33.8735,33.94,33.77,33.94,114991,0.0,1.0
2022-04-04,34.11,34.11,33.91,33.91,101307,34.11,34.11,33.91,33.91,101307,0.0,1.0
2022-04-05,33.8298,34.12,33.7901,34.08,132330,33.8298,34.12,33.7901,34.08,132330,0.0,1.0
2022-04-06,33.625,33.69,33.48,33.66,83934,33.625,33.69,33.48,33.66,83934,0.0,1.0
2022-04-07,33.735,33.7992,33.4755,33.58,94737,33.735,33.7992,33.4755,33.58,94737,0.0,1.0
2022-04-08,33.66,33.8,33.57,33.69,192902,33.66,33.8,33.57,33.69,192902,0.0,1.0
2022-04-11,33.2902,33.57,33.2145,33.57,55039,33.2902,33.57,33.2145,33.57,55039,0.0,1.0
2022-04-12,33.22,33.524,33.18,33.45,24888,33.22,33.524,33.18,33.45,24888,0.0,1.0
2022-04-13,33.52,33.55,33.219,33.22,62576,33.52,33.55,33.219,33.22,62576,0.0,1.0
2022-04-14,33.28,33.49,33.2011,33.47,40012,33.28,33.49,33.2011,33.47,40012,0.0,1.0
2022-04-18,33.23,33.32,33.135,33.23,25657,33.23,33.32,33.135,33.23,25657,0.0,1.0
2022-04-19,33.56,33.62,33.28,33.28,43645,33.56,33.62,33.28,33.28,43645,0.0,1.0
2022-04-20,33.59,33.6895,33.4875,33.68,25578,33.59,33.6895,33.4875,33.68,25578,0.0,1.0
2022-04-21,33.24,33.8,33.22,33.78,139417,33.24,33.8,33.22,33.78,139417,0.0,1.0
2022-04-22,32.59,33.19,32.59,33.19,44643,32.59,33.19,32.59,33.19,44643,0.0,1.0
2022-04-25,32.78,32.8,32.27,32.39,411267,32.78,32.8,32.27,32.39,411267,0.0,1.0
2022-04-26,32.16,32.62,32.11,32.62,11244,32.16,32.62,32.11,32.62,11244,0.0,1.0
2022-04-27,32.21,32.44,32.085,32.09,66616,32.21,32.44,32.085,32.09,66616,0.0,1.0
2022-04-28,32.7,32.735,32.22,32.29,14773,32.7,32.735,32.22,32.29,14773,0.0,1.0
2022-04-29,31.8202,32.49,31.8202,32.4405,14671,31.8202,32.49,31.8202,32.4405,14671,0.0,1.0
2022-05-02,32.02,32.02,31.5,31.76,63903,32.02,32.02,31.5,31.76,63903,0.0,1.0
2022-05-03,32.08,32.24,31.98,31.98,16194,32.08,32.24,31.98,31.98,16194,0.0,1.0
2022-05-04,32.72,32.798,32.0201,32.0201,17407,32.72,32.798,32.0201,32.0201,17407,0.0,1.0
2022-05-05,31.89,32.6,31.75,32.59,78463,31.89,32.6,31.75,32.59,78463,0.0,1.0
2022-05-06,31.87,32.01,31.555,31.87,95098,31.87,32.01,31.555,31.87,95098,0.0,1.0
2022-05-09,31.12,31.5,31.07,31.49,42594,31.12,31.5,31.07,31.49,42594,0.0,1.0
2022-05-10,31.13,31.45,30.97,31.45,70914,31.13,31.45,30.97,31.45,70914,0.0,1.0
2022-05-11,30.86,31.41,30.86,31.21,29648,30.86,31.41,30.86,31.21,29648,0.0,1.0
2022-05-12,30.79,30.83,30.54,30.72,33386,30.79,30.83,30.54,30.72,33386,0.0,1.0
2022-05-13,31.36,31.4,31.245,31.245,22137,31.36,31.4,31.245,31.245,22137,0.0,1.0
2022-05-16,31.26,31.465,31.21,31.22,15744,31.26,31.465,31.21,31.22,15744,0.0,1.0
2022-05-17,31.715,31.715,31.4451,31.503,22292,31.715,31.715,31.4451,31.503,22292,0.0,1.0
2022-05-18,30.87,31.38,30.8,31.38,52019,30.87,31.38,30.8,31.38,52019,0.0,1.0
2022-05-19,30.63,30.95,30.605,30.8,16109,30.63,30.95,30.605,30.8,16109,0.0,1.0
2022-05-20,30.72,30.8528,30.3,30.8528,23223,30.72,30.8528,30.3,30.8528,23223,0.0,1.0
2022-05-23,31.16,31.16,30.81,30.92,19706,31.16,31.16,30.81,30.92,19706,0.0,1.0
2022-05-24,30.99,31.04,30.6,30.67,13303,30.99,31.04,30.6,30.67,13303,0.0,1.0
2022-05-25,31.21,31.2499,30.95,30.97,124312,31.21,31.2499,30.95,30.97,124312,0.0,1.0
2022-05-26,31.5998,31.6703,31.3,31.3,23556,31.5998,31.6703,31.3,31.3,23556,0.0,1.0
2022-05-27,32.15,32.15,31.835,31.835,29818,32.15,32.15,31.835,31.835,29818,0.0,1.0
2022-05-31,32.03,32.11,31.8801,31.9945,4959,32.03,32.11,31.8801,31.9945,4959,0.0,1.0
2022-06-01,31.86,31.98,31.78,31.8,3342,31.86,31.98,31.78,31.8,3342,0.0,1.0
2022-06-02,32.26,32.26,31.74,31.74,1889,32.26,32.26,31.74,31.74,1889,0.0,1.0
2022-06-03,31.88,32.04,31.88,32.03,9165,31.88,32.04,31.88,32.03,9165,0.0,1.0
2022-06-06,31.99,32.14,31.8913,32.14,6976,31.99,32.14,31.8913,32.14,6976,0.0,1.0
2022-06-07,32.17,32.18,31.78,31.78,9285,32.17,32.18,31.78,31.78,9285,0.0,1.0
2022-06-08,31.95,32.109,31.8601,32.06,7261,31.95,32.109,31.8601,32.06,7261,0.0,1.0
2022-06-09,31.43,31.87,31.43,31.86,6496,31.43,31.87,31.43,31.86,6496,0.0,1.0
2022-06-10,30.8,30.96,30.75,30.96,5740,30.8,30.96,30.75,30.96,5740,0.0,1.0
2022-06-13,29.887,30.28,29.86,30.28,13107,29.887,30.28,29.86,30.28,13107,0.0,1.0
2022-06-14,29.84,30.04,29.68,30.04,5138,29.84,30.04,29.68,30.04,5138,0.0,1.0
2022-06-15,30.12,30.19,30.0,30.04,19494,30.12,30.19,30.0,30.04,19494,0.0,1.0
2022-06-16,29.47,29.81,29.37,29.81,23085,29.47,29.81,29.37,29.81,23085,0.0,1.0
2022-06-17,29.52,29.6819,29.4301,29.64,34608,29.52,29.6819,29.4301,29.64,34608,0.0,1.0
2022-06-21,30.02,30.12,29.98,29.99,19570,30.02,30.12,29.98,29.99,19570,0.0,1.0
2022-06-22,30.01,30.22,29.82,29.84,36811,30.01,30.22,29.82,29.84,36811,0.0,1.0
2022-06-23,30.17,30.21,29.97,30.2,1135330,30.17,30.21,29.97,30.2,1135330,0.0,1.0
2022-06-24,30.84,30.84,30.4899,30.4899,1141,30.84,30.84,30.4899,30.4899,1141,0.0,1.0
2022-06-27,30.8,30.92,30.74,30.78,5383,30.8,30.92,30.74,30.78,5383,0.0,1.0
2022-06-28,30.35,31.05,30.35,31.035,31995,30.35,31.05,30.35,31.035,31995,0.0,1.0
2022-06-29,30.34,30.41,30.27,30.3,3218,30.34,30.41,30.27,30.3,3218,0.0,1.0
2022-06-30,30.1393,30.305,30.0101,30.16,4820,30.1393,30.305,30.0101,30.16,4820,0.0,1.0
2022-07-01,30.39,30.39,30.17,30.17,1772,30.39,30.39,30.17,30.17,1772,0.0,1.0
2022-07-05,30.4243,30.4243,29.96,30.08,6954,30.4243,30.4243,29.96,30.08,6954,0.0,1.0
2022-07-06,30.48,30.605,30.37,30.5,6350,30.48,30.605,30.37,30.5,6350,0.0,1.0
2022-07-07,30.85,30.85,30.7,30.7,10491,30.85,30.85,30.7,30.7,10491,0.0,1.0
2022-07-08,30.8269,30.88,30.76,30.76,1282,30.8269,30.88,30.76,30.76,1282,0.0,1.0
2022-07-11,30.5575,30.63,30.5569,30.63,1883,30.5575,30.63,30.5569,30.63,1883,0.0,1.0
2022-07-12,30.3952,30.6,30.325,30.59,1934,30.3952,30.6,30.325,30.59,1934,0.0,1.0
2022-07-13,30.325,30.3901,30.06,30.06,7066,30.325,30.3901,30.06,30.06,7066,0.0,1.0
2022-07-14,30.25,30.25,29.99,30.08,3283,30.25,30.25,29.99,30.08,3283,0.0,1.0
2022-07-15,30.58,30.585,30.4001,30.4001,28303,30.58,30.585,30.4001,30.4001,28303,0.0,1.0
2022-07-18,30.4572,30.735,30.44,30.735,4323,30.4572,30.735,30.44,30.735,4323,0.0,1.0
2022-07-19,31.0229,31.0229,30.73,30.73,30468,31.0229,31.0229,30.73,30.73,30468,0.0,1.0
2022-07-20,31.17,31.24,30.99,30.99,1095607,31.17,31.24,30.99,30.99,1095607,0.0,1.0
2022-07-21,31.3437,31.3437,31.05,31.05,10998,31.3437,31.3437,31.05,31.05,10998,0.0,1.0
2022-07-22,31.1565,31.3478,31.0695,31.3478,18350,31.1565,31.3478,31.0695,31.3478,18350,0.0,1.0
2022-07-25,31.1967,31.26,31.12,31.185,16446,31.1967,31.26,31.12,31.185,16446,0.0,1.0
2022-07-26,30.9788,31.08,30.94,31.08,3873,30.9788,31.08,30.94,31.08,3873,0.0,1.0
2022-07-27,31.5325,31.5325,31.26,31.26,3014,31.5325,31.5325,31.26,31.26,3014,0.0,1.0
2022-07-28,31.7473,31.7473,31.6499,31.6499,356,31.7473,31.7473,31.6499,31.6499,356,0.0,1.0
2022-07-29,32.0832,32.13,31.87,31.87,6670,32.0832,32.13,31.87,31.87,6670,0.0,1.0
2022-08-01,32.03,32.1097,31.996,32.1097,4152,32.03,32.1097,31.996,32.1097,4152,0.0,1.0
2022-08-02,31.867,32.1,31.83,31.91,7262,31.867,32.1,31.83,31.91,7262,0.0,1.0
2022-08-03,32.2167,32.27,32.1,32.1,6299,32.2167,32.27,32.1,32.1,6299,0.0,1.0
2022-08-04,32.1688,32.2195,32.09,32.11,32323,32.1688,32.2195,32.09,32.11,32323,0.0,1.0
2022-08-05,32.1518,32.16,32.01,32.01,14475,32.1518,32.16,32.01,32.01,14475,0.0,1.0
2022-08-08,32.16,32.3,32.13,32.3,3058,32.16,32.3,32.13,32.3,3058,0.0,1.0
2022-08-09,32.0368,32.0799,31.96,32.0,4649,32.0368,32.0799,31.96,32.0,4649,0.0,1.0
2022-08-10,32.4858,32.4858,32.3,32.31,33641,32.4858,32.4858,32.3,32.31,33641,0.0,1.0
2022-08-11,32.52,32.725,32.47,32.6,21798,32.52,32.725,32.47,32.6,21798,0.0,1.0
2022-08-12,32.8507,32.86,32.58,32.61,35900,32.8507,32.86,32.58,32.61,35900,0.0,1.0
2022-08-15,32.9571,32.96,32.84,32.84,39472,32.9571,32.96,32.84,32.84,39472,0.0,1.0
2022-08-16,32.9871,33.0299,32.85,32.87,63771,32.9871,33.0299,32.85,32.87,63771,0.0,1.0
2022-08-17,32.8455,32.92,32.76,32.88,15203,32.8455,32.92,32.76,32.88,15203,0.0,1.0
2022-08-18,32.887,32.94,32.84,32.84,97488,32.887,32.94,32.84,32.84,97488,0.0,1.0
2022-08-19,32.635,32.68,32.5937,32.68,7836,32.635,32.68,32.5937,32.68,7836,0.0,1.0
2022-08-22,32.1514,32.27,32.13,32.24,26872,32.1514,32.27,32.13,32.24,26872,0.0,1.0
2022-08-23,32.1149,32.24,32.11,32.15,20813,32.1149,32.24,32.11,32.15,20813,0.0,1.0
2022-08-24,32.2,32.225,32.11,32.11,401496,32.2,32.225,32.11,32.11,401496,0.0,1.0
2022-08-25,32.4598,32.4598,32.2308,32.2308,22571,32.4598,32.4598,32.2308,32.2308,22571,0.0,1.0
2022-08-26,31.763,32.46,31.763,32.46,19862,31.763,32.46,31.763,32.46,19862,0.0,1.0
2022-08-29,31.58,31.73,31.51,31.62,94521,31.58,31.73,31.51,31.62,94521,0.0,1.0
2022-08-30,31.368,31.69,31.31,31.67,4672,31.368,31.69,31.31,31.67,4672,0.0,1.0
2022-08-31,31.23,31.45,31.23,31.45,4031,31.23,31.45,31.23,31.45,4031,0.0,1.0
2022-09-01,31.28,31.28,30.9801,31.11,10949,31.28,31.28,30.9801,31.11,10949,0.0,1.0
2022-09-02,31.0966,31.58,31.0966,31.57,2027,31.0966,31.58,31.0966,31.57,2027,0.0,1.0
2022-09-06,31.0051,31.0051,30.95,30.97,1184,31.0051,31.0051,30.95,30.97,1184,0.0,1.0
2022-09-07,31.3858,31.39,31.15,31.15,3273,31.3858,31.39,31.15,31.15,3273,0.0,1.0
2022-09-08,31.54,31.54,31.48,31.509,900,31.54,31.54,31.48,31.509,900,0.0,1.0
2022-09-09,31.8746,31.91,31.81,31.8114,3881,31.8746,31.91,31.81,31.8114,3881,0.0,1.0
2022-09-12,32.0572,32.11,32.03,32.1,22297,32.0572,32.11,32.03,32.1,22297,0.0,1.0
2022-09-13,31.17,31.68,31.17,31.67,9302,31.17,31.68,31.17,31.67,9302,0.0,1.0
2022-09-14,31.1989,31.26,31.09,31.26,6906,31.1989,31.26,31.09,31.26,6906,0.0,1.0
2022-09-15,31.0125,31.24,30.97,31.17,4326,31.0125,31.24,30.97,31.17,4326,0.0,1.0
2022-09-16,30.8717,30.8717,30.6857,30.79,1266,30.8717,30.8717,30.6857,30.79,1266,0.0,1.0
2022-09-19,31.0189,31.0189,30.8,30.84,1011,31.0189,31.0189,30.8,30.84,1011,0.0,1.0
2022-09-20,30.8002,30.88,30.6361,30.78,48843,30.8002,30.88,30.6361,30.78,48843,0.0,1.0
2022-09-21,30.4403,30.93,30.4403,30.93,1056948,30.4403,30.93,30.4403,30.93,1056948,0.0,1.0
2022-09-22,30.3045,30.32,30.23,30.27,8859,30.3045,30.32,30.23,30.27,8859,0.0,1.0
2022-09-23,29.9041,29.9041,29.79,29.87,2251,29.9041,29.9041,29.79,29.87,2251,0.0,1.0
2022-09-26,29.7612,30.0,29.685,30.0,15542,29.7612,30.0,29.685,30.0,15542,0.0,1.0
2022-09-27,29.6639,29.85,29.581,29.85,2750,29.6639,29.85,29.581,29.85,2750,0.0,1.0
2022-09-28,30.1053,30.1053,29.7601,29.7601,8969,30.1053,30.1053,29.7601,29.7601,8969,0.0,1.0
2022-09-29,29.663,29.88,29.4752,29.88,18780,29.663,29.88,29.4752,29.88,18780,0.0,1.0
2022-09-30,29.37,29.81,29.35,29.63,43878,29.37,29.81,29.35,29.63,43878,0.0,1.0
2022-10-03,29.9,30.03,29.52,29.58,37498,29.9,30.03,29.52,29.58,37498,0.0,1.0
2022-10-04,30.4893,30.4893,30.36,30.36,31075,30.4893,30.4893,30.36,30.36,31075,0.0,1.0
2022-10-05,30.4526,30.5327,30.165,30.37,123387,30.4526,30.5327,30.165,30.37,123387,0.0,1.0
2022-10-06,30.2774,30.52,30.255,30.52,4897,30.2774,30.52,30.255,30.52,4897,0.0,1.0
2022-10-07,29.6615,29.88,29.585,29.84,1744,29.6615,29.88,29.585,29.84,1744,0.0,1.0
2022-10-10,29.5416,29.7,29.43,29.7,5684,29.5416,29.7,29.43,29.7,5684,0.0,1.0
2022-10-11,29.3884,29.67,29.29,29.38,8389,29.3884,29.67,29.29,29.38,8389,0.0,1.0
2022-10-12,29.3464,29.47,29.34,29.39,5862,29.3464,29.47,29.34,29.39,5862,0.0,1.0
2022-10-13,29.88,29.89,28.9,28.9,2800,29.88,29.89,28.9,28.9,2800,0.0,1.0
2022-10-14,29.3581,30.01,29.3581,30.0,21005,29.3581,30.01,29.3581,30.0,21005,0.0,1.0
2022-10-17,29.9199,29.9301,29.84,29.84,6563,29.9199,29.9301,29.84,29.84,6563,0.0,1.0
2022-10-18,30.117,30.41,30.0901,30.41,4192,30.117,30.41,30.0901,30.41,4192,0.0,1.0
2022-10-19,29.9951,30.11,29.85,30.11,5077,29.9951,30.11,29.85,30.11,5077,0.0,1.0
2022-10-20,29.86,30.02,29.86,30.02,1361,29.86,30.02,29.86,30.02,1361,0.0,1.0
2022-10-21,30.3457,30.3457,29.85,29.85,1158,30.3457,30.3457,29.85,29.85,1158,0.0,1.0
2022-10-24,30.5476,30.6,30.45,30.48,9986,30.5476,30.6,30.45,30.48,9986,0.0,1.0
2022-10-25,30.8963,30.9003,30.62,30.63,40243,30.8963,30.9003,30.62,30.63,40243,0.0,1.0
2022-10-26,30.767,31.04,30.767,31.04,795443,30.767,31.04,30.767,31.04,795443,0.0,1.0
2022-10-27,30.69,30.93,30.67,30.88,10501,30.69,30.93,30.67,30.88,10501,0.0,1.0
2022-10-28,31.1541,31.18,30.68,30.68,5015,31.1541,31.18,30.68,30.68,5015,0.0,1.0
2022-10-31,31.05,31.09,30.92,31.0,49157,31.05,31.09,30.92,31.0,49157,0.0,1.0
2022-11-01,31.0,31.02,30.9201,30.9201,13199,31.0,31.02,30.9201,30.9201,13199,0.0,1.0
2022-11-02,30.43,31.06,30.43,30.94,5098,30.43,31.06,30.43,30.94,5098,0.0,1.0
2022-11-03,30.2633,30.405,30.18,30.18,19138,30.2633,30.405,30.18,30.18,19138,0.0,1.0
2022-11-04,30.5382,30.69,30.2101,30.64,4337,30.5382,30.69,30.2101,30.64,4337,0.0,1.0
2022-11-07,30.7953,30.7953,30.59,30.66,17064,30.7953,30.7953,30.59,30.66,17064,0.0,1.0
2022-11-08,30.89,31.05,30.68,30.84,16608,30.89,31.05,30.68,30.84,16608,0.0,1.0
2022-11-09,30.4493,30.8,30.4493,30.73,3211,30.4493,30.8,30.4493,30.73,3211,0.0,1.0
2022-11-10,31.5013,31.5013,31.14,31.26,68631,31.5013,31.5013,31.14,31.26,68631,0.0,1.0
2022-11-11,31.7086,31.7086,31.53,31.58,22198,31.7086,31.7086,31.53,31.58,22198,0.0,1.0
2022-11-14,31.5468,31.7852,31.5468,31.65,8919,31.5468,31.7852,31.5468,31.65,8919,0.0,1.0
2022-11-15,31.6608,31.84,31.58,31.84,12479,31.6608,31.84,31.58,31.84,12479,0.0,1.0
2022-11-16,31.5543,31.5904,31.54,31.56,36946,31.5543,31.5904,31.54,31.56,36946,0.0,1.0
2022-11-17,31.4609,31.4609,31.35,31.35,2620,31.4609,31.4609,31.35,31.35,2620,0.0,1.0
2022-11-18,31.59,31.65,31.47,31.65,16311,31.59,31.65,31.47,31.65,16311,0.0,1.0
2022-11-21,31.5325,31.565,31.48,31.4814,9977,31.5325,31.565,31.48,31.4814,9977,0.0,1.0
2022-11-22,31.8,31.81,31.62,31.62,48071,31.8,31.81,31.62,31.62,48071,0.0,1.0
2022-11-23,31.84,31.93,31.71,31.71,496460,31.84,31.93,31.71,31.71,496460,0.0,1.0
2022-11-25,31.905,31.97,31.89,31.97,2389,31.905,31.97,31.89,31.97,2389,0.0,1.0
2022-11-28,31.61,31.8305,31.61,31.8305,5328,31.61,31.8305,31.61,31.8305,5328,0.0,1.0
2022-11-29,31.6047,31.65,31.52,31.62,6674,31.6047,31.65,31.52,31.62,6674,0.0,1.0
2022-11-30,32.1293,32.1293,31.54,31.64,21842,32.1293,32.1293,31.54,31.64,21842,0.0,1.0
2022-12-01,32.14,32.22,32.09,32.19,9339,32.14,32.22,32.09,32.19,9339,0.0,1.0
2022-12-02,32.1276,32.1276,31.99,31.99,2839,32.1276,32.1276,31.99,31.99,2839,0.0,1.0
2022-12-05,31.8368,31.99,31.797,31.97,10576,31.8368,31.99,31.797,31.97,10576,0.0,1.0
2022-12-06,31.595,31.87,31.4609,31.87,33262,31.595,31.87,31.4609,31.87,33262,0.0,1.0
2022-12-07,31.5577,31.61,31.504,31.51,6517,31.5577,31.61,31.504,31.51,6517,0.0,1.0
2022-12-08,31.67,31.715,31.59,31.68,20677,31.67,31.715,31.59,31.68,20677,0.0,1.0
2022-12-09,31.59,31.77,31.59,31.69,5943,31.59,31.77,31.59,31.69,5943,0.0,1.0
2022-12-12,31.81,31.82,31.61,31.61,3606,31.81,31.82,31.61,31.61,3606,0.0,1.0
2022-12-13,31.9868,32.29,31.9,32.29,3584,31.9868,32.29,31.9,32.29,3584,0.0,1.0
2022-12-14,31.912,32.16,31.86,32.13,20069,31.912,32.16,31.86,32.13,20069,0.0,1.0
2022-12-15,31.45,31.75,31.39,31.75,38321,31.45,31.75,31.39,31.75,38321,0.0,1.0
2022-12-16,31.2953,31.37,31.15,31.31,8779,31.2953,31.37,31.15,31.31,8779,0.0,1.0
2022-12-19,31.1146,31.23,31.03,31.23,125040,31.1146,31.23,31.03,31.23,125040,0.0,1.0
2022-12-20,31.1786,31.26,31.03,31.03,54910,31.1786,31.26,31.03,31.03,54910,0.0,1.0
2022-12-21,31.4763,31.54,31.31,31.33,996114,31.4763,31.54,31.31,31.33,996114,0.0,1.0
2022-12-22,31.1664,31.265,30.89,31.265,25505,31.1664,31.265,30.89,31.265,25505,0.0,1.0
2022-12-23,31.3254,31.3254,31.1,31.1,3275,31.3254,31.3254,31.1,31.1,3275,0.0,1.0
2022-12-27,31.2371,31.32,31.165,31.29,7867,31.2371,31.32,31.165,31.29,7867,0.0,1.0
2022-12-28,31.011,31.3,31.011,31.3,29982,31.011,31.3,31.011,31.3,29982,0.0,1.0
2022-12-29,31.41,31.42,31.2,31.2,6999,31.41,31.42,31.2,31.2,6999,0.0,1.0
2022-12-30,31.36,31.365,31.16,31.2089,8553,31.36,31.365,31.16,31.2089,8553,0.0,1.0
2023-01-03,31.2609,31.275,31.1501,31.1501,4220,31.2609,31.275,31.1501,31.1501,4220,0.0,1.0
2023-01-04,31.4098,31.51,31.28,31.28,4607,31.4098,31.51,31.28,31.28,4607,0.0,1.0
2023-01-05,31.2,31.31,31.2,31.31,43968,31.2,31.31,31.2,31.31,43968,0.0,1.0
2023-01-06,31.681,31.73,31.39,31.39,5540,31.681,31.73,31.39,31.39,5540,0.0,1.0
2023-01-09,31.6554,31.94,31.6554,31.86,88489,31.6554,31.94,31.6554,31.86,88489,0.0,1.0
2023-01-10,31.8,31.8,31.63,31.63,7577,31.8,31.8,31.63,31.63,7577,0.0,1.0
2023-01-11,32.0074,32.04,31.94,31.96,7210,32.0074,32.04,31.94,31.96,7210,0.0,1.0
2023-01-12,32.1305,32.19,32.03,32.03,16223,32.1305,32.19,32.03,32.03,16223,0.0,1.0
2023-01-13,32.2545,32.26,32.0983,32.14,13794,32.2545,32.26,32.0983,32.14,13794,0.0,1.0
2023-01-17,32.2143,32.26,32.2,32.2,4260,32.2143,32.26,32.2,32.2,4260,0.0,1.0
2023-01-18,32.0,32.33,31.94,32.33,9393,32.0,32.33,31.94,32.33,9393,0.0,1.0
2023-01-19,31.82,31.925,31.785,31.86,1682,31.82,31.925,31.785,31.86,1682,0.0,1.0
2023-01-20,32.1909,32.1909,31.94,31.94,4053,32.1909,32.1909,31.94,31.94,4053,0.0,1.0
2023-01-23,32.3714,32.42,32.26,32.26,7003,32.3714,32.42,32.26,32.26,7003,0.0,1.0
2023-01-24,32.37,32.41,32.28,32.3,10330,32.37,32.41,32.28,32.3,10330,0.0,1.0
2023-01-25,32.391,32.45,32.2,32.27,62106,32.391,32.45,32.2,32.27,62106,0.0,1.0
2023-01-26,32.52,32.52,32.4299,32.47,5720,32.52,32.52,32.4299,32.47,5720,0.0,1.0
2023-01-27,32.607,32.7,32.59,32.59,10320,32.607,32.7,32.59,32.59,10320,0.0,1.0
2023-01-30,32.43,32.58,32.43,32.58,9146,32.43,32.58,32.43,32.58,9146,0.0,1.0
2023-01-31,32.6257,32.6257,32.51,32.51,10921,32.6257,32.6257,32.51,32.51,10921,0.0,1.0
2023-02-01,32.748,32.8,32.52,32.63,22642,32.748,32.8,32.52,32.63,22642,0.0,1.0
2023-02-02,32.915,32.98,32.82,32.8628,25144,32.915,32.98,32.82,32.8628,25144,0.0,1.0
2023-02-03,32.8083,32.95,32.77,32.9,6030,32.8083,32.95,32.77,32.9,6030,0.0,1.0
2023-02-06,32.74,32.76,32.69,32.7089,9645,32.74,32.76,32.69,32.7089,9645,0.0,1.0
2023-02-07,32.8873,32.8873,32.67,32.69,12833,32.8873,32.8873,32.67,32.69,12833,0.0,1.0
2023-02-08,32.7766,32.8771,32.75,32.8771,26417,32.7766,32.8771,32.75,32.8771,26417,0.0,1.0
2023-02-09,32.6701,32.83,32.65,32.791,2356,32.6701,32.83,32.65,32.791,2356,0.0,1.0
2023-02-10,32.67,32.69,32.66,32.66,1628,32.67,32.69,32.66,32.66,1628,0.0,1.0
2023-02-13,32.82,32.87,32.7832,32.7832,5595,32.82,32.87,32.7832,32.7832,5595,0.0,1.0
2023-02-14,32.9135,32.92,32.86,32.9,2650,32.9135,32.92,32.86,32.9,2650,0.0,1.0
2023-02-15,32.9444,32.9444,32.85,32.93,6803,32.9444,32.9444,32.85,32.93,6803,0.0,1.0
2023-02-16,32.82,32.97,32.82,32.88,7336,32.82,32.97,32.82,32.88,7336,0.0,1.0
2023-02-17,32.83,32.83,32.7,32.81,6899,32.83,32.83,32.7,32.81,6899,0.0,1.0
2023-02-21,32.54,32.69,32.53,32.69,29795,32.54,32.69,32.53,32.69,29795,0.0,1.0
2023-02-22,32.56,32.65,32.541,32.6251,17025,32.56,32.65,32.541,32.6251,17025,0.0,1.0
2023-02-23,32.6889,32.6889,32.56,32.655,132804,32.6889,32.6889,32.56,32.655,132804,0.0,1.0
2023-02-24,32.5325,32.5325,32.398,32.46,2350,32.5325,32.5325,32.398,32.46,2350,0.0,1.0
2023-02-27,32.59,32.73,32.58,32.715,11191,32.59,32.73,32.58,32.715,11191,0.0,1.0
2023-02-28,32.6188,32.71,32.6188,32.63,1746,32.6188,32.71,32.6188,32.63,1746,0.0,1.0
2023-03-01,32.5273,32.56,32.471,32.5,5412,32.5273,32.56,32.471,32.5,5412,0.0,1.0
2023-03-02,32.6953,32.6953,32.45,32.47,12532,32.6953,32.6953,32.45,32.47,12532,0.0,1.0
2023-03-03,32.9548,32.9548,32.79,32.79,11259,32.9548,32.9548,32.79,32.79,11259,0.0,1.0
2023-03-06,32.9892,33.0699,32.9712,33.0003,4255,32.9892,33.0699,32.9712,33.0003,4255,0.0,1.0
2023-03-07,32.7754,32.95,32.7754,32.95,16948,32.7754,32.95,32.7754,32.95,16948,0.0,1.0
2023-03-08,32.8236,32.86,32.71,32.74,21505,32.8236,32.86,32.71,32.74,21505,0.0,1.0
2023-03-09,32.4388,32.91,32.43,32.9,4547,32.4388,32.91,32.43,32.9,4547,0.0,1.0
2023-03-10,32.1,32.4599,31.975,32.26,46787,32.1,32.4599,31.975,32.26,46787,0.0,1.0
2023-03-13,32.0584,32.305,31.81,31.81,16843,32.0584,32.305,31.81,31.81,16843,0.0,1.0
2023-03-14,32.5493,32.63,32.3,32.51,29901,32.5493,32.63,32.3,32.51,29901,0.0,1.0
2023-03-15,32.369,32.37,32.024,32.22,15784,32.369,32.37,32.024,32.22,15784,0.0,1.0
2023-03-16,32.87,32.893,32.235,32.25,68879,32.87,32.893,32.235,32.25,68879,0.0,1.0
2023-03-17,32.62,32.85,32.47,32.83,349042,32.62,32.85,32.47,32.83,349042,0.0,1.0
2023-03-20,32.7592,32.8,32.53,32.65,596313,32.7592,32.8,32.53,32.65,596313,0.0,1.0
2023-03-21,33.06,33.09,32.86,32.99,286291,33.06,33.09,32.86,32.99,286291,0.0,1.0
2023-03-22,32.74,33.21,32.74,33.05,293041,32.74,33.21,32.74,33.05,293041,0.0,1.0
2023-03-23,32.81,33.06,32.6101,32.9006,112092,32.81,33.06,32.6101,32.9006,112092,0.0,1.0
2023-03-24,32.93,32.93,32.49,32.7,31431,32.93,32.93,32.49,32.7,31431,0.0,1.0
2023-03-27,32.94,33.05,32.84,32.98,46489,32.94,33.05,32.84,32.98,46489,0.0,1.0
2023-03-28,32.93,32.95,32.8145,32.92,68168,32.93,32.95,32.8145,32.92,68168,0.0,1.0
2023-03-29,33.22,33.23,33.03,33.1039,216993,33.22,33.23,33.03,33.1039,216993,0.0,1.0
2023-03-30,33.35,33.35,33.1686,33.35,33287,33.35,33.35,33.1686,33.35,33287,0.0,1.0
2023-03-31,33.62,33.62,33.36,33.36,38310,33.62,33.62,33.36,33.36,38310,0.0,1.0
2023-04-03,33.6765,33.69,33.56,33.57,60731,33.6765,33.69,33.56,33.57,60731,0.0,1.0
2023-04-04,33.61,33.7351,33.5301,33.6701,39937,33.61,33.7351,33.5301,33.6701,39937,0.0,1.0
2023-04-05,33.54,33.61,33.4554,33.58,155933,33.54,33.61,33.4554,33.58,155933,0.0,1.0
2023-04-06,33.65,33.65,33.45,33.55,34153,33.65,33.65,33.45,33.55,34153,0.0,1.0
2023-04-10,33.6102,33.63,33.48,33.49,48633,33.6102,33.63,33.48,33.49,48633,0.0,1.0
2023-04-11,33.6283,33.72,33.6,33.72,192027,33.6283,33.72,33.6,33.72,192027,0.0,1.0
2023-04-12,33.5699,33.76,33.5401,33.69,38819,33.5699,33.76,33.5401,33.69,38819,0.0,1.0
2023-04-13,33.835,33.849,33.639,33.64,8345,33.835,33.849,33.639,33.64,8345,0.0,1.0
2023-04-14,33.84,33.9,33.69,33.82,53908,33.84,33.9,33.69,33.82,53908,0.0,1.0
2023-04-17,33.8586,33.87,33.75,33.8,28104,33.8586,33.87,33.75,33.8,28104,0.0,1.0
2023-04-18,33.9143,33.98,33.84,33.98,22858,33.9143,33.98,33.84,33.98,22858,0.0,1.0
2023-04-19,33.91,33.96,33.82,33.83,39462,33.91,33.96,33.82,33.83,39462,0.0,1.0
2023-04-20,33.7952,33.9,33.71,33.8,52597,33.7952,33.9,33.71,33.8,52597,0.0,1.0
2023-04-21,33.8146,33.85,33.74,33.85,29575,33.8146,33.85,33.74,33.85,29575,0.0,1.0
2023-04-24,33.8451,33.8694,33.7601,33.845,29147,33.8451,33.8694,33.7601,33.845,29147,0.0,1.0
2023-04-25,33.53,33.77,33.52,33.77,103543,33.53,33.77,33.52,33.77,103543,0.0,1.0
2023-04-26,33.39,33.64,33.38,33.511,709911,33.39,33.64,33.38,33.511,709911,0.0,1.0
2023-04-27,33.8365,33.87,33.595,33.64,26873,33.8365,33.87,33.595,33.64,26873,0.0,1.0
2023-04-28,34.0309,34.04,33.9099,33.97,14374,34.0309,34.04,33.9099,33.97,14374,0.0,1.0
2023-05-01,34.08,34.13,34.04,34.05,24540,34.08,34.13,34.04,34.05,24540,0.0,1.0
2023-05-02,33.8,34.03,33.66,34.03,44914,33.8,34.03,33.66,34.03,44914,0.0,1.0
2023-05-03,33.66,33.94,33.64,33.87,14705,33.66,33.94,33.64,33.87,14705,0.0,1.0
2023-05-04,33.5002,33.61,33.44,33.52,10182,33.5002,33.61,33.44,33.52,10182,0.0,1.0
2023-05-05,33.8965,33.96,33.7399,33.77,32297,33.8965,33.96,33.7399,33.77,32297,0.0,1.0
2023-05-08,33.89,33.96,33.87,33.895,21352,33.89,33.96,33.87,33.895,21352,0.0,1.0
2023-05-09,33.8392,33.89,33.81,33.87,17156,33.8392,33.89,33.81,33.87,17156,0.0,1.0
2023-05-10,33.9425,33.95,33.75,33.94,33868,33.9425,33.95,33.75,33.94,33868,0.0,1.0
2023-05-11,33.89,33.92,33.8001,33.85,21044,33.89,33.92,33.8001,33.85,21044,0.0,1.0
2023-05-12,33.91,33.95,33.76,33.95,8673,33.91,33.95,33.76,33.95,8673,0.0,1.0
2023-05-15,34.0,34.0,33.87,33.92,13302,34.0,34.0,33.87,33.92,13302,0.0,1.0
2023-05-16,33.8,33.95,33.8,33.905,15608,33.8,33.95,33.8,33.905,15608,0.0,1.0
2023-05-17,34.115,34.12,33.85,33.98,11235,34.115,34.12,33.85,33.98,11235,0.0,1.0
2023-05-18,34.26,34.26,34.12,34.12,11637,34.26,34.26,34.12,34.12,11637,0.0,1.0
2023-05-19,34.2647,34.38,34.205,34.37,9133,34.2647,34.38,34.205,34.37,9133,0.0,1.0
2023-05-22,34.24,34.29,34.2,34.2,15108,34.24,34.29,34.2,34.2,15108,0.0,1.0
2023-05-23,34.07,34.2,34.03,34.17,7554,34.07,34.2,34.03,34.17,7554,0.0,1.0
2023-05-24,33.8623,33.95,33.82,33.91,52709,33.8623,33.95,33.82,33.91,52709,0.0,1.0
2023-05-25,34.02,34.12,33.965,33.99,3592,34.02,34.12,33.965,33.99,3592,0.0,1.0
2023-05-26,34.33,34.355,34.16,34.16,14428,34.33,34.355,34.16,34.16,14428,0.0,1.0
2023-05-30,34.32,34.39,34.24,34.38,32934,34.32,34.39,34.24,34.38,32934,0.0,1.0
2023-05-31,34.21,34.295,34.13,34.28,4488,34.21,34.295,34.13,34.28,4488,0.0,1.0
2023-06-01,34.45,34.489,34.23,34.23,17522,34.45,34.489,34.23,34.23,17522,0.0,1.0
2023-06-02,34.7434,34.8,34.69,34.69,4704,34.7434,34.8,34.69,34.69,4704,0.0,1.0
2023-06-05,34.68,34.8,34.68,34.78,9024,34.68,34.8,34.68,34.78,9024,0.0,1.0
2023-06-06,34.7882,34.8,34.7214,34.74,3848,34.7882,34.8,34.7214,34.74,3848,0.0,1.0
2023-06-07,34.76,34.8499,34.7165,34.8499,4361,34.76,34.8499,34.7165,34.8499,4361,0.0,1.0
2023-06-08,34.8543,34.8543,34.715,34.78,2111,34.8543,34.8543,34.715,34.78,2111,0.0,1.0
2023-06-09,34.8853,34.98,34.8853,34.9193,1724,34.8853,34.98,34.8853,34.9193,1724,0.0,1.0
2023-06-12,35.02,35.05,34.88,34.88,11507,35.02,35.05,34.88,34.88,11507,0.0,1.0
2023-06-13,35.1486,35.19,35.07,35.09,3491,35.1486,35.19,35.07,35.09,3491,0.0,1.0
2023-06-14,35.21,35.221,35.03,35.15,4674,35.21,35.221,35.03,35.15,4674,0.0,1.0
2023-06-15,35.32,35.32,35.235,35.26,2490,35.32,35.32,35.235,35.26,2490,0.0,1.0
2023-06-16,35.29,35.39,35.29,35.366,16992,35.29,35.39,35.29,35.366,16992,0.0,1.0
2023-06-20,35.2,35.26,35.15,35.15,10098,35.2,35.26,35.15,35.15,10098,0.0,1.0
2023-06-21,35.13,35.2,35.12,35.135,2088,35.13,35.2,35.12,35.135,2088,0.0,1.0
2023-06-22,35.21,35.2201,35.11,35.16,14596,35.21,35.2201,35.11,35.16,14596,0.0,1.0
2023-06-23,35.17,35.2199,35.1,35.1599,3491,35.17,35.2199,35.1,35.1599,3491,0.0,1.0
2023-06-26,35.04,35.16,35.04,35.1599,6581,35.04,35.16,35.04,35.1599,6581,0.0,1.0
2023-06-27,35.2954,35.32,35.13,35.15,44466,35.2954,35.32,35.13,35.15,44466,0.0,1.0
2023-06-28,35.35,35.35,35.24,35.24,8087,35.35,35.35,35.24,35.24,8087,0.0,1.0
2023-06-29,35.36,35.37,35.292,35.292,8776,35.36,35.37,35.292,35.292,8776,0.0,1.0
2023-06-30,35.63,35.65,35.53,35.53,3587,35.63,35.65,35.53,35.53,3587,0.0,1.0
2023-07-03,35.6,35.6,35.5501,35.5501,108,35.6,35.6,35.5501,35.5501,108,0.0,1.0
2023-07-05,35.61,35.64,35.54,35.5999,48738,35.61,35.64,35.54,35.5999,48738,0.0,1.0
2023-07-06,35.45,35.46,35.3001,35.3001,4033,35.45,35.46,35.3001,35.3001,4033,0.0,1.0
2023-07-07,35.4028,35.51,35.385,35.385,49691,35.4028,35.51,35.385,35.385,49691,0.0,1.0
2023-07-10,35.5,35.5,35.4201,35.44,3963,35.5,35.5,35.4201,35.44,3963,0.0,1.0
2023-07-11,35.56,35.56,35.49,35.502,5558,35.56,35.56,35.49,35.502,5558,0.0,1.0
2023-07-12,35.77,35.77,35.72,35.75,1118,35.77,35.77,35.72,35.75,1118,0.0,1.0
2023-07-13,35.8512,35.86,35.81,35.8148,3246,35.8512,35.86,35.81,35.8148,3246,0.0,1.0
2023-07-14,35.8577,35.93,35.81,35.8802,22174,35.8577,35.93,35.81,35.8802,22174,0.0,1.0
2023-07-17,35.9,35.9001,35.855,35.9,4401,35.9,35.9001,35.855,35.9,4401,0.0,1.0
2023-07-18,35.99,36.04,35.86,35.86,9358,35.99,36.04,35.86,35.86,9358,0.0,1.0
2023-07-19,36.04,36.07,35.9611,36.045,33436,36.04,36.07,35.9611,36.045,33436,0.0,1.0
2023-07-20,35.95,36.02,35.8903,36.02,9147,35.95,36.02,35.8903,36.02,9147,0.0,1.0
2023-07-21,35.957,36.02,35.93,35.955,6809,35.957,36.02,35.93,35.955,6809,0.0,1.0
2023-07-24,36.05,36.055,35.9801,36.04,12010,36.05,36.055,35.9801,36.04,12010,0.0,1.0
2023-07-25,36.08,36.09,35.9901,36.05,59935,36.08,36.09,35.9901,36.05,59935,0.0,1.0
2023-07-26,36.09,36.13,36.03,36.05,12177,36.09,36.13,36.03,36.05,12177,0.0,1.0
2023-07-27,35.9525,36.18,35.945,36.1641,19909,35.9525,36.18,35.945,36.1641,19909,0.0,1.0
2023-07-28,36.1199,36.15,36.0401,36.14,17410,36.1199,36.15,36.0401,36.14,17410,0.0,1.0
2023-07-31,36.0973,36.12,36.071,36.1,40918,36.0973,36.12,36.071,36.1,40918,0.0,1.0
2023-08-01,36.0756,36.11,36.05,36.05,10487,36.0756,36.11,36.05,36.05,10487,0.0,1.0
2023-08-02,35.8555,35.9,35.82,35.89,8029,35.8555,35.9,35.82,35.89,8029,0.0,1.0
2023-08-03,35.8212,35.9,35.74,35.74,14670,35.8212,35.9,35.74,35.74,14670,0.0,1.0
2023-08-04,35.7276,35.99,35.71,35.86,13055,35.7276,35.99,35.71,35.86,13055,0.0,1.0
2023-08-07,35.8986,35.8986,35.86,35.89,3905,35.8986,35.8986,35.86,35.89,3905,0.0,1.0
2023-08-08,35.8515,35.8515,35.69,35.72,12420,35.8515,35.8515,35.69,35.72,12420,0.0,1.0
2023-08-09,35.76,35.879,35.72,35.82,21776,35.76,35.879,35.72,35.82,21776,0.0,1.0
2023-08-10,35.745,35.91,35.71,35.9,17292,35.745,35.91,35.71,35.9,17292,0.0,1.0
2023-08-11,35.76,35.79,35.7074,35.76,4318,35.76,35.79,35.7074,35.76,4318,0.0,1.0
2023-08-14,35.8402,35.86,35.77,35.79,14745,35.8402,35.86,35.77,35.79,14745,0.0,1.0
2023-08-15,35.6616,35.77,35.631,35.74,15997,35.6616,35.77,35.631,35.74,15997,0.0,1.0
2023-08-16,35.5401,35.71,35.5401,35.71,3868,35.5401,35.71,35.5401,35.71,3868,0.0,1.0
2023-08-17,35.3752,35.545,35.3752,35.54,5329,35.3752,35.545,35.3752,35.54,5329,0.0,1.0
2023-08-18,35.4,35.41,35.28,35.28,11314,35.4,35.41,35.28,35.28,11314,0.0,1.0
2023-08-21,35.545,35.55,35.39,35.499,6570,35.545,35.55,35.39,35.499,6570,0.0,1.0
2023-08-22,35.4943,35.56,35.49,35.55,12664,35.4943,35.56,35.49,35.55,12664,0.0,1.0
2023-08-23,35.7024,35.74,35.5,35.5,51077,35.7024,35.74,35.5,35.5,51077,0.0,1.0
2023-08-24,35.4664,35.7654,35.4664,35.7654,16379,35.4664,35.7654,35.4664,35.7654,16379,0.0,1.0
2023-08-25,35.6137,35.68,35.52,35.52,1997,35.6137,35.68,35.52,35.52,1997,0.0,1.0
2023-08-28,35.7383,35.7383,35.7383,35.7383,74,35.7383,35.7383,35.7383,35.7383,74,0.0,1.0
2023-08-29,35.9868,35.9868,35.72,35.72,3070,35.9868,35.9868,35.72,35.72,3070,0.0,1.0
2023-08-30,36.0696,36.0696,35.9901,36.03,12409,36.0696,36.0696,35.9901,36.03,12409,0.0,1.0
2023-08-31,36.0796,36.0796,36.04,36.05,3249,36.0796,36.0796,36.04,36.05,3249,0.0,1.0
2023-09-01,36.07,36.16,36.0652,36.14,6279,36.07,36.16,36.0652,36.14,6279,0.0,1.0
2023-09-05,36.04,36.0802,36.03,36.06,18678,36.04,36.0802,36.03,36.06,18678,0.0,1.0
2023-09-06,35.92,35.93,35.87,35.93,8206,35.92,35.93,35.87,35.93,8206,0.0,1.0
2023-09-07,35.8956,35.8956,35.79,35.79,4979,35.8956,35.8956,35.79,35.79,4979,0.0,1.0
2023-09-08,35.947,36.0099,35.89,35.95,4299,35.947,36.0099,35.89,35.95,4299,0.0,1.0
2023-09-11,36.03,36.06,35.97,36.01,6591,36.03,36.06,35.97,36.01,6591,0.0,1.0
2023-09-12,35.9884,36.07,35.93,36.07,7295,35.9884,36.07,35.93,36.07,7295,0.0,1.0
2023-09-13,35.97,36.0399,35.97,35.9918,2255,35.97,36.0399,35.97,35.9918,2255,0.0,1.0
2023-09-14,36.1701,36.1701,36.0601,36.08,3413,36.1701,36.1701,36.0601,36.08,3413,0.0,1.0
2023-09-15,35.9623,36.115,35.95,36.115,981,35.9623,36.115,35.95,36.115,981,0.0,1.0
2023-09-18,35.9458,36.04,35.9309,35.95,7870,35.9458,36.04,35.9309,35.95,7870,0.0,1.0
2023-09-19,35.93,35.93,35.83,35.9,3815,35.93,35.93,35.83,35.9,3815,0.0,1.0
2023-09-20,35.788,36.04,35.788,35.95,8408,35.788,36.04,35.788,35.95,8408,0.0,1.0
2023-09-21,35.4207,35.57,35.4,35.57,3012,35.4207,35.57,35.4,35.57,3012,0.0,1.0
2023-09-22,35.3518,35.49,35.3518,35.43,154370,35.3518,35.49,35.3518,35.43,154370,0.0,1.0
2023-09-25,35.4166,35.425,35.2723,35.32,5016,35.4166,35.425,35.2723,35.32,5016,0.0,1.0
2023-09-26,35.0934,35.29,35.06,35.29,18615,35.0934,35.29,35.06,35.29,18615,0.0,1.0
2023-09-27,35.105,35.2299,34.914,35.13,7826,35.105,35.2299,34.914,35.13,7826,0.0,1.0
2023-09-28,35.2584,35.317,35.0651,35.0651,1060,35.2584,35.317,35.0651,35.0651,1060,0.0,1.0
2023-09-29,35.1986,35.37,35.14,35.31,18282,35.1986,35.37,35.14,35.31,18282,0.0,1.0
2023-10-02,35.1954,35.25,35.0501,35.15,10692,35.1954,35.25,35.0501,35.15,10692,0.0,1.0
2023-10-03,34.846,35.09,34.8,35.09,4927,34.846,35.09,34.8,35.09,4927,0.0,1.0
2023-10-04,35.0734,35.109,34.925,35.0,10487,35.0734,35.109,34.925,35.0,10487,0.0,1.0
2023-10-05,35.0352,35.0441,34.895,34.9,1273,35.0352,35.0441,34.895,34.9,1273,0.0,1.0
2023-10-06,35.3343,35.385,35.135,35.135,3589,35.3343,35.385,35.135,35.135,3589,0.0,1.0
2023-10-09,35.4611,35.48,35.17,35.22,4474,35.4611,35.48,35.17,35.22,4474,0.0,1.0
2023-10-10,35.6001,35.71,35.5601,35.6,17769,35.6001,35.71,35.5601,35.6,17769,0.0,1.0
2023-10-11,35.7065,35.7065,35.5739,35.65,15337,35.7065,35.7065,35.5739,35.65,15337,0.0,1.0
2023-10-12,35.62,35.79,35.47,35.72,9586,35.62,35.79,35.47,35.72,9586,0.0,1.0
2023-10-13,35.4467,35.6401,35.42,35.6401,13865,35.4467,35.6401,35.42,35.6401,13865,0.0,1.0
2023-10-16,35.743,35.79,35.5401,35.5401,3700,35.743,35.79,35.5401,35.5401,3700,0.0,1.0
2023-10-17,35.6983,35.7401,35.6,35.6,2213,35.6983,35.7401,35.6,35.6,2213,0.0,1.0
2023-10-18,35.3955,35.46,35.38,35.401,735,35.3955,35.46,35.38,35.401,735,0.0,1.0
2023-10-19,35.207,35.4899,35.207,35.4899,5017,35.207,35.4899,35.207,35.4899,5017,0.0,1.0
2023-10-20,34.9026,35.14,34.9026,35.14,3607,34.9026,35.14,34.9026,35.14,3607,0.0,1.0
2023-10-23,34.8593,35.0281,34.8593,34.95,6950,34.8593,35.0281,34.8593,34.95,6950,0.0,1.0
2023-10-24,35.0669,35.08,34.86,35.03,14441,35.0669,35.08,34.86,35.03,14441,0.0,1.0
2023-10-25,34.653,34.87,34.653,34.87,9975,34.653,34.87,34.653,34.87,9975,0.0,1.0
2023-10-26,34.3797,34.66,34.3315,34.57,8654,34.3797,34.66,34.3315,34.57,8654,0.0,1.0
2023-10-27,34.2357,34.44,34.23,34.42,16159,34.2357,34.44,34.23,34.42,16159,0.0,1.0
2023-10-30,34.5822,34.5915,34.41,34.48,8373,34.5822,34.5915,34.41,34.48,8373,0.0,1.0
2023-10-31,34.7525,34.7525,34.4601,34.4601,13506,34.7525,34.7525,34.4601,34.4601,13506,0.0,1.0
2023-11-01,35.0335,35.0335,34.83,34.83,6907,35.0335,35.0335,34.83,34.83,6907,0.0,1.0
2023-11-02,35.5025,35.5025,35.26,35.26,6685,35.5025,35.5025,35.26,35.26,6685,0.0,1.0
2023-11-03,35.7716,35.7762,35.68,35.68,1987,35.7716,35.7762,35.68,35.68,1987,0.0,1.0
2023-11-06,35.8064,35.8064,35.6984,35.6984,289,35.8064,35.8064,35.6984,35.6984,289,0.0,1.0
2023-11-07,35.8766,35.93,35.83,35.83,938,35.8766,35.93,35.83,35.83,938,0.0,1.0
2023-11-08,35.9238,35.99,35.83,35.99,5844,35.9238,35.99,35.83,35.99,5844,0.0,1.0
2023-11-09,35.72,35.9799,35.67,35.9799,3948,35.72,35.9799,35.67,35.9799,3948,0.0,1.0
2023-11-10,36.117,36.16,35.77,35.8111,3172,36.117,36.16,35.77,35.8111,3172,0.0,1.0
2023-11-13,36.1002,36.1002,36.07,36.07,1031,36.1002,36.1002,36.07,36.07,1031,0.0,1.0
2023-11-14,36.5162,36.5162,36.5162,36.5162,271,36.5162,36.5162,36.5162,36.5162,271,0.0,1.0
2023-11-15,36.5651,36.62,36.5382,36.57,8788,36.5651,36.62,36.5382,36.57,8788,0.0,1.0
2023-11-16,36.6007,36.6007,36.52,36.52,1008,36.6007,36.6007,36.52,36.52,1008,0.0,1.0
2023-11-17,36.6484,36.6484,36.61,36.64,12809,36.6484,36.6484,36.61,36.64,12809,0.0,1.0
2023-11-20,36.8052,36.8052,36.7101,36.7101,26591,36.8052,36.8052,36.7101,36.7101,26591,0.0,1.0
2023-11-21,36.8055,36.83,36.7205,36.7205,5261,36.8055,36.83,36.7205,36.7205,5261,0.0,1.0
2023-11-22,36.8575,36.89,36.81,36.865,42418,36.8575,36.89,36.81,36.865,42418,0.0,1.0
2023-11-24,36.8761,36.8761,36.8761,36.8761,95,36.8761,36.8761,36.8761,36.8761,95,0.0,1.0
2023-11-27,36.8759,36.93,36.8759,36.89,3506,36.8759,36.93,36.8759,36.89,3506,0.0,1.0
2023-11-28,36.8816,36.9,36.8268,36.8268,6685,36.8816,36.9,36.8268,36.8268,6685,0.0,1.0
2023-11-29,36.9,36.9243,36.87,36.9,2140,36.9,36.9243,36.87,36.9,2140,0.0,1.0
2023-11-30,36.9521,36.9521,36.8207,36.8207,2170,36.9521,36.9521,36.8207,36.8207,2170,0.0,1.0
2023-12-01,37.0626,37.09,36.9316,36.9316,7450,37.0626,37.09,36.9316,36.9316,7450,0.0,1.0
2023-12-04,36.9598,36.97,36.93,36.93,1088,36.9598,36.97,36.93,36.93,1088,0.0,1.0
2023-12-05,36.9572,37.0,36.91,36.94,2035,36.9572,37.0,36.91,36.94,2035,0.0,1.0
2023-12-06,36.886,37.0192,36.886,37.01,13068,36.886,37.0192,36.886,37.01,13068,0.0,1.0
2023-12-07,37.0414,37.08,37.0,37.02,9808,37.0414,37.08,37.0,37.02,9808,0.0,1.0
2023-12-08,37.1406,37.18,37.04,37.12,3301,37.1406,37.18,37.04,37.12,3301,0.0,1.0
2023-12-11,37.2119,37.2119,37.09,37.09,2386,37.2119,37.2119,37.09,37.09,2386,0.0,1.0
2023-12-12,37.3211,37.3271,37.21,37.21,6123,37.3211,37.3271,37.21,37.21,6123,0.0,1.0
2023-12-13,37.54,37.54,37.3112,37.3112,3971,37.54,37.54,37.3112,37.3112,3971,0.0,1.0
2023-12-14,37.5411,37.59,37.48,37.59,15404,37.5411,37.59,37.48,37.59,15404,0.0,1.0
2023-12-15,37.5687,37.5837,37.49,37.5201,13987,37.5687,37.5837,37.49,37.5201,13987,0.0,1.0
2023-12-18,37.57,37.63,37.55,37.55,10018,37.57,37.63,37.55,37.55,10018,0.0,1.0
2023-12-19,37.6252,37.64,37.58,37.615,7472,37.6252,37.64,37.58,37.615,7472,0.0,1.0
2023-12-20,37.4501,37.7,37.45,37.614,15256,37.4501,37.7,37.45,37.614,15256,0.0,1.0
2023-12-21,37.588,37.588,37.47,37.5487,8599,37.588,37.588,37.47,37.5487,8599,0.0,1.0
2023-12-22,37.64,37.66,37.6,37.6001,19932,37.64,37.66,37.6,37.6001,19932,0.0,1.0
2023-12-26,37.7007,37.74,37.64,37.64,4508,37.7007,37.74,37.64,37.64,4508,0.0,1.0
2023-12-27,37.75,37.75,37.7,37.75,4442,37.75,37.75,37.7,37.75,4442,0.0,1.0
2023-12-28,37.7497,37.8,37.72,37.7814,3046,37.7497,37.8,37.72,37.7814,3046,0.0,1.0
2023-12-29,37.7533,37.79,37.691,37.711,4495,37.7533,37.79,37.691,37.711,4495,0.0,1.0
2024-01-02,37.72,37.72,37.66,37.7099,11029,37.72,37.72,37.66,37.7099,11029,0.0,1.0
2024-01-03,37.6034,37.66,37.5904,37.61,4710,37.6034,37.66,37.5904,37.61,4710,0.0,1.0
2024-01-04,37.5761,37.64,37.5761,37.61,3789,37.5761,37.64,37.5761,37.61,3789,0.0,1.0
2024-01-05,37.6399,37.66,37.57,37.62,5581,37.6399,37.66,37.57,37.62,5581,0.0,1.0
2024-01-08,37.8199,37.84,37.6813,37.715,7979,37.8199,37.84,37.6813,37.715,7979,0.0,1.0
2024-01-09,37.79,37.84,37.73,37.73,11707,37.79,37.84,37.73,37.73,11707,0.0,1.0
2024-01-10,37.8905,37.8994,37.81,37.81,2966,37.8905,37.8994,37.81,37.81,2966,0.0,1.0
2024-01-11,37.907,37.907,37.81,37.9,3717,37.907,37.907,37.81,37.9,3717,0.0,1.0
2024-01-12,37.9316,37.96,37.8815,37.93,4571,37.9316,37.96,37.8815,37.93,4571,0.0,1.0
2024-01-16,37.8779,37.92,37.83,37.89,6104,37.8779,37.92,37.83,37.89,6104,0.0,1.0
2024-01-17,37.8196,37.83,37.75,37.78,6254,37.8196,37.83,37.75,37.78,6254,0.0,1.0
2024-01-18,37.9181,37.92,37.8578,37.89,47168,37.9181,37.92,37.8578,37.89,47168,0.0,1.0
2024-01-19,38.03,38.0799,37.9404,37.98,4754,38.03,38.0799,37.9404,37.98,4754,0.0,1.0
2024-01-22,38.05,38.11,38.04,38.06,70987,38.05,38.11,38.04,38.06,70987,0.0,1.0
2024-01-23,38.15,38.15,38.07,38.13,171589,38.15,38.15,38.07,38.13,171589,0.0,1.0
2024-01-24,38.145,38.19,38.1105,38.14,589353,38.145,38.19,38.1105,38.14,589353,0.0,1.0
2024-01-25,38.17,38.17,38.11,38.1264,6492,38.17,38.17,38.11,38.1264,6492,0.0,1.0
2024-01-26,38.2,38.2009,38.14,38.14,7061,38.2,38.2009,38.14,38.14,7061,0.0,1.0
2024-01-29,38.21,38.21,38.1401,38.19,7866,38.21,38.21,38.1401,38.19,7866,0.0,1.0
2024-01-30,38.19,38.2302,38.18,38.18,5012,38.19,38.2302,38.18,38.18,5012,0.0,1.0
2024-01-31,38.18,38.21,38.1601,38.2,3102,38.18,38.21,38.1601,38.2,3102,0.0,1.0
2024-02-01,38.2002,38.22,38.16,38.165,1746,38.2002,38.22,38.16,38.165,1746,0.0,1.0
2024-02-02,38.29,38.29,38.22,38.23,9305,38.29,38.29,38.22,38.23,9305,0.0,1.0
2024-02-05,38.2603,38.28,38.21,38.2736,3992,38.2603,38.28,38.21,38.2736,3992,0.0,1.0
2024-02-06,38.27,38.32,38.2507,38.27,17804,38.27,38.32,38.2507,38.27,17804,0.0,1.0
2024-02-07,38.305,38.3199,38.29,38.3,8933,38.305,38.3199,38.29,38.3,8933,0.0,1.0
2024-02-08,38.3329,38.3542,38.302,38.33,3478,38.3329,38.3542,38.302,38.33,3478,0.0,1.0
2024-02-09,38.3601,38.3601,38.3213,38.36,1036,38.3601,38.3601,38.3213,38.36,1036,0.0,1.0
2024-02-12,38.34,38.39,38.34,38.365,2961,38.34,38.39,38.34,38.365,2961,0.0,1.0
2024-02-13,38.295,38.35,38.2401,38.31,18826,38.295,38.35,38.2401,38.31,18826,0.0,1.0
2024-02-14,38.34,38.37,38.31,38.34,4935,38.34,38.37,38.31,38.34,4935,0.0,1.0
2024-02-15,38.3839,38.4,38.33,38.33,7554,38.3839,38.4,38.33,38.33,7554,0.0,1.0
2024-02-16,38.3998,38.44,38.37,38.416,14792,38.3998,38.44,38.37,38.416,14792,0.0,1.0
2024-02-20,38.3852,38.42,38.35,38.395,8376,38.3852,38.42,38.35,38.395,8376,0.0,1.0
2024-02-21,38.3878,38.42,38.358,38.37,168177,38.3878,38.42,38.358,38.37,168177,0.0,1.0
2024-02-22,38.445,38.47,38.4,38.47,463369,38.445,38.47,38.4,38.47,463369,0.0,1.0
2024-02-23,38.4699,38.5099,38.44,38.47,10911,38.4699,38.5099,38.44,38.47,10911,0.0,1.0
2024-02-26,38.51,38.51,38.43,38.44,33712,38.51,38.51,38.43,38.44,33712,0.0,1.0
2024-02-27,38.48,38.52,38.45,38.47,3963,38.48,38.52,38.45,38.47,3963,0.0,1.0
2024-02-28,38.46,38.52,38.4401,38.5,1646,38.46,38.52,38.4401,38.5,1646,0.0,1.0
2024-02-29,38.46,38.53,38.46,38.53,6136,38.46,38.53,38.46,38.53,6136,0.0,1.0
2024-03-01,38.49,38.56,38.49,38.56,12782,38.49,38.56,38.49,38.56,12782,0.0,1.0
2024-03-04,38.51,38.5406,38.4701,38.4701,17927,38.51,38.5406,38.4701,38.4701,17927,0.0,1.0
2024-03-05,38.52,38.56,38.49,38.5,9590,38.52,38.56,38.49,38.5,9590,0.0,1.0
2024-03-06,38.5305,38.57,38.5139,38.56,13494,38.5305,38.57,38.5139,38.56,13494,0.0,1.0
2024-03-07,38.56,38.5782,38.5,38.56,130128,38.56,38.5782,38.5,38.56,130128,0.0,1.0
2024-03-08,38.57,38.58,38.5359,38.58,19692,38.57,38.58,38.5359,38.58,19692,0.0,1.0
2024-03-11,38.58,38.6,38.545,38.58,18559,38.58,38.6,38.545,38.58,18559,0.0,1.0
2024-03-12,38.58,38.6199,38.58,38.6199,29281,38.58,38.6199,38.58,38.6199,29281,0.0,1.0
2024-03-13,38.59,38.62,38.53,38.6,27584,38.59,38.62,38.53,38.6,27584,0.0,1.0
2024-03-14,38.605,38.62,38.5803,38.6199,50015,38.605,38.62,38.5803,38.6199,50015,0.0,1.0
2024-03-15,38.64,38.64,38.59,38.62,643456,38.64,38.64,38.59,38.62,643456,0.0,1.0
2024-03-18,38.74,38.9,38.73,38.81,349759,38.74,38.9,38.73,38.81,349759,0.0,1.0
2024-03-19,38.9,38.91,38.66,38.7,944078,38.9,38.91,38.66,38.7,944078,0.0,1.0
2024-03-20,39.12,39.13,38.83,38.9,1141406,39.12,39.13,38.83,38.9,1141406,0.0,1.0
2024-03-21,39.18,39.27,39.1577,39.26,296473,39.18,39.27,39.1577,39.26,296473,0.0,1.0
2024-03-22,39.14,39.2199,39.12,39.17,149207,39.14,39.2199,39.12,39.17,149207,0.0,1.0
2024-03-25,39.045,39.13,39.0442,39.08,420310,39.045,39.13,39.0442,39.08,420310,0.0,1.0
2024-03-26,39.03,39.1599,39.0101,39.13,440301,39.03,39.1599,39.0101,39.13,440301,0.0,1.0
2024-03-27,39.24,39.24,39.065,39.17,86002,39.24,39.24,39.065,39.17,86002,0.0,1.0
2024-03-28,39.24,39.29,39.21,39.26,85141,39.24,39.29,39.21,39.26,85141,0.0,1.0
2024-04-01,39.11,39.3199,39.11,39.24,118619,39.11,39.3199,39.11,39.24,118619,0.0,1.0
2024-04-02,39.04,39.05,38.905,39.01,191793,39.04,39.05,38.905,39.01,191793,0.0,1.0
2024-04-03,39.07,39.146,38.96,38.97,98232,39.07,39.146,38.96,38.97,98232,0.0,1.0
2024-04-04,38.77,39.27,38.77,39.26,63026,38.77,39.27,38.77,39.26,63026,0.0,1.0
2024-04-05,39.04,39.1,38.84,38.85,52593,39.04,39.1,38.84,38.85,52593,0.0,1.0
2024-04-08,39.04,39.1,38.9973,39.07,50027,39.04,39.1,38.9973,39.07,50027,0.0,1.0
2024-04-09,39.055,39.14,38.825,39.1,47969,39.055,39.14,38.825,39.1,47969,0.0,1.0
2024-04-10,38.88,38.91,38.7301,38.82,92680,38.88,38.91,38.7301,38.82,92680,0.0,1.0
2024-04-11,39.03,39.07,38.73,38.88,53073,39.03,39.07,38.73,38.88,53073,0.0,1.0
2024-04-12,38.66,38.88,38.59,38.88,134855,38.66,38.88,38.59,38.88,134855,0.0,1.0
2024-04-15,38.35,38.89,38.32,38.88,63735,38.35,38.89,38.32,38.88,63735,0.0,1.0
2024-04-16,38.31,38.4099,38.2483,38.38,37831,38.31,38.4099,38.2483,38.38,37831,0.0,1.0
2024-04-17,38.18,38.45,38.11,38.45,94344,38.18,38.45,38.11,38.45,94344,0.0,1.0
2024-04-18,38.12,38.34,38.07,38.25,77954,38.12,38.34,38.07,38.25,77954,0.0,1.0
2024-04-19,37.9,38.14,37.8253,38.07,163302,37.9,38.14,37.8253,38.07,163302,0.0,1.0
2024-04-22,38.17,38.29,37.9191,38.06,74968,38.17,38.29,37.9191,38.06,74968,0.0,1.0
2024-04-23,38.46,38.5,38.27,38.27,33660,38.46,38.5,38.27,38.27,33660,0.0,1.0
2024-04-24,38.495,38.5354,38.3437,38.46,271480,38.495,38.5354,38.3437,38.46,271480,0.0,1.0
2024-04-25,38.37,38.3946,38.0332,38.15,49739,38.37,38.3946,38.0332,38.15,49739,0.0,1.0
2024-04-26,38.65,38.7,38.5,38.5,196488,38.65,38.7,38.5,38.5,196488,0.0,1.0
2024-04-29,38.72,38.74,38.59,38.69,159940,38.72,38.74,38.59,38.69,159940,0.0,1.0
2024-04-30,38.3197,38.69,38.3197,38.62,150654,38.3197,38.69,38.3197,38.62,150654,0.0,1.0
2024-05-01,38.25,38.63,38.1701,38.26,44112,38.25,38.63,38.1701,38.26,44112,0.0,1.0
2024-05-02,38.46,38.49,38.21,38.42,30858,38.46,38.49,38.21,38.42,30858,0.0,1.0
2024-05-03,38.81,38.84,38.645,38.79,48485,38.81,38.84,38.645,38.79,48485,0.0,1.0
2024-05-06,39.06,39.06,38.9,38.9,47878,39.06,39.06,38.9,38.9,47878,0.0,1.0
2024-05-07,39.08,39.15,39.05,39.05,49758,39.08,39.15,39.05,39.05,49758,0.0,1.0
2024-05-08,39.1,39.1294,39.0,39.0,72015,39.1,39.1294,39.0,39.0,72015,0.0,1.0
2024-05-09,39.2,39.2331,39.05,39.11,56568,39.2,39.2331,39.05,39.11,56568,0.0,1.0
2024-05-10,39.28,39.3426,39.23,39.33,225993,39.28,39.3426,39.23,39.33,225993,0.0,1.0
2024-05-13,39.29,39.3399,39.2448,39.28,33335,39.29,39.3399,39.2448,39.28,33335,0.0,1.0
2024-05-14,39.4,39.44,39.2449,39.29,30334,39.4,39.44,39.2449,39.29,30334,0.0,1.0
2024-05-15,39.735,39.735,39.51,39.54,43143,39.735,39.735,39.51,39.54,43143,0.0,1.0
2024-05-16,39.68,39.77,39.6779,39.74,30370,39.68,39.77,39.6779,39.74,30370,0.0,1.0
2024-05-17,39.73,39.73,39.62,39.69,66449,39.73,39.73,39.62,39.69,66449,0.0,1.0
2024-05-20,39.76,39.82,39.725,39.8074,18541,39.76,39.82,39.725,39.8074,18541,0.0,1.0
2024-05-21,39.8412,39.8412,39.73,39.74,321718,39.8412,39.8412,39.73,39.74,321718,0.0,1.0
2024-05-22,39.78,39.85,39.6781,39.77,43525,39.78,39.85,39.6781,39.77,43525,0.0,1.0
2024-05-23,39.58,39.85,39.481,39.85,24539,39.58,39.85,39.481,39.85,24539,0.0,1.0
2024-05-24,39.77,39.7997,39.6741,39.68,17152,39.77,39.7997,39.6741,39.68,17152,0.0,1.0
2024-05-28,39.8,39.83,39.67,39.83,15471,39.8,39.83,39.67,39.83,15471,0.0,1.0
2024-05-29,39.57,39.67,39.57,39.59,24152,39.57,39.67,39.57,39.59,24152,0.0,1.0
2024-05-30,39.45,39.5799,39.4339,39.5,20114,39.45,39.5799,39.4339,39.5,20114,0.0,1.0
2024-05-31,39.6387,39.6387,39.2365,39.5255,15812,39.6387,39.6387,39.2365,39.5255,15812,0.0,1.0
2024-06-03,39.71,39.78,39.4967,39.78,21447,39.71,39.78,39.4967,39.78,21447,0.0,1.0
2024-06-04,39.71,39.745,39.5922,39.67,32803,39.71,39.745,39.5922,39.67,32803,0.0,1.0
2024-06-05,40.0202,40.03,39.77,39.8599,14300,40.0202,40.03,39.77,39.8599,14300,0.0,1.0
2024-06-06,40.0,40.0651,39.9598,40.01,18975,40.0,40.0651,39.9598,40.01,18975,0.0,1.0
2024-06-07,39.97,40.13,39.9503,39.9503,23134,39.97,40.13,39.9503,39.9503,23134,0.0,1.0
2024-06-10,40.09,40.0911,39.94,39.94,17079,40.09,40.0911,39.94,39.94,17079,0.0,1.0
2024-06-11,40.1197,40.1299,39.92,39.97,23427,40.1197,40.1299,39.92,39.97,23427,0.0,1.0
2024-06-12,40.39,40.46,40.27,40.41,62263,40.39,40.46,40.27,40.41,62263,0.0,1.0
2024-06-13,40.4154,40.4154,40.2573,40.3,17988,40.4154,40.4154,40.2573,40.3,17988,0.0,1.0
2024-06-14,40.37,40.4099,40.32,40.32,13279,40.37,40.4099,40.32,40.32,13279,0.0,1.0
2024-06-17,40.55,40.66,40.35,40.35,100359,40.55,40.66,40.35,40.35,100359,0.0,1.0
2024-06-18,40.62,40.69,40.57,40.62,299887,40.62,40.69,40.57,40.62,299887,0.0,1.0
2024-06-20,40.59,40.71,40.52,40.66,1782389,40.59,40.71,40.52,40.66,1782389,0.0,1.0
2024-06-21,40.51,40.62,40.48,40.48,29640,40.51,40.62,40.48,40.48,29640,0.0,1.0
2024-06-24,40.4999,40.6602,40.4999,40.51,35845,40.4999,40.6602,40.4999,40.51,35845,0.0,1.0
2024-06-25,40.58,40.605,40.5059,40.53,64039,40.58,40.605,40.5059,40.53,64039,0.0,1.0
2024-06-26,40.58,40.65,40.53,40.5487,561321,40.58,40.65,40.53,40.5487,561321,0.0,1.0
2024-06-27,40.65,40.722,40.59,40.59,24632,40.65,40.722,40.59,40.59,24632,0.0,1.0
2024-06-28,40.58,40.85,40.56,40.7,28534,40.58,40.85,40.56,40.7,28534,0.0,1.0
2024-07-01,40.65,40.6752,40.52,40.62,18164,40.65,40.6752,40.52,40.62,18164,0.0,1.0
2024-07-02,40.7905,40.8291,40.56,40.56,38714,40.7905,40.8291,40.56,40.56,38714,0.0,1.0
2024-07-03,40.97,40.97,40.79,40.79,14555,40.97,40.97,40.79,40.79,14555,0.0,1.0
2024-07-05,41.0101,41.11,40.9,40.9,16978,41.0101,41.11,40.9,40.9,16978,0.0,1.0
2024-07-08,41.06,41.1036,41.021,41.05,28355,41.06,41.1036,41.021,41.05,28355,0.0,1.0
2024-07-09,41.0942,41.1699,41.07,41.12,39563,41.0942,41.1699,41.07,41.12,39563,0.0,1.0
2024-07-10,41.305,41.305,41.13,41.15,29421,41.305,41.305,41.13,41.15,29421,0.0,1.0
2024-07-11,41.1,41.28,41.0901,41.28,28882,41.1,41.28,41.0901,41.28,28882,0.0,1.0
2024-07-12,41.27,41.42,41.2,41.2,26717,41.27,41.42,41.2,41.2,26717,0.0,1.0
2024-07-15,41.315,41.4416,41.2812,41.3546,32244,41.315,41.4416,41.2812,41.3546,32244,0.0,1.0
2024-07-16,41.4337,41.4499,41.3201,41.385,12248,41.4337,41.4499,41.3201,41.385,12248,0.0,1.0
2024-07-17,41.14,41.31,41.1101,41.31,34370,41.14,41.31,41.1101,41.31,34370,0.0,1.0
2024-07-18,41.01,41.2074,40.8778,41.1201,104837,41.01,41.2074,40.8778,41.1201,104837,0.0,1.0
2024-07-19,40.8027,41.05,40.77,41.05,13851,40.8027,41.05,40.77,41.05,13851,0.0,1.0
2024-07-22,41.0795,41.0967,40.9015,40.99,21759,41.0795,41.0967,40.9015,40.99,21759,0.0,1.0
2024-07-23,41.04,41.1499,41.04,41.1499,9626,41.04,41.1499,41.04,41.1499,9626,0.0,1.0
2024-07-24,40.436,40.7158,40.436,40.7158,25894,40.436,40.7158,40.436,40.7158,25894,0.0,1.0
2024-07-25,40.3778,40.69,40.34,40.5699,16647,40.3778,40.69,40.34,40.5699,16647,0.0,1.0
2024-07-26,40.6157,40.726,40.548,40.575,13629,40.6157,40.726,40.548,40.575,13629,0.0,1.0
2024-07-29,40.6702,40.7759,40.558,40.7599,23328,40.6702,40.7759,40.558,40.7599,23328,0.0,1.0
2024-07-30,40.5851,40.76,40.43,40.76,20282,40.5851,40.76,40.43,40.76,20282,0.0,1.0
2024-07-31,40.9524,41.06,40.85,40.8595,31771,40.9524,41.06,40.85,40.8595,31771,0.0,1.0
2024-08-01,40.55,41.09,40.3988,41.09,10621,40.55,41.09,40.3988,41.09,10621,0.0,1.0
2024-08-02,40.0601,40.29,39.83,40.29,64016,40.0601,40.29,39.83,40.29,64016,0.0,1.0
2024-08-05,39.18,39.7,38.8871,38.98,24589,39.18,39.7,38.8871,38.98,24589,0.0,1.0
2024-08-06,39.6189,40.0099,39.41,39.41,32002,39.6189,40.0099,39.41,39.41,32002,0.0,1.0
2024-08-07,39.375,40.045,39.37,39.99,32193,39.375,40.045,39.37,39.99,32193,0.0,1.0
2024-08-08,39.9807,40.05,39.765,39.765,65264,39.9807,40.05,39.765,39.765,65264,0.0,1.0
2024-08-09,40.24,40.24,40.0,40.0,15249,40.24,40.24,40.0,40.0,15249,0.0,1.0
2024-08-12,40.18,40.3563,40.1,40.11,13787,40.18,40.3563,40.1,40.11,13787,0.0,1.0
2024-08-13,40.61,40.67,40.31,40.31,19024,40.61,40.67,40.31,40.31,19024,0.0,1.0
2024-08-14,40.77,40.77,40.581,40.59,81513,40.77,40.77,40.581,40.59,81513,0.0,1.0
2024-08-15,41.12,41.18,40.94,40.94,23927,41.12,41.18,40.94,40.94,23927,0.0,1.0
2024-08-16,41.26,41.26,41.0907,41.0907,68883,41.26,41.26,41.0907,41.0907,68883,0.0,1.0
2024-08-19,41.4239,41.4239,41.21,41.24,33072,41.4239,41.4239,41.21,41.24,33072,0.0,1.0
2024-08-20,41.4001,41.5,41.34,41.39,23482,41.4001,41.5,41.34,41.39,23482,0.0,1.0
2024-08-21,41.4952,41.53,41.39,41.44,127024,41.4952,41.53,41.39,41.44,127024,0.0,1.0
2024-08-22,41.2374,41.545,41.2374,41.545,31273,41.2374,41.545,41.2374,41.545,31273,0.0,1.0
2024-08-23,41.56,41.5664,41.4001,41.4442,6056,41.56,41.5664,41.4001,41.4442,6056,0.0,1.0
2024-08-26,41.55,41.55,41.4593,41.4849,10283,41.55,41.55,41.4593,41.4849,10283,0.0,1.0
2024-08-27,41.54,41.5828,41.4,41.41,179860,41.54,41.5828,41.4,41.41,179860,0.0,1.0
2024-08-28,41.39,41.5516,41.3001,41.49,19843,41.39,41.5516,41.3001,41.49,19843,0.0,1.0
2024-08-29,41.4574,41.655,41.4018,41.57,15985,41.4574,41.655,41.4018,41.57,15985,0.0,1.0
2024-08-30,41.76,41.76,41.41,41.53,19919,41.76,41.76,41.41,41.53,19919,0.0,1.0
2024-09-03,41.1,41.56,41.0503,41.56,43517,41.1,41.56,41.0503,41.56,43517,0.0,1.0
2024-09-04,41.08,41.2422,41.0,41.13,93100,41.08,41.2422,41.0,41.13,93100,0.0,1.0
2024-09-05,40.98,41.19,40.92,41.1721,10420,40.98,41.19,40.92,41.1721,10420,0.0,1.0
2024-09-06,40.5764,41.07,40.54,41.07,19032,40.5764,41.07,40.54,41.07,19032,0.0,1.0
2024-09-09,40.8885,40.97,40.6974,40.79,16550,40.8885,40.97,40.6974,40.79,16550,0.0,1.0
2024-09-10,41.07,41.07,40.84,40.98,11094,41.07,41.07,40.84,40.98,11094,0.0,1.0
2024-09-11,41.35,41.35,40.6,40.77,8178,41.35,41.35,40.6,40.77,8178,0.0,1.0
2024-09-12,41.52,41.52,41.21,41.25,13562,41.52,41.52,41.21,41.25,13562,0.0,1.0
2024-09-13,41.6378,41.6904,41.5501,41.6162,17035,41.6378,41.6904,41.5501,41.6162,17035,0.0,1.0
2024-09-16,41.64,41.6993,41.53,41.63,17380,41.64,41.6993,41.53,41.63,17380,0.0,1.0
2024-09-17,41.6683,41.795,41.5997,41.75,9066,41.6683,41.795,41.5997,41.75,9066,0.0,1.0
2024-09-18,41.66,41.9299,41.58,41.6999,32041,41.66,41.9299,41.58,41.6999,32041,0.0,1.0
2024-09-19,42.0,42.0922,41.9,41.9,25706,42.0,42.0922,41.9,41.9,25706,0.0,1.0
2024-09-20,41.9938,42.051,41.89,41.95,8564,41.9938,42.051,41.89,41.95,8564,0.0,1.0
2024-09-23,42.05,42.11,42.0,42.0,24626,42.05,42.11,42.0,42.0,24626,0.0,1.0
2024-09-24,42.12,42.15,41.9601,42.0309,57617,42.12,42.15,41.9601,42.0309,57617,0.0,1.0
2024-09-25,42.08,42.1699,42.04,42.14,403193,42.08,42.1699,42.04,42.14,403193,0.0,1.0
2024-09-26,42.16,42.28,42.115909,42.28,11341,42.16,42.28,42.115909,42.28,11341,0.0,1.0
2024-09-27,42.16,42.27,42.13,42.237,10689,42.16,42.27,42.13,42.237,10689,0.0,1.0
2024-09-30,42.26,42.26,42.08,42.18,14189,42.26,42.26,42.08,42.18,14189,0.0,1.0
2024-10-01,42.05,42.2399,41.915,42.2399,11317,42.05,42.2399,41.915,42.2399,11317,0.0,1.0
2024-10-02,42.0467,42.08,41.92,41.925,18790,42.0467,42.08,41.92,41.925,18790,0.0,1.0
2024-10-03,41.96,42.0799,41.8714,42.0799,13953,41.96,42.0799,41.8714,42.0799,13953,0.0,1.0
2024-10-04,42.17,42.17,42.01,42.1164,11389,42.17,42.17,42.01,42.1164,11389,0.0,1.0
2024-10-07,41.99,42.12,41.9815,42.0798,5373,41.99,42.12,41.9815,42.0798,5373,0.0,1.0
2024-10-08,42.21,42.21,42.07,42.1,9117,42.21,42.21,42.07,42.1,9117,0.0,1.0
2024-10-09,42.35,42.37,42.17,42.17,35106,42.35,42.37,42.17,42.17,35106,0.0,1.0
2024-10-10,42.2956,42.3321,42.21,42.25,19909,42.2956,42.3321,42.21,42.25,19909,0.0,1.0
2024-10-11,42.4161,42.4399,42.35,42.39,12124,42.4161,42.4399,42.35,42.39,12124,0.0,1.0
2024-10-14,42.59,42.6,42.51,42.56,13766,42.59,42.6,42.51,42.56,13766,0.0,1.0
2024-10-15,42.47,42.52,42.39,42.52,6264,42.47,42.52,42.39,42.52,6264,0.0,1.0
2024-10-16,42.52,42.58,42.42,42.58,23770,42.52,42.58,42.42,42.58,23770,0.0,1.0
2024-10-17,42.55,42.85,42.55,42.69,58844,42.55,42.85,42.55,42.69,58844,0.0,1.0
2024-10-18,42.7,42.71,42.61,42.61,12044,42.7,42.71,42.61,42.61,12044,0.0,1.0
2024-10-21,42.67,42.67,42.5001,42.6606,11288,42.67,42.67,42.5001,42.6606,11288,0.0,1.0
2024-10-22,42.65,42.71,42.55,42.55,8480,42.65,42.71,42.55,42.55,8480,0.0,1.0
2024-10-23,42.5,42.64,42.36,42.64,17770,42.5,42.64,42.36,42.64,17770,0.0,1.0
2024-10-24,42.5325,42.57,42.421,42.48,15715,42.5325,42.57,42.421,42.48,15715,0.0,1.0
2024-10-25,42.5065,42.7051,42.5065,42.65,16253,42.5065,42.7051,42.5065,42.65,16253,0.0,1.0
2024-10-28,42.56,42.6613,42.56,42.6394,26387,42.56,42.6613,42.56,42.6394,26387,0.0,1.0
2024-10-29,42.59,42.655,42.5138,42.53,18844,42.59,42.655,42.5138,42.53,18844,0.0,1.0
2024-10-30,42.5487,42.71,42.5487,42.58,6312,42.5487,42.71,42.5487,42.58,6312,0.0,1.0
2024-10-31,42.1561,42.3032,42.1561,42.3032,8136,42.1561,42.3032,42.1561,42.3032,8136,0.0,1.0
2024-11-01,42.1902,42.4045,42.1902,42.3,27255,42.1902,42.4045,42.1902,42.3,27255,0.0,1.0
2024-11-04,42.1792,42.3179,42.09,42.21,1920089,42.1792,42.3179,42.09,42.21,1920089,0.0,1.0
2024-11-05,42.45,42.51,42.26,42.26,186816,42.45,42.51,42.26,42.26,186816,0.0,1.0
2024-11-06,42.995,43.02,42.86,42.8924,1343996,42.995,43.02,42.86,42.8924,1343996,0.0,1.0
2024-11-07,43.145,43.21,43.06,43.1,19218,43.145,43.21,43.06,43.1,19218,0.0,1.0
2024-11-08,43.2216,43.28,43.16,43.25,281069,43.2216,43.28,43.16,43.25,281069,0.0,1.0
2024-11-11,43.2111,43.28,43.19,43.25,109132,43.2111,43.28,43.19,43.25,109132,0.0,1.0
2024-11-12,43.2003,43.2799,43.1318,43.2335,59116,43.2003,43.2799,43.1318,43.2335,59116,0.0,1.0
2024-11-13,43.24,43.32,43.12,43.238,47887,43.24,43.32,43.12,43.238,47887,0.0,1.0
2024-11-14,43.1622,43.36,43.1401,43.35,31245,43.1622,43.36,43.1401,43.35,31245,0.0,1.0
2024-11-15,42.905,42.9999,42.83,42.98,15165,42.905,42.9999,42.83,42.98,15165,0.0,1.0
2024-11-18,42.985,43.0578,42.87,42.9,25547,42.985,43.0578,42.87,42.9,25547,0.0,1.0
2024-11-19,43.0753,43.12,42.86,42.89,33607,43.0753,43.12,42.86,42.89,33607,0.0,1.0
2024-11-20,43.04,43.0999,42.86,43.0,91255,43.04,43.0999,42.86,43.0,91255,0.0,1.0
2024-11-21,43.18,43.21,42.955,43.01,34244,43.18,43.21,42.955,43.01,34244,0.0,1.0
2024-11-22,43.21,43.28,43.11,43.11,24172,43.21,43.28,43.11,43.11,24172,0.0,1.0
2024-11-25,43.31,43.3681,43.2501,43.36,20806,43.31,43.3681,43.2501,43.36,20806,0.0,1.0
2024-11-26,43.41,43.4799,43.29,43.29,24001,43.41,43.4799,43.29,43.29,24001,0.0,1.0
2024-11-27,43.3812,43.4499,43.37,43.42,31632,43.3812,43.4499,43.37,43.42,31632,0.0,1.0
2024-11-29,43.49,43.54,43.41,43.41,6896,43.49,43.54,43.41,43.41,6896,0.0,1.0
2024-12-02,43.54,43.5699,43.5,43.5,20955,43.54,43.5699,43.5,43.5,20955,0.0,1.0
2024-12-03,43.585,43.6048,43.5,43.52,17516,43.585,43.6048,43.5,43.52,17516,0.0,1.0
2024-12-04,43.635,43.65,43.59,43.64,16556,43.635,43.65,43.59,43.64,16556,0.0,1.0
2024-12-05,43.62,43.68,43.5694,43.62,20620,43.62,43.68,43.5694,43.62,20620,0.0,1.0
2024-12-06,43.61,43.7012,43.6,43.6975,12557,43.61,43.7012,43.6,43.6975,12557,0.0,1.0
2024-12-09,43.5604,43.6185,43.56,43.59,9374,43.5604,43.6185,43.56,43.59,9374,0.0,1.0
2024-12-10,43.56,43.6392,43.5201,43.56,62565,43.56,43.6392,43.5201,43.56,62565,0.0,1.0
2024-12-11,43.69,43.73,43.5935,43.5935,1903485,43.69,43.73,43.5935,43.5935,1903485,0.0,1.0
2024-12-12,43.5784,43.69,43.5645,43.62,173062,43.5784,43.69,43.5645,43.62,173062,0.0,1.0
2024-12-13,43.59,43.645,43.53,43.63,12511,43.59,43.645,43.53,43.63,12511,0.0,1.0
2024-12-16,43.63,43.7299,43.61,43.64,66997,43.63,43.7299,43.61,43.64,66997,0.0,1.0
2024-12-17,43.58,43.6695,43.5361,43.6166,13889,43.58,43.6695,43.5361,43.6166,13889,0.0,1.0
2024-12-18,42.93,43.6794,42.93,43.5313,10314,42.93,43.6794,42.93,43.5313,10314,0.0,1.0
2024-12-19,42.93,43.26,42.92,43.15,17350,42.93,43.26,42.92,43.15,17350,0.0,1.0
2024-12-20,43.2799,43.4061,42.83,42.83,68898,43.2799,43.4061,42.83,42.83,68898,0.0,1.0
2024-12-23,43.457,43.51,43.2,43.32,25613,43.457,43.51,43.2,43.32,25613,0.0,1.0
2024-12-24,43.64,43.65,43.48,43.48,405268,43.64,43.65,43.48,43.48,405268,0.0,1.0
2024-12-26,43.65,43.7399,43.59,43.6,495719,43.65,43.7399,43.59,43.6,495719,0.0,1.0
2024-12-27,43.48,43.53,43.34,43.53,14920,43.48,43.53,43.34,43.53,14920,0.0,1.0
2024-12-30,43.35,43.44,43.14,43.16,22496,43.35,43.44,43.14,43.16,22496,0.0,1.0
2024-12-31,43.27,43.35,43.19,43.35,77544,43.27,43.35,43.19,43.35,77544,0.0,1.0
2025-01-02,43.21,43.37,43.03,43.37,25540,43.21,43.37,43.03,43.37,25540,0.0,1.0
2025-01-03,43.4506,43.5332,43.33,43.34,205358,43.4506,43.5332,43.33,43.34,205358,0.0,1.0
2025-01-06,43.6,43.72,43.56,43.65,6759,43.6,43.72,43.56,43.65,6759,0.0,1.0
2025-01-07,43.41,43.665,43.31,43.65,10715,43.41,43.665,43.31,43.65,10715,0.0,1.0
2025-01-08,43.37,43.4688,43.2204,43.29,10515,43.37,43.4688,43.2204,43.29,10515,0.0,1.0
2025-01-10,43.0702,43.2,42.96,43.19,140259,43.0702,43.2,42.96,43.19,140259,0.0,1.0
2025-01-13,43.1363,43.1363,42.87,42.91,7901,43.1363,43.1363,42.87,42.91,7901,0.0,1.0
2025-01-14,43.158,43.2699,42.99,43.24,17639,43.158,43.2699,42.99,43.24,17639,0.0,1.0
2025-01-15,43.6613,43.7017,43.51,43.54,20931,43.6613,43.7017,43.51,43.54,20931,0.0,1.0
2025-01-16,43.63,43.72,43.57,43.65,23099,43.63,43.72,43.57,43.65,23099,0.0,1.0
2025-01-17,43.76,43.8904,43.7313,43.75,16365,43.76,43.8904,43.7313,43.75,16365,0.0,1.0
2025-01-21,43.96,44.0052,43.838,43.87,25762,43.96,44.0052,43.838,43.87,25762,0.0,1.0
2025-01-22,44.04,44.13,44.02,44.02,49721,44.04,44.13,44.02,44.02,49721,0.0,1.0
2025-01-23,44.11,44.14,44.0,44.05,53151,44.11,44.14,44.0,44.05,53151,0.0,1.0
2025-01-24,44.1,44.219,44.09,44.1,9090,44.1,44.219,44.09,44.1,9090,0.0,1.0
2025-01-27,43.93,43.93,43.751,43.87,93724,43.93,43.93,43.751,43.87,93724,0.0,1.0
2025-01-28,44.0581,44.0943,43.88,43.88,12261,44.0581,44.0943,43.88,43.88,12261,0.0,1.0
2025-01-29,44.0048,44.0799,43.941,44.0799,10774,44.0048,44.0799,43.941,44.0799,10774,0.0,1.0
2025-01-30,44.0966,44.1008,44.018,44.05,7318,44.0966,44.1008,44.018,44.05,7318,0.0,1.0
2025-01-31,44.0287,44.22,44.0001,44.185,13707,44.0287,44.22,44.0001,44.185,13707,0.0,1.0
2025-02-03,43.875,43.9499,43.62,43.675,14630,43.875,43.9499,43.62,43.675,14630,0.0,1.0
2025-02-04,44.035,44.0773,43.9,43.905,13180,44.035,44.0773,43.9,43.905,13180,0.0,1.0
2025-02-05,44.075,44.18,43.96,43.96,19898,44.075,44.18,43.96,43.96,19898,0.0,1.0
2025-02-06,44.2049,44.2099,44.115,44.16,9240,44.2049,44.2099,44.115,44.16,9240,0.0,1.0
2025-02-07,44.0707,44.22,44.0229,44.22,21268,44.0707,44.22,44.0229,44.22,21268,0.0,1.0
2025-02-10,44.19,44.2699,44.1374,44.14,38941,44.19,44.2699,44.1374,44.14,38941,0.0,1.0
2025-02-11,44.2393,44.26,44.14,44.14,27577,44.2393,44.26,44.14,44.14,27577,0.0,1.0
2025-02-12,44.2053,44.26,44.0605,44.08,38976,44.2053,44.26,44.0605,44.08,38976,0.0,1.0
2025-02-13,44.369,44.369,44.21,44.21,12152,44.369,44.369,44.21,44.21,12152,0.0,1.0
2025-02-14,44.385,44.431,44.33,44.33,33893,44.385,44.431,44.33,44.33,33893,0.0,1.0
2025-02-18,44.43,44.52,44.21,44.21,14258,44.43,44.52,44.21,44.21,14258,0.0,1.0
2025-02-19,44.46,44.5499,44.3901,44.5499,15357,44.46,44.5499,44.3901,44.5499,15357,0.0,1.0
2025-02-20,44.43,44.45,44.3789,44.3957,12091,44.43,44.45,44.3789,44.3957,12091,0.0,1.0
2025-02-21,44.1866,44.4847,44.17,44.4847,18411,44.1866,44.4847,44.17,44.4847,18411,0.0,1.0
2025-02-24,44.1063,44.255,44.06,44.232,71823,44.1063,44.255,44.06,44.232,71823,0.0,1.0
2025-02-25,43.96,44.07,43.82,44.07,29282,43.96,44.07,43.82,44.07,29282,0.0,1.0
2025-02-26,43.996,44.195,43.88,44.05,84450,43.996,44.195,43.88,44.05,84450,0.0,1.0
2025-02-27,43.5882,44.045,43.5882,43.91,9780,43.5882,44.045,43.5882,43.91,9780,0.0,1.0
2025-02-28,43.99,43.99,43.4518,43.55,46428,43.99,43.99,43.4518,43.55,46428,0.0,1.0
2025-03-03,43.4806,44.09,43.312,44.09,9871,43.4806,44.09,43.312,44.09,9871,0.0,1.0
2025-03-04,43.1399,43.5699,42.95,43.3,16843,43.1399,43.5699,42.95,43.3,16843,0.0,1.0
2025-03-05,43.49,43.6499,42.95,43.18,19099,43.49,43.6499,42.95,43.18,19099,0.0,1.0
2025-03-06,42.85,43.271,42.79,43.06,32959,42.85,43.271,42.79,43.06,32959,0.0,1.0
2025-03-07,43.1614,43.1614,42.525,42.89,67283,43.1614,43.1614,42.525,42.89,67283,0.0,1.0
2025-03-10,42.087,42.61,41.81,42.61,29747,42.087,42.61,41.81,42.61,29747,0.0,1.0
2025-03-11,41.825,42.21,41.46,41.99,79184,41.825,42.21,41.46,41.99,79184,0.0,1.0
2025-03-12,41.975,42.23,41.66,42.23,51399,41.975,42.23,41.66,42.23,51399,0.0,1.0
2025-03-13,41.3466,41.93,41.22,41.93,39709,41.3466,41.93,41.22,41.93,39709,0.0,1.0
2025-03-14,42.214,42.214,41.66,41.67,48208,42.214,42.214,41.66,41.67,48208,0.0,1.0
2025-03-17,42.5252,42.6657,42.13,42.13,34495,42.5252,42.6657,42.13,42.13,34495,0.0,1.0
2025-03-18,42.0462,42.38,41.92,42.38,62005,42.0462,42.38,41.92,42.38,62005,0.0,1.0
2025-03-19,42.4903,42.72,42.18,42.18,17486,42.4903,42.72,42.18,42.18,17486,0.0,1.0
2025-03-20,42.45,42.74,42.24,42.24,38951,42.45,42.74,42.24,42.24,38951,0.0,1.0
2025-03-21,42.44,42.5,41.96,42.035,1228373,42.44,42.5,41.96,42.035,1228373,0.0,1.0
2025-03-24,42.89,42.924,42.71,42.71,150550,42.89,42.924,42.71,42.71,150550,0.0,1.0
2025-03-25,42.9164,42.96,42.83,42.95,64584,42.9164,42.96,42.83,42.95,64584,0.0,1.0
2025-03-26,42.66,42.93,42.56,42.92,54298,42.66,42.93,42.56,42.92,54298,0.0,1.0
2025-03-27,42.59,42.73,42.4759,42.61,41292,42.59,42.73,42.4759,42.61,41292,0.0,1.0
2025-03-28,42.07,42.47,42.02,42.47,45329,42.07,42.47,42.02,42.47,45329,0.0,1.0
2025-03-31,42.2,42.26,41.63,41.72,54983,42.2,42.26,41.63,41.72,54983,0.0,1.0
2025-04-01,42.31,42.37,41.984,42.17,50128,42.31,42.37,41.984,42.17,50128,0.0,1.0
2025-04-02,42.49,42.595,42.17,42.22,63545,42.49,42.595,42.17,42.22,63545,0.0,1.0
2025-04-03,41.095,41.66,41.095,41.66,120884,41.095,41.66,41.095,41.66,120884,0.0,1.0
2025-04-04,39.39,40.3,39.32,40.212,37956,39.39,40.3,39.32,40.212,37956,0.0,1.0
2025-04-07,39.37,40.4,38.13,38.41,148285,39.37,40.4,38.13,38.41,148285,0.0,1.0
2025-04-08,38.96,40.32,38.55,40.32,25544,38.96,40.32,38.55,40.32,25544,0.0,1.0
2025-04-09,41.42,41.48,38.66,38.86,1197294,41.42,41.48,38.66,38.86,1197294,0.0,1.0
2025-04-10,40.22,40.82,39.65,40.82,56635,40.22,40.82,39.65,40.82,56635,0.0,1.0
2025-04-11,40.75,40.88,40.1,40.24,42652,40.75,40.88,40.1,40.24,42652,0.0,1.0
2025-04-14,41.06,41.3496,40.83,41.19,33053,41.06,41.3496,40.83,41.19,33053,0.0,1.0
2025-04-15,41.15,41.35,41.0301,41.2997,19585,41.15,41.35,41.0301,41.2997,19585,0.0,1.0
2025-04-16,40.38,40.82,40.14,40.68,23983,40.38,40.82,40.14,40.68,23983,0.0,1.0
2025-04-17,40.48,40.74,40.4422,40.48,12840,40.48,40.74,40.4422,40.48,12840,0.0,1.0
2025-04-21,39.823,40.28,39.49,40.18,30371,39.823,40.28,39.49,40.18,30371,0.0,1.0
2025-04-22,40.55,40.62,40.27,40.28,39888,40.55,40.62,40.27,40.28,39888,0.0,1.0
2025-04-23,41.02,41.33,40.89,41.275,206156,41.02,41.33,40.89,41.275,206156,0.0,1.0
2025-04-24,41.55,41.55,41.19,41.19,28387,41.55,41.55,41.19,41.19,28387,0.0,1.0
2025-04-25,41.79,41.79,41.4,41.58,54084,41.79,41.79,41.4,41.58,54084,0.0,1.0
2025-04-28,41.8,41.85,41.46,41.81,32306,41.8,41.85,41.46,41.81,32306,0.0,1.0
2025-04-29,41.94,41.98,41.72,41.72,19565,41.94,41.98,41.72,41.72,19565,0.0,1.0
2025-04-30,41.94,41.94,41.29,41.462,27599,41.94,41.94,41.29,41.462,27599,0.0,1.0
2025-05-01,42.11,42.37,42.07,42.196,18577,42.11,42.37,42.07,42.196,18577,0.0,1.0
2025-05-02,42.5,42.53,42.27,42.395,41076,42.5,42.53,42.27,42.395,41076,0.0,1.0
2025-05-05,42.33,42.48,42.27,42.33,13832,42.33,42.48,42.27,42.33,13832,0.0,1.0
2025-05-06,42.13,42.22,41.98,42.09,17404,42.13,42.22,41.98,42.09,17404,0.0,1.0
2025-05-07,42.26,42.3004,41.9771,42.18,22259,42.26,42.3004,41.9771,42.18,22259,0.0,1.0
2025-05-08,42.41,42.6,42.28,42.3005,14424,42.41,42.6,42.28,42.3005,14424,0.0,1.0
2025-05-09,42.41,42.4698,42.34,42.4698,19609,42.41,42.4698,42.34,42.4698,19609,0.0,1.0
2025-05-12,43.1868,43.22,42.964,43.15,18445,43.1868,43.22,42.964,43.15,18445,0.0,1.0
2025-05-13,43.47,43.5199,43.34,43.34,24765,43.47,43.5199,43.34,43.34,24765,0.0,1.0
2025-05-14,43.47,43.5,43.39,43.5,5658,43.47,43.5,43.39,43.5,5658,0.0,1.0
2025-05-15,43.48,43.58,43.29,43.29,25802,43.48,43.58,43.29,43.29,25802,0.0,1.0
2025-05-16,43.65,43.69,43.56,43.6455,12029,43.65,43.69,43.56,43.6455,12029,0.0,1.0
2025-05-19,43.7083,43.74,43.55,43.59,11910,43.7083,43.74,43.55,43.59,11910,0.0,1.0
2025-05-20,43.69,43.72,43.5468,43.59,13720,43.69,43.72,43.5468,43.59,13720,0.0,1.0
2025-05-21,43.23,43.66,43.21,43.57,136820,43.23,43.66,43.21,43.57,136820,0.0,1.0
2025-05-22,43.25,43.39,43.1801,43.286,17183,43.25,43.39,43.1801,43.286,17183,0.0,1.0
2025-05-23,43.02,43.1761,42.955,42.9999,76848,43.02,43.1761,42.955,42.9999,76848,0.0,1.0
2025-05-27,43.55,43.6,43.4964,43.4964,10937,43.55,43.6,43.4964,43.4964,10937,0.0,1.0
2025-05-28,43.45,43.61,43.45,43.58,12952,43.45,43.61,43.45,43.58,12952,0.0,1.0
2025-05-29,43.53,43.575,43.46,43.57,14054,43.53,43.575,43.46,43.57,14054,0.0,1.0
2025-05-30,43.54,43.54,43.3,43.475,11359,43.54,43.54,43.3,43.475,11359,0.0,1.0
2025-06-02,43.67,43.67,43.4909,43.5,7040,43.67,43.67,43.4909,43.5,7040,0.0,1.0
2025-06-03,43.8345,43.85,43.695,43.695,7199,43.8345,43.85,43.695,43.695,7199,0.0,1.0
2025-06-04,43.875,43.9249,43.8175,43.8562,11981,43.875,43.9249,43.8175,43.8562,11981,0.0,1.0
2025-06-05,43.69,43.98,43.66,43.85,23224,43.69,43.98,43.66,43.85,23224,0.0,1.0
2025-06-06,43.98,44.0099,43.92,44.0099,4992,43.98,44.0099,43.92,44.0099,4992,0.0,1.0
2025-06-09,43.95,44.035,43.9202,44.0,21071,43.95,44.035,43.9202,44.0,21071,0.0,1.0
2025-06-10,44.08,44.1199,43.97,43.98,7040,44.08,44.1199,43.97,43.98,7040,0.0,1.0
2025-06-11,44.07,44.1899,43.99,44.16,8034,44.07,44.1899,43.99,44.16,8034,0.0,1.0
2025-06-12,44.15,44.15,44.0301,44.0301,8688,44.15,44.15,44.0301,44.0301,8688,0.0,1.0
2025-06-13,43.8,44.06,43.78,43.87,10753,43.8,44.06,43.78,43.87,10753,0.0,1.0
2025-06-16,44.07,44.2,44.03,44.09,23226,44.07,44.2,44.03,44.09,23226,0.0,1.0
2025-06-17,43.87,44.065,43.87,44.065,24151,43.87,44.065,43.87,44.065,24151,0.0,1.0
2025-06-18,43.96,44.0899,43.91,44.0284,6093,43.96,44.0899,43.91,44.0284,6093,0.0,1.0
2025-06-20,43.9,44.11,43.832,44.11,12406,43.9,44.11,43.832,44.11,12406,0.0,1.0
2025-06-23,44.16,44.16,43.82,44.01,19926,44.16,44.16,43.82,44.01,19926,0.0,1.0
2025-06-24,44.46,44.48,44.3,44.33,16613,44.46,44.48,44.3,44.33,16613,0.0,1.0
2025-06-25,44.48,44.48,44.37,44.42,10916,44.48,44.48,44.37,44.42,10916,0.0,1.0
2025-06-26,44.63,44.65,44.54,44.6,13110,44.63,44.65,44.54,44.6,13110,0.0,1.0
2025-06-27,44.66,44.77,44.56,44.59,13405,44.66,44.77,44.56,44.59,13405,0.0,1.0
2025-06-30,44.84,44.84,44.66,44.77,9951,44.84,44.84,44.66,44.77,9951,0.0,1.0
2025-07-01,44.81,44.84,44.73,44.7363,12777,44.81,44.84,44.73,44.7363,12777,0.0,1.0
2025-07-02,44.85,44.9,44.7801,44.81,14177,44.85,44.9,44.7801,44.81,14177,0.0,1.0
2025-07-03,44.977,45.03,44.87,44.87,4441,44.977,45.03,44.87,44.87,4441,0.0,1.0
2025-07-07,44.85,44.9092,44.74,44.87,15963,44.85,44.9092,44.74,44.87,15963,0.0,1.0
2025-07-08,44.82,44.93,44.82,44.85,13442,44.82,44.93,44.82,44.85,13442,0.0,1.0
2025-07-09,44.95,45.02,44.88,44.985,33875,44.95,45.02,44.88,44.985,33875,0.0,1.0
2025-07-10,44.99,45.1,44.9801,44.99,15533,44.99,45.1,44.9801,44.99,15533,0.0,1.0
2025-07-11,44.98,45.01,44.9,44.9,16620,44.98,45.01,44.9,44.9,16620,0.0,1.0
2025-07-14,44.98,45.0493,44.92,44.94,6356,44.98,45.0493,44.92,44.94,6356,0.0,1.0
2025-07-15,44.95,45.15,44.94,45.15,7380,44.95,45.15,44.94,45.15,7380,0.0,1.0
2025-07-16,44.95,44.995,44.9,44.9,8452,44.95,44.995,44.9,44.9,8452,0.0,1.0
2025-07-17,45.05,45.13,44.9807,44.9807,9589,45.05,45.13,44.9807,44.9807,9589,0.0,1.0
2025-07-18,45.1068,45.1169,45.0551,45.11,10261,45.1068,45.1169,45.0551,45.11,10261,0.0,1.0
2025-07-21,45.1438,45.26,45.13,45.165,8827,45.1438,45.26,45.13,45.165,8827,0.0,1.0
2025-07-22,45.1724,45.1899,45.0612,45.1605,6791,45.1724,45.1899,45.0612,45.1605,6791,0.0,1.0
2025-07-23,45.3226,45.3226,45.17,45.17,80848,45.3226,45.3226,45.17,45.17,80848,0.0,1.0
2025-07-24,45.3001,45.39,45.3001,45.32,27496,45.3001,45.39,45.3001,45.32,27496,0.0,1.0
2025-07-25,45.41,45.44,45.34,45.35,15022,45.41,45.44,45.34,45.35,15022,0.0,1.0
2025-07-28,45.4367,45.46,45.39,45.4525,17068,45.4367,45.46,45.39,45.4525,17068,0.0,1.0
2025-07-29,45.3906,45.53,45.37,45.53,7283,45.3906,45.53,45.37,45.53,7283,0.0,1.0
2025-07-30,45.37,45.49,45.31,45.43,31211,45.37,45.49,45.31,45.43,31211,0.0,1.0
2025-07-31,45.38,45.55,45.31,45.5,15358,45.38,45.55,45.31,45.5,15358,0.0,1.0
2025-08-01,45.0574,45.15,44.97,45.0,7646,45.0574,45.15,44.97,45.0,7646,0.0,1.0
2025-08-04,45.3737,45.38,45.15,45.15,15681,45.3737,45.38,45.15,45.15,15681,0.0,1.0
2025-08-05,45.2708,45.37,45.21,45.37,137666,45.2708,45.37,45.21,45.37,137666,0.0,1.0
2025-08-06,45.4148,45.43,45.338,45.338,5671,45.4148,45.43,45.338,45.338,5671,0.0,1.0
2025-08-07,45.44,45.54,45.31,45.54,39656,45.44,45.54,45.31,45.54,39656,0.0,1.0
2025-08-08,45.53,45.58,45.43,45.43,13954,45.53,45.58,45.43,45.43,13954,0.0,1.0
2025-08-11,45.52,45.6,45.52,45.54,11275,45.52,45.6,45.52,45.54,11275,0.0,1.0
2025-08-12,45.66,45.6883,45.55,45.57,24377,45.66,45.6883,45.55,45.57,24377,0.0,1.0
2025-08-13,45.73,45.75,45.68,45.75,21543,45.73,45.75,45.68,45.75,21543,0.0,1.0
2025-08-14,45.79,45.79,45.69,45.7,32681,45.79,45.79,45.69,45.7,32681,0.0,1.0
2025-08-15,45.7207,45.76,45.7153,45.7401,24313,45.7207,45.76,45.7153,45.7401,24313,0.0,1.0
2025-08-18,45.73,45.74,45.7,45.7,10583,45.73,45.74,45.7,45.7,10583,0.0,1.0
2025-08-19,45.6184,45.7022,45.6,45.7022,13925,45.6184,45.7022,45.6,45.7022,13925,0.0,1.0
2025-08-20,45.64,45.64,45.45,45.59,84516,45.64,45.64,45.45,45.59,84516,0.0,1.0
2025-08-21,45.5,45.59,45.47,45.54,37551,45.5,45.59,45.47,45.54,37551,0.0,1.0
2025-08-22,45.8205,45.85,45.55,45.55,6591,45.8205,45.85,45.55,45.55,6591,0.0,1.0
2025-08-25,45.73,45.84,45.73,45.826724,509627,45.73,45.84,45.73,45.826724,509627,0.0,1.0
2025-08-26,45.8433,45.85,45.73,45.75,6695,45.8433,45.85,45.73,45.75,6695,0.0,1.0
2025-08-27,45.85,45.9062,45.77,45.77,515226,45.85,45.9062,45.77,45.77,515226,0.0,1.0
2025-08-28,45.92,45.97,45.8505,45.855,15958,45.92,45.97,45.8505,45.855,15958,0.0,1.0
2025-08-29,45.82,45.84,45.8001,45.8001,12081,45.82,45.84,45.8001,45.8001,12081,0.0,1.0
2025-09-02,45.7125,45.7125,45.57,45.6,36351,45.7125,45.7125,45.57,45.6,36351,0.0,1.0
2025-09-03,45.8,45.816,45.73,45.75,10919,45.8,45.816,45.73,45.75,10919,0.0,1.0
2025-09-04,45.9453,45.9453,45.8407,45.85,18352,45.9453,45.9453,45.8407,45.85,18352,0.0,1.0
2025-09-05,45.9317,46.06,45.87,46.01,12878,45.9317,46.06,45.87,46.01,12878,0.0,1.0
2025-09-08,46.0007,46.07,45.97,46.07,20869,46.0007,46.07,45.97,46.07,20869,0.0,1.0
2025-09-09,46.025,46.0345,45.9903,46.03,30055,46.025,46.0345,45.9903,46.03,30055,0.0,1.0
2025-09-10,46.05,46.13,46.04,46.09,22419,46.05,46.13,46.04,46.09,22419,0.0,1.0
2025-09-11,46.16,46.2299,46.1514,46.19,7593,46.16,46.2299,46.1514,46.19,7593,0.0,1.0
2025-09-12,46.22,46.22,46.17,46.17,5702,46.22,46.22,46.17,46.17,5702,0.0,1.0
2025-09-15,46.205,46.26,46.2001,46.21,3745,46.205,46.26,46.2001,46.21,3745,0.0,1.0
2025-09-16,46.1889,46.21,46.17,46.2,5816,46.1889,46.21,46.17,46.2,5816,0.0,1.0
2025-09-17,46.2051,46.3035,46.13,46.19,8379,46.2051,46.3035,46.13,46.19,8379,0.0,1.0
2025-09-18,46.25,46.29,46.25,46.29,4938,46.25,46.29,46.25,46.29,4938,0.0,1.0
2025-09-19,46.3151,46.37,46.26,46.3459,17827,46.3151,46.37,46.26,46.3459,17827,0.0,1.0
2025-09-22,46.34,46.3506,46.2711,46.31,8667,46.34,46.3506,46.2711,46.31,8667,0.0,1.0
2025-09-23,46.2461,46.33,46.19,46.33,173703,46.2461,46.33,46.19,46.33,173703,0.0,1.0
2025-09-24,46.3,46.32,46.18,46.32,25452,46.3,46.32,46.18,46.32,25452,0.0,1.0
2025-09-25,46.2211,46.23,46.1338,46.17,34598,46.2211,46.23,46.1338,46.17,34598,0.0,1.0
2025-09-26,46.3073,46.31,46.21,46.26,7311,46.3073,46.31,46.21,46.26,7311,0.0,1.0
2025-09-29,46.34,46.39,46.317,46.39,40828,46.34,46.39,46.317,46.39,40828,0.0,1.0
2025-09-30,46.39,46.39,46.3001,46.32,19595,46.39,46.39,46.3001,46.32,19595,0.0,1.0
2025-10-01,46.4632,46.4632,46.36,46.36,12934,46.4632,46.4632,46.36,46.36,12934,0.0,1.0
2025-10-02,46.48,46.48,46.41,46.44,15191,46.48,46.48,46.41,46.44,15191,0.0,1.0
2025-10-03,46.4643,46.48,46.43,46.43,8232,46.4643,46.48,46.43,46.43,8232,0.0,1.0
2025-10-06,46.49,46.511,46.47,46.48,7946,46.49,46.511,46.47,46.48,7946,0.0,1.0
2025-10-07,46.4201,46.52,46.42,46.52,10609,46.4201,46.52,46.42,46.52,10609,0.0,1.0
2025-10-08,46.526,46.53,46.46,46.5099,31321,46.526,46.53,46.46,46.5099,31321,0.0,1.0
2025-10-09,46.52,46.52,46.445,46.5022,18748,46.52,46.52,46.445,46.5022,18748,0.0,1.0
2025-10-10,46.07,46.5502,46.07,46.546,9010,46.07,46.5502,46.07,46.546,9010,0.0,1.0
2025-10-13,46.3493,46.38,46.28,46.29,12689,46.3493,46.38,46.28,46.29,12689,0.0,1.0
2025-10-14,46.2992,46.38,46.22,46.22,5722,46.2992,46.38,46.22,46.22,5722,0.0,1.0
2025-10-15,46.3343,46.47,46.24,46.47,14678,46.3343,46.47,46.24,46.47,14678,0.0,1.0
2025-10-16,46.1958,46.4086,46.17,46.38,6255,46.1958,46.4086,46.17,46.38,6255,0.0,1.0
2025-10-17,46.3708,46.386,46.19,46.24,16707,46.3708,46.386,46.19,46.24,16707,0.0,1.0
2025-10-20,46.61,46.61,46.49,46.49,4321,46.61,46.61,46.49,46.49,4321,0.0,1.0
2025-10-21,46.56,46.61,46.54,46.55,20155,46.56,46.61,46.54,46.55,20155,0.0,1.0
2025-10-22,46.47,46.5547,46.402,46.54,24310,46.47,46.5547,46.402,46.54,24310,0.0,1.0
2025-10-23,46.6129,46.64,46.5262,46.5262,10108,46.6129,46.64,46.5262,46.5262,10108,0.0,1.0
2025-10-24,46.7164,46.7537,46.7,46.7,6681,46.7164,46.7537,46.7,46.7,6681,0.0,1.0
2025-10-27,46.8202,46.8202,46.77,46.795,11057,46.8202,46.8202,46.77,46.795,11057,0.0,1.0
2025-10-28,46.8,46.8224,46.77,46.78,28073,46.8,46.8224,46.77,46.78,28073,0.0,1.0
2025-10-29,46.74,46.825,46.72,46.82,36272,46.74,46.825,46.72,46.82,36272,0.0,1.0
2025-10-30,46.6943,46.7508,46.66,46.73,9544,46.6943,46.7508,46.66,46.73,9544,0.0,1.0
2025-10-31,46.7041,46.7474,46.64,46.73,16498,46.7041,46.7474,46.64,46.73,16498,0.0,1.0
2025-11-03,46.7129,46.75,46.69,46.69,5468,46.7129,46.75,46.69,46.69,5468,0.0,1.0
2025-11-04,46.575,46.6849,46.55,46.57,16591,46.575,46.6849,46.55,46.57,16591,0.0,1.0
2025-11-05,46.6772,46.73,46.57,46.58,9744,46.6772,46.73,46.57,46.58,9744,0.0,1.0
2025-11-06,46.57,46.66,46.525,46.61,18101,46.57,46.66,46.525,46.61,18101,0.0,1.0
2025-11-07,46.54,46.59,46.39,46.54,7703,46.54,46.59,46.39,46.54,7703,0.0,1.0
2025-11-10,46.7799,46.81,46.73,46.79,6394,46.7799,46.81,46.73,46.79,6394,0.0,1.0
2025-11-11,46.84,46.84,46.76,46.8399,10043,46.84,46.84,46.76,46.8399,10043,0.0,1.0
2025-11-12,46.83,46.835,46.78,46.81,7930,46.83,46.835,46.78,46.81,7930,0.0,1.0
2025-11-13,46.5928,46.71,46.57,46.71,14689,46.5928,46.71,46.57,46.71,14689,0.0,1.0
2025-11-14,46.6272,46.72,46.42,46.495,13792,46.6272,46.72,46.42,46.495,13792,0.0,1.0
2025-11-17,46.4925,46.64,46.4665,46.57,9552,46.4925,46.64,46.4665,46.57,9552,0.0,1.0
2025-11-18,46.38,46.4899,46.25,46.3686,41252,46.38,46.4899,46.25,46.3686,41252,0.0,1.0
2025-11-19,46.4,46.49,46.33,46.49,29118,46.4,46.49,46.33,46.49,29118,0.0,1.0
2025-11-20,46.17,46.716359,46.15,46.67,12263,46.17,46.716359,46.15,46.67,12263,0.0,1.0
2025-11-21,46.4068,46.5,46.13,46.255,67169,46.4068,46.5,46.13,46.255,67169,0.0,1.0
2025-11-24,46.6788,46.7099,46.502,46.5362,9950,46.6788,46.7099,46.502,46.5362,9950,0.0,1.0
2025-11-25,46.8093,46.81,46.64,46.64,10321,46.8093,46.81,46.64,46.64,10321,0.0,1.0
2025-11-26,46.97,46.98,46.86,46.86,203642,46.97,46.98,46.86,46.86,203642,0.0,1.0