date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-05-18,31.08,31.24,30.9,31.11,390797,31.08,31.24,30.9,31.11,390797,0.0,1.0
2020-05-19,30.8533,31.15,30.8533,31.09,188557,30.8533,31.15,30.8533,31.09,188557,0.0,1.0
2020-05-20,31.161,31.3,31.05,31.14,24948,31.161,31.3,31.05,31.14,24948,0.0,1.0
2020-05-21,31.0101,31.235,30.98,31.161,19553,31.0101,31.235,30.98,31.161,19553,0.0,1.0
2020-05-22,31.0455,31.1,30.935,31.0101,22536,31.0455,31.1,30.935,31.0101,22536,0.0,1.0
2020-05-26,31.2871,31.529,31.2871,31.52,7281,31.2871,31.529,31.2871,31.52,7281,0.0,1.0
2020-05-27,31.5472,31.58,31.2,31.58,82217,31.5472,31.58,31.2,31.58,82217,0.0,1.0
2020-05-28,31.4524,31.76,31.4524,31.5472,56413,31.4524,31.76,31.4524,31.5472,56413,0.0,1.0
2020-05-29,31.5435,31.56,31.285,31.4524,12846,31.5435,31.56,31.285,31.4524,12846,0.0,1.0
2020-06-01,31.577,31.73,31.43,31.5435,56565,31.577,31.73,31.43,31.5435,56565,0.0,1.0
2020-06-02,31.7065,31.74,31.56,31.577,10292,31.7065,31.74,31.56,31.577,10292,0.0,1.0
2020-06-03,32.01,32.02,31.81,31.9,25267,32.01,32.02,31.81,31.9,25267,0.0,1.0
2020-06-04,31.843,32.0,31.825,31.96,72500,31.843,32.0,31.825,31.96,72500,0.0,1.0
2020-06-05,32.297,32.41,32.235,32.33,72300,32.297,32.41,32.235,32.33,72300,0.0,1.0
2020-06-08,32.4776,32.5287,32.41,32.43,14049,32.4776,32.5287,32.41,32.43,14049,0.0,1.0
2020-06-09,32.38,32.43,32.35,32.4,19349,32.38,32.43,32.35,32.4,19349,0.0,1.0
2020-06-10,32.2786,32.41,32.2786,32.41,3804,32.2786,32.41,32.2786,32.41,3804,0.0,1.0
2020-06-11,31.1,31.91,31.1,31.91,16782,31.1,31.91,31.1,31.91,16782,0.0,1.0
2020-06-12,31.5,31.6,30.945,31.1,68092,31.5,31.6,30.945,31.1,68092,0.0,1.0
2020-06-15,31.4743,31.6099,31.03,31.5,15972,31.4743,31.6099,31.03,31.5,15972,0.0,1.0
2020-06-16,31.712,31.86,31.67,31.86,7300,31.712,31.86,31.67,31.86,7300,0.0,1.0
2020-06-17,31.655,31.875,31.62,31.81,39100,31.655,31.875,31.62,31.81,39100,0.0,1.0
2020-06-18,31.6242,31.75,31.574,31.69,45744,31.6242,31.75,31.574,31.69,45744,0.0,1.0
2020-06-19,31.5847,31.91,31.57,31.91,18839,31.5847,31.91,31.57,31.91,18839,0.0,1.0
2020-06-22,31.7193,31.77,31.6,31.6,20079,31.7193,31.77,31.6,31.6,20079,0.0,1.0
2020-06-23,31.8656,32.02,31.8656,31.95,17405,31.8656,32.02,31.8656,31.95,17405,0.0,1.0
2020-06-24,31.373,31.77,31.342,31.77,4800,31.373,31.77,31.342,31.77,4800,0.0,1.0
2020-06-25,31.5992,31.63,31.26,31.38,10848,31.5992,31.63,31.26,31.38,10848,0.0,1.0
2020-06-26,31.189,31.47,31.12,31.47,11700,31.189,31.47,31.12,31.47,11700,0.0,1.0
2020-06-29,31.46,31.48,31.19,31.19,5500,31.465,31.48,31.19,31.19,5499.12601303035,0.0,1.0
2020-06-30,31.84,31.84,31.57,31.57,3600,31.842,31.842,31.57,31.57,3599.77388355003,0.0,1.0
2020-07-01,31.92,31.98,31.84,31.92,2400,31.915,31.979,31.84,31.915,2400.37599874667,0.0,1.0
2020-07-02,32.0,32.19,32.0,32.15,20300,31.996,32.19,31.996,32.15,20302.5378172272,0.0,1.0
2020-07-06,32.25,32.29,32.18,32.29,2400,32.252,32.29,32.18,32.29,2399.85117202034,0.0,1.0
2020-07-07,32.14,32.19,32.1,32.16,2600,32.14,32.19,32.1,32.16,2600,0.0,1.0
2020-07-08,32.24,32.24,32.1,32.15,4200,32.24,32.24,32.1,32.145,4200,0.0,1.0
2020-07-09,32.08,32.22,32.04,32.22,1800,32.082,32.22,32.04,32.22,1799.88778754442,0.0,1.0
2020-07-10,32.23,32.23,32.02,32.02,1700,32.233,32.233,32.02,32.02,1699.84177706078,0.0,1.0
2020-07-13,32.01,32.39,32.01,32.36,620,32.006,32.39,32.006,32.36,620.077485471474,0.0,1.0
2020-07-14,32.27,32.27,31.93,31.93,4300,32.267,32.267,31.93,31.93,4300.39978925837,0.0,1.0
2020-07-15,32.39,32.53,32.35,32.53,1200,32.39,32.53,32.35,32.53,1200,0.0,1.0
2020-07-16,32.37,32.41,32.35,32.36,5900,32.371,32.41,32.35,32.36,5899.81773809891,0.0,1.0
2020-07-17,32.47,32.51,32.36,32.36,1700,32.468,32.51,32.36,32.36,1700.10471849205,0.0,1.0
2020-07-20,32.666,32.666,32.58,32.63,1300,32.666,32.666,32.58,32.63,1300,0.0,1.0
2020-07-21,32.685,32.75,32.68,32.725,1700,32.685,32.75,32.68,32.725,1700,0.0,1.0
2020-07-22,32.7426,32.7426,32.6001,32.67,1259,32.7426,32.7426,32.6001,32.67,1259,0.0,1.0
2020-07-23,32.5485,32.74,32.5485,32.74,2798,32.5485,32.74,32.5485,32.74,2798,0.0,1.0
2020-07-24,32.4276,32.44,32.41,32.44,673,32.4276,32.44,32.41,32.44,673,0.0,1.0
2020-07-27,32.5813,32.6,32.5275,32.565,1592,32.5813,32.6,32.5275,32.565,1592,0.0,1.0
2020-07-28,32.51,32.645,32.4901,32.62,1829,32.51,32.645,32.4901,32.62,1829,0.0,1.0
2020-07-29,32.6411,32.72,32.5987,32.5987,1743,32.6411,32.72,32.5987,32.5987,1743,0.0,1.0
2020-07-30,32.5653,32.5653,32.33,32.39,1281,32.5653,32.5653,32.33,32.39,1281,0.0,1.0
2020-07-31,32.6513,32.6513,32.54,32.54,8433,32.6513,32.6513,32.54,32.54,8433,0.0,1.0
2020-08-03,32.7981,32.87,32.73,32.8499,1334,32.7981,32.87,32.73,32.8499,1334,0.0,1.0
2020-08-04,32.91,32.91,32.84,32.9,2560,32.91,32.91,32.84,32.9,2560,0.0,1.0
2020-08-05,32.9571,33.0,32.9571,33.0,200,32.9571,33.0,32.9571,33.0,200,0.0,1.0
2020-08-06,33.0382,33.0382,32.935,32.935,826,33.0382,33.0382,32.935,32.935,826,0.0,1.0
2020-08-07,33.0334,33.1,33.0334,33.035,3793,33.0334,33.1,33.0334,33.035,3793,0.0,1.0
2020-08-10,33.0861,33.0861,33.0861,33.0861,134,33.0861,33.0861,33.0861,33.0861,134,0.0,1.0
2020-08-11,32.9261,33.22,32.9261,33.155,4010,32.9261,33.22,32.9261,33.155,4010,0.0,1.0
2020-08-12,33.1414,33.1414,33.1414,33.1414,11,33.1414,33.1414,33.1414,33.1414,11,0.0,1.0
2020-08-13,33.1001,33.19,33.1001,33.19,802,33.1001,33.19,33.1001,33.19,802,0.0,1.0
2020-08-14,33.0722,33.13,33.0722,33.1,1043,33.0722,33.13,33.0722,33.1,1043,0.0,1.0
2020-08-17,33.1647,33.22,33.14,33.2,15412,33.1647,33.22,33.14,33.2,15412,0.0,1.0
2020-08-18,33.2051,33.279,33.0701,33.0701,4187,33.2051,33.279,33.0701,33.0701,4187,0.0,1.0
2020-08-19,33.1452,33.22,33.1416,33.21,1284,33.1452,33.22,33.1416,33.21,1284,0.0,1.0
2020-08-20,33.182,33.22,33.182,33.22,233,33.182,33.22,33.182,33.22,233,0.0,1.0
2020-08-21,33.2158,33.2158,33.1,33.1,64623,33.2158,33.2158,33.1,33.1,64623,0.0,1.0
2020-08-24,33.3205,33.3205,33.3,33.3,300,33.3205,33.3205,33.3,33.3,300,0.0,1.0
2020-08-25,33.3505,33.39,33.3277,33.36,1770,33.3505,33.39,33.3277,33.36,1770,0.0,1.0
2020-08-26,33.4216,33.52,33.375,33.375,2364,33.4216,33.52,33.375,33.375,2364,0.0,1.0
2020-08-27,33.47,33.47,33.33,33.41,3752,33.47,33.47,33.33,33.41,3752,0.0,1.0
2020-08-28,33.447,33.52,33.36,33.37,2563,33.447,33.52,33.36,33.37,2563,0.0,1.0
2020-08-31,33.3468,33.49,33.33,33.33,27397,33.3468,33.49,33.33,33.33,27397,0.0,1.0
2020-09-01,33.4002,33.47,33.28,33.28,14974,33.4002,33.47,33.28,33.28,14974,0.0,1.0
2020-09-02,33.4743,33.4743,33.4,33.41,805,33.4743,33.4743,33.4,33.41,805,0.0,1.0
2020-09-03,33.0148,33.455,32.932,33.455,4954,33.0148,33.455,32.932,33.455,4954,0.0,1.0
2020-09-04,33.1087,33.1087,32.665,33.07,26198,33.1087,33.1087,32.665,33.07,26198,0.0,1.0
2020-09-08,32.7973,32.9,32.655,32.9,14493,32.7973,32.9,32.655,32.9,14493,0.0,1.0
2020-09-09,33.1508,33.17,32.99,32.99,1885,33.1508,33.17,32.99,32.99,1885,0.0,1.0
2020-09-10,32.9075,33.13,32.9075,33.13,9288,32.9075,33.13,32.9075,33.13,9288,0.0,1.0
2020-09-11,32.945,33.051,32.91,33.0,3824,32.945,33.051,32.91,33.0,3824,0.0,1.0
2020-09-14,33.147,33.26,33.147,33.26,254,33.147,33.26,33.147,33.26,254,0.0,1.0
2020-09-15,33.1548,33.235,33.1548,33.235,516,33.1548,33.235,33.1548,33.235,516,0.0,1.0
2020-09-16,33.107,33.107,33.107,33.107,248,33.107,33.107,33.107,33.107,248,0.0,1.0
2020-09-17,33.002,33.002,32.9115,32.92,357425,33.002,33.002,32.9115,32.92,357425,0.0,1.0
2020-09-18,32.8893,33.04,32.8102,33.04,8585,32.8893,33.04,32.8102,33.04,8585,0.0,1.0
2020-09-21,32.675,32.72,32.47,32.475,55335,32.675,32.72,32.47,32.475,55335,0.0,1.0
2020-09-22,32.8403,32.89,32.63,32.63,13315,32.8403,32.89,32.63,32.63,13315,0.0,1.0
2020-09-23,32.53,32.77,32.41,32.77,2079,32.53,32.77,32.41,32.77,2079,0.0,1.0
2020-09-24,32.52,32.61,32.3418,32.43,9886,32.52,32.61,32.3418,32.43,9886,0.0,1.0
2020-09-25,32.7602,32.7602,32.52,32.52,452,32.7602,32.7602,32.52,32.52,452,0.0,1.0
2020-09-28,32.9456,33.06,32.89,33.01,3966,32.9456,33.06,32.89,33.01,3966,0.0,1.0
2020-09-29,32.9307,33.05,32.81,33.04,7918,32.9307,33.05,32.81,33.04,7918,0.0,1.0
2020-09-30,33.0416,33.19,33.0416,33.19,1232,33.0416,33.19,33.0416,33.19,1232,0.0,1.0
2020-10-01,33.0343,33.15,33.0343,33.11,8520,33.0343,33.15,33.0343,33.11,8520,0.0,1.0
2020-10-02,32.927,33.06,32.927,32.9899,5441,32.927,33.06,32.927,32.9899,5441,0.0,1.0
2020-10-05,33.1337,33.17,33.0001,33.13,2409,33.1337,33.17,33.0001,33.13,2409,0.0,1.0
2020-10-06,32.9786,33.26,32.9786,33.15,13714,32.9786,33.26,32.9786,33.15,13714,0.0,1.0
2020-10-07,33.2347,33.24,33.215,33.24,1552,33.2347,33.24,33.215,33.24,1552,0.0,1.0
2020-10-08,33.354,33.3985,33.3,33.38,2425,33.354,33.3985,33.3,33.38,2425,0.0,1.0
2020-10-09,33.5116,33.6,33.4001,33.51,20852,33.5116,33.6,33.4001,33.51,20852,0.0,1.0
2020-10-12,33.8,33.805,33.55,33.55,23076,33.8,33.805,33.55,33.55,23076,0.0,1.0
2020-10-13,33.6627,33.78,33.5901,33.78,2878,33.6627,33.78,33.5901,33.78,2878,0.0,1.0
2020-10-14,33.615,33.7083,33.575,33.575,16900,33.615,33.7083,33.575,33.575,16900,0.0,1.0
2020-10-15,33.5798,33.66,33.475,33.475,2423,33.5798,33.66,33.475,33.475,2423,0.0,1.0
2020-10-16,33.5848,33.68,33.5848,33.655,1661,33.5848,33.68,33.5848,33.655,1661,0.0,1.0
2020-10-19,33.3445,33.66,33.3445,33.66,2568,33.3445,33.66,33.3445,33.66,2568,0.0,1.0
2020-10-20,33.4234,33.61,33.3401,33.52,2728,33.4234,33.61,33.3401,33.52,2728,0.0,1.0
2020-10-21,33.4327,33.56,33.32,33.32,2863,33.4327,33.56,33.32,33.32,2863,0.0,1.0
2020-10-22,33.42,33.54,33.35,33.5399,3547,33.42,33.54,33.35,33.5399,3547,0.0,1.0
2020-10-23,33.5583,33.62,33.4019,33.62,5472,33.5583,33.62,33.4019,33.62,5472,0.0,1.0
2020-10-26,33.2614,33.33,33.1712,33.275,6206,33.2614,33.33,33.1712,33.275,6206,0.0,1.0
2020-10-27,33.2661,33.38,33.17,33.38,23348,33.2661,33.38,33.17,33.38,23348,0.0,1.0
2020-10-28,32.6612,33.0199,32.6612,33.0199,61141,32.6612,33.0199,32.6612,33.0199,61141,0.0,1.0
2020-10-29,32.9486,33.0499,32.9486,33.0499,142,32.9486,33.0499,32.9486,33.0499,142,0.0,1.0
2020-10-30,32.75,32.845,32.5301,32.845,54176,32.75,32.845,32.5301,32.845,54176,0.0,1.0
2020-11-02,32.9603,32.9603,32.9499,32.9499,757,32.9603,32.9603,32.9499,32.9499,757,0.0,1.0
2020-11-03,33.33,33.39,33.17,33.39,26905,33.33,33.39,33.17,33.39,26905,0.0,1.0
2020-11-04,33.57,33.75,33.52,33.7399,7478,33.57,33.75,33.52,33.7399,7478,0.0,1.0
2020-11-05,33.7274,33.92,33.64,33.92,6629,33.7274,33.92,33.64,33.92,6629,0.0,1.0
2020-11-06,33.73,33.775,33.7,33.775,845,33.73,33.775,33.7,33.775,845,0.0,1.0
2020-11-09,33.9552,34.0581,33.9552,34.0,826,33.9552,34.0581,33.9552,34.0,826,0.0,1.0
2020-11-10,33.9304,34.06,33.9304,34.06,342,33.9304,34.06,33.9304,34.06,342,0.0,1.0
2020-11-11,34.0302,34.1599,34.0302,34.06,3931,34.0302,34.1599,34.0302,34.06,3931,0.0,1.0
2020-11-12,33.8966,33.95,33.75,33.95,1304,33.8966,33.95,33.75,33.95,1304,0.0,1.0
2020-11-13,34.0927,34.13,34.08,34.11,17957,34.0927,34.13,34.08,34.11,17957,0.0,1.0
2020-11-16,34.1709,34.24,34.16,34.24,6551,34.1709,34.24,34.16,34.24,6551,0.0,1.0
2020-11-17,34.1441,34.23,34.03,34.05,6185,34.1441,34.23,34.03,34.05,6185,0.0,1.0
2020-11-18,34.13,34.2,34.09,34.16,9420,34.13,34.2,34.09,34.16,9420,0.0,1.0
2020-11-19,34.0949,34.0949,33.9905,34.0,679,34.0949,34.0949,33.9905,34.0,679,0.0,1.0
2020-11-20,34.0661,34.15,34.0661,34.15,899,34.0661,34.15,34.0661,34.15,899,0.0,1.0
2020-11-23,34.102,34.102,33.954,34.04,17824,34.102,34.102,33.954,34.04,17824,0.0,1.0
2020-11-24,34.2445,34.3199,34.1837,34.1837,3489,34.2445,34.3199,34.1837,34.1837,3489,0.0,1.0
2020-11-25,34.255,34.34,34.255,34.33,12675,34.255,34.34,34.255,34.33,12675,0.0,1.0
2020-11-27,34.2384,34.2446,34.2384,34.2446,302,34.2384,34.2446,34.2384,34.2446,302,0.0,1.0
2020-11-30,34.2564,34.33,34.1701,34.2,7970,34.2564,34.33,34.1701,34.2,7970,0.0,1.0
2020-12-01,34.3517,34.43,34.3517,34.355,1354,34.3517,34.43,34.3517,34.355,1354,0.0,1.0
2020-12-02,34.3344,34.35,34.3344,34.34,1360,34.3344,34.35,34.3344,34.34,1360,0.0,1.0
2020-12-03,34.3471,34.45,34.3,34.36,6620,34.3471,34.45,34.3,34.36,6620,0.0,1.0
2020-12-04,34.4999,34.4999,34.3118,34.4899,7730,34.4999,34.4999,34.3118,34.4899,7730,0.0,1.0
2020-12-07,34.3884,34.4799,34.38,34.39,1699,34.3884,34.4799,34.38,34.39,1699,0.0,1.0
2020-12-08,34.4327,34.5199,34.24,34.365,35860,34.4327,34.5199,34.24,34.365,35860,0.0,1.0
2020-12-09,34.29,34.473,34.26,34.473,4122,34.29,34.473,34.26,34.473,4122,0.0,1.0
2020-12-10,34.3525,34.4,34.3525,34.4,3864,34.3525,34.4,34.3525,34.4,3864,0.0,1.0
2020-12-11,34.2983,34.31,34.17,34.275,2801,34.2983,34.31,34.17,34.275,2801,0.0,1.0
2020-12-14,34.2668,34.3999,34.2668,34.3999,466,34.2668,34.3999,34.2668,34.3999,466,0.0,1.0
2020-12-15,34.3665,34.4581,34.29,34.37,17606,34.3665,34.4581,34.29,34.37,17606,0.0,1.0
2020-12-16,34.413,34.49,34.39,34.39,6608,34.413,34.49,34.39,34.39,6608,0.0,1.0
2020-12-17,34.52,34.52,34.3637,34.435,38861,34.52,34.52,34.3637,34.435,38861,0.0,1.0
2020-12-18,34.4793,34.4793,34.32,34.3391,97163,34.4793,34.4793,34.32,34.3391,97163,0.0,1.0
2020-12-21,34.2925,34.3698,34.2,34.2,40078,34.2925,34.3698,34.2,34.2,40078,0.0,1.0
2020-12-22,34.2981,34.39,34.2981,34.39,1768,34.2981,34.39,34.2981,34.39,1768,0.0,1.0
2020-12-23,34.365,34.4399,34.32,34.3614,5840,34.365,34.4399,34.32,34.3614,5840,0.0,1.0
2020-12-24,34.408,34.49,34.345,34.47,1678,34.408,34.49,34.345,34.47,1678,0.0,1.0
2020-12-28,34.48,34.485,34.42,34.42,3498,34.48,34.485,34.42,34.42,3498,0.0,1.0
2020-12-29,34.39,34.46,34.3601,34.46,521,34.39,34.46,34.3601,34.46,521,0.0,1.0
2020-12-30,34.4738,34.57,34.38,34.54,8567,34.4738,34.57,34.38,34.54,8567,0.0,1.0
2020-12-31,34.47,34.58,34.47,34.56,2949,34.47,34.58,34.47,34.56,2949,0.0,1.0
2021-01-04,34.3495,34.4734,34.24,34.43,28295,34.3495,34.4734,34.24,34.43,28295,0.0,1.0
2021-01-05,34.4389,34.45,34.3501,34.45,201909,34.4389,34.45,34.3501,34.45,201909,0.0,1.0
2021-01-06,34.4572,34.618,34.41,34.52,33398,34.4572,34.618,34.41,34.52,33398,0.0,1.0
2021-01-07,34.6157,34.68,34.5301,34.57,93338,34.6157,34.68,34.5301,34.57,93338,0.0,1.0
2021-01-08,34.64,34.64,34.5211,34.6,89719,34.64,34.64,34.5211,34.6,89719,0.0,1.0
2021-01-11,34.5448,34.67,34.5448,34.61,8696,34.5448,34.67,34.5448,34.61,8696,0.0,1.0
2021-01-12,34.5855,34.59,34.5775,34.59,68735,34.5855,34.59,34.5775,34.59,68735,0.0,1.0
2021-01-13,34.62,34.68,34.62,34.68,2808,34.62,34.68,34.62,34.68,2808,0.0,1.0
2021-01-14,34.568,34.69,34.568,34.63,3130,34.568,34.69,34.568,34.63,3130,0.0,1.0
2021-01-15,34.52,34.59,34.4901,34.5154,8665,34.52,34.59,34.4901,34.5154,8665,0.0,1.0
2021-01-19,34.56,34.5851,34.5201,34.5201,1764,34.56,34.5851,34.5201,34.5201,1764,0.0,1.0
2021-01-20,34.6998,34.72,34.6,34.6,3776,34.6998,34.72,34.6,34.6,3776,0.0,1.0
2021-01-21,34.707,34.78,34.6216,34.75,5563,34.707,34.78,34.6216,34.75,5563,0.0,1.0
2021-01-22,34.6897,34.72,34.64,34.64,8102,34.6897,34.72,34.64,34.64,8102,0.0,1.0
2021-01-25,34.6882,34.78,34.59,34.74,13330,34.6882,34.78,34.59,34.74,13330,0.0,1.0
2021-01-26,34.6712,34.8,34.64,34.6401,5169,34.6712,34.8,34.64,34.6401,5169,0.0,1.0
2021-01-27,34.3484,34.5298,34.3484,34.52,2690,34.3484,34.5298,34.3484,34.52,2690,0.0,1.0
2021-01-28,34.4773,34.58,34.4773,34.58,2311,34.4773,34.58,34.4773,34.58,2311,0.0,1.0
2021-01-29,34.3091,34.5,34.22,34.5,14681,34.3091,34.5,34.22,34.5,14681,0.0,1.0
2021-02-01,34.55,34.55,34.2875,34.2875,17678,34.55,34.55,34.2875,34.2875,17678,0.0,1.0
2021-02-02,34.6264,34.73,34.6264,34.66,11740,34.6264,34.73,34.6264,34.66,11740,0.0,1.0
2021-02-03,34.6861,34.78,34.58,34.58,7363,34.6861,34.78,34.58,34.58,7363,0.0,1.0
2021-02-04,34.7454,34.7454,34.7454,34.7454,61,34.7454,34.7454,34.7454,34.7454,61,0.0,1.0
2021-02-05,34.7907,34.88,34.7201,34.737,11091,34.7907,34.88,34.7201,34.737,11091,0.0,1.0
2021-02-08,34.8266,34.8266,34.74,34.74,2143,34.8266,34.8266,34.74,34.74,2143,0.0,1.0
2021-02-09,34.824,34.92,34.758,34.7775,5511,34.824,34.92,34.758,34.7775,5511,0.0,1.0
2021-02-10,34.8297,34.93,34.8,34.92,27313,34.8297,34.93,34.8,34.92,27313,0.0,1.0
2021-02-11,34.93,34.93,34.73,34.83,17778,34.93,34.93,34.73,34.83,17778,0.0,1.0
2021-02-12,34.9079,35.02,34.8694,34.8694,8760,34.9079,35.02,34.8694,34.8694,8760,0.0,1.0
2021-02-16,34.9,34.98,34.81,34.94,13512,34.9,34.98,34.81,34.94,13512,0.0,1.0
2021-02-17,34.91,35.0,34.812,34.86,21532,34.91,35.0,34.812,34.86,21532,0.0,1.0
2021-02-18,34.8812,34.98,34.8,34.86,10428,34.8812,34.98,34.8,34.86,10428,0.0,1.0
2021-02-19,34.8931,34.98,34.8018,34.82,6039,34.8931,34.98,34.8018,34.82,6039,0.0,1.0
2021-02-22,34.86,34.99,34.78,34.78,2110,34.86,34.99,34.78,34.78,2110,0.0,1.0
2021-02-23,34.93,34.97,34.7101,34.86,7341,34.93,34.97,34.7101,34.86,7341,0.0,1.0
2021-02-24,34.97,35.05,34.78,34.78,9347,34.97,35.05,34.78,34.78,9347,0.0,1.0
2021-02-25,34.7375,34.93,34.6842,34.89,16159,34.7375,34.93,34.6842,34.89,16159,0.0,1.0
2021-02-26,34.7972,34.88,34.72,34.72,1713,34.7972,34.88,34.72,34.72,1713,0.0,1.0
2021-03-01,34.88,35.0499,34.81,34.83,43853,34.88,35.0499,34.81,34.83,43853,0.0,1.0
2021-03-02,34.9867,35.0,34.95,34.95,1786,34.9867,35.0,34.95,34.95,1786,0.0,1.0
2021-03-03,34.875,34.998,34.875,34.9571,2991,34.875,34.998,34.875,34.9571,2991,0.0,1.0
2021-03-04,34.6858,34.6858,34.6858,34.6858,2991,34.6858,34.6858,34.6858,34.6858,2991,0.0,1.0
2021-03-05,34.9018,35.0,34.72,34.77,3185,34.9018,35.0,34.72,34.77,3185,0.0,1.0
2021-03-08,34.8893,34.89,34.8893,34.89,4289,34.8893,34.89,34.8893,34.89,4289,0.0,1.0
2021-03-09,34.9774,35.07,34.87,34.87,3439,34.9774,35.07,34.87,34.87,3439,0.0,1.0
2021-03-10,35.0083,35.1,34.93,35.01,17072,35.0083,35.1,34.93,35.01,17072,0.0,1.0
2021-03-11,35.05,35.1499,35.05,35.1499,594,35.05,35.1499,35.05,35.1499,594,0.0,1.0
2021-03-12,35.0756,35.0756,34.95,34.95,1754,35.0756,35.0756,34.95,34.95,1754,0.0,1.0
2021-03-15,35.1201,35.1201,35.0,35.0,853,35.1201,35.1201,35.0,35.0,853,0.0,1.0
2021-03-16,35.1197,35.22,35.0317,35.21,10587,35.1197,35.22,35.0317,35.21,10587,0.0,1.0
2021-03-17,35.14,35.14,35.02,35.1,960,35.14,35.14,35.02,35.1,960,0.0,1.0
2021-03-18,35.13,35.16,35.13,35.16,557,35.13,35.16,35.13,35.16,557,0.0,1.0
2021-03-19,35.1116,35.21,35.07,35.07,2239,35.1116,35.21,35.07,35.07,2239,0.0,1.0
2021-03-22,35.1602,35.2499,35.1602,35.2499,700,35.1602,35.2499,35.1602,35.2499,700,0.0,1.0
2021-03-23,35.1293,35.21,34.94,34.94,8746,35.1293,35.21,34.94,34.94,8746,0.0,1.0
2021-03-24,35.12,35.1645,35.12,35.1645,723,35.12,35.1645,35.12,35.1645,723,0.0,1.0
2021-03-25,35.1502,35.1502,35.052,35.052,717,35.1502,35.1502,35.052,35.052,717,0.0,1.0
2021-03-26,35.19,35.19,35.072,35.0801,1915,35.19,35.19,35.072,35.0801,1915,0.0,1.0
2021-03-29,35.18,35.18,35.082,35.18,1060,35.18,35.18,35.082,35.18,1060,0.0,1.0
2021-03-30,35.1963,35.28,35.11,35.11,26665,35.1963,35.28,35.11,35.11,26665,0.0,1.0
2021-03-31,35.22,35.22,35.135,35.14,2520,35.22,35.22,35.135,35.14,2520,0.0,1.0
2021-04-01,35.24,35.24,35.235,35.235,731,35.24,35.24,35.235,35.235,731,0.0,1.0
2021-04-05,35.2549,35.26,35.165,35.26,18559,35.2549,35.26,35.165,35.26,18559,0.0,1.0
2021-04-06,35.2582,35.26,35.175,35.18,1989,35.2582,35.26,35.175,35.18,1989,0.0,1.0
2021-04-07,35.26,35.26,35.26,35.26,26,35.26,35.26,35.26,35.26,26,0.0,1.0
2021-04-08,35.26,35.3594,35.17,35.25,17125,35.26,35.3594,35.17,35.25,17125,0.0,1.0
2021-04-09,35.2748,35.2748,35.17,35.27,13182,35.2748,35.2748,35.17,35.27,13182,0.0,1.0
2021-04-12,35.2751,35.2751,35.19,35.2,1900,35.2751,35.2751,35.19,35.2,1900,0.0,1.0
2021-04-13,35.28,35.36,35.1829,35.36,3769,35.28,35.36,35.1829,35.36,3769,0.0,1.0
2021-04-14,35.2752,35.378,35.19,35.378,1527,35.2752,35.378,35.19,35.378,1527,0.0,1.0
2021-04-15,35.28,35.28,35.18,35.18,8255,35.28,35.28,35.18,35.18,8255,0.0,1.0
2021-04-16,35.2847,35.285,35.2,35.28,667,35.2847,35.285,35.2,35.28,667,0.0,1.0
2021-04-19,35.28,35.38,35.25,35.36,15431,35.28,35.38,35.25,35.36,15431,0.0,1.0
2021-04-20,35.2749,35.275,35.1801,35.1801,44340,35.2749,35.275,35.1801,35.1801,44340,0.0,1.0
2021-04-21,35.29,35.3792,35.247,35.28,8607,35.29,35.3792,35.247,35.28,8607,0.0,1.0
2021-04-22,35.28,35.3126,35.1906,35.21,120965,35.28,35.3126,35.1906,35.21,120965,0.0,1.0
2021-04-23,35.2948,35.2948,35.2948,35.2948,27,35.2948,35.2948,35.2948,35.2948,27,0.0,1.0
2021-04-26,35.29,35.29,35.29,35.29,31,35.29,35.29,35.29,35.29,31,0.0,1.0
2021-04-27,35.29,35.37,35.1901,35.21,10315,35.29,35.37,35.1901,35.21,10315,0.0,1.0
2021-04-28,35.29,35.29,35.29,35.29,1178,35.29,35.29,35.29,35.29,1178,0.0,1.0
2021-04-29,35.29,35.39,35.21,35.305,13836,35.29,35.39,35.21,35.305,13836,0.0,1.0
2021-04-30,35.29,35.39,35.19,35.39,5097,35.29,35.39,35.19,35.39,5097,0.0,1.0
2021-05-03,35.295,35.37,35.2,35.29,1284,35.295,35.37,35.2,35.29,1284,0.0,1.0
2021-05-04,35.38,35.38,35.24,35.38,4115,35.38,35.38,35.24,35.38,4115,0.0,1.0
2021-05-05,35.39,35.39,35.21,35.22,1108,35.39,35.39,35.21,35.22,1108,0.0,1.0
2021-05-06,35.2902,35.41,35.21,35.29,9551,35.2902,35.41,35.21,35.29,9551,0.0,1.0
2021-05-07,35.3,35.39,35.2001,35.38,2721,35.3,35.39,35.2001,35.38,2721,0.0,1.0
2021-05-10,35.32,35.38,35.26,35.29,9758,35.32,35.38,35.26,35.29,9758,0.0,1.0
2021-05-11,35.37,35.3787,35.21,35.28,11285,35.37,35.3787,35.21,35.28,11285,0.0,1.0
2021-05-12,35.31,35.37,35.31,35.37,1287,35.31,35.37,35.31,35.37,1287,0.0,1.0
2021-05-13,35.32,35.37,35.32,35.37,825,35.32,35.37,35.32,35.37,825,0.0,1.0
2021-05-14,35.2902,35.4,35.25,35.3741,7091,35.2902,35.4,35.25,35.3741,7091,0.0,1.0
2021-05-17,35.295,35.38,35.27,35.38,16852,35.295,35.38,35.27,35.38,16852,0.0,1.0
2021-05-18,35.305,35.38,35.23,35.23,4265,35.305,35.38,35.23,35.23,4265,0.0,1.0
2021-05-19,35.305,35.38,35.28,35.3785,3033,35.305,35.38,35.28,35.3785,3033,0.0,1.0
2021-05-20,35.36,35.3998,35.3228,35.38,43758,35.36,35.3998,35.3228,35.38,43758,0.0,1.0
2021-05-21,35.3995,35.3995,35.315,35.39,160653,35.3995,35.3995,35.315,35.39,160653,0.0,1.0
2021-05-24,35.58,35.66,35.269,35.37,362728,35.58,35.66,35.269,35.37,362728,0.0,1.0
2021-05-25,35.55,35.67,35.46,35.67,152904,35.55,35.67,35.46,35.67,152904,0.0,1.0
2021-05-26,35.61,35.64,35.4814,35.59,132977,35.61,35.64,35.4814,35.59,132977,0.0,1.0
2021-05-27,35.68,35.709,35.6202,35.69,62031,35.68,35.709,35.6202,35.69,62031,0.0,1.0
2021-05-28,35.7136,35.78,35.7,35.75,82569,35.7136,35.78,35.7,35.75,82569,0.0,1.0
2021-06-01,35.46,35.92,35.46,35.89,230694,35.46,35.92,35.46,35.89,230694,0.0,1.0
2021-06-02,35.52,35.759,35.52,35.66,225188,35.52,35.759,35.52,35.66,225188,0.0,1.0
2021-06-03,35.61,35.66,35.515,35.549,24466,35.61,35.66,35.515,35.549,24466,0.0,1.0
2021-06-04,35.81,35.83,35.6461,35.73,52485,35.81,35.83,35.6461,35.73,52485,0.0,1.0
2021-06-07,35.835,35.84,35.75,35.82,71404,35.835,35.84,35.75,35.82,71404,0.0,1.0
2021-06-08,35.85,35.8899,35.73,35.78,91427,35.85,35.8899,35.73,35.78,91427,0.0,1.0
2021-06-09,35.83,35.915,35.8,35.895,183736,35.83,35.915,35.8,35.895,183736,0.0,1.0
2021-06-10,35.9032,35.979,35.8499,35.9,19196,35.9032,35.979,35.8499,35.9,19196,0.0,1.0
2021-06-11,35.996,35.996,35.89,35.97,42810,35.996,35.996,35.89,35.97,42810,0.0,1.0
2021-06-14,35.9752,35.99,35.86,35.95,12035,35.9752,35.99,35.86,35.95,12035,0.0,1.0
2021-06-15,35.94,36.05,35.9,36.05,23589,35.94,36.05,35.9,36.05,23589,0.0,1.0
2021-06-16,35.8346,35.9999,35.65,35.945,30754,35.8346,35.9999,35.65,35.945,30754,0.0,1.0
2021-06-17,35.857,35.91,35.72,35.85,10276,35.857,35.91,35.72,35.85,10276,0.0,1.0
2021-06-18,35.56,35.68,35.56,35.68,10270,35.56,35.68,35.56,35.68,10270,0.0,1.0
2021-06-21,35.79,35.9,35.68,35.68,78899,35.79,35.9,35.68,35.68,78899,0.0,1.0
2021-06-22,35.983,36.0899,35.78,35.85,29578,35.983,36.0899,35.78,35.85,29578,0.0,1.0
2021-06-23,35.97,36.069,35.915,35.99,50982,35.97,36.069,35.915,35.99,50982,0.0,1.0
2021-06-24,36.0902,36.105,36.02,36.02,3605,36.0902,36.105,36.02,36.02,3605,0.0,1.0
2021-06-25,36.1651,36.23,36.09,36.21,6139,36.1651,36.23,36.09,36.21,6139,0.0,1.0
2021-06-28,36.1968,36.26,36.09,36.26,12199,36.1968,36.26,36.09,36.26,12199,0.0,1.0
2021-06-29,36.15,36.3,36.13,36.18,21999,36.15,36.3,36.13,36.18,21999,0.0,1.0
2021-06-30,36.17,36.2799,36.1,36.1,5994,36.17,36.2799,36.1,36.1,5994,0.0,1.0
2021-07-01,36.3148,36.362,36.22,36.3486,19651,36.3148,36.362,36.22,36.3486,19651,0.0,1.0
2021-07-02,36.49,36.52,36.34,36.395,6850,36.49,36.52,36.34,36.395,6850,0.0,1.0
2021-07-06,36.4229,36.4987,36.26,36.425,7548,36.4229,36.4987,36.26,36.425,7548,0.0,1.0
2021-07-07,36.4872,36.51,36.345,36.45,30138,36.4872,36.51,36.345,36.45,30138,0.0,1.0
2021-07-08,36.33,36.33,36.13,36.13,26847,36.33,36.33,36.13,36.13,26847,0.0,1.0
2021-07-09,36.5397,36.58,36.44,36.522,3556,36.5397,36.58,36.44,36.522,3556,0.0,1.0
2021-07-12,36.5959,36.62,36.475,36.62,2067,36.5959,36.62,36.475,36.62,2067,0.0,1.0
2021-07-13,36.4931,36.62,36.49,36.62,3522,36.4931,36.62,36.49,36.62,3522,0.0,1.0
2021-07-14,36.46,36.68,36.46,36.68,21478,36.46,36.68,36.46,36.68,21478,0.0,1.0
2021-07-15,36.4623,36.5399,36.425,36.5399,3144,36.4623,36.5399,36.425,36.5399,3144,0.0,1.0
2021-07-16,36.3093,36.61,36.3093,36.61,14778,36.3093,36.61,36.3093,36.61,14778,0.0,1.0
2021-07-19,36.0,36.0088,35.77,35.85,61536,36.0,36.0088,35.77,35.85,61536,0.0,1.0
2021-07-20,36.3041,36.35,36.215,36.215,824,36.3041,36.35,36.215,36.215,824,0.0,1.0
2021-07-21,36.4614,36.4614,36.34,36.34,5255,36.4614,36.4614,36.34,36.34,5255,0.0,1.0
2021-07-22,36.5048,36.5587,36.5048,36.5199,705,36.5048,36.5587,36.5048,36.5199,705,0.0,1.0
2021-07-23,36.7013,36.7013,36.7013,36.7013,85,36.7013,36.7013,36.7013,36.7013,85,0.0,1.0
2021-07-26,36.7301,36.758,36.65,36.65,1250,36.7301,36.758,36.65,36.65,1250,0.0,1.0
2021-07-27,36.6139,36.6799,36.52,36.6799,27871,36.6139,36.6799,36.52,36.6799,27871,0.0,1.0
2021-07-28,36.645,36.7,36.54,36.54,12407,36.645,36.7,36.54,36.54,12407,0.0,1.0
2021-07-29,36.7316,36.817,36.64,36.64,39441,36.7316,36.817,36.64,36.64,39441,0.0,1.0
2021-07-30,36.6267,36.7,36.6267,36.65,4975,36.6267,36.7,36.6267,36.65,4975,0.0,1.0
2021-08-02,36.5772,36.6989,36.5772,36.58,1200,36.5772,36.6989,36.5772,36.58,1200,0.0,1.0
2021-08-03,36.7524,36.7699,36.65,36.65,795,36.7524,36.7699,36.65,36.65,795,0.0,1.0
2021-08-04,36.6886,36.78,36.67,36.73,5255,36.6886,36.78,36.67,36.73,5255,0.0,1.0
2021-08-05,36.7886,36.82,36.71,36.81,10819,36.7886,36.82,36.71,36.81,10819,0.0,1.0
2021-08-06,36.85,36.87,36.7807,36.87,1182,36.85,36.87,36.7807,36.87,1182,0.0,1.0
2021-08-09,36.86,36.875,36.805,36.85,2760,36.86,36.875,36.805,36.85,2760,0.0,1.0
2021-08-10,36.8329,36.91,36.815,36.835,11118,36.8329,36.91,36.815,36.835,11118,0.0,1.0
2021-08-11,36.935,36.935,36.82,36.88,1122,36.935,36.935,36.82,36.88,1122,0.0,1.0
2021-08-12,36.93,36.95,36.89,36.91,1947,36.93,36.95,36.89,36.91,1947,0.0,1.0
2021-08-13,36.9558,37.04,36.92,37.04,4964,36.9558,37.04,36.92,37.04,4964,0.0,1.0
2021-08-16,37.0242,37.035,36.95,36.95,1341,37.0242,37.035,36.95,36.95,1341,0.0,1.0
2021-08-17,36.8771,36.93,36.77,36.87,2739,36.8771,36.93,36.77,36.87,2739,0.0,1.0
2021-08-18,36.656,36.909,36.656,36.873,8588,36.656,36.909,36.656,36.873,8588,0.0,1.0
2021-08-19,36.62,36.69,36.5801,36.63,14659,36.62,36.69,36.5801,36.63,14659,0.0,1.0
2021-08-20,36.8705,36.8705,36.76,36.76,2230,36.8705,36.8705,36.76,36.76,2230,0.0,1.0
2021-08-23,37.0513,37.1,36.975,36.975,1397,37.0513,37.1,36.975,36.975,1397,0.0,1.0
2021-08-24,37.0477,37.105,36.96,36.98,11565,37.0477,37.105,36.96,36.98,11565,0.0,1.0
2021-08-25,37.1075,37.15,37.065,37.065,936,37.1075,37.15,37.065,37.065,936,0.0,1.0
2021-08-26,37.015,37.11,37.01,37.01,2955,37.015,37.11,37.01,37.01,2955,0.0,1.0
2021-08-27,37.1746,37.1746,37.0901,37.12,42302,37.1746,37.1746,37.0901,37.12,42302,0.0,1.0
2021-08-30,37.29,37.32,37.29,37.32,369,37.29,37.32,37.29,37.32,369,0.0,1.0
2021-08-31,37.2128,37.27,37.13,37.195,2246,37.2128,37.27,37.13,37.195,2246,0.0,1.0
2021-09-01,37.227,37.29,37.18,37.262,991,37.227,37.29,37.18,37.262,991,0.0,1.0
2021-09-02,37.2334,37.2334,37.1501,37.2101,6466,37.2334,37.2334,37.1501,37.2101,6466,0.0,1.0
2021-09-03,37.21,37.2899,37.12,37.1401,9924,37.21,37.2899,37.12,37.1401,9924,0.0,1.0
2021-09-07,37.1336,37.18,37.105,37.1201,27509,37.1336,37.18,37.105,37.1201,27509,0.0,1.0
2021-09-08,37.1052,37.114,37.01,37.01,5203,37.1052,37.114,37.01,37.01,5203,0.0,1.0
2021-09-09,37.0225,37.2,37.0225,37.2,4437,37.0225,37.2,37.0225,37.2,4437,0.0,1.0
2021-09-10,36.8716,37.01,36.8716,36.99,2772,36.8716,37.01,36.8716,36.99,2772,0.0,1.0
2021-09-13,36.9326,36.9326,36.9326,36.9326,32,36.9326,36.9326,36.9326,36.9326,32,0.0,1.0
2021-09-14,36.8436,36.9,36.8436,36.9,2451,36.8436,36.9,36.8436,36.9,2451,0.0,1.0
2021-09-15,36.98,37.0899,36.86,36.87,137546,36.98,37.0899,36.86,36.87,137546,0.0,1.0
2021-09-16,37.0023,37.0799,36.91,36.91,3975,37.0023,37.0799,36.91,36.91,3975,0.0,1.0
2021-09-17,36.8308,36.86,36.78,36.86,6441,36.8308,36.86,36.78,36.86,6441,0.0,1.0
2021-09-20,36.459,36.459,36.18,36.36,2396,36.459,36.459,36.18,36.36,2396,0.0,1.0
2021-09-21,36.55,36.6,36.43,36.55,9946,36.55,36.6,36.43,36.55,9946,0.0,1.0
2021-09-22,36.6961,36.76,36.57,36.6,34121,36.6961,36.76,36.57,36.6,34121,0.0,1.0
2021-09-23,37.0009,37.005,36.93,36.95,2839,37.0009,37.005,36.93,36.95,2839,0.0,1.0
2021-09-24,36.9949,36.9949,36.84,36.84,1835,36.9949,36.9949,36.84,36.84,1835,0.0,1.0
2021-09-27,36.9362,37.01,36.91,36.91,22937,36.9362,37.01,36.91,36.91,22937,0.0,1.0
2021-09-28,36.5085,36.59,36.5001,36.59,1891,36.5085,36.59,36.5001,36.59,1891,0.0,1.0
2021-09-29,36.65,36.68,36.65,36.65,5061,36.65,36.68,36.65,36.65,5061,0.0,1.0
2021-09-30,36.3454,36.55,36.3454,36.55,200,36.3454,36.55,36.3454,36.55,200,0.0,1.0
2021-10-01,36.5654,36.63,36.3697,36.3697,7593,36.5654,36.63,36.3697,36.3697,7593,0.0,1.0
2021-10-04,36.2774,36.5799,36.1901,36.47,6389,36.2774,36.5799,36.1901,36.47,6389,0.0,1.0
2021-10-05,36.5259,36.649,36.39,36.39,26330,36.5259,36.649,36.39,36.39,26330,0.0,1.0
2021-10-06,36.5927,36.5927,36.31,36.31,3669,36.5927,36.5927,36.31,36.31,3669,0.0,1.0
2021-10-07,36.7922,36.858,36.7922,36.858,1044,36.7922,36.858,36.7922,36.858,1044,0.0,1.0
2021-10-08,36.7562,36.76,36.75,36.76,711,36.7562,36.76,36.75,36.76,711,0.0,1.0
2021-10-11,36.6362,36.83,36.6362,36.83,482,36.6362,36.83,36.6362,36.83,482,0.0,1.0
2021-10-12,36.6036,36.65,36.6036,36.65,1412,36.6036,36.65,36.6036,36.65,1412,0.0,1.0
2021-10-13,36.681,36.681,36.611,36.611,405,36.681,36.681,36.611,36.611,405,0.0,1.0
2021-10-14,37.0138,37.0138,36.9,36.9,988,37.0138,37.0138,36.9,36.9,988,0.0,1.0
2021-10-15,37.1348,37.1799,37.11,37.11,2100,37.1348,37.1799,37.11,37.11,2100,0.0,1.0
2021-10-18,37.226,37.24,37.15,37.15,17452,37.226,37.24,37.15,37.15,17452,0.0,1.0
2021-10-19,37.3311,37.34,37.24,37.34,18651,37.3311,37.34,37.24,37.34,18651,0.0,1.0
2021-10-20,37.3951,37.45,37.37,37.44,4275,37.3951,37.45,37.37,37.44,4275,0.0,1.0
2021-10-21,37.4657,37.47,37.3601,37.3601,2159,37.4657,37.47,37.3601,37.3601,2159,0.0,1.0
2021-10-22,37.4645,37.4645,37.41,37.45,5864,37.4645,37.4645,37.41,37.45,5864,0.0,1.0
2021-10-25,37.5455,37.5455,37.42,37.42,1554,37.5455,37.5455,37.42,37.42,1554,0.0,1.0
2021-10-26,37.5616,37.61,37.54,37.61,25823,37.5616,37.61,37.54,37.61,25823,0.0,1.0
2021-10-27,37.4507,37.56,37.4507,37.56,1210,37.4507,37.56,37.4507,37.56,1210,0.0,1.0
2021-10-28,37.6,37.6,37.6,37.6,78,37.6,37.6,37.6,37.6,78,0.0,1.0
2021-10-29,37.646,37.66,37.6,37.6,4127,37.646,37.66,37.6,37.6,4127,0.0,1.0
2021-11-01,37.6586,37.7,37.61,37.64,3748,37.6586,37.7,37.61,37.64,3748,0.0,1.0
2021-11-02,37.7371,37.77,37.7,37.7,1547,37.7371,37.77,37.7,37.7,1547,0.0,1.0
2021-11-03,37.84,37.84,37.82,37.82,611,37.84,37.84,37.82,37.82,611,0.0,1.0
2021-11-04,37.8634,37.89,37.79,37.85,4520,37.8634,37.89,37.79,37.85,4520,0.0,1.0
2021-11-05,37.9116,37.95,37.89,37.89,1050,37.9116,37.95,37.89,37.89,1050,0.0,1.0
2021-11-08,37.94,37.9499,37.93,37.9499,21126,37.94,37.9499,37.93,37.9499,21126,0.0,1.0
2021-11-09,37.8584,37.86,37.8282,37.86,1120,37.8584,37.86,37.8282,37.86,1120,0.0,1.0
2021-11-10,37.7737,37.89,37.71,37.89,8923,37.7737,37.89,37.71,37.89,8923,0.0,1.0
2021-11-11,37.784,37.84,37.784,37.84,2391,37.784,37.84,37.784,37.84,2391,0.0,1.0
2021-11-12,37.8887,37.8887,37.83,37.83,3559,37.8887,37.8887,37.83,37.83,3559,0.0,1.0
2021-11-15,37.92,37.92,37.88,37.88,3029,37.92,37.92,37.88,37.88,3029,0.0,1.0
2021-11-16,37.9502,37.9993,37.9502,37.975,3200,37.9502,37.9993,37.9502,37.975,3200,0.0,1.0
2021-11-17,37.8881,37.92,37.83,37.92,3916,37.8881,37.92,37.83,37.92,3916,0.0,1.0
2021-11-18,37.9177,37.95,37.8207,37.8207,3097,37.9177,37.95,37.8207,37.8207,3097,0.0,1.0
2021-11-19,37.8886,37.91,37.88,37.91,1753,37.8886,37.91,37.88,37.91,1753,0.0,1.0
2021-11-22,37.8458,37.99,37.8458,37.99,6184,37.8458,37.99,37.8458,37.99,6184,0.0,1.0
2021-11-23,37.8862,37.8862,37.7601,37.86,8315,37.8862,37.8862,37.7601,37.86,8315,0.0,1.0
2021-11-24,37.9317,37.9317,37.76,37.76,4426,37.9317,37.9317,37.76,37.76,4426,0.0,1.0
2021-11-26,37.473,37.62,37.473,37.4854,10303,37.473,37.62,37.473,37.4854,10303,0.0,1.0
2021-11-29,37.7796,37.7796,37.7,37.7,231,37.7796,37.7796,37.7,37.7,231,0.0,1.0
2021-11-30,37.3968,37.6899,37.3876,37.6899,3810,37.3968,37.6899,37.3876,37.6899,3810,0.0,1.0
2021-12-01,37.1851,37.68,37.1851,37.68,6048,37.1851,37.68,37.1851,37.68,6048,0.0,1.0
2021-12-02,37.3905,37.3905,37.3272,37.3272,1452,37.3905,37.3905,37.3272,37.3272,1452,0.0,1.0
2021-12-03,37.1916,37.1916,37.06,37.1108,1363,37.1916,37.1916,37.06,37.1108,1363,0.0,1.0
2021-12-06,37.4811,37.4811,37.34,37.34,2933,37.4811,37.4811,37.34,37.34,2933,0.0,1.0
2021-12-07,37.8431,37.8431,37.745,37.745,9871,37.8431,37.8431,37.745,37.745,9871,0.0,1.0
2021-12-08,37.9674,37.97,37.8,37.8,2385,37.9674,37.97,37.8,37.8,2385,0.0,1.0
2021-12-09,37.8812,37.92,37.8812,37.9,12691,37.8812,37.92,37.8812,37.9,12691,0.0,1.0
2021-12-10,37.9993,38.02,37.86,38.02,7930,37.9993,38.02,37.86,38.02,7930,0.0,1.0
2021-12-13,37.8534,37.86,37.8534,37.86,1838,37.8534,37.86,37.8534,37.86,1838,0.0,1.0
2021-12-14,37.7352,37.79,37.63,37.63,5618,37.7352,37.79,37.63,37.63,5618,0.0,1.0
2021-12-15,37.9886,37.9886,37.67,37.67,733,37.9886,37.9886,37.67,37.67,733,0.0,1.0
2021-12-16,37.8598,37.8598,37.8598,37.8598,138,37.8598,37.8598,37.8598,37.8598,138,0.0,1.0
2021-12-17,37.7042,37.78,37.66,37.66,1623,37.7042,37.78,37.66,37.66,1623,0.0,1.0
2021-12-20,37.5161,37.5161,35.92,35.92,32652,37.5161,37.5161,35.92,35.92,32652,0.0,1.0
2021-12-21,37.7774,37.7774,37.58,37.58,1902,37.7774,37.7774,37.58,37.58,1902,0.0,1.0
2021-12-22,37.9681,37.9681,37.75,37.75,769,37.9681,37.9681,37.75,37.75,769,0.0,1.0
2021-12-23,38.0752,38.0752,38.02,38.02,1886,38.0752,38.0752,38.02,38.02,1886,0.0,1.0
2021-12-27,38.2451,38.2451,38.16,38.16,1192,38.2451,38.2451,38.16,38.16,1192,0.0,1.0
2021-12-28,38.2752,38.2752,38.2,38.22,2035,38.2752,38.2752,38.2,38.22,2035,0.0,1.0
2021-12-29,38.3076,38.3199,38.23,38.3199,3675,38.3076,38.3199,38.23,38.3199,3675,0.0,1.0
2021-12-30,38.2936,38.3125,38.26,38.3125,1535,38.2936,38.3125,38.26,38.3125,1535,0.0,1.0
2021-12-31,38.2611,38.3,38.24,38.3,648,38.2611,38.3,38.24,38.3,648,0.0,1.0
2022-01-03,38.3307,38.3307,38.224,38.24,28615,38.3307,38.3307,38.224,38.24,28615,0.0,1.0
2022-01-04,38.325,38.33,38.26,38.33,5535,38.325,38.33,38.26,38.33,5535,0.0,1.0
2022-01-05,38.1034,38.2,38.08,38.16,5043,38.1034,38.2,38.08,38.16,5043,0.0,1.0
2022-01-06,38.0547,38.09,38.02,38.08,5867,38.0547,38.09,38.02,38.08,5867,0.0,1.0
2022-01-07,38.0,38.07,38.0,38.01,52298,38.0,38.07,38.0,38.01,52298,0.0,1.0
2022-01-10,38.0518,38.0518,37.73,37.77,5868,38.0518,38.0518,37.73,37.77,5868,0.0,1.0
2022-01-11,38.2019,38.23,37.96,37.96,4706,38.2019,38.23,37.96,37.96,4706,0.0,1.0
2022-01-12,38.2311,38.25,38.2311,38.25,526,38.2311,38.25,38.2311,38.25,526,0.0,1.0
2022-01-13,38.0207,38.22,38.0207,38.2112,7686,38.0207,38.22,38.0207,38.2112,7686,0.0,1.0
2022-01-14,38.062,38.062,38.062,38.062,89,38.062,38.062,38.062,38.062,89,0.0,1.0
2022-01-18,37.7311,37.89,37.7311,37.89,21441,37.7311,37.89,37.7311,37.89,21441,0.0,1.0
2022-01-19,37.6029,37.9,37.6029,37.9,2611,37.6029,37.9,37.6029,37.9,2611,0.0,1.0
2022-01-20,37.45,37.84,37.45,37.76,6431,37.45,37.84,37.45,37.76,6431,0.0,1.0
2022-01-21,37.05,37.1912,37.04,37.1912,9754,37.05,37.1912,37.04,37.1912,9754,0.0,1.0
2022-01-24,37.0225,37.0225,36.07,36.55,25891,37.0225,37.0225,36.07,36.55,25891,0.0,1.0
2022-01-25,36.7829,36.99,36.49,36.62,26446,36.7829,36.99,36.49,36.62,26446,0.0,1.0
2022-01-26,36.7384,37.165,36.605,37.07,6793,36.7384,37.165,36.605,37.07,6793,0.0,1.0
2022-01-27,36.6675,36.99,36.5212,36.98,3262,36.6675,36.99,36.5212,36.98,3262,0.0,1.0
2022-01-28,37.2,37.2,36.54,36.54,9103,37.2,37.2,36.54,36.54,9103,0.0,1.0
2022-01-31,37.5698,37.5698,37.045,37.175,3851,37.5698,37.5698,37.045,37.175,3851,0.0,1.0
2022-02-01,37.7657,37.7657,37.52,37.52,5174,37.7657,37.7657,37.52,37.52,5174,0.0,1.0
2022-02-02,37.93,37.978,37.77,37.815,2558,37.93,37.978,37.77,37.815,2558,0.0,1.0
2022-02-03,37.4235,37.72,37.4235,37.65,4125,37.4235,37.72,37.4235,37.65,4125,0.0,1.0
2022-02-04,37.6,37.69,37.36,37.43,12502,37.6,37.69,37.36,37.43,12502,0.0,1.0
2022-02-07,37.4607,37.4607,37.45,37.45,2296,37.4607,37.4607,37.45,37.45,2296,0.0,1.0
2022-02-08,37.7017,37.7017,37.58,37.61,583,37.7017,37.7017,37.58,37.61,583,0.0,1.0
2022-02-09,37.9385,37.99,37.9,37.91,2751,37.9385,37.99,37.9,37.91,2751,0.0,1.0
2022-02-10,37.585,37.89,37.5138,37.86,25183,37.585,37.89,37.5138,37.86,25183,0.0,1.0
2022-02-11,37.2266,37.31,37.11,37.27,3604,37.2266,37.31,37.11,37.27,3604,0.0,1.0
2022-02-14,37.1206,37.15,37.0,37.0,2891,37.1206,37.15,37.0,37.0,2891,0.0,1.0
2022-02-15,37.4566,37.46,37.33,37.33,1144,37.4566,37.46,37.33,37.33,1144,0.0,1.0
2022-02-16,37.49,37.54,37.3,37.37,5118,37.49,37.54,37.3,37.37,5118,0.0,1.0
2022-02-17,37.0273,37.34,37.0273,37.13,8031,37.0273,37.34,37.0273,37.13,8031,0.0,1.0
2022-02-18,36.8775,37.1431,36.8101,37.0,9422,36.8775,37.1431,36.8101,37.0,9422,0.0,1.0
2022-02-22,36.62,36.7901,36.53,36.71,12159,36.62,36.7901,36.53,36.71,12159,0.0,1.0
2022-02-23,36.25,36.88,36.2,36.7,13355,36.25,36.88,36.2,36.7,13355,0.0,1.0
2022-02-24,36.5226,36.5226,35.65,35.66,2559,36.5226,36.5226,35.65,35.66,2559,0.0,1.0
2022-02-25,37.0661,37.11,36.9401,37.03,3133,37.0661,37.11,36.9401,37.03,3133,0.0,1.0
2022-02-28,37.08,37.08,36.762,36.77,2006,37.08,37.08,36.762,36.77,2006,0.0,1.0
2022-03-01,36.6181,36.84,36.59,36.82,17153,36.6181,36.84,36.59,36.82,17153,0.0,1.0
2022-03-02,37.0775,37.08,37.05,37.06,2602,37.0775,37.08,37.05,37.06,2602,0.0,1.0
2022-03-03,36.9598,37.04,36.9598,37.04,200,36.9598,37.04,36.9598,37.04,200,0.0,1.0
2022-03-04,36.807,36.807,36.63,36.6314,569,36.807,36.807,36.63,36.6314,569,0.0,1.0
2022-03-07,36.1272,36.32,36.12,36.32,1011,36.1272,36.32,36.12,36.32,1011,0.0,1.0
2022-03-08,35.98,36.38,35.97,36.07,4594,35.98,36.38,35.97,36.07,4594,0.0,1.0
2022-03-09,36.518,36.595,36.51,36.55,3632,36.518,36.595,36.51,36.55,3632,0.0,1.0
2022-03-10,36.4643,36.4643,36.4643,36.4643,157,36.4643,36.4643,36.4643,36.4643,157,0.0,1.0
2022-03-11,36.1719,36.1719,36.15,36.15,270,36.1719,36.1719,36.15,36.15,270,0.0,1.0
2022-03-14,35.9998,36.08,35.9998,36.07,7614,35.9998,36.08,35.9998,36.07,7614,0.0,1.0
2022-03-15,36.4904,36.4904,36.08,36.08,13182,36.4904,36.4904,36.08,36.08,13182,0.0,1.0
2022-03-16,36.9802,36.9802,36.8,36.845,1491,36.9802,36.9802,36.8,36.845,1491,0.0,1.0
2022-03-17,37.2787,37.2787,37.0,37.03,3223,37.2787,37.2787,37.0,37.03,3223,0.0,1.0
2022-03-18,37.6002,37.6002,37.32,37.32,2322,37.6002,37.6002,37.32,37.32,2322,0.0,1.0
2022-03-21,37.597,37.597,37.48,37.59,2440,37.597,37.597,37.48,37.59,2440,0.0,1.0
2022-03-22,37.8542,37.8542,37.793,37.8,4758,37.8542,37.8542,37.793,37.8,4758,0.0,1.0
2022-03-23,37.612,37.81,37.61,37.735,4958,37.612,37.81,37.61,37.735,4958,0.0,1.0
2022-03-24,37.915,37.915,37.74,37.74,6840,37.915,37.915,37.74,37.74,6840,0.0,1.0
2022-03-25,38.0326,38.0326,37.97,37.97,419,38.0326,38.0326,37.97,37.97,419,0.0,1.0
2022-03-28,38.1998,38.1998,37.97,37.97,4437,38.1998,38.1998,37.97,37.97,4437,0.0,1.0
2022-03-29,38.4146,38.43,38.27,38.28,44736,38.4146,38.43,38.27,38.28,44736,0.0,1.0
2022-03-30,38.2679,38.32,38.2679,38.32,962,38.2679,38.32,38.2679,38.32,962,0.0,1.0
2022-03-31,38.057,38.3597,38.057,38.3597,4990,38.057,38.3597,38.057,38.3597,4990,0.0,1.0
2022-04-01,38.1007,38.1599,37.94,38.1599,2211,38.1007,38.1599,37.94,38.1599,2211,0.0,1.0
2022-04-04,38.2926,38.2926,38.1501,38.25,2468,38.2926,38.2926,38.1501,38.25,2468,0.0,1.0
2022-04-05,38.0022,38.13,38.0022,38.09,1631,38.0022,38.13,38.0022,38.09,1631,0.0,1.0
2022-04-06,37.8094,37.87,37.67,37.67,1266,37.8094,37.87,37.67,37.67,1266,0.0,1.0
2022-04-07,37.9088,37.96,37.74,37.74,1084,37.9088,37.96,37.74,37.74,1084,0.0,1.0
2022-04-08,37.8314,37.89,37.8314,37.89,2019,37.8314,37.89,37.8314,37.89,2019,0.0,1.0
2022-04-11,37.3909,37.52,37.3909,37.52,3997,37.3909,37.52,37.3909,37.52,3997,0.0,1.0
2022-04-12,37.271,37.625,37.271,37.57,513,37.271,37.625,37.271,37.57,513,0.0,1.0
2022-04-13,37.5824,37.5824,37.45,37.461,15643,37.5824,37.5824,37.45,37.461,15643,0.0,1.0
2022-04-14,37.2456,37.49,37.2456,37.49,462,37.2456,37.49,37.2456,37.49,462,0.0,1.0
2022-04-18,37.1848,37.32,37.115,37.32,8035,37.1848,37.32,37.115,37.32,8035,0.0,1.0
2022-04-19,37.6926,37.6926,37.3,37.3,16082,37.6926,37.6926,37.3,37.3,16082,0.0,1.0
2022-04-20,37.6,37.765,37.6,37.65,11986,37.6,37.765,37.6,37.65,11986,0.0,1.0
2022-04-21,37.2345,37.85,37.2345,37.85,3026,37.2345,37.85,37.2345,37.85,3026,0.0,1.0
2022-04-22,36.5033,36.89,36.5033,36.8501,7026,36.5033,36.89,36.5033,36.8501,7026,0.0,1.0
2022-04-25,36.6097,36.6097,36.09,36.28,52451,36.6097,36.6097,36.09,36.28,52451,0.0,1.0
2022-04-26,35.9802,36.45,35.9802,36.45,5018,35.9802,36.45,35.9802,36.45,5018,0.0,1.0
2022-04-27,35.99,36.27,35.92,36.06,43981,35.99,36.27,35.92,36.06,43981,0.0,1.0
2022-04-28,36.59,36.59,35.9112,36.2608,7141,36.59,36.59,35.9112,36.2608,7141,0.0,1.0
2022-04-29,35.69,36.34,35.61,36.34,27757,35.69,36.34,35.61,36.34,27757,0.0,1.0
2022-05-02,35.7331,35.78,35.365,35.7,197747,35.7331,35.78,35.365,35.7,197747,0.0,1.0
2022-05-03,35.8306,35.92,35.72,35.7762,15781,35.8306,35.92,35.72,35.7762,15781,0.0,1.0
2022-05-04,36.52,36.56,35.705,35.78,241867,36.52,36.56,35.705,35.78,241867,0.0,1.0
2022-05-05,35.78,36.31,35.555,36.31,69452,35.78,36.31,35.555,36.31,69452,0.0,1.0
2022-05-06,35.585,35.73,35.345,35.48,79775,35.585,35.73,35.345,35.48,79775,0.0,1.0
2022-05-09,35.1,35.24,35.0265,35.24,62623,35.1,35.24,35.0265,35.24,62623,0.0,1.0
2022-05-10,35.14,35.329,34.97,35.2,164289,35.14,35.329,34.97,35.2,164289,0.0,1.0
2022-05-11,34.97,35.24,34.935,35.11,102159,34.97,35.24,34.935,35.11,102159,0.0,1.0
2022-05-12,34.97,35.01,34.73,34.75,329653,34.97,35.01,34.73,34.75,329653,0.0,1.0
2022-05-13,35.12,35.18,34.97,35.09,78909,35.12,35.18,34.97,35.09,78909,0.0,1.0
2022-05-16,35.07,35.14,35.06,35.08,33587,35.07,35.14,35.06,35.08,33587,0.0,1.0
2022-05-17,35.16,35.18,35.1,35.135,231623,35.16,35.18,35.1,35.135,231623,0.0,1.0
2022-05-18,35.0333,35.09,34.99,35.0799,562046,35.0333,35.09,34.99,35.0799,562046,0.0,1.0
2022-05-19,35.055,35.09,34.96,35.06,650127,35.055,35.09,34.96,35.06,650127,0.0,1.0
2022-05-20,35.1199,35.14,35.0462,35.09,980952,35.1199,35.14,35.0462,35.09,980952,0.0,1.0
2022-05-23,35.55,36.5025,35.105,35.33,828586,35.55,36.5025,35.105,35.33,828586,0.0,1.0
2022-05-24,35.34,35.4,34.8893,35.33,768263,35.34,35.4,34.8893,35.33,768263,0.0,1.0
2022-05-25,35.56,35.65,35.12,35.12,319237,35.56,35.65,35.12,35.12,319237,0.0,1.0
2022-05-26,35.98,36.04,35.66,35.66,144899,35.98,36.04,35.66,35.66,144899,0.0,1.0
2022-05-27,36.435,36.435,36.1439,36.18,127817,36.435,36.435,36.1439,36.18,127817,0.0,1.0
2022-05-31,36.36,36.5181,36.19,36.45,173526,36.36,36.5181,36.19,36.45,173526,0.0,1.0
2022-06-01,36.2021,36.45,36.07,36.4304,94386,36.2021,36.45,36.07,36.4304,94386,0.0,1.0
2022-06-02,36.57,36.62,36.04,36.24,260164,36.57,36.62,36.04,36.24,260164,0.0,1.0
2022-06-03,36.2591,36.42,36.1699,36.4,58758,36.2591,36.42,36.1699,36.4,58758,0.0,1.0
2022-06-06,36.37,36.56,36.26,36.47,83577,36.37,36.56,36.26,36.47,83577,0.0,1.0
2022-06-07,36.56,36.5617,36.18,36.18,403383,36.56,36.5617,36.18,36.18,403383,0.0,1.0
2022-06-08,36.33,36.54,36.27,36.51,94178,36.33,36.54,36.27,36.51,94178,0.0,1.0
2022-06-09,35.81,36.28,35.81,36.28,65015,35.81,36.28,35.81,36.28,65015,0.0,1.0
2022-06-10,35.08,35.5,35.07,35.5,57028,35.08,35.5,35.07,35.5,57028,0.0,1.0
2022-06-13,34.14,34.57,33.99,34.57,201371,34.14,34.57,33.99,34.57,201371,0.0,1.0
2022-06-14,34.05,34.2269,33.85,34.11,53637,34.05,34.2269,33.85,34.11,53637,0.0,1.0
2022-06-15,34.4,34.62,34.05,34.33,54900,34.4,34.62,34.05,34.33,54900,0.0,1.0
2022-06-16,33.59,33.94,33.46,33.94,33599,33.59,33.94,33.46,33.94,33599,0.0,1.0
2022-06-17,33.7,33.87,33.4101,33.68,73125,33.7,33.87,33.4101,33.68,73125,0.0,1.0
2022-06-21,34.27,34.3192,34.12,34.12,23724,34.27,34.3192,34.12,34.12,23724,0.0,1.0
2022-06-22,34.22,34.44,34.16,34.16,38370,34.22,34.44,34.16,34.16,38370,0.0,1.0
2022-06-23,34.445,34.5,34.14,34.33,32185,34.445,34.5,34.14,34.33,32185,0.0,1.0
2022-06-24,35.17,35.17,34.7131,34.79,47587,35.17,35.17,34.7131,34.79,47587,0.0,1.0
2022-06-27,35.11,35.25,34.9801,35.25,69622,35.11,35.25,34.9801,35.25,69622,0.0,1.0
2022-06-28,34.6291,35.378,34.6291,35.378,90439,34.6291,35.378,34.6291,35.378,90439,0.0,1.0
2022-06-29,34.62,34.71,34.43,34.71,54893,34.62,34.71,34.43,34.71,54893,0.0,1.0
2022-06-30,34.37,34.56,34.11,34.17,30202,34.37,34.56,34.11,34.17,30202,0.0,1.0
2022-07-01,34.69,34.69,34.1601,34.2709,124985,34.69,34.69,34.1601,34.2709,124985,0.0,1.0
2022-07-05,34.76,34.76,34.1601,34.33,21215,34.76,34.76,34.1601,34.33,21215,0.0,1.0
2022-07-06,34.82,34.95,34.5929,34.66,17901,34.82,34.95,34.5929,34.66,17901,0.0,1.0
2022-07-07,35.18,35.209,35.0,35.0,29441,35.18,35.209,35.0,35.0,29441,0.0,1.0
2022-07-08,35.14,35.265,35.0,35.0701,49560,35.14,35.265,35.0,35.0701,49560,0.0,1.0
2022-07-11,34.83,35.02,34.74,35.02,4958,34.83,35.02,34.74,35.02,4958,0.0,1.0
2022-07-12,34.64,34.9199,34.575,34.91,47386,34.64,34.9199,34.575,34.91,47386,0.0,1.0
2022-07-13,34.55,34.658,34.3,34.37,32498,34.55,34.658,34.3,34.37,32498,0.0,1.0
2022-07-14,34.46,34.46,34.0,34.07,30605,34.46,34.46,34.0,34.07,30605,0.0,1.0
2022-07-15,34.96,34.96,34.62,34.65,15492,34.96,34.96,34.62,34.65,15492,0.0,1.0
2022-07-18,34.74,35.15,34.67,35.15,12296,34.74,35.15,34.67,35.15,12296,0.0,1.0
2022-07-19,35.38,35.38,34.87,34.87,49846,35.38,35.38,34.87,34.87,49846,0.0,1.0
2022-07-20,35.5,35.56,35.2544,35.31,695353,35.5,35.56,35.2544,35.31,695353,0.0,1.0
2022-07-21,35.74,35.74,35.295,35.46,25505,35.74,35.74,35.295,35.46,25505,0.0,1.0
2022-07-22,35.48,35.74,35.42,35.67,72890,35.48,35.74,35.42,35.67,72890,0.0,1.0
2022-07-25,35.59,35.63,35.4117,35.52,19332,35.59,35.63,35.4117,35.52,19332,0.0,1.0
2022-07-26,35.31,35.371,35.2207,35.37,14500,35.31,35.371,35.2207,35.37,14500,0.0,1.0
2022-07-27,35.92,35.946,35.4,35.4,20420,35.92,35.946,35.4,35.4,20420,0.0,1.0
2022-07-28,36.21,36.21,35.83,35.93,14559,36.21,36.21,35.83,35.93,14559,0.0,1.0
2022-07-29,36.52,36.58,36.22,36.22,14140,36.52,36.58,36.22,36.22,14140,0.0,1.0
2022-08-01,36.4235,36.56,36.38,36.53,6455,36.4235,36.56,36.38,36.53,6455,0.0,1.0
2022-08-02,36.3,36.53,36.2215,36.32,23866,36.3,36.53,36.2215,36.32,23866,0.0,1.0
2022-08-03,36.66,36.71,36.3801,36.4244,10725,36.66,36.71,36.3801,36.4244,10725,0.0,1.0
2022-08-04,36.63,36.63,36.5391,36.6,5225,36.63,36.63,36.5391,36.6,5225,0.0,1.0
2022-08-05,36.5696,36.6,36.38,36.5661,11587,36.5696,36.6,36.38,36.5661,11587,0.0,1.0
2022-08-08,36.58,36.77,36.4829,36.58,9370,36.58,36.77,36.4829,36.58,9370,0.0,1.0
2022-08-09,36.49,36.53,36.424,36.495,439186,36.49,36.53,36.424,36.495,439186,0.0,1.0
2022-08-10,36.95,36.97,36.7701,36.845,17505,36.95,36.97,36.7701,36.845,17505,0.0,1.0
2022-08-11,36.9084,37.12,36.9084,37.02,30829,36.9084,37.12,36.9084,37.02,30829,0.0,1.0
2022-08-12,37.3,37.3,36.96,36.97,16649,37.3,37.3,36.96,36.97,16649,0.0,1.0
2022-08-15,37.3576,37.39,37.12,37.12,242716,37.3576,37.39,37.12,37.12,242716,0.0,1.0
2022-08-16,37.38,37.5,37.3,37.33,100767,37.38,37.5,37.3,37.33,100767,0.0,1.0
2022-08-17,37.22,37.4075,37.21,37.24,40797,37.22,37.4075,37.21,37.24,40797,0.0,1.0
2022-08-18,37.3461,37.39,37.2617,37.2638,12381,37.3461,37.39,37.2617,37.2638,12381,0.0,1.0
2022-08-19,37.0508,37.215,37.04,37.215,35440,37.0508,37.215,37.04,37.215,35440,0.0,1.0
2022-08-22,36.65,36.74,36.58,36.7256,8107,36.65,36.74,36.58,36.7256,8107,0.0,1.0
2022-08-23,36.6199,36.6399,36.5601,36.59,15742,36.6199,36.6399,36.5601,36.59,15742,0.0,1.0
2022-08-24,36.6666,36.725,36.5647,36.61,17970,36.6666,36.725,36.5647,36.61,17970,0.0,1.0
2022-08-25,36.93,36.93,36.756,36.79,9717,36.93,36.93,36.756,36.79,9717,0.0,1.0
2022-08-26,36.24,36.93,36.1765,36.93,10892,36.24,36.93,36.1765,36.93,10892,0.0,1.0
2022-08-29,36.05,36.177,35.95,36.0,78495,36.05,36.177,35.95,36.0,78495,0.0,1.0
2022-08-30,35.81,35.88,35.65,35.8413,19518,35.81,35.88,35.65,35.8413,19518,0.0,1.0
2022-08-31,35.64,36.0,35.61,36.0,37969,35.64,36.0,35.61,36.0,37969,0.0,1.0
2022-09-01,35.72,35.72,35.2765,35.51,36838,35.72,35.72,35.2765,35.51,36838,0.0,1.0
2022-09-02,35.47,36.0,35.3669,36.0,16984,35.47,36.0,35.3669,36.0,16984,0.0,1.0
2022-09-06,35.36,35.5233,35.19,35.23,13617,35.36,35.5233,35.19,35.23,13617,0.0,1.0
2022-09-07,35.81,35.82,35.36,35.37,25309,35.81,35.82,35.36,35.37,25309,0.0,1.0
2022-09-08,35.89,35.96,35.64,35.64,22735,35.89,35.96,35.64,35.64,22735,0.0,1.0
2022-09-09,36.32,36.35,36.1101,36.13,28467,36.32,36.35,36.1101,36.13,28467,0.0,1.0
2022-09-12,36.53,36.53,36.36,36.36,12309,36.53,36.53,36.36,36.36,12309,0.0,1.0
2022-09-13,35.48,35.96,35.41,35.96,7959,35.48,35.96,35.41,35.96,7959,0.0,1.0
2022-09-14,35.59,35.63,35.3997,35.47,32761,35.59,35.63,35.3997,35.47,32761,0.0,1.0
2022-09-15,35.32,35.63,35.225,35.44,43931,35.32,35.63,35.225,35.44,43931,0.0,1.0
2022-09-16,35.14,35.14,34.895,34.95,9206,35.14,35.14,34.895,34.95,9206,0.0,1.0
2022-09-19,35.2709,35.2709,34.94,34.94,5931,35.2709,35.2709,34.94,34.94,5931,0.0,1.0
2022-09-20,35.03,35.105,34.88,35.1,12929,35.03,35.105,34.88,35.1,12929,0.0,1.0
2022-09-21,34.56,35.225,34.56,35.08,41727,34.56,35.225,34.56,35.08,41727,0.0,1.0
2022-09-22,34.43,34.49,34.31,34.385,12180,34.43,34.49,34.31,34.385,12180,0.0,1.0
2022-09-23,33.99,34.09,33.81,34.065,10109,33.99,34.09,33.81,34.065,10109,0.0,1.0
2022-09-26,33.72,34.04,33.675,33.85,25863,33.72,34.04,33.675,33.85,25863,0.0,1.0
2022-09-27,33.6,33.9701,33.48,33.87,30815,33.6,33.9701,33.48,33.87,30815,0.0,1.0
2022-09-28,34.2,34.25,33.67,33.67,162685,34.2,34.25,33.67,33.67,162685,0.0,1.0
2022-09-29,33.64,33.842,33.3901,33.842,14471,33.64,33.842,33.3901,33.842,14471,0.0,1.0
2022-09-30,33.23,33.6399,33.23,33.59,16591,33.23,33.6399,33.23,33.59,16591,0.0,1.0
2022-10-03,33.82,33.9499,33.43,33.43,13522,33.82,33.9499,33.43,33.43,13522,0.0,1.0
2022-10-04,34.56,34.6,34.22,34.22,18181,34.56,34.6,34.22,34.22,18181,0.0,1.0
2022-10-05,34.48,34.59,34.15,34.24,21875,34.48,34.59,34.15,34.24,21875,0.0,1.0
2022-10-06,34.33,34.539,34.28,34.375,18236,34.33,34.539,34.28,34.375,18236,0.0,1.0
2022-10-07,33.67,33.92,33.61,33.8988,25039,33.67,33.92,33.61,33.8988,25039,0.0,1.0
2022-10-10,33.48,33.63,33.27,33.63,89320,33.48,33.63,33.27,33.63,89320,0.0,1.0
2022-10-11,33.31,33.63,33.21,33.21,11704,33.31,33.63,33.21,33.21,11704,0.0,1.0
2022-10-12,33.19,33.365,33.19,33.28,30358,33.19,33.365,33.19,33.28,30358,0.0,1.0
2022-10-13,33.76,33.86,32.72,32.72,24623,33.76,33.86,32.72,32.72,24623,0.0,1.0
2022-10-14,33.32,33.9388,33.22,33.91,34836,33.32,33.9388,33.22,33.91,34836,0.0,1.0
2022-10-17,33.89,33.96,33.735,33.83,6508,33.89,33.96,33.735,33.83,6508,0.0,1.0
2022-10-18,34.12,34.38,33.95,34.38,19320,34.12,34.38,33.95,34.38,19320,0.0,1.0
2022-10-19,33.95,34.09,33.8,34.0,11966,33.95,34.09,33.8,34.0,11966,0.0,1.0
2022-10-20,33.76,34.24,33.71,33.93,14619,33.76,34.24,33.71,33.93,14619,0.0,1.0
2022-10-21,34.33,34.33,33.77,33.77,8105,34.33,34.33,33.77,33.77,8105,0.0,1.0
2022-10-24,34.63,34.64,34.36,34.39,17328,34.63,34.64,34.36,34.39,17328,0.0,1.0
2022-10-25,35.01,35.0699,34.78,34.8,6735,35.01,35.0699,34.78,34.8,6735,0.0,1.0
2022-10-26,34.84,35.2,34.84,34.9299,52753,34.84,35.2,34.84,34.9299,52753,0.0,1.0
2022-10-27,34.725,35.0239,34.72,35.01,21504,34.725,35.0239,34.72,35.01,21504,0.0,1.0
2022-10-28,35.325,35.37,35.02,35.044,38878,35.325,35.37,35.02,35.044,38878,0.0,1.0
2022-10-31,35.21,35.25,35.13,35.16,22199,35.21,35.25,35.13,35.16,22199,0.0,1.0
2022-11-01,35.11,35.39,35.03,35.39,10416,35.11,35.39,35.03,35.39,10416,0.0,1.0
2022-11-02,34.5,35.07,34.49,34.93,16393,34.5,35.07,34.49,34.93,16393,0.0,1.0
2022-11-03,34.21,34.42,34.1449,34.1449,12339,34.21,34.42,34.1449,34.1449,12339,0.0,1.0
2022-11-04,34.5234,34.7,34.14,34.49,7444,34.5234,34.7,34.14,34.49,7444,0.0,1.0
2022-11-07,34.78,34.8299,34.54,34.54,12727,34.78,34.8299,34.54,34.54,12727,0.0,1.0
2022-11-08,34.96,35.09,34.835,34.85,14151,34.96,35.09,34.835,34.85,14151,0.0,1.0
2022-11-09,34.4195,34.755,34.38,34.71,11106,34.4195,34.755,34.38,34.71,11106,0.0,1.0
2022-11-10,35.76,35.76,35.37,35.43,45593,35.76,35.76,35.37,35.43,45593,0.0,1.0
2022-11-11,35.9809,36.04,35.66,35.6708,41598,35.9809,36.04,35.66,35.6708,41598,0.0,1.0
2022-11-14,35.81,36.05,35.8,36.0285,22253,35.81,36.05,35.8,36.0285,22253,0.0,1.0
2022-11-15,35.9526,36.13,35.79,36.11,17056,35.9526,36.13,35.79,36.11,17056,0.0,1.0
2022-11-16,35.8211,35.86,35.74,35.81,12785,35.8211,35.86,35.74,35.81,12785,0.0,1.0
2022-11-17,35.7022,35.76,35.5299,35.5299,21969,35.7022,35.76,35.5299,35.5299,21969,0.0,1.0
2022-11-18,35.8519,36.0,35.7101,36.0,28621,35.8519,36.0,35.7101,36.0,28621,0.0,1.0
2022-11-21,35.7907,35.84,35.68,35.75,56342,35.7907,35.84,35.68,35.75,56342,0.0,1.0
2022-11-22,36.14,36.15,35.88,35.88,67040,36.14,36.15,35.88,35.88,67040,0.0,1.0
2022-11-23,36.36,36.36,36.07,36.07,830642,36.36,36.36,36.07,36.07,830642,0.0,1.0
2022-11-25,36.2759,36.31,36.2699,36.27,7570,36.2759,36.31,36.2699,36.27,7570,0.0,1.0
2022-11-28,35.85,36.18,35.825,36.18,24981,35.85,36.18,35.825,36.18,24981,0.0,1.0
2022-11-29,35.8616,36.0,35.775,35.83,34888,35.8616,36.0,35.775,35.83,34888,0.0,1.0
2022-11-30,36.62,36.62,35.79,35.79,10616,36.62,36.62,35.79,35.79,10616,0.0,1.0
2022-12-01,36.68,36.74,36.546,36.68,28279,36.68,36.74,36.546,36.68,28279,0.0,1.0
2022-12-02,36.6,36.665,36.35,36.4,7501,36.6,36.665,36.35,36.4,7501,0.0,1.0
2022-12-05,36.16,36.51,36.0358,36.51,23708,36.16,36.51,36.0358,36.51,23708,0.0,1.0
2022-12-06,35.78,35.95,35.642,35.9,17202,35.78,35.95,35.642,35.9,17202,0.0,1.0
2022-12-07,35.737,35.84,35.6501,35.7399,13360,35.737,35.84,35.6501,35.7399,13360,0.0,1.0
2022-12-08,35.9175,35.98,35.78,35.78,7692,35.9175,35.98,35.78,35.78,7692,0.0,1.0
2022-12-09,35.8099,35.9785,35.7401,35.75,25068,35.8099,35.9785,35.7401,35.75,25068,0.0,1.0
2022-12-12,36.0834,36.1,35.81,35.81,128951,36.0834,36.1,35.81,35.81,128951,0.0,1.0
2022-12-13,36.2978,36.81,36.19,36.81,28227,36.2978,36.81,36.19,36.81,28227,0.0,1.0
2022-12-14,36.15,36.55,36.0063,36.27,34351,36.15,36.55,36.0063,36.27,34351,0.0,1.0
2022-12-15,35.46,35.87,35.355,35.87,27463,35.46,35.87,35.355,35.87,27463,0.0,1.0
2022-12-16,35.235,35.36,35.021,35.36,33104,35.235,35.36,35.021,35.36,33104,0.0,1.0
2022-12-19,35.04,35.1881,34.885,35.1881,418761,35.04,35.1881,34.885,35.1881,418761,0.0,1.0
2022-12-20,35.075,35.1325,34.94,34.94,62647,35.075,35.1325,34.94,34.94,62647,0.0,1.0
2022-12-21,35.39,35.53,35.19,35.19,763806,35.39,35.53,35.19,35.19,763806,0.0,1.0
2022-12-22,35.08,35.08,34.66,35.04,56571,35.08,35.08,34.66,35.04,56571,0.0,1.0
2022-12-23,35.1761,35.22,34.97,34.97,109208,35.1761,35.22,34.97,34.97,109208,0.0,1.0
2022-12-27,35.16,35.23,35.04,35.15,71018,35.16,35.23,35.04,35.15,71018,0.0,1.0
2022-12-28,34.792,35.179,34.792,35.16,45599,34.792,35.179,34.792,35.16,45599,0.0,1.0
2022-12-29,35.256,35.319,35.16,35.16,24689,35.256,35.319,35.16,35.16,24689,0.0,1.0
2022-12-30,35.1689,35.1689,34.91,35.0133,121801,35.1689,35.1689,34.91,35.0133,121801,0.0,1.0
2023-01-03,35.065,35.26,34.8886,35.26,26858,35.065,35.26,34.8886,35.26,26858,0.0,1.0
2023-01-04,35.16,35.362,35.11,35.13,11822,35.16,35.362,35.11,35.13,11822,0.0,1.0
2023-01-05,34.95,35.07,34.91,34.94,170069,34.95,35.07,34.91,34.94,170069,0.0,1.0
2023-01-06,35.54,35.61,35.05,35.06,37839,35.54,35.61,35.05,35.06,37839,0.0,1.0
2023-01-09,35.51,35.919,35.4528,35.72,10308,35.51,35.919,35.4528,35.72,10308,0.0,1.0
2023-01-10,35.73,35.73,35.47,35.545,21803,35.73,35.73,35.47,35.545,21803,0.0,1.0
2023-01-11,35.98,36.01,35.77,35.805,21640,35.98,36.01,35.77,35.805,21640,0.0,1.0
2023-01-12,36.05,36.18,35.751,35.751,34853,36.05,36.18,35.751,35.751,34853,0.0,1.0
2023-01-13,36.14,36.18,35.82,35.82,7693,36.14,36.18,35.82,35.82,7693,0.0,1.0
2023-01-17,36.16,36.28,36.09,36.15,10262,36.16,36.28,36.09,36.15,10262,0.0,1.0
2023-01-18,35.76,36.22,35.75,36.22,11577,35.76,36.22,35.75,36.22,11577,0.0,1.0
2023-01-19,35.54,35.64,35.5,35.62,26139,35.54,35.64,35.5,35.62,26139,0.0,1.0
2023-01-20,35.9687,36.0,35.488,35.65,42879,35.9687,36.0,35.488,35.65,42879,0.0,1.0
2023-01-23,36.36,36.44,35.94,35.94,20331,36.36,36.44,35.94,35.94,20331,0.0,1.0
2023-01-24,36.23,36.35,36.16,36.16,40201,36.23,36.35,36.16,36.16,40201,0.0,1.0
2023-01-25,36.22,36.22,35.8,35.93,16974,36.22,36.22,35.8,35.93,16974,0.0,1.0
2023-01-26,36.54,36.54,36.29,36.36,6936,36.54,36.54,36.29,36.36,6936,0.0,1.0
2023-01-27,36.59,36.7902,36.472,36.49,28295,36.59,36.7902,36.472,36.49,28295,0.0,1.0
2023-01-30,36.32,36.62,36.2515,36.48,11256,36.32,36.62,36.2515,36.48,11256,0.0,1.0
2023-01-31,36.65,36.65,36.35,36.35,18305,36.65,36.65,36.35,36.35,18305,0.0,1.0
2023-02-01,36.95,37.14,36.45,36.62,69874,36.95,37.14,36.45,36.62,69874,0.0,1.0
2023-02-02,37.46,37.49,37.17,37.25,38360,37.46,37.49,37.17,37.25,38360,0.0,1.0
2023-02-03,37.08,37.41,37.03,37.03,8510,37.08,37.41,37.03,37.03,8510,0.0,1.0
2023-02-06,36.96,37.05,36.83,36.9,21851,36.96,37.05,36.83,36.9,21851,0.0,1.0
2023-02-07,37.27,37.28,36.832,36.87,7009,37.27,37.28,36.832,36.87,7009,0.0,1.0
2023-02-08,37.0,37.23,36.97,37.212,14056,37.0,37.23,36.97,37.212,14056,0.0,1.0
2023-02-09,36.78,37.235,36.67,37.1701,31068,36.78,37.235,36.67,37.1701,31068,0.0,1.0
2023-02-10,36.78,36.8199,36.63,36.7,39759,36.78,36.8199,36.63,36.7,39759,0.0,1.0
2023-02-13,37.12,37.145,36.81,36.82,7535,37.12,37.145,36.81,36.82,7535,0.0,1.0
2023-02-14,37.16,37.29,36.85,37.04,28375,37.16,37.29,36.85,37.04,28375,0.0,1.0
2023-02-15,37.18,37.21,36.9799,36.9799,25813,37.18,37.21,36.9799,36.9799,25813,0.0,1.0
2023-02-16,36.8205,37.14,36.79,36.81,24066,36.8205,37.14,36.79,36.81,24066,0.0,1.0
2023-02-17,36.7,36.7799,36.52,36.67,71932,36.7,36.7799,36.52,36.67,71932,0.0,1.0
2023-02-21,36.15,36.5,36.15,36.41,950151,36.15,36.5,36.15,36.41,950151,0.0,1.0
2023-02-22,36.1,36.32,36.07,36.3099,3893,36.1,36.32,36.07,36.3099,3893,0.0,1.0
2023-02-23,36.23,36.39,35.96,36.39,37626,36.23,36.39,35.96,36.39,37626,0.0,1.0
2023-02-24,36.0,36.027,35.8,35.89,41231,36.0,36.027,35.8,35.89,41231,0.0,1.0
2023-02-27,36.0366,36.25,36.0366,36.15,38176,36.0366,36.25,36.0366,36.15,38176,0.0,1.0
2023-02-28,35.96,36.14,35.96,36.055,89130,35.96,36.14,35.96,36.055,89130,0.0,1.0
2023-03-01,35.8624,35.96,34.95,35.96,135290,35.8624,35.96,34.95,35.96,135290,0.0,1.0
2023-03-02,36.01,36.07,35.69,35.69,145920,36.01,36.07,35.69,35.69,145920,0.0,1.0
2023-03-03,36.45,36.47,36.2,36.2,352871,36.45,36.47,36.2,36.2,352871,0.0,1.0
2023-03-06,36.46,36.6663,36.42,36.61,13317,36.46,36.6663,36.42,36.61,13317,0.0,1.0
2023-03-07,36.02,36.51,36.01,36.49,86229,36.02,36.51,36.01,36.49,86229,0.0,1.0
2023-03-08,36.06,36.13,35.93,36.0436,9289,36.06,36.13,35.93,36.0436,9289,0.0,1.0
2023-03-09,35.68,36.24,35.61,36.24,27999,35.68,36.24,35.61,36.24,27999,0.0,1.0
2023-03-10,35.25,35.6005,35.1801,35.4661,45577,35.25,35.6005,35.1801,35.4661,45577,0.0,1.0
2023-03-13,35.21,35.44,35.05,35.05,10979,35.21,35.44,35.05,35.05,10979,0.0,1.0
2023-03-14,35.66,35.705,35.365,35.51,21834,35.66,35.705,35.365,35.51,21834,0.0,1.0
2023-03-15,35.42,35.45,35.19,35.22,75428,35.42,35.45,35.19,35.22,75428,0.0,1.0
2023-03-16,35.85,35.8521,35.3067,35.41,9260,35.85,35.8521,35.3067,35.41,9260,0.0,1.0
2023-03-17,35.58,35.9,35.54,35.74,27197,35.58,35.9,35.54,35.74,27197,0.0,1.0
2023-03-20,35.83,35.8801,35.6331,35.6331,8494,35.83,35.8801,35.6331,35.6331,8494,0.0,1.0
2023-03-21,36.2,36.2,35.97,36.03,16051,36.2,36.2,35.97,36.03,16051,0.0,1.0
2023-03-22,35.71,36.3075,35.71,36.12,56584,35.71,36.3075,35.71,36.12,56584,0.0,1.0
2023-03-23,35.8402,36.16,35.69,35.97,14523,35.8402,36.16,35.69,35.97,14523,0.0,1.0
2023-03-24,35.93,35.93,35.67,35.73,242417,35.93,35.93,35.67,35.73,242417,0.0,1.0
2023-03-27,36.005,36.1299,35.94,36.09,19633,36.005,36.1299,35.94,36.09,19633,0.0,1.0
2023-03-28,35.96,35.9899,35.82,35.97,28199,35.96,35.9899,35.82,35.97,28199,0.0,1.0
2023-03-29,36.32,36.34,36.11,36.165,29714,36.32,36.34,36.11,36.165,29714,0.0,1.0
2023-03-30,36.45,36.49,36.32,36.49,9103,36.45,36.49,36.32,36.49,9103,0.0,1.0
2023-03-31,36.83,36.83,36.53,36.5579,15886,36.83,36.83,36.53,36.5579,15886,0.0,1.0
2023-04-03,36.91,36.97,36.77,36.935,245194,36.91,36.97,36.77,36.935,245194,0.0,1.0
2023-04-04,36.74,37.0,36.67,36.92,138962,36.74,37.0,36.67,36.92,138962,0.0,1.0
2023-04-05,36.72,36.725,36.55,36.63,65537,36.72,36.725,36.55,36.63,65537,0.0,1.0
2023-04-06,36.78,36.805,36.5395,36.5395,35577,36.78,36.805,36.5395,36.5395,35577,0.0,1.0
2023-04-10,36.7785,36.7785,36.5887,36.6,9411,36.7785,36.7785,36.5887,36.6,9411,0.0,1.0
2023-04-11,36.8007,36.8999,36.754,36.79,15738,36.8007,36.8999,36.754,36.79,15738,0.0,1.0
2023-04-12,36.6481,36.8979,36.6481,36.89,19398,36.6481,36.8979,36.6481,36.89,19398,0.0,1.0
2023-04-13,37.03,37.1,36.72,36.72,17919,37.03,37.1,36.72,36.72,17919,0.0,1.0
2023-04-14,37.03,37.2098,36.7801,37.09,15542,37.03,37.2098,36.7801,37.09,15542,0.0,1.0
2023-04-17,37.11,37.11,36.84,36.93,43390,37.11,37.11,36.84,36.93,43390,0.0,1.0
2023-04-18,37.16,37.17,36.989,37.17,15067,37.16,37.17,36.989,37.17,15067,0.0,1.0
2023-04-19,37.14,37.15,36.85,36.85,57197,37.14,37.15,36.85,36.85,57197,0.0,1.0
2023-04-20,36.92,37.03,36.78,36.92,14477,36.92,37.03,36.78,36.92,14477,0.0,1.0
2023-04-21,36.9,36.94,36.815,36.88,14396,36.9,36.94,36.815,36.88,14396,0.0,1.0
2023-04-24,36.9198,36.95,36.78,36.85,110071,36.9198,36.95,36.78,36.85,110071,0.0,1.0
2023-04-25,36.49,36.86,36.48,36.86,147020,36.49,36.86,36.48,36.86,147020,0.0,1.0
2023-04-26,36.37,36.55,36.29,36.48,860871,36.37,36.55,36.29,36.48,860871,0.0,1.0
2023-04-27,36.88,36.95,36.43,36.43,67402,36.88,36.95,36.43,36.43,67402,0.0,1.0
2023-04-28,37.14,37.14,36.85,36.86,24130,37.14,37.14,36.85,36.86,24130,0.0,1.0
2023-05-01,37.11,37.26,37.08,37.08,34003,37.11,37.26,37.08,37.08,34003,0.0,1.0
2023-05-02,36.72,37.02,36.57,37.02,284457,36.72,37.02,36.57,37.02,284457,0.0,1.0
2023-05-03,36.532,36.89,36.5,36.86,30545,36.532,36.89,36.5,36.86,30545,0.0,1.0
2023-05-04,36.26,36.41,36.22,36.37,24348,36.26,36.41,36.22,36.37,24348,0.0,1.0
2023-05-05,36.8519,36.9192,36.53,36.53,17018,36.8519,36.9192,36.53,36.53,17018,0.0,1.0
2023-05-08,36.83,36.88,36.79,36.84,17933,36.83,36.88,36.79,36.84,17933,0.0,1.0
2023-05-09,36.7179,36.83,36.67,36.67,44843,36.7179,36.83,36.67,36.67,44843,0.0,1.0
2023-05-10,36.8539,36.96,36.57,36.77,17146,36.8539,36.96,36.57,36.77,17146,0.0,1.0
2023-05-11,36.75,36.82,36.675,36.71,15988,36.75,36.82,36.675,36.71,15988,0.0,1.0
2023-05-12,36.78,36.89,36.55,36.89,16450,36.78,36.89,36.55,36.89,16450,0.0,1.0
2023-05-15,36.87,36.89,36.67,36.86,28659,36.87,36.89,36.67,36.86,28659,0.0,1.0
2023-05-16,36.5901,36.81,36.5901,36.81,229837,36.5901,36.81,36.5901,36.81,229837,0.0,1.0
2023-05-17,37.04,37.1099,36.7,36.77,49885,37.04,37.1099,36.7,36.77,49885,0.0,1.0
2023-05-18,37.45,37.48,36.96,36.96,70383,37.45,37.48,36.96,36.96,70383,0.0,1.0
2023-05-19,37.39,37.59,37.22,37.53,943081,37.39,37.59,37.22,37.53,943081,0.0,1.0
2023-05-22,37.37,37.4537,37.3,37.35,195889,37.37,37.4537,37.3,37.35,195889,0.0,1.0
2023-05-23,37.11,37.33,37.04,37.27,165346,37.11,37.33,37.04,37.27,165346,0.0,1.0
2023-05-24,36.91,37.01,36.76,37.01,404588,36.91,37.01,36.76,37.01,404588,0.0,1.0
2023-05-25,37.12,37.17,36.9153,37.02,207384,37.12,37.17,36.9153,37.02,207384,0.0,1.0
2023-05-26,37.47,37.48,37.1895,37.21,106837,37.47,37.48,37.1895,37.21,106837,0.0,1.0
2023-05-30,37.4366,37.58,37.35,37.47,93988,37.4366,37.58,37.35,37.47,93988,0.0,1.0
2023-05-31,37.28,37.3777,37.2,37.33,49119,37.28,37.3777,37.2,37.33,49119,0.0,1.0
2023-06-01,37.51,37.64,37.247,37.27,377727,37.51,37.64,37.247,37.27,377727,0.0,1.0
2023-06-02,37.89,37.95,37.71,37.86,125824,37.89,37.95,37.71,37.86,125824,0.0,1.0
2023-06-05,37.89,38.01,37.805,37.84,184332,37.89,38.01,37.805,37.84,184332,0.0,1.0
2023-06-06,37.98,37.98,37.83,37.83,188788,37.98,37.98,37.83,37.83,188788,0.0,1.0
2023-06-07,37.89,37.9884,37.8206,37.97,77508,37.89,37.9884,37.8206,37.97,77508,0.0,1.0
2023-06-08,38.03,38.04,37.77,37.77,158115,38.03,38.04,37.77,37.77,158115,0.0,1.0
2023-06-09,38.08,38.199,37.9845,38.12,34848,38.08,38.199,37.9845,38.12,34848,0.0,1.0
2023-06-12,38.28,38.28,38.0501,38.16,32529,38.28,38.28,38.0501,38.16,32529,0.0,1.0
2023-06-13,38.44,38.48,38.33,38.445,138371,38.44,38.48,38.33,38.445,138371,0.0,1.0
2023-06-14,38.46,38.55,38.23,38.45,19124,38.46,38.55,38.23,38.45,19124,0.0,1.0
2023-06-15,38.69,38.77,38.34,38.34,66706,38.69,38.77,38.34,38.34,66706,0.0,1.0
2023-06-16,38.65,38.79,38.61,38.78,22804,38.65,38.79,38.61,38.78,22804,0.0,1.0
2023-06-20,38.5385,38.58,38.3801,38.58,67227,38.5385,38.58,38.3801,38.58,67227,0.0,1.0
2023-06-21,38.46,38.539,38.3574,38.49,119362,38.46,38.539,38.3574,38.49,119362,0.0,1.0
2023-06-22,38.46,38.5195,38.365,38.365,712702,38.46,38.5195,38.365,38.365,712702,0.0,1.0
2023-06-23,38.37,38.46,38.3001,38.344,28162,38.37,38.46,38.3001,38.344,28162,0.0,1.0
2023-06-26,38.24,38.39,38.24,38.3847,6674,38.24,38.39,38.24,38.3847,6674,0.0,1.0
2023-06-27,38.5,38.54,38.32,38.328,31134,38.5,38.54,38.32,38.328,31134,0.0,1.0
2023-06-28,38.57,38.58,38.455,38.455,17897,38.57,38.58,38.455,38.455,17897,0.0,1.0
2023-06-29,38.63,38.65,38.5467,38.58,28746,38.63,38.65,38.5467,38.58,28746,0.0,1.0
2023-06-30,38.9652,38.98,38.85,38.85,20820,38.9652,38.98,38.85,38.85,20820,0.0,1.0
2023-07-03,39.01,39.01,38.9,38.9,21208,39.01,39.01,38.9,38.9,21208,0.0,1.0
2023-07-05,38.95,38.98,38.8431,38.87,20453,38.95,38.98,38.8431,38.87,20453,0.0,1.0
2023-07-06,38.7204,38.7471,38.57,38.64,25170,38.7204,38.7471,38.57,38.64,25170,0.0,1.0
2023-07-07,38.71,38.895,38.7,38.7,58105,38.71,38.895,38.7,38.7,58105,0.0,1.0
2023-07-10,38.76,38.78,38.6601,38.71,12533,38.76,38.78,38.6601,38.71,12533,0.0,1.0
2023-07-11,38.89,38.89,38.79,38.82,84788,38.89,38.89,38.79,38.82,84788,0.0,1.0
2023-07-12,39.14,39.2,39.07,39.07,800382,39.14,39.2,39.07,39.07,800382,0.0,1.0
2023-07-13,39.34,39.36,39.24,39.28,14751,39.34,39.36,39.24,39.28,14751,0.0,1.0
2023-07-14,39.3,39.402,39.3,39.36,81582,39.3,39.402,39.3,39.36,81582,0.0,1.0
2023-07-17,39.39,39.42,39.24,39.24,18963,39.39,39.42,39.24,39.24,18963,0.0,1.0
2023-07-18,39.52,39.53,39.4,39.41,24367,39.52,39.53,39.4,39.41,24367,0.0,1.0
2023-07-19,39.56,39.62,39.49,39.62,31884,39.56,39.62,39.49,39.62,31884,0.0,1.0
2023-07-20,39.43,39.51,39.36,39.45,47019,39.43,39.51,39.36,39.45,47019,0.0,1.0
2023-07-21,39.44,39.53,39.39,39.53,65844,39.44,39.53,39.39,39.53,65844,0.0,1.0
2023-07-24,39.54,39.56,39.38,39.38,27887,39.54,39.56,39.38,39.38,27887,0.0,1.0
2023-07-25,39.61,39.66,39.55,39.55,15380,39.61,39.66,39.55,39.55,15380,0.0,1.0
2023-07-26,39.62,39.66,39.51,39.5209,19842,39.62,39.66,39.51,39.5209,19842,0.0,1.0
2023-07-27,39.45,39.75,39.3901,39.67,32124,39.45,39.75,39.3901,39.67,32124,0.0,1.0
2023-07-28,39.61,39.68,39.55,39.55,15820,39.61,39.68,39.55,39.55,15820,0.0,1.0
2023-07-31,39.68,39.68,39.59,39.66,10587,39.68,39.68,39.59,39.66,10587,0.0,1.0
2023-08-01,39.6002,39.6589,39.51,39.51,32405,39.6002,39.6589,39.51,39.51,32405,0.0,1.0
2023-08-02,39.32,39.47,39.25,39.47,38110,39.32,39.47,39.25,39.47,38110,0.0,1.0
2023-08-03,39.26,39.33,39.1301,39.2399,13787,39.26,39.33,39.1301,39.2399,13787,0.0,1.0
2023-08-04,39.16,39.46,39.11,39.29,28472,39.16,39.46,39.11,39.29,28472,0.0,1.0
2023-08-07,39.31,39.35,39.1875,39.1875,8905,39.31,39.35,39.1875,39.1875,8905,0.0,1.0
2023-08-08,39.25,39.285,39.0701,39.13,28415,39.25,39.285,39.0701,39.13,28415,0.0,1.0
2023-08-09,39.12,39.29,39.05,39.29,16062,39.12,39.29,39.05,39.29,16062,0.0,1.0
2023-08-10,39.14,39.35,39.08,39.31,10780,39.14,39.35,39.08,39.31,10780,0.0,1.0
2023-08-11,39.0935,39.18,39.03,39.05,179059,39.0935,39.18,39.03,39.05,179059,0.0,1.0
2023-08-14,39.27,39.27,39.07,39.07,17984,39.27,39.27,39.07,39.07,17984,0.0,1.0
2023-08-15,38.99,39.09,38.935,39.02,17356,38.99,39.09,38.935,39.02,17356,0.0,1.0
2023-08-16,38.81,39.05,38.78,39.01,14709,38.81,39.05,38.78,39.01,14709,0.0,1.0
2023-08-17,38.62,38.85,38.564,38.85,27864,38.62,38.85,38.564,38.85,27864,0.0,1.0
2023-08-18,38.58,38.64,38.46,38.46,13044,38.58,38.64,38.46,38.46,13044,0.0,1.0
2023-08-21,38.73,38.83,38.5701,38.62,46325,38.73,38.83,38.5701,38.62,46325,0.0,1.0
2023-08-22,38.68,38.83,38.67,38.83,181392,38.68,38.83,38.67,38.83,181392,0.0,1.0
2023-08-23,39.0,39.03,38.88,38.88,680427,39.0,39.03,38.88,38.88,680427,0.0,1.0
2023-08-24,38.69,39.07,38.69,39.05,36477,38.69,39.07,38.69,39.05,36477,0.0,1.0
2023-08-25,38.85,38.93,38.63,38.7,88197,38.85,38.93,38.63,38.7,88197,0.0,1.0
2023-08-28,38.96,39.0,38.884,38.97,12390,38.96,39.0,38.884,38.97,12390,0.0,1.0
2023-08-29,39.31,39.335,38.98,39.019,28296,39.31,39.335,38.98,39.019,28296,0.0,1.0
2023-08-30,39.4,39.46,39.36,39.4558,10263,39.4,39.46,39.36,39.4558,10263,0.0,1.0
2023-08-31,39.46,39.53,39.4,39.4,7890,39.46,39.53,39.4,39.4,7890,0.0,1.0
2023-09-01,39.45,39.5485,39.3811,39.5485,20150,39.45,39.5485,39.3811,39.5485,20150,0.0,1.0
2023-09-05,39.42,39.47,39.38,39.42,10868,39.42,39.47,39.38,39.42,10868,0.0,1.0
2023-09-06,39.26,39.38,39.12,39.38,16112,39.26,39.38,39.12,39.38,16112,0.0,1.0
2023-09-07,39.19,39.2099,38.99,38.99,14458,39.19,39.2099,38.99,38.99,14458,0.0,1.0
2023-09-08,39.205,39.3091,39.1457,39.23,5255,39.205,39.3091,39.1457,39.23,5255,0.0,1.0
2023-09-11,39.39,39.41,39.2601,39.41,20171,39.39,39.41,39.2601,39.41,20171,0.0,1.0
2023-09-12,39.26,39.36,39.2,39.285,31035,39.26,39.36,39.2,39.285,31035,0.0,1.0
2023-09-13,39.25,39.3399,39.23,39.2501,16651,39.25,39.3399,39.23,39.2501,16651,0.0,1.0
2023-09-14,39.4896,39.52,39.3657,39.44,16250,39.4896,39.52,39.3657,39.44,16250,0.0,1.0
2023-09-15,39.23,39.3979,39.19,39.36,13061,39.23,39.3979,39.19,39.36,13061,0.0,1.0
2023-09-18,39.25,39.29,39.2048,39.22,15465,39.25,39.29,39.2048,39.22,15465,0.0,1.0
2023-09-19,39.14,39.19,38.98,39.12,199898,39.14,39.19,38.98,39.12,199898,0.0,1.0
2023-09-20,38.96,39.25,38.9,39.2,792608,38.96,39.25,38.9,39.2,792608,0.0,1.0
2023-09-21,38.52,38.72,38.515,38.64,29897,38.52,38.72,38.515,38.64,29897,0.0,1.0
2023-09-22,38.4438,38.64,38.4438,38.49,35586,38.4438,38.64,38.4438,38.49,35586,0.0,1.0
2023-09-25,38.54,38.54,38.31,38.35,11411,38.54,38.54,38.31,38.35,11411,0.0,1.0
2023-09-26,38.2,38.44,38.1072,38.41,13453,38.2,38.44,38.1072,38.41,13453,0.0,1.0
2023-09-27,38.2,38.24,37.95,38.19,28152,38.2,38.24,37.95,38.19,28152,0.0,1.0
2023-09-28,38.35,38.4,38.07,38.07,22070,38.35,38.4,38.07,38.07,22070,0.0,1.0
2023-09-29,38.3,38.54,38.195,38.53,63240,38.3,38.54,38.195,38.53,63240,0.0,1.0
2023-10-02,38.26,38.2729,38.09,38.27,26050,38.26,38.2729,38.09,38.27,26050,0.0,1.0
2023-10-03,37.93,38.14,37.83,38.14,16008,37.93,38.14,37.83,38.14,16008,0.0,1.0
2023-10-04,38.17,38.18,37.87,37.89,50348,38.17,38.18,37.87,37.89,50348,0.0,1.0
2023-10-05,38.095,38.14,37.9,38.06,75778,38.095,38.14,37.9,38.06,75778,0.0,1.0
2023-10-06,38.42,38.54,37.86,37.91,155663,38.42,38.54,37.86,37.91,155663,0.0,1.0
2023-10-09,38.61,38.61,38.25,38.25,16140,38.61,38.61,38.25,38.25,16140,0.0,1.0
2023-10-10,38.7221,38.89,38.69,38.72,17462,38.7221,38.89,38.69,38.72,17462,0.0,1.0
2023-10-11,38.8405,38.88,38.6619,38.75,24624,38.8405,38.88,38.6619,38.75,24624,0.0,1.0
2023-10-12,38.6896,38.88,38.59,38.83,6835,38.6896,38.88,38.59,38.83,6835,0.0,1.0
2023-10-13,38.5524,38.77,38.51,38.77,16696,38.5524,38.77,38.51,38.77,16696,0.0,1.0
2023-10-16,38.865,38.91,38.65,38.65,22833,38.865,38.91,38.65,38.65,22833,0.0,1.0
2023-10-17,38.84,38.96,38.58,38.58,24725,38.84,38.96,38.58,38.58,24725,0.0,1.0
2023-10-18,38.49,38.7605,38.45,38.7605,21096,38.49,38.7605,38.45,38.7605,21096,0.0,1.0
2023-10-19,38.28,38.5501,38.2401,38.495,18563,38.28,38.5501,38.2401,38.495,18563,0.0,1.0
2023-10-20,37.94,38.11,37.935,38.11,18778,37.94,38.11,37.935,38.11,18778,0.0,1.0
2023-10-23,37.8814,38.055,37.75,37.75,12507,37.8814,38.055,37.75,37.75,12507,0.0,1.0
2023-10-24,38.1069,38.14,37.88,38.05,35691,38.1069,38.14,37.88,38.05,35691,0.0,1.0
2023-10-25,37.73,37.91,37.6747,37.844,45947,37.73,37.91,37.6747,37.844,45947,0.0,1.0
2023-10-26,37.3908,37.635,37.3278,37.635,52762,37.3908,37.635,37.3278,37.635,52762,0.0,1.0
2023-10-27,37.25,37.5399,37.17,37.5399,838330,37.25,37.5399,37.17,37.5399,838330,0.0,1.0
2023-10-30,37.61,37.65,37.41,37.53,13698,37.61,37.65,37.41,37.53,13698,0.0,1.0
2023-10-31,37.7497,37.75,37.58,37.65,21621,37.7497,37.75,37.58,37.65,21621,0.0,1.0
2023-11-01,38.06,38.09,37.72,37.74,25890,38.06,38.09,37.72,37.74,25890,0.0,1.0
2023-11-02,38.56,38.56,38.26,38.26,243500,38.56,38.56,38.26,38.26,243500,0.0,1.0
2023-11-03,38.8198,38.92,38.66,38.66,124970,38.8198,38.92,38.66,38.66,124970,0.0,1.0
2023-11-06,38.91,38.91,38.74,38.83,30237,38.91,38.91,38.74,38.83,30237,0.0,1.0
2023-11-07,38.9409,39.01,38.815,38.815,12208,38.9409,39.01,38.815,38.815,12208,0.0,1.0
2023-11-08,39.03,39.07,38.9001,38.95,36429,39.03,39.07,38.9001,38.95,36429,0.0,1.0
2023-11-09,38.77,39.0399,38.72,39.01,15957,38.77,39.0399,38.72,39.01,15957,0.0,1.0
2023-11-10,39.1952,39.24,38.811,38.83,18624,39.1952,39.24,38.811,38.83,18624,0.0,1.0
2023-11-13,39.21,39.2499,39.12,39.12,10133,39.21,39.2499,39.12,39.12,10133,0.0,1.0
2023-11-14,39.6894,39.8,39.53,39.53,23607,39.6894,39.8,39.53,39.53,23607,0.0,1.0
2023-11-15,39.7469,39.84,39.7,39.76,17380,39.7469,39.84,39.7,39.76,17380,0.0,1.0
2023-11-16,39.73,39.8,39.6522,39.7,14137,39.73,39.8,39.6522,39.7,14137,0.0,1.0
2023-11-17,39.829,39.88,39.73,39.8,80031,39.829,39.88,39.73,39.8,80031,0.0,1.0
2023-11-20,40.0269,40.08,39.86,39.86,53266,40.0269,40.08,39.86,39.86,53266,0.0,1.0
2023-11-21,40.04,40.04,39.94,39.96,19774,40.04,40.04,39.94,39.96,19774,0.0,1.0
2023-11-22,40.1,40.15,40.01,40.01,48547,40.1,40.15,40.01,40.01,48547,0.0,1.0
2023-11-24,40.1082,40.1499,40.08,40.13,6886,40.1082,40.1499,40.08,40.13,6886,0.0,1.0
2023-11-27,40.09,40.1349,40.075,40.09,18636,40.09,40.1349,40.075,40.09,18636,0.0,1.0
2023-11-28,40.1116,40.1318,40.03,40.03,26361,40.1116,40.1318,40.03,40.03,26361,0.0,1.0
2023-11-29,40.06,40.24,40.05,40.24,13739,40.06,40.24,40.05,40.24,13739,0.0,1.0
2023-11-30,40.1964,40.1964,40.03,40.09,30929,40.1964,40.1964,40.03,40.09,30929,0.0,1.0
2023-12-01,40.38,40.41,40.1668,40.23,27612,40.38,40.41,40.1668,40.23,27612,0.0,1.0
2023-12-04,40.2,40.2699,40.05,40.07,19458,40.2,40.2699,40.05,40.07,19458,0.0,1.0
2023-12-05,40.2,40.26,40.13,40.18,598196,40.2,40.26,40.13,40.18,598196,0.0,1.0
2023-12-06,40.13,40.33,40.1,40.27,877335,40.13,40.33,40.1,40.27,877335,0.0,1.0
2023-12-07,40.31,40.37,40.24,40.25,22668,40.31,40.37,40.24,40.25,22668,0.0,1.0
2023-12-08,40.46,40.49,40.28,40.35,7259,40.46,40.49,40.28,40.35,7259,0.0,1.0
2023-12-11,40.53,40.57,40.41,40.4559,27733,40.53,40.57,40.41,40.4559,27733,0.0,1.0
2023-12-12,40.7,40.7,40.51,40.53,35884,40.7,40.7,40.51,40.53,35884,0.0,1.0
2023-12-13,40.98,41.0,40.66,40.67,11648,40.98,41.0,40.66,40.67,11648,0.0,1.0
2023-12-14,41.04,41.15,40.98,41.06,8747,41.04,41.15,40.98,41.06,8747,0.0,1.0
2023-12-15,41.08,41.14,40.99,41.05,65803,41.08,41.14,40.99,41.05,65803,0.0,1.0
2023-12-18,41.1754,41.21,41.12,41.12,13771,41.1754,41.21,41.12,41.12,13771,0.0,1.0
2023-12-19,41.22,41.28,41.17,41.17,108488,41.22,41.28,41.17,41.17,108488,0.0,1.0
2023-12-20,40.9,41.32,40.9,41.18,24812,40.9,41.32,40.9,41.18,24812,0.0,1.0
2023-12-21,41.13,41.1417,40.9852,41.1,27574,41.13,41.1417,40.9852,41.1,27574,0.0,1.0
2023-12-22,41.2216,41.28,41.2,41.24,15120,41.2216,41.28,41.2,41.24,15120,0.0,1.0
2023-12-26,41.29,41.39,41.16,41.16,24746,41.29,41.39,41.16,41.16,24746,0.0,1.0
2023-12-27,41.3793,41.39,39.2,41.26,21268,41.3793,41.39,39.2,41.26,21268,0.0,1.0
2023-12-28,41.38,41.47,41.37,41.43,104772,41.38,41.47,41.37,41.43,104772,0.0,1.0
2023-12-29,41.44,41.44,41.2718,41.4335,20627,41.44,41.44,41.2718,41.4335,20627,0.0,1.0
2024-01-02,41.27,41.33,41.1601,41.33,10306,41.27,41.33,41.1601,41.33,10306,0.0,1.0
2024-01-03,41.08,41.21,41.08,41.13,14844,41.08,41.21,41.08,41.13,14844,0.0,1.0
2024-01-04,41.0098,41.17,40.99,41.01,25372,41.0098,41.17,40.99,41.01,25372,0.0,1.0
2024-01-05,41.0742,41.1493,40.99,41.09,13126,41.0742,41.1493,40.99,41.09,13126,0.0,1.0
2024-01-08,41.4,41.44,41.235,41.235,24230,41.4,41.44,41.235,41.235,24230,0.0,1.0
2024-01-09,41.41,41.46,41.25,41.25,2371514,41.41,41.46,41.25,41.25,2371514,0.0,1.0
2024-01-10,41.57,41.57,41.41,41.43,208492,41.57,41.57,41.41,41.43,208492,0.0,1.0
2024-01-11,41.56,41.59,41.3214,41.51,10868,41.56,41.59,41.3214,41.51,10868,0.0,1.0
2024-01-12,41.59,41.61,41.5,41.61,33774,41.59,41.61,41.5,41.61,33774,0.0,1.0
2024-01-16,41.4562,41.545,41.3883,41.45,34852,41.4562,41.545,41.3883,41.45,34852,0.0,1.0
2024-01-17,41.32,41.38,41.19,41.29,30921,41.32,41.38,41.19,41.29,30921,0.0,1.0
2024-01-18,41.5536,41.5536,41.3457,41.38,15364,41.5536,41.5536,41.3457,41.38,15364,0.0,1.0
2024-01-19,41.81,41.83,41.6,41.64,11496,41.81,41.83,41.6,41.64,11496,0.0,1.0
2024-01-22,41.86,41.9205,41.85,41.91,19611,41.86,41.9205,41.85,41.91,19611,0.0,1.0
2024-01-23,41.96,41.9784,41.88,41.89,28110,41.96,41.9784,41.88,41.89,28110,0.0,1.0
2024-01-24,41.95,42.09,41.9304,42.07,18267,41.95,42.09,41.9304,42.07,18267,0.0,1.0
2024-01-25,42.03,42.07,41.9601,42.0001,144397,42.03,42.07,41.9601,42.0001,144397,0.0,1.0
2024-01-26,42.0888,42.13,42.0114,42.05,42117,42.0888,42.13,42.0114,42.05,42117,0.0,1.0
2024-01-29,42.17,42.1897,42.04,42.06,15169,42.17,42.1897,42.04,42.06,15169,0.0,1.0
2024-01-30,42.175,42.1978,42.13,42.15,62465,42.175,42.1978,42.13,42.15,62465,0.0,1.0
2024-01-31,41.8949,42.14,41.892,42.07,35889,41.8949,42.14,41.892,42.07,35889,0.0,1.0
2024-02-01,42.12,42.14,41.91,41.9766,19857,42.12,42.14,41.91,41.9766,19857,0.0,1.0
2024-02-02,42.25,42.3282,42.2,42.2,11881,42.25,42.3282,42.2,42.2,11881,0.0,1.0
2024-02-05,42.25,42.31,42.145,42.23,113057,42.25,42.31,42.145,42.23,113057,0.0,1.0
2024-02-06,42.3,42.315,42.2404,42.29,732918,42.3,42.315,42.2404,42.29,732918,0.0,1.0
2024-02-07,42.4,42.45,42.37,42.395,2322814,42.4,42.45,42.37,42.395,2322814,0.0,1.0
2024-02-08,42.41,42.45,42.38,42.43,157865,42.41,42.45,42.38,42.43,157865,0.0,1.0
2024-02-09,42.5,42.5492,42.47,42.47,8183,42.5,42.5492,42.47,42.47,8183,0.0,1.0
2024-02-12,42.48,42.5799,42.48,42.53,48094,42.48,42.5799,42.48,42.53,48094,0.0,1.0
2024-02-13,42.28,42.35,42.153,42.281,17872,42.28,42.35,42.153,42.281,17872,0.0,1.0
2024-02-14,42.4702,42.475,42.33,42.41,13507,42.4702,42.475,42.33,42.41,13507,0.0,1.0
2024-02-15,42.52,42.55,42.46,42.5,10527,42.52,42.55,42.46,42.5,10527,0.0,1.0
2024-02-16,42.49,42.59,42.49,42.52,10631,42.49,42.59,42.49,42.52,10631,0.0,1.0
2024-02-20,42.41,42.455,42.3616,42.42,544648,42.41,42.455,42.3616,42.42,544648,0.0,1.0
2024-02-21,42.4772,42.4772,42.34,42.42,30326,42.4772,42.4772,42.34,42.42,30326,0.0,1.0
2024-02-22,42.69,42.72,42.655,42.655,45291,42.69,42.72,42.655,42.655,45291,0.0,1.0
2024-02-23,42.74,42.7936,42.73,42.75,13517,42.74,42.7936,42.73,42.75,13517,0.0,1.0
2024-02-26,42.79,42.79,42.71,42.76,44352,42.79,42.79,42.71,42.76,44352,0.0,1.0
2024-02-27,42.77,42.795,42.7304,42.75,23255,42.77,42.795,42.7304,42.75,23255,0.0,1.0
2024-02-28,42.8,42.81,42.75,42.765,26039,42.8,42.81,42.75,42.765,26039,0.0,1.0
2024-02-29,42.79,42.86,42.7512,42.8,12909,42.79,42.86,42.7512,42.8,12909,0.0,1.0
2024-03-01,42.88,42.92,42.84,42.84,7858,42.88,42.92,42.84,42.84,7858,0.0,1.0
2024-03-04,42.88,42.9499,42.87,42.87,29634,42.88,42.9499,42.87,42.87,29634,0.0,1.0
2024-03-05,42.78,42.86,42.74,42.845,22531,42.78,42.86,42.74,42.845,22531,0.0,1.0
2024-03-06,42.83,42.9,42.822,42.9,10752,42.83,42.9,42.822,42.9,10752,0.0,1.0
2024-03-07,42.91,42.9473,42.895,42.9,156623,42.91,42.9473,42.895,42.9,156623,0.0,1.0
2024-03-08,42.9,42.98,42.86,42.9,49497,42.9,42.98,42.86,42.9,49497,0.0,1.0
2024-03-11,42.87,42.894,42.81,42.865,96222,42.87,42.894,42.81,42.865,96222,0.0,1.0
2024-03-12,42.98,43.018,42.88,42.88,9883,42.98,43.018,42.88,42.88,9883,0.0,1.0
2024-03-13,42.99,43.0299,42.98,43.01,20272,42.99,43.0299,42.98,43.01,20272,0.0,1.0
2024-03-14,43.02,43.02,42.94,43.0,8803,43.02,43.02,42.94,43.0,8803,0.0,1.0
2024-03-15,42.97,42.975,42.909,42.975,6237,42.97,42.975,42.909,42.975,6237,0.0,1.0
2024-03-18,42.99,43.06,42.99,43.06,11116,42.99,43.06,42.99,43.06,11116,0.0,1.0
2024-03-19,43.04,43.055,43.005,43.02,35016,43.04,43.055,43.005,43.02,35016,0.0,1.0
2024-03-20,43.12,43.18,43.04,43.04,35582,43.12,43.18,43.04,43.04,35582,0.0,1.0
2024-03-21,43.17,43.1799,43.14,43.165,43259,43.17,43.1799,43.14,43.165,43259,0.0,1.0
2024-03-22,43.16,43.2164,43.16,43.18,36236,43.16,43.2164,43.16,43.18,36236,0.0,1.0
2024-03-25,43.16,43.2173,43.15,43.17,9222,43.16,43.2173,43.15,43.17,9222,0.0,1.0
2024-03-26,43.16,43.21,43.16,43.21,3934,43.16,43.21,43.16,43.21,3934,0.0,1.0
2024-03-27,43.21,43.235,43.1801,43.195,22253,43.21,43.235,43.1801,43.195,22253,0.0,1.0
2024-03-28,43.22,43.2599,43.22,43.23,18910,43.22,43.2599,43.22,43.23,18910,0.0,1.0
2024-04-01,43.2,43.26,43.2,43.26,23457,43.2,43.26,43.2,43.26,23457,0.0,1.0
2024-04-02,43.19,43.2207,43.1501,43.1501,6389,43.19,43.2207,43.1501,43.1501,6389,0.0,1.0
2024-04-03,43.21,43.25,43.19,43.215,9109,43.21,43.25,43.19,43.215,9109,0.0,1.0
2024-04-04,43.16,43.2813,43.14,43.24,17981,43.16,43.2813,43.14,43.24,17981,0.0,1.0
2024-04-05,43.23,43.2349,43.1401,43.18,7036,43.23,43.2349,43.1401,43.18,7036,0.0,1.0
2024-04-08,43.23,43.2748,43.2,43.2,4642,43.23,43.2748,43.2,43.2,4642,0.0,1.0
2024-04-09,43.23,43.24,43.19,43.22,2834,43.23,43.24,43.19,43.22,2834,0.0,1.0
2024-04-10,43.2195,43.24,43.1501,43.17,2143,43.2195,43.24,43.1501,43.17,2143,0.0,1.0
2024-04-11,43.24,43.26,43.16,43.24,7413,43.24,43.26,43.16,43.24,7413,0.0,1.0
2024-04-12,43.12,43.225,43.1,43.225,5516,43.12,43.225,43.1,43.225,5516,0.0,1.0
2024-04-15,43.05,43.2332,43.0186,43.2,12142,43.05,43.2332,43.0186,43.2,12142,0.0,1.0
2024-04-16,43.07,43.0857,42.9811,43.0261,16191,43.07,43.0857,42.9811,43.0261,16191,0.0,1.0
2024-04-17,43.0286,43.11,42.95,43.1,47087,43.0286,43.11,42.95,43.1,47087,0.0,1.0
2024-04-18,42.99,43.095,42.99,43.014,4248,42.99,43.095,42.99,43.014,4248,0.0,1.0
2024-04-19,42.92,43.05,42.86,42.94,10491,42.92,43.05,42.86,42.94,10491,0.0,1.0
2024-04-22,43.08,43.19,42.951,43.0127,14356,43.08,43.19,42.951,43.0127,14356,0.0,1.0
2024-04-23,43.25,43.29,43.16,43.16,9371,43.25,43.29,43.16,43.16,9371,0.0,1.0
2024-04-24,43.32,43.32,43.24,43.31,11679,43.32,43.32,43.24,43.31,11679,0.0,1.0
2024-04-25,43.21,43.2799,43.115,43.13,6401,43.21,43.2799,43.115,43.13,6401,0.0,1.0
2024-04-26,43.3879,43.4199,43.35,43.3745,6264,43.3879,43.4199,43.35,43.3745,6264,0.0,1.0
2024-04-29,43.39,43.48,43.38,43.38,1657,43.39,43.48,43.38,43.38,1657,0.0,1.0
2024-04-30,43.3,43.4373,43.3,43.41,22697,43.3,43.4373,43.3,43.41,22697,0.0,1.0
2024-05-01,43.3052,43.45,43.2414,43.29,5944,43.3052,43.45,43.2414,43.29,5944,0.0,1.0
2024-05-02,43.38,43.45,43.3,43.42,20195,43.38,43.45,43.3,43.42,20195,0.0,1.0
2024-05-03,43.53,43.558,43.49,43.5,5462,43.53,43.558,43.49,43.5,5462,0.0,1.0
2024-05-06,43.5828,43.5999,43.51,43.5547,8720,43.5828,43.5999,43.51,43.5547,8720,0.0,1.0
2024-05-07,43.5898,43.606,43.5201,43.565,7838,43.5898,43.606,43.5201,43.565,7838,0.0,1.0
2024-05-08,43.5899,43.63,43.5513,43.62,10274,43.5899,43.63,43.5513,43.62,10274,0.0,1.0
2024-05-09,43.6,43.63,43.56,43.613,6229,43.6,43.63,43.56,43.613,6229,0.0,1.0
2024-05-10,43.6299,43.66,43.6052,43.64,20006,43.6299,43.66,43.6052,43.64,20006,0.0,1.0
2024-05-13,43.635,43.67,43.6,43.6,20020,43.635,43.67,43.6,43.6,20020,0.0,1.0
2024-05-14,43.6598,43.68,43.62,43.63,30979,43.6598,43.68,43.62,43.63,30979,0.0,1.0
2024-05-15,43.6799,43.68,43.64,43.64,19882,43.6799,43.68,43.64,43.64,19882,0.0,1.0
2024-05-16,43.67,43.69,43.62,43.64,78278,43.67,43.69,43.62,43.64,78278,0.0,1.0
2024-05-17,43.7,43.73,43.665,43.7,416582,43.7,43.73,43.665,43.7,416582,0.0,1.0
2024-05-20,43.73,43.795,43.6801,43.75,348150,43.73,43.795,43.6801,43.75,348150,0.0,1.0
2024-05-21,43.76,43.81,43.675,43.71,378348,43.76,43.81,43.675,43.71,378348,0.0,1.0
2024-05-22,43.76,43.95,43.612,43.8,438425,43.76,43.95,43.612,43.8,438425,0.0,1.0
2024-05-23,43.48,43.92,43.435,43.92,176852,43.48,43.92,43.435,43.92,176852,0.0,1.0
2024-05-24,43.72,43.7588,43.58,43.7,115661,43.72,43.7588,43.58,43.7,115661,0.0,1.0
2024-05-28,43.75,43.78,43.61,43.77,88472,43.75,43.78,43.61,43.77,88472,0.0,1.0
2024-05-29,43.5,43.61,43.5,43.53,99944,43.5,43.61,43.5,43.53,99944,0.0,1.0
2024-05-30,43.33,43.5299,43.3,43.48,78668,43.33,43.5299,43.3,43.48,78668,0.0,1.0
2024-05-31,43.64,43.64,43.14,43.45,151647,43.64,43.64,43.14,43.45,151647,0.0,1.0
2024-06-03,43.68,43.75,43.4,43.73,135428,43.68,43.75,43.4,43.73,135428,0.0,1.0
2024-06-04,43.71,43.7499,43.49,43.61,34215,43.71,43.7499,43.49,43.61,34215,0.0,1.0
2024-06-05,44.04,44.04,43.75,43.78,76812,44.04,44.04,43.75,43.78,76812,0.0,1.0
2024-06-06,44.04,44.07,43.945,44.06,106024,44.04,44.07,43.945,44.06,106024,0.0,1.0
2024-06-07,43.98,44.12,43.9265,43.97,33990,43.98,44.12,43.9265,43.97,33990,0.0,1.0
2024-06-10,44.08,44.08,43.8701,43.93,33228,44.08,44.08,43.8701,43.93,33228,0.0,1.0
2024-06-11,44.105,44.12,43.89,43.99,82185,44.105,44.12,43.89,43.99,82185,0.0,1.0
2024-06-12,44.38,44.48,44.28,44.38,80032,44.38,44.48,44.28,44.38,80032,0.0,1.0
2024-06-13,44.43,44.47,44.29,44.47,40817,44.43,44.47,44.29,44.47,40817,0.0,1.0
2024-06-14,44.3958,44.43,44.295,44.3068,131388,44.3958,44.43,44.295,44.3068,131388,0.0,1.0
2024-06-17,44.63,44.7099,44.38,44.4,117958,44.63,44.7099,44.38,44.4,117958,0.0,1.0
2024-06-18,44.72,44.72,44.6106,44.68,205212,44.72,44.72,44.6106,44.68,205212,0.0,1.0
2024-06-20,44.62,44.76,44.5583,44.76,25170,44.62,44.76,44.5583,44.76,25170,0.0,1.0
2024-06-21,44.53,44.645,44.53,44.6199,20034,44.53,44.645,44.53,44.6199,20034,0.0,1.0
2024-06-24,44.5,44.7,44.5,44.53,140790,44.5,44.7,44.5,44.53,140790,0.0,1.0
2024-06-25,44.66,44.66,44.5346,44.56,406481,44.66,44.66,44.5346,44.56,406481,0.0,1.0
2024-06-26,44.74,44.74,44.58,44.6129,807918,44.74,44.74,44.58,44.6129,807918,0.0,1.0
2024-06-27,44.6941,44.7511,44.63,44.6735,29968,44.6941,44.7511,44.63,44.6735,29968,0.0,1.0
2024-06-28,44.65,44.885,44.61,44.77,18478,44.65,44.885,44.61,44.77,18478,0.0,1.0
2024-07-01,44.72,44.87,44.54,44.87,45191,44.72,44.87,44.54,44.87,45191,0.0,1.0
2024-07-02,44.91,44.91,44.69,44.6999,21691,44.91,44.91,44.69,44.6999,21691,0.0,1.0
2024-07-03,45.0,45.0,44.83,44.83,9238,45.0,45.0,44.83,44.83,9238,0.0,1.0
2024-07-05,45.1512,45.163,44.97,44.97,17713,45.1512,45.163,44.97,44.97,17713,0.0,1.0
2024-07-08,45.18,45.22,45.111,45.22,23886,45.18,45.22,45.111,45.22,23886,0.0,1.0
2024-07-09,45.1824,45.2699,45.1738,45.2699,16309,45.1824,45.2699,45.1738,45.2699,16309,0.0,1.0
2024-07-10,45.4193,45.4199,45.25,45.27,9530,45.4193,45.4199,45.25,45.27,9530,0.0,1.0
2024-07-11,45.26,45.48,45.1725,45.48,27620,45.26,45.48,45.1725,45.48,27620,0.0,1.0
2024-07-12,45.33,45.54,45.32,45.32,22069,45.33,45.54,45.32,45.32,22069,0.0,1.0
2024-07-15,45.45,45.6,45.41,45.46,23141,45.45,45.6,45.41,45.46,23141,0.0,1.0
2024-07-16,45.5713,45.589,45.4801,45.54,17551,45.5713,45.589,45.4801,45.54,17551,0.0,1.0
2024-07-17,45.2396,45.3899,45.22,45.3899,9392,45.2396,45.3899,45.22,45.3899,9392,0.0,1.0
2024-07-18,45.08,45.29,44.9688,45.29,90620,45.08,45.29,44.9688,45.29,90620,0.0,1.0
2024-07-19,44.92,45.06,44.83,45.06,24221,44.92,45.06,44.83,45.06,24221,0.0,1.0
2024-07-22,45.21,45.23,44.98,44.98,18762,45.21,45.23,44.98,44.98,18762,0.0,1.0
2024-07-23,45.16,45.26,45.0716,45.2499,124915,45.16,45.26,45.0716,45.2499,124915,0.0,1.0
2024-07-24,44.49,44.8476,44.49,44.8476,24200,44.49,44.8476,44.49,44.8476,24200,0.0,1.0
2024-07-25,44.34,44.78,44.34,44.44,16105,44.34,44.78,44.34,44.44,16105,0.0,1.0
2024-07-26,44.6476,44.781,44.61,44.61,7262,44.6476,44.781,44.61,44.61,7262,0.0,1.0
2024-07-29,44.7202,44.82,44.6338,44.74,131152,44.7202,44.82,44.6338,44.74,131152,0.0,1.0
2024-07-30,44.58,44.82,44.4428,44.81,15378,44.58,44.82,44.4428,44.81,15378,0.0,1.0
2024-07-31,44.98,45.1555,44.87,44.91,34560,44.98,45.1555,44.87,44.91,34560,0.0,1.0
2024-08-01,44.66,45.21,44.5,45.21,37791,44.66,45.21,44.5,45.21,37791,0.0,1.0
2024-08-02,44.14,44.25,43.8601,44.25,23967,44.14,44.25,43.8601,44.25,23967,0.0,1.0
2024-08-05,43.21,43.532,42.56,42.73,46256,43.21,43.532,42.56,42.73,46256,0.0,1.0
2024-08-06,43.59,43.97,43.37,43.44,32548,43.59,43.97,43.37,43.44,32548,0.0,1.0
2024-08-07,43.34,43.99,43.34,43.91,29878,43.34,43.99,43.34,43.91,29878,0.0,1.0
2024-08-08,44.02,44.07,43.6,43.6,30528,44.02,44.07,43.6,43.6,30528,0.0,1.0
2024-08-09,44.21,44.2299,43.94,43.94,14804,44.21,44.2299,43.94,43.94,14804,0.0,1.0
2024-08-12,44.23,44.31,44.12,44.15,8082,44.23,44.31,44.12,44.15,8082,0.0,1.0
2024-08-13,44.68,44.69,44.31,44.31,36251,44.68,44.69,44.31,44.31,36251,0.0,1.0
2024-08-14,44.8415,44.8415,44.62,44.62,21753,44.8415,44.8415,44.62,44.62,21753,0.0,1.0
2024-08-15,45.2265,45.2799,45.0311,45.0311,14849,45.2265,45.2799,45.0311,45.0311,14849,0.0,1.0
2024-08-16,45.36,45.37,45.23,45.24,16356,45.36,45.37,45.23,45.24,16356,0.0,1.0
2024-08-19,45.56,45.56,45.33,45.38,18230,45.56,45.56,45.33,45.38,18230,0.0,1.0
2024-08-20,45.5239,45.6,45.5016,45.565,12758,45.5239,45.6,45.5016,45.565,12758,0.0,1.0
2024-08-21,45.6421,45.6796,45.5,45.605,184171,45.6421,45.6796,45.5,45.605,184171,0.0,1.0
2024-08-22,45.39,45.695,45.3101,45.63,45642,45.39,45.695,45.3101,45.63,45642,0.0,1.0
2024-08-23,45.74,45.7428,45.54,45.55,19434,45.74,45.7428,45.54,45.55,19434,0.0,1.0
2024-08-26,45.7,45.78,45.59,45.72,10225,45.7,45.78,45.59,45.72,10225,0.0,1.0
2024-08-27,45.74,45.74,45.59,45.59,16155,45.74,45.74,45.59,45.59,16155,0.0,1.0
2024-08-28,45.58,45.63,45.42,45.61,6778,45.58,45.63,45.42,45.61,6778,0.0,1.0
2024-08-29,45.6,45.795,45.5,45.6256,7217,45.6,45.795,45.5,45.6256,7217,0.0,1.0
2024-08-30,45.89,45.89,45.5423,45.73,13533,45.89,45.89,45.5423,45.73,13533,0.0,1.0
2024-09-03,45.27,45.62,45.15,45.62,16491,45.27,45.62,45.15,45.62,16491,0.0,1.0
2024-09-04,45.22,45.33,45.15,45.21,25748,45.22,45.33,45.15,45.21,25748,0.0,1.0
2024-09-05,45.15,45.33,45.0001,45.263,8643,45.15,45.33,45.0001,45.263,8643,0.0,1.0
2024-09-06,44.67,45.24,44.5601,45.24,8361,44.67,45.24,44.5601,45.24,8361,0.0,1.0
2024-09-09,44.945,45.0614,44.785,44.93,16816,44.945,45.0614,44.785,44.93,16816,0.0,1.0
2024-09-10,45.16,45.16,44.8117,45.11,13751,45.16,45.16,44.8117,45.11,13751,0.0,1.0
2024-09-11,45.41,45.41,44.77,44.925,9497,45.41,45.41,44.77,44.925,9497,0.0,1.0
2024-09-12,45.61,45.6535,45.328,45.39,42049,45.61,45.6535,45.328,45.39,42049,0.0,1.0
2024-09-13,45.8029,45.8504,45.6815,45.7,40145,45.8029,45.8504,45.6815,45.7,40145,0.0,1.0
2024-09-16,45.8496,45.8695,45.7,45.7206,9428,45.8496,45.8695,45.7,45.7206,9428,0.0,1.0
2024-09-17,45.86,46.0,45.7301,45.95,9978,45.86,46.0,45.7301,45.95,9978,0.0,1.0
2024-09-18,45.79,46.0999,45.765,45.88,27016,45.79,46.0999,45.765,45.88,27016,0.0,1.0
2024-09-19,46.2201,46.34,46.13,46.13,16987,46.2201,46.34,46.13,46.13,16987,0.0,1.0
2024-09-20,46.2,46.25,46.11,46.1975,8138,46.2,46.25,46.11,46.1975,8138,0.0,1.0
2024-09-23,46.3,46.3199,46.19,46.27,10410,46.3,46.3199,46.19,46.27,10410,0.0,1.0
2024-09-24,46.37,46.37,46.16,46.28,57282,46.37,46.37,46.16,46.28,57282,0.0,1.0
2024-09-25,46.29,46.4,46.28,46.39,371433,46.29,46.4,46.28,46.39,371433,0.0,1.0
2024-09-26,46.413,46.51,46.32,46.51,16085,46.413,46.51,46.32,46.51,16085,0.0,1.0
2024-09-27,46.39,46.51,46.36,46.48,23182,46.39,46.51,46.36,46.48,23182,0.0,1.0
2024-09-30,46.51,46.51,46.27,46.3899,8478,46.51,46.51,46.27,46.3899,8478,0.0,1.0
2024-10-01,46.24,46.5299,46.12,46.42,21826,46.24,46.5299,46.12,46.42,21826,0.0,1.0
2024-10-02,46.2575,46.2885,46.075,46.18,19371,46.2575,46.2885,46.075,46.18,19371,0.0,1.0
2024-10-03,46.18,46.2899,46.0791,46.2899,5300,46.18,46.2899,46.0791,46.2899,5300,0.0,1.0
2024-10-04,46.46,46.46,46.2,46.38,46173,46.46,46.46,46.2,46.38,46173,0.0,1.0
2024-10-07,46.18,46.3699,46.1,46.29,6809,46.18,46.3699,46.1,46.29,6809,0.0,1.0
2024-10-08,46.38,46.42,46.23,46.23,11189,46.38,46.42,46.23,46.23,11189,0.0,1.0
2024-10-09,46.61,46.61,46.41,46.47,11588,46.61,46.61,46.41,46.47,11588,0.0,1.0
2024-10-10,46.5,46.5901,46.46,46.59,14298,46.5,46.5901,46.46,46.59,14298,0.0,1.0
2024-10-11,46.65,46.7021,46.58,46.58,9579,46.65,46.7021,46.58,46.58,9579,0.0,1.0
2024-10-14,46.8501,46.9,46.79,46.8699,8788,46.8501,46.9,46.79,46.8699,8788,0.0,1.0
2024-10-15,46.67,46.81,46.67,46.81,1732,46.67,46.81,46.67,46.81,1732,0.0,1.0
2024-10-16,46.8149,46.8333,46.71,46.81,10116,46.8149,46.8333,46.71,46.81,10116,0.0,1.0
2024-10-17,46.88,46.931,46.8001,46.88,11123,46.88,46.931,46.8001,46.88,11123,0.0,1.0
2024-10-18,46.9499,46.96,46.8685,46.88,14845,46.9499,46.96,46.8685,46.88,14845,0.0,1.0
2024-10-21,46.96,46.97,46.8,46.88,8857,46.96,46.97,46.8,46.88,8857,0.0,1.0
2024-10-22,46.91,46.96,46.76,46.76,10351,46.91,46.96,46.76,46.76,10351,0.0,1.0
2024-10-23,46.74,46.8,46.57,46.8,23352,46.74,46.8,46.57,46.8,23352,0.0,1.0
2024-10-24,46.7881,46.8,46.71,46.73,9386,46.7881,46.8,46.71,46.73,9386,0.0,1.0
2024-10-25,46.745,46.9937,46.73,46.94,4721,46.745,46.9937,46.73,46.94,4721,0.0,1.0
2024-10-28,46.875,46.93,46.84,46.87,8526,46.875,46.93,46.84,46.87,8526,0.0,1.0
2024-10-29,46.88,46.95,46.8,46.8,17225,46.88,46.95,46.8,46.8,17225,0.0,1.0
2024-10-30,46.8007,46.99,46.79,46.84,5393,46.8007,46.99,46.79,46.84,5393,0.0,1.0
2024-10-31,46.33,46.56,46.3206,46.56,13949,46.33,46.56,46.3206,46.56,13949,0.0,1.0
2024-11-01,46.4143,46.638,46.4138,46.51,8356,46.4143,46.638,46.4138,46.51,8356,0.0,1.0
2024-11-04,46.3509,46.4938,46.2883,46.39,6264,46.3509,46.4938,46.2883,46.39,6264,0.0,1.0
2024-11-05,46.6833,46.6833,46.48,46.48,9539,46.6833,46.6833,46.48,46.48,9539,0.0,1.0
2024-11-06,47.2781,47.35,47.08,47.18,35778,47.2781,47.35,47.08,47.18,35778,0.0,1.0
2024-11-07,47.4811,47.52,47.3512,47.36,21403,47.4811,47.52,47.3512,47.36,21403,0.0,1.0
2024-11-08,47.5511,47.6295,47.52,47.56,21958,47.5511,47.6295,47.52,47.56,21958,0.0,1.0
2024-11-11,47.5651,47.6695,47.53,47.615,125763,47.5651,47.6695,47.53,47.615,125763,0.0,1.0
2024-11-12,47.541,47.62,47.4328,47.62,46971,47.541,47.62,47.4328,47.62,46971,0.0,1.0
2024-11-13,47.5516,47.6554,47.4831,47.52,32234,47.5516,47.6554,47.4831,47.52,32234,0.0,1.0
2024-11-14,47.47,47.68,47.42,47.66,4748,47.47,47.68,47.42,47.66,4748,0.0,1.0
2024-11-15,47.1408,47.28,47.05,47.27,12133,47.1408,47.28,47.05,47.27,12133,0.0,1.0
2024-11-18,47.2464,47.3,47.17,47.17,7716,47.2464,47.3,47.17,47.17,7716,0.0,1.0
2024-11-19,47.3202,47.4,47.07,47.07,20588,47.3202,47.4,47.07,47.07,20588,0.0,1.0
2024-11-20,47.25,47.28,47.1,47.28,91086,47.25,47.28,47.1,47.28,91086,0.0,1.0
2024-11-21,47.4572,47.5181,47.2728,47.2728,11393,47.4572,47.5181,47.2728,47.2728,11393,0.0,1.0
2024-11-22,47.5706,47.6099,47.44,47.515,9468,47.5706,47.6099,47.44,47.515,9468,0.0,1.0
2024-11-25,47.62,47.7,47.5501,47.7,9426,47.62,47.7,47.5501,47.7,9426,0.0,1.0
2024-11-26,47.792,47.82,47.64,47.69,13215,47.792,47.82,47.64,47.69,13215,0.0,1.0
2024-11-27,47.7386,47.79,47.67,47.77,30803,47.7386,47.79,47.67,47.77,30803,0.0,1.0
2024-11-29,47.88,47.9,47.831,47.9,4560,47.88,47.9,47.831,47.9,4560,0.0,1.0
2024-12-02,47.92,47.95,47.85,47.87,60368,47.92,47.95,47.85,47.87,60368,0.0,1.0
2024-12-03,47.9348,47.9691,47.8601,47.9399,15081,47.9348,47.9691,47.8601,47.9399,15081,0.0,1.0
2024-12-04,48.01,48.0431,47.94,47.99,8316,48.01,48.0431,47.94,47.99,8316,0.0,1.0
2024-12-05,47.9909,48.0589,47.97,47.97,9672,47.9909,48.0589,47.97,47.97,9672,0.0,1.0
2024-12-06,48.0924,48.0924,47.992,48.001,7751,48.0924,48.0924,47.992,48.001,7751,0.0,1.0
2024-12-09,47.94,48.0,47.91,47.98,11317,47.94,48.0,47.91,47.98,11317,0.0,1.0
2024-12-10,47.8898,48.0,47.87,47.92,9451,47.8898,48.0,47.87,47.92,9451,0.0,1.0
2024-12-11,48.0552,48.1085,48.0105,48.06,10852,48.0552,48.1085,48.0105,48.06,10852,0.0,1.0
2024-12-12,47.9757,48.07,47.975,48.07,5008,47.9757,48.07,47.975,48.07,5008,0.0,1.0
2024-12-13,47.9868,48.0599,47.9315,47.98,8456,47.9868,48.0599,47.9315,47.98,8456,0.0,1.0
2024-12-16,48.037,48.064,47.98,47.99,12885,48.037,48.064,47.98,47.99,12885,0.0,1.0
2024-12-17,47.92,48.01,47.87,47.87,12931,47.92,48.01,47.87,47.87,12931,0.0,1.0
2024-12-18,47.21,48.0832,47.21,47.92,67737,47.21,48.0832,47.21,47.92,67737,0.0,1.0
2024-12-19,47.203,47.52,47.203,47.51,36718,47.203,47.52,47.203,47.51,36718,0.0,1.0
2024-12-20,47.55,47.68,47.04,47.04,20110,47.55,47.68,47.04,47.04,20110,0.0,1.0
2024-12-23,47.7443,47.77,47.42,47.57,19830,47.7443,47.77,47.42,47.57,19830,0.0,1.0
2024-12-24,48.011,48.011,47.76,47.76,381749,48.011,48.011,47.76,47.76,381749,0.0,1.0
2024-12-26,47.98,48.05,47.93,47.94,459812,47.98,48.05,47.93,47.94,459812,0.0,1.0
2024-12-27,47.76,47.88,47.5801,47.88,6532,47.76,47.88,47.5801,47.88,6532,0.0,1.0
2024-12-30,47.583,47.69,47.38,47.38,29102,47.583,47.69,47.38,47.38,29102,0.0,1.0
2024-12-31,47.43,47.6,47.37,47.6,11682,47.43,47.6,47.37,47.6,11682,0.0,1.0
2025-01-02,47.35,47.6,47.1761,47.6,21324,47.35,47.6,47.1761,47.6,21324,0.0,1.0
2025-01-03,47.741,47.745,47.55,47.55,15053,47.741,47.745,47.55,47.55,15053,0.0,1.0
2025-01-06,47.81,48.03,47.81,47.8901,8171,47.81,48.03,47.81,47.8901,8171,0.0,1.0
2025-01-07,47.5987,47.96,47.49,47.96,38726,47.5987,47.96,47.49,47.96,38726,0.0,1.0
2025-01-08,47.6168,47.65,47.47,47.5299,22919,47.6168,47.65,47.47,47.5299,22919,0.0,1.0
2025-01-10,47.2439,47.47,47.1401,47.47,14309,47.2439,47.47,47.1401,47.47,14309,0.0,1.0
2025-01-13,47.25,47.25,46.94,47.0,17010,47.25,47.25,46.94,47.0,17010,0.0,1.0
2025-01-14,47.295,47.4001,47.11,47.255,7635,47.295,47.4001,47.11,47.255,7635,0.0,1.0
2025-01-15,47.8641,47.88,47.65,47.65,18428,47.8641,47.88,47.65,47.65,18428,0.0,1.0
2025-01-16,47.8,47.89,47.78,47.89,6779,47.8,47.89,47.78,47.89,6779,0.0,1.0
2025-01-17,48.0753,48.17,47.99,47.99,27672,48.0753,48.17,47.99,47.99,27672,0.0,1.0
2025-01-21,48.29,48.2999,48.12,48.18,25298,48.29,48.2999,48.12,48.18,25298,0.0,1.0
2025-01-22,48.43,48.51,48.3732,48.44,13137,48.43,48.51,48.3732,48.44,13137,0.0,1.0
2025-01-23,48.49,48.49,48.37,48.37,5051,48.49,48.49,48.37,48.37,5051,0.0,1.0
2025-01-24,48.495,48.5799,48.47,48.5185,8859,48.495,48.5799,48.47,48.5185,8859,0.0,1.0
2025-01-27,48.1347,48.16,48.0068,48.1396,11268,48.1347,48.16,48.0068,48.1396,11268,0.0,1.0
2025-01-28,48.3306,48.42,48.15,48.15,11500,48.3306,48.42,48.15,48.15,11500,0.0,1.0
2025-01-29,48.24,48.3599,48.2211,48.26,9547,48.24,48.3599,48.2211,48.26,9547,0.0,1.0
2025-01-30,48.4225,48.4426,48.26,48.33,8621,48.4225,48.4426,48.26,48.33,8621,0.0,1.0
2025-01-31,48.33,48.6099,48.251,48.46,16440,48.33,48.6099,48.251,48.46,16440,0.0,1.0
2025-02-03,48.09,48.2299,47.84,47.94,8802,48.09,48.2299,47.84,47.94,8802,0.0,1.0
2025-02-04,48.3306,48.38,48.13,48.13,10366,48.3306,48.38,48.13,48.13,10366,0.0,1.0
2025-02-05,48.4328,48.4799,48.25,48.4,16485,48.4328,48.4799,48.25,48.4,16485,0.0,1.0
2025-02-06,48.47,48.53,48.41,48.47,7695,48.47,48.53,48.41,48.47,7695,0.0,1.0
2025-02-07,48.3177,48.53,48.27,48.53,14030,48.3177,48.53,48.27,48.53,14030,0.0,1.0
2025-02-10,48.55,48.55,48.42,48.47,8201,48.55,48.55,48.42,48.47,8201,0.0,1.0
2025-02-11,48.48,48.56,48.4388,48.4388,17957,48.48,48.56,48.4388,48.4388,17957,0.0,1.0
2025-02-12,48.4598,48.5199,48.32,48.35,7231,48.4598,48.5199,48.32,48.35,7231,0.0,1.0
2025-02-13,48.6852,48.7,48.47,48.47,9658,48.6852,48.7,48.47,48.47,9658,0.0,1.0
2025-02-14,48.725,48.78,48.6602,48.6602,18400,48.725,48.78,48.6602,48.6602,18400,0.0,1.0
2025-02-18,48.7421,48.78,48.68,48.74,10838,48.7421,48.78,48.68,48.74,10838,0.0,1.0
2025-02-19,48.85,48.89,48.76,48.8199,4535,48.85,48.89,48.76,48.8199,4535,0.0,1.0
2025-02-20,48.7601,48.81,48.63,48.74,28848,48.7601,48.81,48.63,48.74,28848,0.0,1.0
2025-02-21,48.386,48.75,48.37,48.75,31273,48.386,48.75,48.37,48.75,31273,0.0,1.0
2025-02-24,48.24,48.485,48.24,48.45,22505,48.24,48.485,48.24,48.45,22505,0.0,1.0
2025-02-25,48.1365,48.1788,47.95,48.16,9193,48.1365,48.1788,47.95,48.16,9193,0.0,1.0
2025-02-26,48.08,48.42,47.98,48.25,58318,48.08,48.42,47.98,48.25,58318,0.0,1.0
2025-02-27,47.66,48.25,47.66,48.25,7285,47.66,48.25,47.66,48.25,7285,0.0,1.0
2025-02-28,48.1016,48.1016,47.55,47.67,51784,48.1016,48.1016,47.55,47.67,51784,0.0,1.0
2025-03-03,47.51,48.1064,47.51,48.05,2643,47.51,48.1064,47.51,48.05,2643,0.0,1.0
2025-03-04,47.2063,47.57,47.0631,47.4499,14253,47.2063,47.57,47.0631,47.4499,14253,0.0,1.0
2025-03-05,47.5788,47.6199,47.18,47.18,9884,47.5788,47.6199,47.18,47.18,9884,0.0,1.0
2025-03-06,46.92,47.3169,46.81,47.11,165358,46.92,47.3169,46.81,47.11,165358,0.0,1.0
2025-03-07,47.2011,47.215,46.61,47.04,9597,47.2011,47.215,46.61,47.04,9597,0.0,1.0
2025-03-10,46.233,46.67,45.99,46.67,97357,46.233,46.67,45.99,46.67,97357,0.0,1.0
2025-03-11,46.0236,46.3403,45.717,46.2,23418,46.0236,46.3403,45.717,46.2,23418,0.0,1.0
2025-03-12,46.1587,46.3,45.94,45.94,7981,46.1587,46.3,45.94,45.94,7981,0.0,1.0
2025-03-13,45.6641,46.0001,45.5801,46.0,9166,45.6641,46.0001,45.5801,46.0,9166,0.0,1.0
2025-03-14,46.3993,46.3993,46.02,46.0585,21841,46.3993,46.3993,46.02,46.0585,21841,0.0,1.0
2025-03-17,46.6264,46.7877,46.4,46.56,9760,46.6264,46.7877,46.4,46.56,9760,0.0,1.0
2025-03-18,46.2054,46.42,46.08,46.42,11782,46.2054,46.42,46.08,46.42,11782,0.0,1.0
2025-03-19,46.55,46.77,46.31,46.339512,64683,46.55,46.77,46.31,46.339512,64683,0.0,1.0
2025-03-20,46.46,46.745,46.35,46.35,3172,46.46,46.745,46.35,46.35,3172,0.0,1.0
2025-03-21,46.47,46.51,46.34,46.36,6602,46.47,46.51,46.34,46.36,6602,0.0,1.0
2025-03-24,47.1889,47.1889,46.89,46.89,13804,47.1889,47.1889,46.89,46.89,13804,0.0,1.0
2025-03-25,47.2073,47.3,47.12,47.17,9148,47.2073,47.3,47.12,47.17,9148,0.0,1.0
2025-03-26,46.77,47.2412,46.68,47.2412,26013,46.77,47.2412,46.68,47.2412,26013,0.0,1.0
2025-03-27,46.7286,46.89,46.63,46.77,13262,46.7286,46.89,46.63,46.77,13262,0.0,1.0
2025-03-28,45.93,46.5819,45.9193,46.57,4263,45.93,46.5819,45.9193,46.57,4263,0.0,1.0
2025-03-31,46.1786,46.1786,45.39,45.39,11221,46.1786,46.1786,45.39,45.39,11221,0.0,1.0
2025-04-01,46.2535,46.38,45.96,46.02,8991,46.2535,46.38,45.96,46.02,8991,0.0,1.0
2025-04-02,46.5752,46.64,46.15,46.15,5145,46.5752,46.64,46.15,46.15,5145,0.0,1.0
2025-04-03,44.84,45.3099,44.825,45.11,25255,44.84,45.3099,44.825,45.11,25255,0.0,1.0
2025-04-04,43.0838,43.98,43.0838,43.98,69428,43.0838,43.98,43.0838,43.98,69428,0.0,1.0
2025-04-07,43.04,43.71,42.24,42.24,56605,43.04,43.71,42.24,42.24,56605,0.0,1.0
2025-04-08,42.44,44.07,42.285,43.92,19521,42.44,44.07,42.285,43.92,19521,0.0,1.0
2025-04-09,45.11,45.12,42.47,42.64,24175,45.11,45.12,42.47,42.64,24175,0.0,1.0
2025-04-10,44.22,44.43,43.37,44.3999,24335,44.22,44.43,43.37,44.3999,24335,0.0,1.0
2025-04-11,44.73,44.78,44.0,44.07,14086,44.73,44.78,44.0,44.07,14086,0.0,1.0
2025-04-14,44.93,45.16,44.6601,45.16,7781,44.93,45.16,44.6601,45.16,7781,0.0,1.0
2025-04-15,44.7852,45.11,44.7201,44.9767,4499,44.7852,45.11,44.7201,44.9767,4499,0.0,1.0
2025-04-16,44.1152,44.62,43.81,44.37,9430,44.1152,44.62,43.81,44.37,9430,0.0,1.0
2025-04-17,44.136,44.3299,44.136,44.18,11523,44.136,44.3299,44.136,44.18,11523,0.0,1.0
2025-04-21,43.5775,43.964,43.33,43.964,10330,43.5775,43.964,43.33,43.964,10330,0.0,1.0
2025-04-22,44.1804,44.23,43.78,43.78,18352,44.1804,44.23,43.78,43.78,18352,0.0,1.0
2025-04-23,44.62,45.08,44.6,45.08,11926,44.62,45.08,44.6,45.08,11926,0.0,1.0
2025-04-24,45.2474,45.3,44.57,44.57,9134,45.2474,45.3,44.57,44.57,9134,0.0,1.0
2025-04-25,45.5199,45.5199,45.06,45.18,21287,45.5199,45.5199,45.06,45.18,21287,0.0,1.0
2025-04-28,45.4886,45.5,45.1,45.44,8071,45.4886,45.5,45.1,45.44,8071,0.0,1.0
2025-04-29,45.61,45.64,45.355,45.355,11613,45.61,45.64,45.355,45.355,11613,0.0,1.0
2025-04-30,45.7,45.7,44.95,44.955,9682,45.7,45.7,44.95,44.955,9682,0.0,1.0
2025-05-01,45.9589,46.26,45.9589,45.98,9155,45.9589,46.26,45.9589,45.98,9155,0.0,1.0
2025-05-02,46.503,46.64,46.25,46.26,10449,46.503,46.64,46.25,46.26,10449,0.0,1.0
2025-05-05,46.19,46.49,46.19,46.23,8415,46.19,46.49,46.19,46.23,8415,0.0,1.0
2025-05-06,45.89,46.14,45.8,45.8,20031,45.89,46.14,45.8,45.8,20031,0.0,1.0
2025-05-07,46.08,46.08,45.86,45.89,23236,46.08,46.08,45.86,45.89,23236,0.0,1.0
2025-05-08,46.3136,46.73,46.11,46.2401,9393,46.3136,46.73,46.11,46.2401,9393,0.0,1.0
2025-05-09,46.21,46.41,46.17,46.41,12317,46.21,46.41,46.17,46.41,12317,0.0,1.0
2025-05-12,47.6739,47.6739,47.36,47.4696,8687,47.6739,47.6739,47.36,47.4696,8687,0.0,1.0
2025-05-13,48.1117,48.2899,47.82,47.83,10336,48.1117,48.2899,47.82,47.83,10336,0.0,1.0
2025-05-14,48.135,48.21,48.02,48.13,23985,48.135,48.21,48.02,48.13,23985,0.0,1.0
2025-05-15,48.3052,48.37,47.94,47.99,28192,48.3052,48.37,47.94,47.99,28192,0.0,1.0
2025-05-16,48.72,48.7492,48.315,48.47,220112,48.72,48.7492,48.315,48.47,220112,0.0,1.0
2025-05-19,48.73,48.7499,48.365,48.38,126946,48.73,48.7499,48.365,48.38,126946,0.0,1.0
2025-05-20,48.62,48.68,48.48,48.64,155577,48.62,48.68,48.48,48.64,155577,0.0,1.0
2025-05-21,48.1,48.62,48.02,48.4,166676,48.1,48.62,48.02,48.4,166676,0.0,1.0
2025-05-22,48.11,48.2933,47.7,48.11,84774,48.11,48.2933,47.7,48.11,84774,0.0,1.0
2025-05-23,47.875,48.02,47.7,47.7,67665,47.875,48.02,47.7,47.7,67665,0.0,1.0
2025-05-27,48.51,48.5481,48.2,48.26,59779,48.51,48.5481,48.2,48.26,59779,0.0,1.0
2025-05-28,48.39,48.6,48.34,48.6,63635,48.39,48.6,48.34,48.6,63635,0.0,1.0
2025-05-29,48.5,48.67,48.36,48.67,31591,48.5,48.67,48.36,48.67,31591,0.0,1.0
2025-05-30,48.5,48.56,48.19,48.43,172340,48.5,48.56,48.19,48.43,172340,0.0,1.0
2025-06-02,48.67,48.67,48.304,48.48,75864,48.67,48.67,48.304,48.48,75864,0.0,1.0
2025-06-03,48.82,48.88,48.61,48.68,53869,48.82,48.88,48.61,48.68,53869,0.0,1.0
2025-06-04,48.869,48.92,48.82,48.9,72558,48.869,48.92,48.82,48.9,72558,0.0,1.0
2025-06-05,48.61,48.9699,48.53,48.89,45973,48.61,48.9699,48.53,48.89,45973,0.0,1.0
2025-06-06,49.0,49.04,48.9,48.91,45179,49.0,49.04,48.9,48.91,45179,0.0,1.0
2025-06-09,49.03,49.1,48.95,49.01,36636,49.03,49.1,48.95,49.01,36636,0.0,1.0
2025-06-10,49.1945,49.21,49.0,49.07,37369,49.1945,49.21,49.0,49.07,37369,0.0,1.0
2025-06-11,49.09,49.28,49.0118,49.27,44963,49.09,49.28,49.0118,49.27,44963,0.0,1.0
2025-06-12,49.23,49.33,49.045,49.08,40428,49.23,49.33,49.045,49.08,40428,0.0,1.0
2025-06-13,48.86,49.13,48.73,48.868,24264,48.86,49.13,48.73,48.868,24264,0.0,1.0
2025-06-16,49.1431,49.2292,49.08,49.13,15947,49.1431,49.2292,49.08,49.13,15947,0.0,1.0
2025-06-17,48.89,49.12,48.83,49.03,17068,48.89,49.12,48.83,49.03,17068,0.0,1.0
2025-06-18,48.9228,49.0799,48.88,48.945,22910,48.9228,49.0799,48.88,48.945,22910,0.0,1.0
2025-06-20,48.86,49.15,48.76,49.15,33788,48.86,49.15,48.76,49.15,33788,0.0,1.0
2025-06-23,49.13,49.16,48.7999,48.82,15745,49.13,49.16,48.7999,48.82,15745,0.0,1.0
2025-06-24,49.55,49.63,49.34,49.43,559813,49.55,49.63,49.34,49.43,559813,0.0,1.0
2025-06-25,49.49,49.645,49.43,49.56,1212918,49.49,49.645,49.43,49.56,1212918,0.0,1.0
2025-06-26,49.69,49.76,49.6,49.6499,12705,49.69,49.76,49.6,49.6499,12705,0.0,1.0
2025-06-27,49.84,49.93,49.66,49.76,34636,49.84,49.93,49.66,49.76,34636,0.0,1.0
2025-06-30,50.03,50.04,49.89,50.01,108901,50.03,50.04,49.89,50.01,108901,0.0,1.0
2025-07-01,49.9806,50.0832,49.88,49.995,53006,49.9806,50.0832,49.88,49.995,53006,0.0,1.0
2025-07-02,50.0722,50.121,49.985,49.985,35812,50.0722,50.121,49.985,49.985,35812,0.0,1.0
2025-07-03,50.28,50.34,50.15,50.15,61875,50.28,50.34,50.15,50.15,61875,0.0,1.0
2025-07-07,50.0565,50.28,49.9106,50.28,36343,50.0565,50.28,49.9106,50.28,36343,0.0,1.0
2025-07-08,50.0852,50.16,50.05,50.15,18738,50.0852,50.16,50.05,50.15,18738,0.0,1.0
2025-07-09,50.2531,50.27,50.14,50.2402,42208,50.2531,50.27,50.14,50.2402,42208,0.0,1.0
2025-07-10,50.345,50.38,50.23,50.27,18378,50.345,50.38,50.23,50.27,18378,0.0,1.0
2025-07-11,50.22,50.32,50.15,50.15,16482,50.22,50.32,50.15,50.15,16482,0.0,1.0
2025-07-14,50.3172,50.3673,50.2001,50.21,6945,50.3172,50.3673,50.2001,50.21,6945,0.0,1.0
2025-07-15,50.21,50.5099,50.21,50.5099,8842,50.21,50.5099,50.21,50.5099,8842,0.0,1.0
2025-07-16,50.34,50.3799,50.03,50.1602,13941,50.34,50.3799,50.03,50.1602,13941,0.0,1.0
2025-07-17,50.4552,50.46,50.3194,50.3194,11044,50.4552,50.46,50.3194,50.3194,11044,0.0,1.0
2025-07-18,50.4301,50.512,50.43,50.47,17165,50.4301,50.512,50.43,50.47,17165,0.0,1.0
2025-07-21,50.5186,50.65,50.5,50.5983,12601,50.5186,50.65,50.5,50.5983,12601,0.0,1.0
2025-07-22,50.5425,50.5999,50.43,50.48,9979,50.5425,50.5999,50.43,50.48,9979,0.0,1.0
2025-07-23,50.7372,50.7527,50.561485,50.59,12674,50.7372,50.7527,50.561485,50.59,12674,0.0,1.0
2025-07-24,50.72,50.8299,50.72,50.755,6522,50.72,50.8299,50.72,50.755,6522,0.0,1.0
2025-07-25,50.88,50.94,50.7755,50.7755,14677,50.88,50.94,50.7755,50.7755,14677,0.0,1.0
2025-07-28,50.9205,50.9425,50.8508,50.91,4956,50.9205,50.9425,50.8508,50.91,4956,0.0,1.0
2025-07-29,50.82,50.96,50.79,50.941,31328,50.82,50.96,50.79,50.941,31328,0.0,1.0
2025-07-30,50.8,50.94,50.71,50.89,28779,50.8,50.94,50.71,50.89,28779,0.0,1.0
2025-07-31,50.715,51.0225,50.715,51.02,31611,50.715,51.0225,50.715,51.02,31611,0.0,1.0
2025-08-01,50.3113,50.46,50.23,50.39,15306,50.3113,50.46,50.23,50.39,15306,0.0,1.0
2025-08-04,50.7,50.76,50.63,50.63,25513,50.7,50.76,50.63,50.63,25513,0.0,1.0
2025-08-05,50.58,50.71,50.58,50.71,13536,50.58,50.71,50.58,50.71,13536,0.0,1.0
2025-08-06,50.77,50.8349,50.67,50.67,27401,50.77,50.8349,50.67,50.67,27401,0.0,1.0
2025-08-07,50.73,50.98,50.66,50.92,26521,50.73,50.98,50.66,50.92,26521,0.0,1.0
2025-08-08,50.9951,51.0599,50.8601,50.948,10335,50.9951,51.0599,50.8601,50.948,10335,0.0,1.0
2025-08-11,50.99,51.11,50.96,51.0,10637,50.99,51.11,50.96,51.0,10637,0.0,1.0
2025-08-12,51.23,51.25,51.06,51.1,6453,51.23,51.25,51.06,51.1,6453,0.0,1.0
2025-08-13,51.27,51.36,51.2401,51.3,14080,51.27,51.36,51.2401,51.3,14080,0.0,1.0
2025-08-14,51.36,51.36,51.2,51.23,15548,51.36,51.36,51.2,51.23,15548,0.0,1.0
2025-08-15,51.23,51.35,51.23,51.2943,12906,51.23,51.35,51.23,51.2943,12906,0.0,1.0
2025-08-18,51.26,51.32,51.25,51.25,10978,51.26,51.32,51.25,51.25,10978,0.0,1.0
2025-08-19,51.12,51.28,51.0512,51.25,9885,51.12,51.28,51.0512,51.25,9885,0.0,1.0
2025-08-20,51.12,51.12,50.8812,51.08,26960,51.12,51.12,50.8812,51.08,26960,0.0,1.0
2025-08-21,50.95,51.07,50.8901,50.96,14983,50.95,51.07,50.8901,50.96,14983,0.0,1.0
2025-08-22,51.37,51.43,51.0,51.0,19420,51.37,51.43,51.0,51.0,19420,0.0,1.0
2025-08-25,51.32,51.4399,51.3,51.32,14734,51.32,51.4399,51.3,51.32,14734,0.0,1.0
2025-08-26,51.37,51.37,51.25,51.27,7857,51.37,51.37,51.25,51.27,7857,0.0,1.0
2025-08-27,51.43,51.49,51.35,51.37,94033,51.43,51.49,51.35,51.37,94033,0.0,1.0
2025-08-28,51.5482,51.55,51.4206,51.49,12416,51.5482,51.55,51.4206,51.49,12416,0.0,1.0
2025-08-29,51.43,51.47,51.35,51.47,6421,51.43,51.47,51.35,51.47,6421,0.0,1.0
2025-09-02,51.18,51.25,50.9887,51.01,29951,51.18,51.25,50.9887,51.01,29951,0.0,1.0
2025-09-03,51.34,51.38,51.23,51.26,24344,51.34,51.38,51.23,51.26,24344,0.0,1.0
2025-09-04,51.5602,51.5602,51.395,51.49,10525,51.5602,51.5602,51.395,51.49,10525,0.0,1.0
2025-09-05,51.51,51.56,51.4315,51.48,16337,51.51,51.56,51.4315,51.48,16337,0.0,1.0
2025-09-08,51.66,51.68,51.5714,51.67,28018,51.66,51.68,51.5714,51.67,28018,0.0,1.0
2025-09-09,51.7,51.7,51.5574,51.627,7271,51.7,51.7,51.5574,51.627,7271,0.0,1.0
2025-09-10,51.7292,51.8376,51.6501,51.7775,30646,51.7292,51.8376,51.6501,51.7775,30646,0.0,1.0
2025-09-11,51.9431,51.9599,51.86,51.9,5800,51.9431,51.9599,51.86,51.9,5800,0.0,1.0
2025-09-12,51.92,51.95,51.88,51.88,9611,51.92,51.95,51.88,51.88,9611,0.0,1.0
2025-09-15,51.9652,52.016,51.94,51.98,19139,51.9652,52.016,51.94,51.98,19139,0.0,1.0
2025-09-16,51.955,51.98,51.9,51.95,12167,51.955,51.98,51.9,51.95,12167,0.0,1.0
2025-09-17,51.93,52.01,51.8,51.93,26833,51.93,52.01,51.8,51.93,26833,0.0,1.0
2025-09-18,52.0163,52.08,51.99,52.055,14548,52.0163,52.08,51.99,52.055,14548,0.0,1.0
2025-09-19,52.14,52.14,52.03,52.09,4452,52.14,52.14,52.03,52.09,4452,0.0,1.0
2025-09-22,52.1401,52.18,52.1008,52.1799,8480,52.1401,52.18,52.1008,52.1799,8480,0.0,1.0
2025-09-23,52.02,52.18,51.97,52.101,682229,52.02,52.18,51.97,52.101,682229,0.0,1.0
2025-09-24,52.0,52.03,51.92,52.03,640301,52.0,52.03,51.92,52.03,640301,0.0,1.0
2025-09-25,51.93,51.96,51.715,51.87,28443,51.93,51.96,51.715,51.87,28443,0.0,1.0
2025-09-26,52.115,52.1156,51.98,52.05,10454,52.115,52.1156,51.98,52.05,10454,0.0,1.0
2025-09-29,52.16,52.22,52.119,52.22,9741,52.16,52.22,52.119,52.22,9741,0.0,1.0
2025-09-30,52.2469,52.25,52.0975,52.12,16856,52.2469,52.25,52.0975,52.12,16856,0.0,1.0
2025-10-01,52.29,52.31,52.1,52.1,58837,52.29,52.31,52.1,52.1,58837,0.0,1.0
2025-10-02,52.34,52.41,52.22,52.41,19330,52.34,52.41,52.22,52.41,19330,0.0,1.0
2025-10-03,52.2976,52.38,52.29,52.34,5904,52.2976,52.38,52.29,52.34,5904,0.0,1.0
2025-10-06,52.38,52.42,52.35,52.355,13582,52.38,52.42,52.35,52.355,13582,0.0,1.0
2025-10-07,52.2644,52.42,52.24,52.35,13932,52.2644,52.42,52.24,52.35,13932,0.0,1.0
2025-10-08,52.39,52.4187,52.2601,52.325,34036,52.39,52.4187,52.2601,52.325,34036,0.0,1.0
2025-10-09,52.3345,52.4,52.2719,52.4,10633,52.3345,52.4,52.2719,52.4,10633,0.0,1.0
2025-10-10,51.7106,52.42,51.7106,52.35,11666,51.7106,52.42,51.7106,52.35,11666,0.0,1.0
2025-10-13,52.1078,52.1694,52.02,52.085,10328,52.1078,52.1694,52.02,52.085,10328,0.0,1.0
2025-10-14,52.04,52.2,51.78,51.85,9910,52.04,52.2,51.78,51.85,9910,0.0,1.0
2025-10-15,52.0948,52.2999,51.96,52.22,12058,52.0948,52.2999,51.96,52.22,12058,0.0,1.0
2025-10-16,51.88,52.19,51.81,52.19,28651,51.88,52.19,51.81,52.19,28651,0.0,1.0
2025-10-17,52.1008,52.14,51.87,51.87,17407,52.1008,52.14,51.87,51.87,17407,0.0,1.0
2025-10-20,52.38,52.45,52.28,52.28,5752,52.38,52.45,52.28,52.28,5752,0.0,1.0
2025-10-21,52.4476,52.499,52.39,52.39,27109,52.4476,52.499,52.39,52.39,27109,0.0,1.0
2025-10-22,52.28,52.35,52.155,52.35,10863,52.28,52.35,52.155,52.35,10863,0.0,1.0
2025-10-23,52.4513,52.4804,52.3,52.3,6801,52.4513,52.4804,52.3,52.3,6801,0.0,1.0
2025-10-24,52.61,52.6981,52.61,52.6981,6495,52.61,52.6981,52.61,52.6981,6495,0.0,1.0
2025-10-27,52.8032,52.8032,52.73,52.8,7641,52.8032,52.8032,52.73,52.8,7641,0.0,1.0
2025-10-28,52.75,52.88,52.74,52.81,7001,52.75,52.88,52.74,52.81,7001,0.0,1.0
2025-10-29,52.7427,52.83001,52.71,52.79,6170,52.7427,52.83001,52.71,52.79,6170,0.0,1.0
2025-10-30,52.55,52.7076,52.55,52.69,63223,52.55,52.7076,52.55,52.69,63223,0.0,1.0
2025-10-31,52.57,52.7199,52.57,52.65,20472,52.57,52.7199,52.57,52.65,20472,0.0,1.0
2025-11-03,52.646,52.665,52.52,52.59,4096,52.646,52.665,52.52,52.59,4096,0.0,1.0
2025-11-04,52.45,52.5651,52.36,52.39,7674,52.45,52.5651,52.36,52.39,7674,0.0,1.0
2025-11-05,52.598,52.6799,52.49,52.49,9717,52.598,52.6799,52.49,52.49,9717,0.0,1.0
2025-11-06,52.3427,52.47,52.2765,52.4419,11264,52.3427,52.47,52.2765,52.4419,11264,0.0,1.0
2025-11-07,52.3594,52.4,52.12,52.4,6005,52.3594,52.4,52.12,52.4,6005,0.0,1.0
2025-11-10,52.65,52.71,52.52,52.69,11125,52.65,52.71,52.52,52.69,11125,0.0,1.0
2025-11-11,52.7142,52.76,52.61,52.6485,9731,52.7142,52.76,52.61,52.6485,9731,0.0,1.0
2025-11-12,52.7287,52.76,52.63,52.7013,13778,52.7287,52.76,52.63,52.7013,13778,0.0,1.0
2025-11-13,52.3682,52.57,52.32,52.57,9674,52.3682,52.57,52.32,52.57,9674,0.0,1.0
2025-11-14,52.35,52.485,52.11,52.11,20456,52.35,52.485,52.11,52.11,20456,0.0,1.0
2025-11-17,52.1785,52.44,52.09,52.27,9443,52.1785,52.44,52.09,52.27,9443,0.0,1.0
2025-11-18,52.01,52.1543,51.8501,51.861,7022,52.01,52.1543,51.8501,51.861,7022,0.0,1.0
2025-11-19,52.0501,52.2351,51.975,52.2351,23199,52.0501,52.2351,51.975,52.2351,23199,0.0,1.0
2025-11-20,51.7357,52.53,51.7357,52.53,10199,51.7357,52.53,51.7357,52.53,10199,0.0,1.0
2025-11-21,51.9861,52.17,51.645,51.645,13007,51.9861,52.17,51.645,51.645,13007,0.0,1.0
2025-11-24,52.445,52.445,52.185,52.21,4397,52.445,52.445,52.185,52.21,4397,0.0,1.0
2025-11-25,52.6498,52.6498,52.37,52.37,5786,52.6498,52.6498,52.37,52.37,5786,0.0,1.0
2025-11-26,52.84,52.879,52.73,52.73,109835,52.84,52.879,52.73,52.73,109835,0.0,1.0