date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-18,30.641,30.67,30.592,30.61,38873,30.641,30.67,30.592,30.61,38873,0.0,1.0
2019-11-19,30.597,30.71,30.57,30.649,56496,30.597,30.71,30.57,30.649,56496,0.0,1.0
2019-11-20,30.59,30.72,30.433,30.72,91728,30.59,30.72,30.433,30.72,91728,0.0,1.0
2019-11-21,30.524,30.57,30.49,30.538,58663,30.524,30.57,30.49,30.538,58663,0.0,1.0
2019-11-22,30.57,30.61,30.51,30.609,12434,30.57,30.61,30.51,30.609,12434,0.0,1.0
2019-11-25,30.74,30.74,30.689,30.72,20400,30.74,30.74,30.689,30.72,20400,0.0,1.0
2019-11-26,30.81,30.81,30.71,30.81,64620,30.81,30.81,30.71,30.81,64620,0.0,1.0
2019-11-27,30.86,30.88,30.776,30.819,29227,30.86,30.88,30.776,30.819,29227,0.0,1.0
2019-11-29,30.78,30.86,30.78,30.86,25166,30.78,30.86,30.78,30.86,25166,0.0,1.0
2019-12-02,30.603,30.705,30.582,30.705,30900,30.603,30.705,30.582,30.705,30900,0.0,1.0
2019-12-03,30.49,30.54,30.36,30.46,63333,30.49,30.54,30.36,30.46,63333,0.0,1.0
2019-12-04,30.645,30.675,30.55,30.61,8163,30.645,30.675,30.55,30.61,8163,0.0,1.0
2019-12-05,30.66,30.7,30.532,30.63,87320,30.66,30.7,30.532,30.63,87320,0.0,1.0
2019-12-06,30.805,30.9,30.788,30.788,98500,30.805,30.9,30.788,30.788,98500,0.0,1.0
2019-12-09,30.79,30.81,30.79,30.8,3200,30.79,30.81,30.79,30.8,3200,0.0,1.0
2019-12-10,30.701,30.82,30.701,30.785,10533,30.701,30.82,30.701,30.785,10533,0.0,1.0
2019-12-11,30.8,30.85,30.721,30.721,5500,30.8,30.85,30.721,30.721,5500,0.0,1.0
2019-12-12,30.983,31.05,30.82,31.018,6421,30.983,31.05,30.82,31.018,6421,0.0,1.0
2019-12-13,30.981,31.049,30.92,30.986,23908,30.981,31.049,30.92,30.986,23908,0.0,1.0
2019-12-16,32.533,32.533,31.039,31.039,5700,32.533,32.533,31.039,31.039,5700,0.0,1.0
2019-12-17,31.138,31.14,31.121,31.14,8600,31.138,31.14,31.121,31.14,8600,0.0,1.0
2019-12-18,31.158,31.22,31.1,31.21,26269,31.158,31.22,31.1,31.21,26269,0.0,1.0
2019-12-19,31.21,31.27,31.14,31.179,48366,31.21,31.27,31.14,31.179,48366,0.0,1.0
2019-12-20,31.319,31.37,31.276,31.35,24202,31.319,31.37,31.276,31.35,24202,0.0,1.0
2019-12-23,31.31,31.4,31.26,31.4,14560,31.31,31.4,31.26,31.4,14560,0.0,1.0
2019-12-24,31.305,31.35,31.3,31.31,6216,31.305,31.35,31.3,31.31,6216,0.0,1.0
2019-12-26,31.43,31.43,31.303,31.305,8926,31.43,31.43,31.303,31.305,8926,0.0,1.0
2019-12-27,31.38,31.47,31.309,31.309,41200,31.38,31.47,31.309,31.309,41200,0.0,1.0
2019-12-30,31.294,31.35,31.272,31.272,27500,31.294,31.35,31.272,31.272,27500,0.0,1.0
2019-12-31,31.336,31.336,31.22,31.28,2140,31.336,31.336,31.22,31.28,2140,0.0,1.0
2020-01-02,31.514,31.52,31.415,31.51,7700,31.514,31.52,31.415,31.51,7700,0.0,1.0
2020-01-03,31.401,31.479,31.391,31.418,3300,31.401,31.479,31.391,31.418,3300,0.0,1.0
2020-01-06,31.45,31.49,31.3,31.3,17853,31.45,31.49,31.3,31.3,17853,0.0,1.0
2020-01-07,31.44,31.52,31.42,31.52,11537,31.44,31.52,31.42,31.52,11537,0.0,1.0
2020-01-08,31.502,31.58,31.436,31.54,12291,31.502,31.58,31.436,31.54,12291,0.0,1.0
2020-01-09,31.622,31.67,31.57,31.65,56600,31.622,31.67,31.57,31.65,56600,0.0,1.0
2020-01-10,31.63,31.69,31.587,31.6,15921,31.63,31.69,31.587,31.6,15921,0.0,1.0
2020-01-13,31.65,31.74,31.585,31.67,141184,31.65,31.74,31.585,31.67,141184,0.0,1.0
2020-01-14,31.689,31.79,31.62,31.637,9022,31.689,31.79,31.62,31.637,9022,0.0,1.0
2020-01-15,31.764,31.81,31.71,31.78,18420,31.764,31.81,31.71,31.78,18420,0.0,1.0
2020-01-16,31.886,31.9,31.805,31.815,28300,31.886,31.9,31.805,31.815,28300,0.0,1.0
2020-01-17,31.936,31.97,31.9,31.9,32500,31.936,31.97,31.9,31.9,32500,0.0,1.0
2020-01-21,31.89,31.98,31.859,31.98,48821,31.89,31.98,31.859,31.98,48821,0.0,1.0
2020-01-22,31.919,31.96,31.917,31.95,8000,31.919,31.96,31.917,31.95,8000,0.0,1.0
2020-01-23,31.99,31.99,31.825,31.85,3920,31.99,31.99,31.825,31.85,3920,0.0,1.0
2020-01-24,31.771,31.989,31.75,31.989,4000,31.771,31.989,31.75,31.989,4000,0.0,1.0
2020-01-27,31.497,31.6,31.47,31.6,44000,31.497,31.6,31.47,31.6,44000,0.0,1.0
2020-01-28,31.696,31.739,31.642,31.642,3300,31.696,31.739,31.642,31.642,3300,0.0,1.0
2020-01-29,31.674,31.77,31.674,31.749,2000,31.674,31.77,31.674,31.749,2000,0.0,1.0
2020-01-30,31.7109,31.7109,31.4645,31.6739,2969,31.7109,31.7109,31.4645,31.6739,2969,0.0,1.0
2020-01-31,31.4,31.71,31.355,31.663,26000,31.4,31.71,31.355,31.663,26000,0.0,1.0
2020-02-03,31.53,31.6,31.45,31.6,5618,31.53,31.6,31.45,31.6,5618,0.0,1.0
2020-02-04,31.795,31.9,31.735,31.8,9522,31.795,31.9,31.735,31.8,9522,0.0,1.0
2020-02-05,31.9652,32.04,31.8953,31.8953,4933,31.9652,32.04,31.8953,31.8953,4933,0.0,1.0
2020-02-06,32.019,32.13,31.99,32.13,36117,32.019,32.13,31.99,32.13,36117,0.0,1.0
2020-02-07,31.945,32.03,31.91,31.91,5100,31.945,32.03,31.91,31.91,5100,0.0,1.0
2020-02-10,32.059,32.11,31.82,31.82,2654,32.059,32.11,31.82,31.82,2654,0.0,1.0
2020-02-11,32.095,32.26,32.032,32.25,66089,32.095,32.26,32.032,32.25,66089,0.0,1.0
2020-02-12,32.192,32.25,32.142,32.142,2600,32.192,32.25,32.142,32.142,2600,0.0,1.0
2020-02-13,32.191,32.25,32.15,32.199,3229,32.191,32.25,32.15,32.199,3229,0.0,1.0
2020-02-14,32.185,32.25,32.131,32.131,1864,32.185,32.25,32.131,32.131,1864,0.0,1.0
2020-02-18,32.195,32.25,32.04,32.04,10389,32.195,32.25,32.04,32.04,10389,0.0,1.0
2020-02-19,32.31,32.33,32.18,32.29,6639,32.31,32.33,32.18,32.29,6639,0.0,1.0
2020-02-20,32.175,32.23,32.175,32.23,900,32.175,32.23,32.175,32.23,900,0.0,1.0
2020-02-21,31.99,31.99,31.99,31.99,10,31.99,31.99,31.99,31.99,10,0.0,1.0
2020-02-24,31.412,31.59,31.378,31.505,16500,31.412,31.59,31.378,31.505,16500,0.0,1.0
2020-02-25,30.908,31.32,30.83,31.32,187600,30.908,31.32,30.83,31.32,187600,0.0,1.0
2020-02-26,30.81,31.22,30.676,31.065,72200,30.81,31.22,30.676,31.065,72200,0.0,1.0
2020-02-27,29.89,30.71,29.89,30.408,555067,29.89,30.71,29.89,30.408,555067,0.0,1.0
2020-02-28,29.543,29.747,29.065,29.31,112209,29.543,29.747,29.065,29.31,112209,0.0,1.0
2020-03-02,30.68,30.68,29.65,29.865,246908,30.68,30.68,29.65,29.865,246908,0.0,1.0
2020-03-03,29.94,31.41,29.842,30.78,70766,29.94,31.41,29.842,30.78,70766,0.0,1.0
2020-03-04,30.93,30.93,30.21,30.41,62300,30.93,30.93,30.21,30.41,62300,0.0,1.0
2020-03-05,30.04,30.495,29.9,30.36,44300,30.04,30.495,29.9,30.36,44300,0.0,1.0
2020-03-06,29.726,30.025,29.166,29.53,88457,29.726,30.025,29.166,29.53,88457,0.0,1.0
2020-03-09,28.36,29.726,28.078,29.726,105913,28.36,29.726,28.078,29.726,105913,0.0,1.0
2020-03-10,28.89,29.01,27.95,28.98,49415,28.89,29.01,27.95,28.98,49415,0.0,1.0
2020-03-11,28.031,28.6,27.755,28.59,76562,28.031,28.6,27.755,28.59,76562,0.0,1.0
2020-03-12,26.186,27.582,24.78,27.23,97570,26.186,27.582,24.78,27.23,97570,0.0,1.0
2020-03-13,27.357,27.357,23.905,26.761,16004,27.357,27.357,23.905,26.761,16004,0.0,1.0
2020-03-16,25.395,26.756,25.385,26.7,24000,25.395,26.756,25.385,26.7,24000,0.0,1.0
2020-03-17,26.215,26.41,24.645,25.71,68762,26.215,26.41,24.645,25.71,68762,0.0,1.0
2020-03-18,25.142,25.465,24.667,25.287,26200,25.142,25.465,24.667,25.287,26200,0.0,1.0
2020-03-19,25.549,25.908,25.17,25.36,2181,25.549,25.908,25.17,25.36,2181,0.0,1.0
2020-03-20,24.91,26.114,24.91,26.09,9048,24.91,26.114,24.91,26.09,9048,0.0,1.0
2020-03-23,24.591,24.805,23.94,24.51,58800,24.591,24.805,23.94,24.51,58800,0.0,1.0
2020-03-24,26.134,26.134,25.741,25.741,1200,26.134,26.134,25.741,25.741,1200,0.0,1.0
2020-03-25,26.334,26.84,26.322,26.322,4300,26.334,26.84,26.322,26.322,4300,0.0,1.0
2020-03-26,27.23,27.23,26.78,26.874,24500,27.23,27.23,26.78,26.874,24500,0.0,1.0
2020-03-27,26.757,27.06,26.724,26.801,4900,26.757,27.06,26.724,26.801,4900,0.0,1.0
2020-03-30,27.287,27.345,27.223,27.32,3800,27.287,27.345,27.223,27.32,3800,0.0,1.0
2020-03-31,27.265,27.58,27.11,27.11,7470,27.265,27.58,27.11,27.11,7470,0.0,1.0
2020-04-01,26.218,26.57,26.011,26.413,3700,26.218,26.57,26.011,26.413,3700,0.0,1.0
2020-04-02,26.642,26.642,26.13,26.58,29541,26.642,26.642,26.13,26.58,29541,0.0,1.0
2020-04-03,26.401,26.54,26.365,26.54,3200,26.401,26.54,26.365,26.54,3200,0.0,1.0
2020-04-06,27.731,27.731,27.24,27.325,5266,27.731,27.731,27.24,27.325,5266,0.0,1.0
2020-04-07,27.715,28.077,27.715,28.077,102600,27.715,28.077,27.715,28.077,102600,0.0,1.0
2020-04-08,28.216,28.216,27.51,27.51,18021,28.216,28.216,27.51,27.51,18021,0.0,1.0
2020-04-09,28.516,28.73,28.4,28.41,10297,28.516,28.73,28.4,28.41,10297,0.0,1.0
2020-04-13,28.292,28.292,28.26,28.26,200,28.292,28.292,28.26,28.26,200,0.0,1.0
2020-04-14,28.92,28.929,28.671,28.671,5200,28.92,28.929,28.671,28.671,5200,0.0,1.0
2020-04-15,28.387,28.63,28.22,28.31,89516,28.387,28.63,28.22,28.31,89516,0.0,1.0
2020-04-16,28.669,28.74,28.325,28.74,18223,28.669,28.74,28.325,28.74,18223,0.0,1.0
2020-04-17,29.064,29.14,28.76,28.911,4400,29.064,29.14,28.76,28.911,4400,0.0,1.0
2020-04-20,28.708,29.088,28.708,29.03,62481,28.708,29.088,28.708,29.03,62481,0.0,1.0
2020-04-21,28.039,28.35,28.02,28.08,55708,28.039,28.35,28.02,28.08,55708,0.0,1.0
2020-04-22,28.588,28.737,28.43,28.55,4000,28.588,28.737,28.43,28.55,4000,0.0,1.0
2020-04-23,28.497,28.88,28.44,28.82,5033,28.497,28.88,28.44,28.82,5033,0.0,1.0
2020-04-24,28.86,28.929,28.449,28.6,35108,28.86,28.929,28.449,28.6,35108,0.0,1.0
2020-04-27,29.164,29.21,28.912,29.1,13800,29.164,29.21,28.912,29.1,13800,0.0,1.0
2020-04-28,29.14,29.365,29.04,29.365,21181,29.14,29.365,29.04,29.365,21181,0.0,1.0
2020-04-29,29.72,29.72,29.38,29.38,55400,29.72,29.72,29.38,29.38,55400,0.0,1.0
2020-04-30,29.49,29.75,29.176,29.75,38874,29.49,29.75,29.176,29.75,38874,0.0,1.0
2020-05-01,28.81,29.06,28.71,28.75,26347,28.81,29.06,28.71,28.75,26347,0.0,1.0
2020-05-04,28.835,28.95,28.55,28.776,7644,28.835,28.95,28.55,28.776,7644,0.0,1.0
2020-05-05,29.028,29.346,29.028,29.26,4000,29.028,29.346,29.028,29.26,4000,0.0,1.0
2020-05-06,28.95,29.97,28.94,29.02,32786,28.95,29.97,28.94,29.02,32786,0.0,1.0
2020-05-07,29.24,29.5,29.16,29.26,39700,29.24,29.5,29.16,29.26,39700,0.0,1.0
2020-05-08,29.64,29.64,29.3,29.3,13146,29.64,29.64,29.3,29.3,13146,0.0,1.0
2020-05-11,29.633,29.74,29.53,29.53,5361,29.633,29.74,29.53,29.53,5361,0.0,1.0
2020-05-12,29.158,29.595,29.158,29.595,18300,29.158,29.595,29.158,29.595,18300,0.0,1.0
2020-05-13,28.764,30.959,28.72,29.15,22102,28.764,30.959,28.72,29.15,22102,0.0,1.0
2020-05-14,28.945,28.945,28.45,28.76,12091,28.945,28.945,28.45,28.76,12091,0.0,1.0
2020-05-15,29.072,29.14,28.92,28.92,12591,29.072,29.14,28.92,28.92,12591,0.0,1.0
2020-05-18,29.785,29.84,29.701,29.701,69700,29.785,29.84,29.701,29.701,69700,0.0,1.0
2020-05-19,29.522,29.85,29.522,29.65,12013,29.522,29.85,29.522,29.65,12013,0.0,1.0
2020-05-20,29.949,29.95,29.752,29.9,66273,29.949,29.95,29.752,29.9,66273,0.0,1.0
2020-05-21,29.82,29.84,29.575,29.81,10200,29.82,29.84,29.575,29.81,10200,0.0,1.0
2020-05-22,29.775,29.85,29.65,29.85,3820,29.775,29.85,29.65,29.85,3820,0.0,1.0
2020-05-26,30.04,30.3,30.04,30.083,2800,30.04,30.3,30.04,30.083,2800,0.0,1.0
2020-05-27,30.306,30.306,29.88,30.25,14441,30.306,30.306,29.88,30.25,14441,0.0,1.0
2020-05-28,30.291,30.55,30.276,30.45,10221,30.291,30.55,30.276,30.45,10221,0.0,1.0
2020-05-29,30.43,30.59,30.14,30.32,79766,30.43,30.59,30.14,30.32,79766,0.0,1.0
2020-06-01,30.456,30.499,30.29,30.29,4800,30.456,30.499,30.29,30.29,4800,0.0,1.0
2020-06-02,30.581,30.581,30.37,30.38,20185,30.581,30.581,30.37,30.38,20185,0.0,1.0
2020-06-03,30.889,30.999,30.715,30.84,60489,30.889,30.999,30.715,30.84,60489,0.0,1.0
2020-06-04,30.791,30.93,30.67,30.93,25371,30.791,30.93,30.67,30.93,25371,0.0,1.0
2020-06-05,31.369,31.47,31.172,31.36,132720,31.369,31.47,31.172,31.36,132720,0.0,1.0
2020-06-08,31.513,31.525,31.28,31.28,23907,31.513,31.525,31.28,31.28,23907,0.0,1.0
2020-06-09,31.25,31.44,31.24,31.24,12460,31.25,31.44,31.24,31.24,12460,0.0,1.0
2020-06-10,31.27,31.42,31.215,31.29,22766,31.27,31.42,31.215,31.29,22766,0.0,1.0
2020-06-11,29.975,30.769,29.974,30.63,57676,29.975,30.769,29.974,30.63,57676,0.0,1.0
2020-06-12,30.291,30.411,29.93,30.32,28632,30.291,30.411,29.93,30.32,28632,0.0,1.0
2020-06-15,30.384,30.59,29.93,29.93,3138,30.384,30.59,29.93,29.93,3138,0.0,1.0
2020-06-16,30.83,31.11,30.613,31.11,31838,30.83,31.11,30.613,31.11,31838,0.0,1.0
2020-06-17,30.71,30.915,30.668,30.83,145069,30.71,30.915,30.668,30.83,145069,0.0,1.0
2020-06-18,30.712,30.77,30.522,30.632,6745,30.712,30.77,30.522,30.632,6745,0.0,1.0
2020-06-19,30.666,31.14,30.507,31.11,73851,30.666,31.14,30.507,31.11,73851,0.0,1.0
2020-06-22,30.8,30.818,30.507,30.507,10000,30.8,30.818,30.507,30.507,10000,0.0,1.0
2020-06-23,30.86,31.14,30.809,31.14,73609,30.86,31.14,30.809,31.14,73609,0.0,1.0
2020-06-24,30.36,30.73,30.21,30.73,21800,30.36,30.73,30.21,30.73,21800,0.0,1.0
2020-06-25,30.67,30.67,30.268,30.31,29306,30.67,30.67,30.268,30.31,29306,0.0,1.0
2020-06-26,30.101,30.26,30.074,30.11,34900,30.101,30.26,30.074,30.11,34900,0.0,1.0
2020-06-29,30.3809,30.46,30.0488,30.145,27518,30.3809,30.46,30.0488,30.145,27518,0.0,1.0
2020-06-30,30.7,30.89,30.47,30.5,17200,30.7,30.89,30.47,30.5,17200,0.0,1.0
2020-07-01,30.866,30.96,30.769,30.91,25856,30.866,30.96,30.769,30.91,25856,0.0,1.0
2020-07-02,30.975,31.16,30.975,31.06,98400,30.975,31.16,30.975,31.06,98400,0.0,1.0
2020-07-06,31.39,31.39,31.12,31.28,14876,31.39,31.39,31.12,31.28,14876,0.0,1.0
2020-07-07,31.09,31.287,31.09,31.12,29400,31.09,31.287,31.09,31.12,29400,0.0,1.0
2020-07-08,31.184,31.26,31.0,31.24,12206,31.184,31.26,31.0,31.24,12206,0.0,1.0
2020-07-09,31.17,31.38,30.92,31.38,19498,31.17,31.38,30.92,31.38,19498,0.0,1.0
2020-07-10,31.22,31.358,31.099,31.1,20492,31.22,31.358,31.099,31.1,20492,0.0,1.0
2020-07-13,31.15,31.62,31.11,31.5,21663,31.15,31.62,31.11,31.5,21663,0.0,1.0
2020-07-14,31.372,31.4,30.9,30.91,28081,31.372,31.4,30.9,30.91,28081,0.0,1.0
2020-07-15,31.43,31.64,31.381,31.64,20552,31.43,31.64,31.381,31.64,20552,0.0,1.0
2020-07-16,31.495,31.51,31.35,31.35,5853,31.495,31.51,31.35,31.35,5853,0.0,1.0
2020-07-17,31.64,31.645,31.514,31.54,13900,31.64,31.645,31.514,31.54,13900,0.0,1.0
2020-07-20,31.764,31.764,31.58,31.71,7872,31.764,31.764,31.58,31.71,7872,0.0,1.0
2020-07-21,31.736,31.922,31.731,31.779,7709,31.736,31.922,31.731,31.779,7709,0.0,1.0
2020-07-22,31.77,31.87,31.69,31.775,19157,31.77,31.87,31.69,31.775,19157,0.0,1.0
2020-07-23,31.65,31.9581,31.51,31.75,15185,31.65,31.9581,31.51,31.75,15185,0.0,1.0
2020-07-24,31.44,31.5559,31.377,31.43,9809,31.44,31.5559,31.377,31.43,9809,0.0,1.0
2020-07-27,31.6489,31.704,31.5404,31.64,29197,31.6489,31.704,31.5404,31.64,29197,0.0,1.0
2020-07-28,31.5798,31.7599,31.5798,31.6899,16843,31.5798,31.7599,31.5798,31.6899,16843,0.0,1.0
2020-07-29,31.7852,31.86,31.5701,31.655,7944,31.7852,31.86,31.5701,31.655,7944,0.0,1.0
2020-07-30,31.6975,31.79,31.5,31.53,459354,31.6975,31.79,31.5,31.53,459354,0.0,1.0
2020-07-31,31.8247,31.86,31.66,31.86,4902,31.8247,31.86,31.66,31.86,4902,0.0,1.0
2020-08-03,31.98,32.09,31.76,31.76,92759,31.98,32.09,31.76,31.76,92759,0.0,1.0
2020-08-04,32.0431,32.1199,31.95,32.01,11486,32.0431,32.1199,31.95,32.01,11486,0.0,1.0
2020-08-05,32.1629,32.27,32.15,32.15,27970,32.1629,32.27,32.15,32.15,27970,0.0,1.0
2020-08-06,32.2831,32.36,32.08,32.17,18677,32.2831,32.36,32.08,32.17,18677,0.0,1.0
2020-08-07,32.3231,32.389,32.2186,32.37,34968,32.3231,32.389,32.2186,32.37,34968,0.0,1.0
2020-08-10,32.3523,32.44,32.2381,32.435,4757,32.3523,32.44,32.2381,32.435,4757,0.0,1.0
2020-08-11,32.1935,32.455,32.15,32.3623,41003,32.1935,32.455,32.15,32.3623,41003,0.0,1.0
2020-08-12,32.4472,32.5499,32.31,32.31,19075,32.4472,32.5499,32.31,32.31,19075,0.0,1.0
2020-08-13,32.5,32.5681,32.368,32.53,22522,32.5,32.5681,32.368,32.53,22522,0.0,1.0
2020-08-14,32.4211,32.43,32.4211,32.4276,2337,32.4211,32.43,32.4211,32.4276,2337,0.0,1.0
2020-08-17,32.62,32.62,32.4753,32.61,7077,32.62,32.62,32.4753,32.61,7077,0.0,1.0
2020-08-18,32.6225,32.6285,32.5276,32.6285,3683,32.6225,32.6285,32.5276,32.6285,3683,0.0,1.0
2020-08-19,32.43,32.69,32.43,32.63,40692,32.43,32.69,32.43,32.63,40692,0.0,1.0
2020-08-20,32.5533,32.609,32.4,32.4,17323,32.5533,32.609,32.4,32.4,17323,0.0,1.0
2020-08-21,32.6201,32.6985,32.46,32.5454,66713,32.6201,32.6985,32.46,32.5454,66713,0.0,1.0
2020-08-24,32.7425,32.81,32.67,32.75,13073,32.7425,32.81,32.67,32.75,13073,0.0,1.0
2020-08-25,32.8078,32.839,32.66,32.66,3402,32.8078,32.839,32.66,32.66,3402,0.0,1.0
2020-08-26,32.9432,32.99,32.8034,32.91,6529,32.9432,32.99,32.8034,32.91,6529,0.0,1.0
2020-08-27,32.9403,32.99,32.82,32.91,18444,32.9403,32.99,32.82,32.91,18444,0.0,1.0
2020-08-28,33.0334,33.06,32.8601,32.8601,2332,33.0334,33.06,32.8601,32.8601,2332,0.0,1.0
2020-08-31,32.9,33.049,32.8883,32.9,94722,32.9,33.049,32.8883,32.9,94722,0.0,1.0
2020-09-01,32.96,33.049,32.8301,32.9,8837,32.96,33.049,32.8301,32.9,8837,0.0,1.0
2020-09-02,33.1089,33.11,32.8564,32.97,54122,33.1089,33.11,32.8564,32.97,54122,0.0,1.0
2020-09-03,32.5661,32.96,32.48,32.83,16265,32.5661,32.96,32.48,32.83,16265,0.0,1.0
2020-09-04,32.6412,32.6412,32.1859,32.5733,7017,32.6412,32.6412,32.1859,32.5733,7017,0.0,1.0
2020-09-08,32.2749,32.45,32.15,32.45,20047,32.2749,32.45,32.15,32.45,20047,0.0,1.0
2020-09-09,32.63,32.7504,32.5154,32.53,117016,32.63,32.7504,32.5154,32.53,117016,0.0,1.0
2020-09-10,32.3541,32.665,32.3541,32.665,9741,32.3541,32.665,32.3541,32.665,9741,0.0,1.0
2020-09-11,32.35,32.43,32.25,32.32,38594,32.35,32.43,32.25,32.32,38594,0.0,1.0
2020-09-14,32.6575,32.7384,32.51,32.6071,7669,32.6575,32.7384,32.51,32.6071,7669,0.0,1.0
2020-09-15,32.6243,32.7484,32.51,32.62,139340,32.6243,32.7484,32.51,32.62,139340,0.0,1.0
2020-09-16,32.6407,32.75,32.58,32.715,6420,32.6407,32.75,32.58,32.715,6420,0.0,1.0
2020-09-17,32.4761,32.48,32.26,32.36,2962,32.4761,32.48,32.26,32.36,2962,0.0,1.0
2020-09-18,32.2857,32.4799,32.2,32.42,27741,32.2857,32.4799,32.2,32.42,27741,0.0,1.0
2020-09-21,32.0666,32.2,31.73,32.2,48868,32.0666,32.2,31.73,32.2,48868,0.0,1.0
2020-09-22,32.19,32.29,31.9923,32.0601,21079,32.19,32.29,31.9923,32.0601,21079,0.0,1.0
2020-09-23,31.8214,32.43,31.8214,32.43,4918,31.8214,32.43,31.8214,32.43,4918,0.0,1.0
2020-09-24,31.8996,32.2126,31.705,31.78,10971,31.8996,32.2126,31.705,31.78,10971,0.0,1.0
2020-09-25,32.2168,32.241,31.8763,31.8763,2712,32.2168,32.241,31.8763,31.8763,2712,0.0,1.0
2020-09-28,32.5641,32.74,32.37,32.59,27712,32.5641,32.74,32.37,32.59,27712,0.0,1.0
2020-09-29,32.4055,32.55,32.3639,32.55,6213,32.4055,32.55,32.3639,32.55,6213,0.0,1.0
2020-09-30,32.5693,32.687,32.4307,32.58,6756,32.5693,32.687,32.4307,32.58,6756,0.0,1.0
2020-10-01,32.603,32.7343,32.48,32.7343,6115,32.603,32.7343,32.48,32.7343,6115,0.0,1.0
2020-10-02,32.4779,32.63,32.47,32.47,1307,32.4779,32.63,32.47,32.47,1307,0.0,1.0
2020-10-05,32.7322,32.7622,32.5845,32.5845,27354,32.7322,32.7622,32.5845,32.5845,27354,0.0,1.0
2020-10-06,32.5427,32.82,32.5427,32.7832,13118,32.5427,32.82,32.5427,32.7832,13118,0.0,1.0
2020-10-07,32.78,32.8678,32.712,32.7736,4422,32.78,32.8678,32.712,32.7736,4422,0.0,1.0
2020-10-08,32.965,32.9866,32.885,32.89,99501,32.965,32.9866,32.885,32.89,99501,0.0,1.0
2020-10-09,33.182,33.22,33.0201,33.0201,10641,33.182,33.22,33.0201,33.0201,10641,0.0,1.0
2020-10-12,33.54,33.54,33.3203,33.3203,23408,33.54,33.54,33.3203,33.3203,23408,0.0,1.0
2020-10-13,33.13,33.43,33.13,33.43,34367,33.13,33.43,33.13,33.43,34367,0.0,1.0
2020-10-14,33.1919,33.28,33.16,33.19,34556,33.1919,33.28,33.16,33.19,34556,0.0,1.0
2020-10-15,33.1613,33.17,32.9878,32.9878,103606,33.1613,33.17,32.9878,32.9878,103606,0.0,1.0
2020-10-16,33.174,33.2981,33.174,33.247,318,33.174,33.2981,33.174,33.247,318,0.0,1.0
2020-10-19,32.9096,33.1871,32.9,33.0104,13061,32.9096,33.1871,32.9,33.0104,13061,0.0,1.0
2020-10-20,32.997,33.135,32.9862,32.995,3525,32.997,33.135,32.9862,32.995,3525,0.0,1.0
2020-10-21,32.998,33.1477,32.94,33.0763,5644,32.998,33.1477,32.94,33.0763,5644,0.0,1.0
2020-10-22,33.0571,33.0999,32.72,32.88,18925,33.0571,33.0999,32.72,32.88,18925,0.0,1.0
2020-10-23,33.08,33.1399,32.9846,33.065,8805,33.08,33.1399,32.9846,33.065,8805,0.0,1.0
2020-10-26,32.751,32.96,32.63,32.96,8172,32.751,32.96,32.63,32.96,8172,0.0,1.0
2020-10-27,32.7917,32.89,32.719,32.77,8603,32.7917,32.89,32.719,32.77,8603,0.0,1.0
2020-10-28,32.0205,32.4088,32.02,32.36,3216,32.0205,32.4088,32.02,32.36,3216,0.0,1.0
2020-10-29,32.3705,32.4399,32.02,32.02,9016,32.3705,32.4399,32.02,32.02,9016,0.0,1.0
2020-10-30,32.0199,32.3125,31.83,32.04,36658,32.0199,32.3125,31.83,32.04,36658,0.0,1.0
2020-11-02,32.2901,32.51,32.12,32.51,19137,32.2901,32.51,32.12,32.51,19137,0.0,1.0
2020-11-03,32.75,32.92,32.58,32.6804,30742,32.75,32.92,32.58,32.6804,30742,0.0,1.0
2020-11-04,33.1851,33.415,33.1851,33.295,64574,33.1851,33.415,33.1851,33.295,64574,0.0,1.0
2020-11-05,33.525,33.68,33.36,33.36,48880,33.525,33.68,33.36,33.36,48880,0.0,1.0
2020-11-06,33.53,33.65,33.3449,33.39,18736,33.53,33.65,33.3449,33.39,18736,0.0,1.0
2020-11-09,33.66,34.36,33.66,34.36,215551,33.66,34.36,33.66,34.36,215551,0.0,1.0
2020-11-10,33.67,33.92,33.5431,33.92,175251,33.67,33.92,33.5431,33.92,175251,0.0,1.0
2020-11-11,33.86,33.965,33.83,33.89,7859,33.86,33.965,33.83,33.89,7859,0.0,1.0
2020-11-12,33.7629,33.87,33.6925,33.79,6795,33.7629,33.87,33.6925,33.79,6795,0.0,1.0
2020-11-13,34.0152,34.061,33.8512,33.935,39738,34.0152,34.061,33.8512,33.935,39738,0.0,1.0
2020-11-16,34.02,34.1081,34.0,34.0801,542264,34.02,34.1081,34.0,34.0801,542264,0.0,1.0
2020-11-17,34.0981,34.115,33.98,33.98,17368,34.0981,34.115,33.98,33.98,17368,0.0,1.0
2020-11-18,33.95,34.1661,33.95,34.1208,7326,33.95,34.1661,33.95,34.1208,7326,0.0,1.0
2020-11-19,34.1426,34.5,33.9821,34.5,1539004,34.1426,34.5,33.9821,34.5,1539004,0.0,1.0
2020-11-20,34.19,34.2197,34.0,34.09,288944,34.19,34.2197,34.0,34.09,288944,0.0,1.0
2020-11-23,34.26,34.33,34.08,34.33,659489,34.26,34.33,34.08,34.33,659489,0.0,1.0
2020-11-24,34.57,34.62,34.335,34.44,663271,34.57,34.62,34.335,34.44,663271,0.0,1.0
2020-11-25,34.5441,34.67,34.4,34.67,147424,34.5441,34.67,34.4,34.67,147424,0.0,1.0
2020-11-27,34.601,34.69,34.5501,34.5669,23151,34.601,34.69,34.5501,34.5669,23151,0.0,1.0
2020-11-30,34.54,34.64,34.3211,34.64,113174,34.54,34.64,34.3211,34.64,113174,0.0,1.0
2020-12-01,34.79,34.86,34.6401,34.81,41019,34.79,34.86,34.6401,34.81,41019,0.0,1.0
2020-12-02,34.7614,34.81,34.6797,34.78,44557,34.7614,34.81,34.6797,34.78,44557,0.0,1.0
2020-12-03,34.67,34.91,34.67,34.91,71667,34.67,34.91,34.67,34.91,71667,0.0,1.0
2020-12-04,34.97,34.97,34.8201,34.94,62448,34.97,34.97,34.8201,34.94,62448,0.0,1.0
2020-12-07,34.95,34.95,34.765,34.8641,67195,34.95,34.95,34.765,34.8641,67195,0.0,1.0
2020-12-08,34.9397,35.01,34.77,34.8,73475,34.9397,35.01,34.77,34.8,73475,0.0,1.0
2020-12-09,34.865,35.09,34.67,35.09,28004,34.865,35.09,34.67,35.09,28004,0.0,1.0
2020-12-10,34.83,34.87,34.6994,34.83,107054,34.83,34.87,34.6994,34.83,107054,0.0,1.0
2020-12-11,34.8,34.8,34.59,34.74,115621,34.8,34.8,34.59,34.74,115621,0.0,1.0
2020-12-14,34.64,34.98,34.64,34.98,27830,34.64,34.98,34.64,34.98,27830,0.0,1.0
2020-12-15,34.9,34.93,34.7081,34.91,99776,34.9,34.93,34.7081,34.91,99776,0.0,1.0
2020-12-16,34.98,35.04,34.84,35.04,39620,34.98,35.04,34.84,35.04,39620,0.0,1.0
2020-12-17,35.0689,35.14,34.9311,35.14,26246,35.0689,35.14,34.9311,35.14,26246,0.0,1.0
2020-12-18,34.97,35.26,34.8201,35.26,144159,34.97,35.26,34.8201,35.26,144159,0.0,1.0
2020-12-21,34.92,34.9599,34.48,34.58,157057,34.92,34.9599,34.48,34.58,157057,0.0,1.0
2020-12-22,34.84,34.99,34.7206,34.99,42527,34.84,34.99,34.7206,34.99,42527,0.0,1.0
2020-12-23,34.9285,35.2235,34.812,35.05,55163,34.9285,35.2235,34.812,35.05,55163,0.0,1.0
2020-12-24,34.92,35.07,34.9,35.07,9204,34.92,35.07,34.9,35.07,9204,0.0,1.0
2020-12-28,35.19,35.22,35.15,35.156,8626,35.19,35.22,35.15,35.156,8626,0.0,1.0
2020-12-29,35.025,35.1892,34.99,35.1892,22644,35.025,35.1892,34.99,35.1892,22644,0.0,1.0
2020-12-30,35.1184,35.26,35.0,35.26,19577,35.1184,35.26,35.0,35.26,19577,0.0,1.0
2020-12-31,35.19,35.27,35.0301,35.27,23990,35.19,35.27,35.0301,35.27,23990,0.0,1.0
2021-01-04,34.92,35.255,34.6609,35.255,79752,34.92,35.255,34.6609,35.255,79752,0.0,1.0
2021-01-05,35.16,35.21,34.8815,35.01,44294,35.16,35.21,34.8815,35.01,44294,0.0,1.0
2021-01-06,35.26,35.4476,34.8353,35.19,24828,35.26,35.4476,34.8353,35.19,24828,0.0,1.0
2021-01-07,35.4592,35.54,35.4001,35.445,13906,35.4592,35.54,35.4001,35.445,13906,0.0,1.0
2021-01-08,35.5652,35.57,35.43,35.4601,22040,35.5652,35.57,35.43,35.4601,22040,0.0,1.0
2021-01-11,35.3752,35.549,35.1835,35.1835,80190,35.3752,35.549,35.1835,35.1835,80190,0.0,1.0
2021-01-12,35.4261,35.5,35.33,35.3516,36188,35.4261,35.5,35.33,35.3516,36188,0.0,1.0
2021-01-13,35.55,35.57,35.3,35.5,25201,35.55,35.57,35.3,35.5,25201,0.0,1.0
2021-01-14,35.33,35.5785,35.33,35.56,14657,35.33,35.5785,35.33,35.56,14657,0.0,1.0
2021-01-15,35.17,35.38,35.17,35.19,11769,35.17,35.38,35.17,35.19,11769,0.0,1.0
2021-01-19,35.4346,35.63,35.3201,35.59,24447,35.4346,35.63,35.3201,35.59,24447,0.0,1.0
2021-01-20,35.65,35.75,35.5401,35.55,34006,35.65,35.75,35.5401,35.55,34006,0.0,1.0
2021-01-21,35.59,35.86,35.5701,35.6,24328,35.59,35.86,35.5701,35.6,24328,0.0,1.0
2021-01-22,35.5853,35.6287,35.46,35.46,10584,35.5853,35.6287,35.46,35.46,10584,0.0,1.0
2021-01-25,35.53,35.57,35.36,35.515,8171,35.53,35.57,35.36,35.515,8171,0.0,1.0
2021-01-26,35.578,35.67,35.52,35.57,17084,35.578,35.67,35.52,35.57,17084,0.0,1.0
2021-01-27,34.9214,35.5,34.8718,35.5,11041,34.9214,35.5,34.8718,35.5,11041,0.0,1.0
2021-01-28,35.16,35.43,35.07,35.12,16568,35.16,35.43,35.07,35.12,16568,0.0,1.0
2021-01-29,34.87,35.25,34.73,35.25,19066,34.87,35.25,34.73,35.25,19066,0.0,1.0
2021-02-01,35.1279,35.13,34.5,34.97,15711,35.1279,35.13,34.5,34.97,15711,0.0,1.0
2021-02-02,35.4274,35.5599,35.34,35.43,16607,35.4274,35.5599,35.34,35.43,16607,0.0,1.0
2021-02-03,35.47,35.6,35.42,35.42,22786,35.47,35.6,35.42,35.42,22786,0.0,1.0
2021-02-04,35.648,35.74,35.5012,35.5012,19641,35.648,35.74,35.5012,35.5012,19641,0.0,1.0
2021-02-05,35.71,35.8177,35.6501,35.769,11263,35.71,35.8177,35.6501,35.769,11263,0.0,1.0
2021-02-08,35.8116,35.88,35.72,35.72,8515,35.8116,35.88,35.72,35.72,8515,0.0,1.0
2021-02-09,35.8184,35.9,35.7601,35.7705,9648,35.8184,35.9,35.7601,35.7705,9648,0.0,1.0
2021-02-10,35.7804,35.98,35.69,35.98,72829,35.7804,35.98,35.69,35.98,72829,0.0,1.0
2021-02-11,35.86,35.875,35.725,35.75,10619,35.86,35.875,35.725,35.75,10619,0.0,1.0
2021-02-12,35.9198,35.9599,35.75,35.8592,70123,35.9198,35.9599,35.75,35.8592,70123,0.0,1.0
2021-02-16,35.8993,35.9599,35.8501,35.8501,7259,35.8993,35.9599,35.8501,35.8501,7259,0.0,1.0
2021-02-17,35.9173,35.925,35.7413,35.7413,7936,35.9173,35.925,35.7413,35.7413,7936,0.0,1.0
2021-02-18,35.71,35.9,35.6951,35.6951,25446,35.71,35.9,35.6951,35.6951,25446,0.0,1.0
2021-02-19,35.7892,35.95,35.703,35.95,16062,35.7892,35.95,35.703,35.95,16062,0.0,1.0
2021-02-22,35.6833,35.81,35.5,35.5,12724,35.6833,35.81,35.5,35.5,12724,0.0,1.0
2021-02-23,35.7556,35.7737,35.4118,35.5401,15951,35.7556,35.7737,35.4118,35.5401,15951,0.0,1.0
2021-02-24,35.9127,35.97,35.59,35.59,27729,35.9127,35.97,35.59,35.59,27729,0.0,1.0
2021-02-25,35.38,35.8,35.38,35.78,13396,35.38,35.8,35.38,35.78,13396,0.0,1.0
2021-02-26,35.55,35.61,35.39,35.432,11709,35.55,35.61,35.39,35.432,11709,0.0,1.0
2021-03-01,35.874,35.9699,35.6,35.63,48079,35.874,35.9699,35.6,35.63,48079,0.0,1.0
2021-03-02,35.7698,35.91,35.7698,35.83,3472,35.7698,35.91,35.7698,35.83,3472,0.0,1.0
2021-03-03,35.548,35.79,35.5413,35.79,5912,35.548,35.79,35.5413,35.79,5912,0.0,1.0
2021-03-04,35.2,35.455,35.01,35.4389,2252,35.2,35.455,35.01,35.4389,2252,0.0,1.0
2021-03-05,35.57,35.59,35.13,35.32,24457,35.57,35.59,35.13,35.32,24457,0.0,1.0
2021-03-08,35.6217,35.8,35.532,35.7364,13387,35.6217,35.8,35.532,35.7364,13387,0.0,1.0
2021-03-09,35.8484,36.01,35.845,35.85,6378,35.8484,36.01,35.845,35.85,6378,0.0,1.0
2021-03-10,35.965,36.03,35.88,35.88,15776,35.965,36.03,35.88,35.88,15776,0.0,1.0
2021-03-11,36.17,36.17,36.0418,36.0418,2710,36.17,36.17,36.0418,36.0418,2710,0.0,1.0
2021-03-12,36.0994,36.12,35.932,36.08,8813,36.0994,36.12,35.932,36.08,8813,0.0,1.0
2021-03-15,36.2678,36.2678,36.05,36.05,9862,36.2678,36.2678,36.05,36.05,9862,0.0,1.0
2021-03-16,36.2351,36.35,36.1647,36.19,4878,36.2351,36.35,36.1647,36.19,4878,0.0,1.0
2021-03-17,36.3031,36.325,36.13,36.1397,62796,36.3031,36.325,36.13,36.1397,62796,0.0,1.0
2021-03-18,36.1016,36.32,36.1016,36.28,2723,36.1016,36.32,36.1016,36.28,2723,0.0,1.0
2021-03-19,36.1375,36.1743,35.975,36.06,5069,36.1375,36.1743,35.975,36.06,5069,0.0,1.0
2021-03-22,36.3016,36.39,36.1,36.19,13033,36.3016,36.39,36.1,36.19,13033,0.0,1.0
2021-03-23,36.1648,36.31,36.09,36.31,19036,36.1648,36.31,36.09,36.31,19036,0.0,1.0
2021-03-24,36.1197,36.2982,36.1015,36.2602,4121,36.1197,36.2982,36.1015,36.2602,4121,0.0,1.0
2021-03-25,36.2001,36.2001,35.9542,36.03,9951,36.2001,36.2001,35.9542,36.03,9951,0.0,1.0
2021-03-26,36.47,36.47,36.25,36.25,2690,36.47,36.47,36.25,36.25,2690,0.0,1.0
2021-03-29,36.4636,36.57,36.4,36.54,6429,36.4636,36.57,36.4,36.54,6429,0.0,1.0
2021-03-30,36.4712,36.55,36.3802,36.405,19484,36.4712,36.55,36.3802,36.405,19484,0.0,1.0
2021-03-31,36.5459,36.672,36.51,36.585,7132,36.5459,36.672,36.51,36.585,7132,0.0,1.0
2021-04-01,36.6965,36.74,36.58,36.6397,5229,36.6965,36.74,36.58,36.6397,5229,0.0,1.0
2021-04-05,36.88,36.8856,36.75,36.75,11905,36.88,36.8856,36.75,36.75,11905,0.0,1.0
2021-04-06,36.9045,37.0184,36.8477,36.9,28121,36.9045,37.0184,36.8477,36.9,28121,0.0,1.0
2021-04-07,36.9331,36.948,36.8958,36.8958,680,36.9331,36.948,36.8958,36.8958,680,0.0,1.0
2021-04-08,36.9517,37.0,36.89,36.89,6118,36.9517,37.0,36.89,36.89,6118,0.0,1.0
2021-04-09,36.9626,36.9988,36.935,36.956,2385,36.9626,36.9988,36.935,36.956,2385,0.0,1.0
2021-04-12,37.0142,37.035,36.9505,36.98,12725,37.0142,37.035,36.9505,36.98,12725,0.0,1.0
2021-04-13,37.1248,37.2099,36.98,36.98,12647,37.1248,37.2099,36.98,36.98,12647,0.0,1.0
2021-04-14,37.049,37.17,36.98,37.02,7665,37.049,37.17,36.98,37.02,7665,0.0,1.0
2021-04-15,37.2112,37.2112,37.08,37.1499,7638,37.2112,37.2112,37.08,37.1499,7638,0.0,1.0
2021-04-16,37.16,37.25,37.14,37.16,5488,37.16,37.25,37.14,37.16,5488,0.0,1.0
2021-04-19,37.1175,37.2,37.03,37.2,18624,37.1175,37.2,37.03,37.2,18624,0.0,1.0
2021-04-20,37.0111,37.1183,36.92,37.01,121601,37.0111,37.1183,36.92,37.01,121601,0.0,1.0
2021-04-21,37.1805,37.1805,37.04,37.04,3740,37.1805,37.1805,37.04,37.04,3740,0.0,1.0
2021-04-22,37.07,37.17,37.0,37.09,5143,37.07,37.17,37.0,37.09,5143,0.0,1.0
2021-04-23,37.1839,37.19,37.09,37.11,9268,37.1839,37.19,37.09,37.11,9268,0.0,1.0
2021-04-26,37.188,37.235,37.1312,37.195,2154,37.188,37.235,37.1312,37.195,2154,0.0,1.0
2021-04-27,37.16,37.211,37.12,37.1547,10765,37.16,37.211,37.12,37.1547,10765,0.0,1.0
2021-04-28,37.1961,37.1961,37.155,37.17,1824,37.1961,37.1961,37.155,37.17,1824,0.0,1.0
2021-04-29,37.2224,37.37,37.2,37.25,40458,37.2224,37.37,37.2,37.25,40458,0.0,1.0
2021-04-30,37.1877,37.19,37.1,37.13,25374,37.1877,37.19,37.1,37.13,25374,0.0,1.0
2021-05-03,37.2413,37.27,37.16,37.27,4395,37.2413,37.27,37.16,37.27,4395,0.0,1.0
2021-05-04,37.08,37.1885,37.03,37.0697,17917,37.08,37.1885,37.03,37.0697,17917,0.0,1.0
2021-05-05,37.187,37.187,37.08,37.08,15200,37.187,37.187,37.08,37.08,15200,0.0,1.0
2021-05-06,37.2395,37.256,37.08,37.14,5809,37.2395,37.256,37.08,37.14,5809,0.0,1.0
2021-05-07,37.43,37.46,37.26,37.26,67665,37.43,37.46,37.26,37.26,67665,0.0,1.0
2021-05-10,37.2726,37.39,37.2678,37.3201,6986,37.2726,37.39,37.2678,37.3201,6986,0.0,1.0
2021-05-11,37.1077,37.18,37.06,37.11,2916,37.1077,37.18,37.06,37.11,2916,0.0,1.0
2021-05-12,36.6975,37.03,36.63,37.03,21825,36.6975,37.03,36.63,37.03,21825,0.0,1.0
2021-05-13,36.945,37.019,36.89,37.019,5354,36.945,37.019,36.89,37.019,5354,0.0,1.0
2021-05-14,37.2094,37.2299,37.06,37.07,5677,37.2094,37.2299,37.06,37.07,5677,0.0,1.0
2021-05-17,37.1389,37.17,37.02,37.09,6162,37.1389,37.17,37.02,37.09,6162,0.0,1.0
2021-05-18,37.0428,37.239,37.0428,37.12,12416,37.0428,37.239,37.0428,37.12,12416,0.0,1.0
2021-05-19,36.9414,36.9414,36.71,36.71,3008,36.9414,36.9414,36.71,36.71,3008,0.0,1.0
2021-05-20,37.1249,37.1525,37.055,37.055,703,37.1249,37.1525,37.055,37.055,703,0.0,1.0
2021-05-21,37.1168,37.26,37.09,37.1101,4889,37.1168,37.26,37.09,37.1101,4889,0.0,1.0
2021-05-24,37.3153,37.4,37.17,37.17,9604,37.3153,37.4,37.17,37.17,9604,0.0,1.0
2021-05-25,37.2798,37.35,37.22,37.29,7896,37.2798,37.35,37.22,37.29,7896,0.0,1.0
2021-05-26,37.3402,37.42,37.25,37.289,11162,37.3402,37.42,37.25,37.289,11162,0.0,1.0
2021-05-27,37.4087,37.43,37.34,37.3943,3585,37.4087,37.43,37.34,37.3943,3585,0.0,1.0
2021-05-28,37.4307,37.46,37.3812,37.391,8962,37.4307,37.46,37.3812,37.391,8962,0.0,1.0
2021-06-01,37.32,37.47,37.295,37.45,52905,37.32,37.47,37.295,37.45,52905,0.0,1.0
2021-06-02,37.4,37.44,37.3415,37.39,44967,37.4,37.44,37.3415,37.39,44967,0.0,1.0
2021-06-03,37.3663,37.39,37.25,37.25,5932,37.3663,37.39,37.25,37.25,5932,0.0,1.0
2021-06-04,37.4809,37.5,37.38,37.5,3294,37.4809,37.5,37.38,37.5,3294,0.0,1.0
2021-06-07,37.5091,37.5091,37.41,37.48,9087,37.5091,37.5091,37.41,37.48,9087,0.0,1.0
2021-06-08,37.555,37.555,37.422,37.46,3893,37.555,37.555,37.422,37.46,3893,0.0,1.0
2021-06-09,37.4747,37.54,37.42,37.42,128077,37.4747,37.54,37.42,37.42,128077,0.0,1.0
2021-06-10,37.5858,37.5858,37.482,37.492,25848,37.5858,37.5858,37.482,37.492,25848,0.0,1.0
2021-06-11,37.6081,37.7,37.53,37.53,2769,37.6081,37.7,37.53,37.53,2769,0.0,1.0
2021-06-14,37.56,37.56,37.5,37.56,152004,37.56,37.56,37.5,37.56,152004,0.0,1.0
2021-06-15,37.5263,37.53,37.5,37.525,5328,37.5263,37.53,37.5,37.525,5328,0.0,1.0
2021-06-16,37.5627,37.5627,37.3822,37.5101,51292,37.5627,37.5627,37.3822,37.5101,51292,0.0,1.0
2021-06-17,37.5543,37.5671,37.458,37.5671,5318,37.5543,37.5671,37.458,37.5671,5318,0.0,1.0
2021-06-18,37.3644,37.4,37.33,37.4,5427,37.3644,37.4,37.33,37.4,5427,0.0,1.0
2021-06-21,37.555,37.555,37.35,37.35,28151,37.555,37.555,37.35,37.35,28151,0.0,1.0
2021-06-22,37.6167,37.6167,37.47,37.511,31323,37.6167,37.6167,37.47,37.511,31323,0.0,1.0
2021-06-23,37.6553,37.735,37.57,37.57,34934,37.6553,37.735,37.57,37.57,34934,0.0,1.0
2021-06-24,37.65,37.725,37.6401,37.66,5701,37.65,37.725,37.6401,37.66,5701,0.0,1.0
2021-06-25,37.7554,37.7554,37.62,37.62,9927,37.7554,37.7554,37.62,37.62,9927,0.0,1.0
2021-06-28,37.8,37.8383,37.69,37.83,1667,37.8,37.8383,37.69,37.83,1667,0.0,1.0
2021-06-29,37.7699,37.8584,37.7,37.77,20790,37.7699,37.8584,37.7,37.77,20790,0.0,1.0
2021-06-30,37.7728,37.86,37.7016,37.86,5777,37.7728,37.86,37.7016,37.86,5777,0.0,1.0
2021-07-01,37.8102,37.8884,37.72,37.79,105054,37.8102,37.8884,37.72,37.79,105054,0.0,1.0
2021-07-02,37.835,37.87,37.74,37.74,6273,37.835,37.87,37.74,37.74,6273,0.0,1.0
2021-07-06,37.815,37.8784,37.76,37.79,12282,37.815,37.8784,37.76,37.79,12282,0.0,1.0
2021-07-07,37.7926,37.8447,37.772,37.81,5204,37.7926,37.8447,37.772,37.81,5204,0.0,1.0
2021-07-08,37.7016,37.7492,37.55,37.55,1486,37.7016,37.7492,37.55,37.55,1486,0.0,1.0
2021-07-09,37.8834,37.97,37.79,37.79,2164,37.8834,37.97,37.79,37.79,2164,0.0,1.0
2021-07-12,37.8951,37.8951,37.8215,37.865,1552,37.8951,37.8951,37.8215,37.865,1552,0.0,1.0
2021-07-13,37.8515,37.8784,37.806,37.839,5368,37.8515,37.8784,37.806,37.839,5368,0.0,1.0
2021-07-14,37.8661,37.91,37.8,37.84,3811,37.8661,37.91,37.8,37.84,3811,0.0,1.0
2021-07-15,37.8321,37.852,37.742,37.7517,10771,37.8321,37.852,37.742,37.7517,10771,0.0,1.0
2021-07-16,37.7583,37.872,37.71,37.78,16406,37.7583,37.872,37.71,37.78,16406,0.0,1.0
2021-07-19,37.5522,37.61,37.485,37.56,19632,37.5522,37.61,37.485,37.56,19632,0.0,1.0
2021-07-20,37.7584,37.7584,37.51,37.51,5047,37.7584,37.7584,37.51,37.51,5047,0.0,1.0
2021-07-21,37.835,37.8884,37.746,37.81,3109,37.835,37.8884,37.746,37.81,3109,0.0,1.0
2021-07-22,37.8652,37.8678,37.78,37.8,14951,37.8652,37.8678,37.78,37.8,14951,0.0,1.0
2021-07-23,37.934,37.934,37.84,37.86,4236,37.934,37.934,37.84,37.86,4236,0.0,1.0
2021-07-26,37.9407,38.0,37.8401,37.8831,8173,37.9407,38.0,37.8401,37.8831,8173,0.0,1.0
2021-07-27,37.8948,37.91,37.772,37.84,15932,37.8948,37.91,37.772,37.84,15932,0.0,1.0
2021-07-28,37.9299,37.9299,37.84,37.91,1977,37.9299,37.9299,37.84,37.91,1977,0.0,1.0
2021-07-29,37.965,37.9702,37.8901,37.97,3071,37.965,37.9702,37.8901,37.97,3071,0.0,1.0
2021-07-30,37.915,37.978,37.848,37.88,4606,37.915,37.978,37.848,37.88,4606,0.0,1.0
2021-08-02,37.8902,37.9,37.87,37.9,2304,37.8902,37.9,37.87,37.9,2304,0.0,1.0
2021-08-03,37.9702,37.9702,37.822,37.822,26119,37.9702,37.9702,37.822,37.822,26119,0.0,1.0
2021-08-04,37.9614,38.03,37.875,37.89,6788,37.9614,38.03,37.875,37.89,6788,0.0,1.0
2021-08-05,37.995,38.0699,37.92,37.94,451930,37.995,38.0699,37.92,37.94,451930,0.0,1.0
2021-08-06,38.0344,38.065,37.96,37.96,6487,38.0344,38.065,37.96,37.96,6487,0.0,1.0
2021-08-09,38.0438,38.0438,37.9417,37.971,32984,38.0438,38.0438,37.9417,37.971,32984,0.0,1.0
2021-08-10,38.019,38.05,37.98,38.0499,10355,38.019,38.05,37.98,38.0499,10355,0.0,1.0
2021-08-11,38.035,38.05,38.0,38.02,79649,38.035,38.05,38.0,38.02,79649,0.0,1.0
2021-08-12,38.08,38.114,38.011,38.011,3387,38.08,38.114,38.011,38.011,3387,0.0,1.0
2021-08-13,38.1016,38.14,38.06,38.06,4038,38.1016,38.14,38.06,38.06,4038,0.0,1.0
2021-08-16,38.145,38.145,38.02,38.03,14513,38.145,38.145,38.02,38.03,14513,0.0,1.0
2021-08-17,38.0745,38.16,37.97,38.05,7734,38.0745,38.16,37.97,38.05,7734,0.0,1.0
2021-08-18,37.9865,38.075,37.9865,38.075,1822,37.9865,38.075,37.9865,38.075,1822,0.0,1.0
2021-08-19,38.02,38.0294,37.81,37.81,5097,38.02,38.0294,37.81,37.81,5097,0.0,1.0
2021-08-20,38.07,38.07,37.98,38.03,6119,38.07,38.07,37.98,38.03,6119,0.0,1.0
2021-08-23,38.09,38.135,38.02,38.02,24456,38.09,38.135,38.02,38.02,24456,0.0,1.0
2021-08-24,38.15,38.22,38.1,38.1,94285,38.15,38.22,38.1,38.1,94285,0.0,1.0
2021-08-25,38.2547,38.27,38.09,38.09,45608,38.2547,38.27,38.09,38.09,45608,0.0,1.0
2021-08-26,38.1878,38.21,38.1,38.195,5230,38.1878,38.21,38.1,38.195,5230,0.0,1.0
2021-08-27,38.2695,38.27,38.2201,38.26,1871,38.2695,38.27,38.2201,38.26,1871,0.0,1.0
2021-08-30,38.2419,38.3,38.16,38.16,43762,38.2419,38.3,38.16,38.16,43762,0.0,1.0
2021-08-31,38.249,38.2999,38.1501,38.16,14899,38.249,38.2999,38.1501,38.16,14899,0.0,1.0
2021-09-01,38.2,38.293,38.2,38.26,109554,38.2,38.293,38.2,38.26,109554,0.0,1.0
2021-09-02,38.2799,38.29,38.19,38.19,7582,38.2799,38.29,38.19,38.19,7582,0.0,1.0
2021-09-03,38.27,38.32,38.21,38.32,16235,38.27,38.32,38.21,38.32,16235,0.0,1.0
2021-09-07,38.2526,38.265,38.19,38.19,1219,38.2526,38.265,38.19,38.19,1219,0.0,1.0
2021-09-08,38.2252,38.2258,38.17,38.21,247761,38.2252,38.2258,38.17,38.21,247761,0.0,1.0
2021-09-09,38.2156,38.2156,38.2156,38.2156,132,38.2156,38.2156,38.2156,38.2156,132,0.0,1.0
2021-09-10,38.1552,38.27,38.1313,38.16,4020,38.1552,38.27,38.1313,38.16,4020,0.0,1.0
2021-09-13,38.1856,38.1856,38.11,38.14,3958,38.1856,38.1856,38.11,38.14,3958,0.0,1.0
2021-09-14,38.1726,38.2113,38.14,38.1778,4725,38.1726,38.2113,38.14,38.1778,4725,0.0,1.0
2021-09-15,38.2456,38.2456,38.13,38.13,5922,38.2456,38.2456,38.13,38.13,5922,0.0,1.0
2021-09-16,38.2451,38.31,38.1501,38.31,6559,38.2451,38.31,38.1501,38.31,6559,0.0,1.0
2021-09-17,38.1852,38.1963,38.11,38.1963,2488,38.1852,38.1963,38.11,38.1963,2488,0.0,1.0
2021-09-20,37.94,38.005,37.79,38.005,110938,37.94,38.005,37.79,38.005,110938,0.0,1.0
2021-09-21,38.0439,38.12,38.0,38.0,5019,38.0439,38.12,38.0,38.0,5019,0.0,1.0
2021-09-22,38.1,38.12,37.89,38.03,9017,38.1,38.12,37.89,38.03,9017,0.0,1.0
2021-09-23,38.265,38.33,38.12,38.13,5261,38.265,38.33,38.12,38.13,5261,0.0,1.0
2021-09-24,38.29,38.32,38.2124,38.28,1056,38.29,38.32,38.2124,38.28,1056,0.0,1.0
2021-09-27,38.278,38.2936,38.2201,38.2936,5936,38.278,38.2936,38.2201,38.2936,5936,0.0,1.0
2021-09-28,38.1002,38.2,38.05,38.18,12752,38.1002,38.2,38.05,38.18,12752,0.0,1.0
2021-09-29,38.1125,38.16,38.06,38.11,8879,38.1125,38.16,38.06,38.11,8879,0.0,1.0
2021-09-30,38.0775,38.185,37.98,38.185,2258,38.0775,38.185,37.98,38.185,2258,0.0,1.0
2021-10-01,38.17,38.28,38.02,38.03,12305,38.17,38.28,38.02,38.03,12305,0.0,1.0
2021-10-04,38.0827,38.1898,38.0201,38.1898,3929,38.0827,38.1898,38.0201,38.1898,3929,0.0,1.0
2021-10-05,38.2051,38.22,38.2051,38.22,562,38.2051,38.22,38.2051,38.22,562,0.0,1.0
2021-10-06,38.2242,38.2242,38.07,38.07,4107,38.2242,38.2242,38.07,38.07,4107,0.0,1.0
2021-10-07,38.3001,38.3001,38.27,38.27,1213,38.3001,38.3001,38.27,38.27,1213,0.0,1.0
2021-10-08,38.3102,38.336,38.28,38.336,5053,38.3102,38.336,38.28,38.336,5053,0.0,1.0
2021-10-11,38.28,38.3359,38.25,38.31,5176,38.28,38.3359,38.25,38.31,5176,0.0,1.0
2021-10-12,38.2737,38.2903,38.25,38.288,2040,38.2737,38.2903,38.25,38.288,2040,0.0,1.0
2021-10-13,38.3,38.32,38.24,38.24,7934,38.3,38.32,38.24,38.24,7934,0.0,1.0
2021-10-14,38.41,38.46,38.361,38.4399,5179,38.41,38.46,38.361,38.4399,5179,0.0,1.0
2021-10-15,38.4351,38.4523,38.435,38.4523,1159,38.4351,38.4523,38.435,38.4523,1159,0.0,1.0
2021-10-18,38.455,38.51,38.4,38.43,3257,38.455,38.51,38.4,38.43,3257,0.0,1.0
2021-10-19,38.445,38.54,38.4,38.4,106733,38.445,38.54,38.4,38.4,106733,0.0,1.0
2021-10-20,38.4701,38.5,38.41,38.5,8275,38.4701,38.5,38.41,38.5,8275,0.0,1.0
2021-10-21,38.4672,38.51,38.43,38.4852,6932,38.4672,38.51,38.43,38.4852,6932,0.0,1.0
2021-10-22,38.4674,38.4674,38.424,38.44,1238,38.4674,38.4674,38.424,38.44,1238,0.0,1.0
2021-10-25,38.475,38.5099,38.44,38.44,2955,38.475,38.5099,38.44,38.44,2955,0.0,1.0
2021-10-26,38.4701,38.51,38.431,38.46,5420,38.4701,38.51,38.431,38.46,5420,0.0,1.0
2021-10-27,38.4651,38.5099,38.45,38.45,4527,38.4651,38.5099,38.45,38.45,4527,0.0,1.0
2021-10-28,38.4751,38.51,38.43,38.43,3725,38.4751,38.51,38.43,38.43,3725,0.0,1.0
2021-10-29,38.4751,38.51,38.43,38.43,16008,38.4751,38.51,38.43,38.43,16008,0.0,1.0
2021-11-01,38.54,38.56,38.45,38.45,14565,38.54,38.56,38.45,38.45,14565,0.0,1.0
2021-11-02,38.5101,38.56,38.45,38.45,28029,38.5101,38.56,38.45,38.45,28029,0.0,1.0
2021-11-03,38.5437,38.6099,38.45,38.45,8518,38.5437,38.6099,38.45,38.45,8518,0.0,1.0
2021-11-04,38.47,38.6186,38.47,38.47,15434,38.47,38.6186,38.47,38.47,15434,0.0,1.0
2021-11-05,38.54,38.6,38.47,38.6,10518,38.54,38.6,38.47,38.6,10518,0.0,1.0
2021-11-08,38.535,38.6199,38.462,38.535,7572,38.535,38.6199,38.462,38.535,7572,0.0,1.0
2021-11-09,38.568,38.58,38.46,38.47,28045,38.568,38.58,38.46,38.47,28045,0.0,1.0
2021-11-10,38.5449,38.61,38.48,38.61,14294,38.5449,38.61,38.48,38.61,14294,0.0,1.0
2021-11-11,38.5499,38.61,38.501,38.61,6717,38.5499,38.61,38.501,38.61,6717,0.0,1.0
2021-11-12,38.54,38.6199,38.48,38.61,5612,38.54,38.6199,38.48,38.61,5612,0.0,1.0
2021-11-15,38.56,38.62,38.481,38.6,63622,38.56,38.62,38.481,38.6,63622,0.0,1.0
2021-11-16,38.5684,38.62,38.5,38.6,42544,38.5684,38.62,38.5,38.6,42544,0.0,1.0
2021-11-17,38.59,38.62,38.48,38.5,390605,38.59,38.62,38.48,38.5,390605,0.0,1.0
2021-11-18,38.6,38.62,38.4801,38.62,109442,38.6,38.62,38.4801,38.62,109442,0.0,1.0
2021-11-19,38.59,38.61,38.4813,38.6,409189,38.59,38.61,38.4813,38.6,409189,0.0,1.0
2021-11-22,38.48,38.82,38.48,38.82,280308,38.48,38.82,38.48,38.82,280308,0.0,1.0
2021-11-23,38.4882,38.54,38.305,38.47,604647,38.4882,38.54,38.305,38.47,604647,0.0,1.0
2021-11-24,38.58,38.61,38.36,38.44,491072,38.58,38.61,38.36,38.44,491072,0.0,1.0
2021-11-26,38.03,38.35,37.96,38.02,121461,38.03,38.35,37.96,38.02,121461,0.0,1.0
2021-11-29,38.35,38.43,38.1513,38.33,169985,38.35,38.43,38.1513,38.33,169985,0.0,1.0
2021-11-30,37.82,38.2686,37.8,38.23,212426,37.82,38.2686,37.8,38.23,212426,0.0,1.0
2021-12-01,37.54,38.31,37.44,38.18,56476,37.54,38.31,37.44,38.18,56476,0.0,1.0
2021-12-02,37.83,37.98,37.515,37.56,49568,37.83,37.98,37.515,37.56,49568,0.0,1.0
2021-12-03,37.63,38.08,37.32,38.01,120990,37.63,38.08,37.32,38.01,120990,0.0,1.0
2021-12-06,37.86,38.05,37.69,37.69,33613,37.86,38.05,37.69,37.69,33613,0.0,1.0
2021-12-07,38.49,38.52,38.2584,38.2584,67328,38.49,38.52,38.2584,38.2584,67328,0.0,1.0
2021-12-08,38.59,38.61,38.4205,38.455,44562,38.59,38.61,38.4205,38.455,44562,0.0,1.0
2021-12-09,38.42,38.55,38.3707,38.5,21572,38.42,38.55,38.3707,38.5,21572,0.0,1.0
2021-12-10,38.69,38.69,38.43,38.58,71802,38.69,38.69,38.43,38.58,71802,0.0,1.0
2021-12-13,38.42,38.62,38.41,38.62,52924,38.42,38.62,38.41,38.62,52924,0.0,1.0
2021-12-14,38.18,38.32,38.0669,38.245,149466,38.18,38.32,38.0669,38.245,149466,0.0,1.0
2021-12-15,38.57,38.67,38.1,38.29,179977,38.57,38.67,38.1,38.29,179977,0.0,1.0
2021-12-16,38.41,38.79,38.29,38.79,117689,38.41,38.79,38.29,38.79,117689,0.0,1.0
2021-12-17,38.15,38.36,38.0,38.24,46912,38.15,38.36,38.0,38.24,46912,0.0,1.0
2021-12-20,37.9,38.37,37.65,37.73,68352,37.9,38.37,37.65,37.73,68352,0.0,1.0
2021-12-21,38.25,38.33,37.9801,38.03,109113,38.25,38.33,37.9801,38.03,109113,0.0,1.0
2021-12-22,38.4,38.6,38.33,38.33,346308,38.4,38.6,38.33,38.33,346308,0.0,1.0
2021-12-23,38.71,38.8,38.6511,38.675,4798,38.71,38.8,38.6511,38.675,4798,0.0,1.0
2021-12-27,38.97,39.035,38.905,38.91,21361,38.97,39.035,38.905,38.91,21361,0.0,1.0
2021-12-28,38.92,39.1,38.91,38.96,38436,38.92,39.1,38.91,38.96,38436,0.0,1.0
2021-12-29,38.99,39.0898,38.97,39.05,5799,38.99,39.0898,38.97,39.05,5799,0.0,1.0
2021-12-30,39.03,39.1399,39.01,39.065,20891,39.03,39.1399,39.01,39.065,20891,0.0,1.0
2021-12-31,38.98,39.03,38.88,38.9098,25877,38.98,39.03,38.88,38.9098,25877,0.0,1.0
2022-01-03,39.1,39.11,38.91,38.9166,70720,39.1,39.11,38.91,38.9166,70720,0.0,1.0
2022-01-04,39.1,39.17,38.9975,39.16,14852,39.1,39.17,38.9975,39.16,14852,0.0,1.0
2022-01-05,38.64,39.09,38.64,39.05,69323,38.64,39.09,38.64,39.05,69323,0.0,1.0
2022-01-06,38.6,38.76,38.56,38.63,28388,38.6,38.76,38.56,38.63,28388,0.0,1.0
2022-01-07,38.49,38.66,38.45,38.64,56907,38.49,38.66,38.45,38.64,56907,0.0,1.0
2022-01-10,38.48,38.48,38.045,38.3257,38004,38.48,38.48,38.045,38.3257,38004,0.0,1.0
2022-01-11,38.78,38.78,38.42,38.53,28123,38.78,38.78,38.42,38.53,28123,0.0,1.0
2022-01-12,38.84,38.95,38.7,38.77,107228,38.84,38.95,38.7,38.77,107228,0.0,1.0
2022-01-13,38.41,38.8366,38.41,38.78,22032,38.41,38.8366,38.41,38.78,22032,0.0,1.0
2022-01-14,38.53,38.54,38.24,38.32,37990,38.53,38.54,38.24,38.32,37990,0.0,1.0
2022-01-18,38.06,38.25,37.9601,38.25,95111,38.06,38.25,37.9601,38.25,95111,0.0,1.0
2022-01-19,37.8,38.18,37.8,38.18,41314,37.8,38.18,37.8,38.18,41314,0.0,1.0
2022-01-20,37.52,38.1463,37.4608,37.97,29608,37.52,38.1463,37.4608,37.97,29608,0.0,1.0
2022-01-21,37.05,37.495,37.0207,37.33,66226,37.05,37.495,37.0207,37.33,66226,0.0,1.0
2022-01-24,37.105,37.105,36.06,36.69,43955,37.105,37.105,36.06,36.69,43955,0.0,1.0
2022-01-25,36.84,37.08,36.3835,36.68,59344,36.84,37.08,36.3835,36.68,59344,0.0,1.0
2022-01-26,36.64,37.34,36.6,37.07,190457,36.64,37.34,36.6,37.07,190457,0.0,1.0
2022-01-27,36.56,37.12,36.55,36.92,41942,36.56,37.12,36.55,36.92,41942,0.0,1.0
2022-01-28,37.16,37.1871,36.44,36.44,49472,37.16,37.1871,36.44,36.44,49472,0.0,1.0
2022-01-31,37.6835,37.6835,37.3282,37.4,82800,37.6835,37.6835,37.3282,37.4,82800,0.0,1.0
2022-02-01,37.8969,37.8969,37.57,37.65,25223,37.8969,37.8969,37.57,37.65,25223,0.0,1.0
2022-02-02,38.1,38.235,37.9183,38.09,22737,38.1,38.235,37.9183,38.09,22737,0.0,1.0
2022-02-03,37.5,37.892,37.4642,37.77,25064,37.5,37.892,37.4642,37.77,25064,0.0,1.0
2022-02-04,37.606,37.8699,37.33,37.38,28766,37.606,37.8699,37.33,37.38,28766,0.0,1.0
2022-02-07,37.57,37.76,37.45,37.5911,31675,37.57,37.76,37.45,37.5911,31675,0.0,1.0
2022-02-08,37.8,37.8,37.4201,37.43,19997,37.8,37.8,37.4201,37.43,19997,0.0,1.0
2022-02-09,38.05,38.149,38.0,38.06,10711,38.05,38.149,38.0,38.06,10711,0.0,1.0
2022-02-10,37.66,38.1476,37.57,37.97,21869,37.66,38.1476,37.57,37.97,21869,0.0,1.0
2022-02-11,37.16,37.7,37.0799,37.7,24555,37.16,37.7,37.0799,37.7,24555,0.0,1.0
2022-02-14,36.96,37.13,36.87,37.13,65267,36.96,37.13,36.87,37.13,65267,0.0,1.0
2022-02-15,37.42,37.47,37.2903,37.432,16281,37.42,37.47,37.2903,37.432,16281,0.0,1.0
2022-02-16,37.46,37.6,37.2671,37.35,156433,37.46,37.6,37.2671,37.35,156433,0.0,1.0
2022-02-17,37.02,37.33,36.9601,37.33,52666,37.02,37.33,36.9601,37.33,52666,0.0,1.0
2022-02-18,36.83,37.029,36.6701,36.88,23380,36.83,37.029,36.6701,36.88,23380,0.0,1.0
2022-02-22,36.59,36.92,36.51,36.7404,29868,36.59,36.92,36.51,36.7404,29868,0.0,1.0
2022-02-23,36.15,36.69,36.04,36.63,54622,36.15,36.69,36.04,36.63,54622,0.0,1.0
2022-02-24,36.46,36.51,35.38,35.54,33816,36.46,36.51,35.38,35.54,33816,0.0,1.0
2022-02-25,36.98,37.08,36.5815,36.5815,9520,36.98,37.08,36.5815,36.5815,9520,0.0,1.0
2022-02-28,37.01,37.01,36.68,36.79,29604,37.01,37.01,36.68,36.79,29604,0.0,1.0
2022-03-01,36.59,36.88,36.45,36.88,19830,36.59,36.88,36.45,36.88,19830,0.0,1.0
2022-03-02,36.98,37.15,36.67,36.67,13612,36.98,37.15,36.67,36.67,13612,0.0,1.0
2022-03-03,36.92,37.1458,36.81,37.1458,9631,36.92,37.1458,36.81,37.1458,9631,0.0,1.0
2022-03-04,36.6851,36.7,36.48,36.53,4639,36.6851,36.7,36.48,36.53,4639,0.0,1.0
2022-03-07,35.975,36.29,35.9639,36.29,3879,35.975,36.29,35.9639,36.29,3879,0.0,1.0
2022-03-08,35.77,36.34,35.6501,35.8769,29502,35.77,36.34,35.6501,35.8769,29502,0.0,1.0
2022-03-09,36.34,36.52,36.2011,36.35,7785,36.34,36.52,36.2011,36.35,7785,0.0,1.0
2022-03-10,36.31,36.31,36.1042,36.1103,1719,36.31,36.31,36.1042,36.1103,1719,0.0,1.0
2022-03-11,36.0,36.5299,35.99,36.46,61652,36.0,36.5299,35.99,36.46,61652,0.0,1.0
2022-03-14,35.75,36.22,35.7,36.07,39884,35.75,36.22,35.7,36.07,39884,0.0,1.0
2022-03-15,36.35,36.35,36.02,36.02,7276,36.35,36.35,36.02,36.02,7276,0.0,1.0
2022-03-16,36.93,36.93,36.31,36.57,7520,36.93,36.93,36.31,36.57,7520,0.0,1.0
2022-03-17,37.15,37.2,36.795,36.795,25948,37.15,37.2,36.795,36.795,25948,0.0,1.0
2022-03-18,37.42,37.43,37.1214,37.16,14291,37.42,37.43,37.1214,37.16,14291,0.0,1.0
2022-03-21,37.51,37.5367,37.29,37.5,15911,37.51,37.5367,37.29,37.5,15911,0.0,1.0
2022-03-22,37.755,37.85,37.695,37.695,21676,37.755,37.85,37.695,37.695,21676,0.0,1.0
2022-03-23,37.36,37.71,37.36,37.6599,326042,37.36,37.71,37.36,37.6599,326042,0.0,1.0
2022-03-24,37.87,37.87,37.4355,37.46,22958,37.87,37.87,37.4355,37.46,22958,0.0,1.0
2022-03-25,37.89,37.97,37.74,37.76,13041,37.89,37.97,37.74,37.76,13041,0.0,1.0
2022-03-28,38.07,38.16,37.84,37.98,41779,38.07,38.16,37.84,37.98,41779,0.0,1.0
2022-03-29,38.3981,38.489,38.1863,38.29,35999,38.3981,38.489,38.1863,38.29,35999,0.0,1.0
2022-03-30,38.31,38.39,38.19,38.3408,50474,38.31,38.39,38.19,38.3408,50474,0.0,1.0
2022-03-31,37.87,38.2532,37.87,38.2381,17635,37.87,38.2532,37.87,38.2381,17635,0.0,1.0
2022-04-01,37.99,37.99,37.78,37.82,17440,37.99,37.99,37.78,37.82,17440,0.0,1.0
2022-04-04,38.21,38.21,38.02,38.1,27610,38.21,38.21,38.02,38.1,27610,0.0,1.0
2022-04-05,37.87,38.2158,37.78,38.2158,30616,37.87,38.2158,37.78,38.2158,30616,0.0,1.0
2022-04-06,37.64,37.715,37.45,37.66,46306,37.64,37.715,37.45,37.66,46306,0.0,1.0
2022-04-07,37.77,37.86,37.43,37.43,22334,37.77,37.86,37.43,37.43,22334,0.0,1.0
2022-04-08,37.6,37.83,37.5579,37.5579,20269,37.6,37.83,37.5579,37.5579,20269,0.0,1.0
2022-04-11,37.26,37.76,37.26,37.53,21593,37.26,37.76,37.26,37.53,21593,0.0,1.0
2022-04-12,37.205,39.12,37.0569,37.43,427257,37.205,39.12,37.0569,37.43,427257,0.0,1.0
2022-04-13,37.49,37.51,37.18,37.18,53044,37.49,37.51,37.18,37.18,53044,0.0,1.0
2022-04-14,37.17,37.4581,37.12,37.39,54112,37.17,37.4581,37.12,37.39,54112,0.0,1.0
2022-04-18,37.0,37.24,36.96,37.1407,34078,37.0,37.24,36.96,37.1407,34078,0.0,1.0
2022-04-19,37.59,37.6094,37.19,37.19,30336,37.59,37.6094,37.19,37.19,30336,0.0,1.0
2022-04-20,37.59,37.67,37.52,37.54,58398,37.59,37.67,37.52,37.54,58398,0.0,1.0
2022-04-21,37.19,37.97,37.085,37.97,33294,37.19,37.97,37.085,37.97,33294,0.0,1.0
2022-04-22,36.36,36.93,36.36,36.93,52662,36.36,36.93,36.36,36.93,52662,0.0,1.0
2022-04-25,36.67,36.71,36.11,36.1932,32342,36.67,36.71,36.11,36.1932,32342,0.0,1.0
2022-04-26,35.95,36.22,35.95,36.15,39004,35.95,36.22,35.95,36.15,39004,0.0,1.0
2022-04-27,35.88,36.26,35.88,35.965,74973,35.88,36.26,35.88,35.965,74973,0.0,1.0
2022-04-28,36.5,36.63,36.123,36.123,10803,36.5,36.63,36.123,36.123,10803,0.0,1.0
2022-04-29,35.6625,36.3499,35.6,36.3499,14547,35.6625,36.3499,35.6,36.3499,14547,0.0,1.0
2022-05-02,35.75,35.82,35.31,35.4932,15886,35.75,35.82,35.31,35.4932,15886,0.0,1.0
2022-05-03,36.02,36.09,35.87,35.91,28957,36.02,36.09,35.87,35.91,28957,0.0,1.0
2022-05-04,36.63,36.72,35.8,35.91,50053,36.63,36.72,35.8,35.91,50053,0.0,1.0
2022-05-05,35.75,36.1,35.548,36.1,53100,35.75,36.1,35.548,36.1,53100,0.0,1.0
2022-05-06,35.58,35.73,35.3,35.4312,49978,35.58,35.73,35.3,35.4312,49978,0.0,1.0
2022-05-09,34.925,35.42,34.91,35.42,46945,34.925,35.42,34.91,35.42,46945,0.0,1.0
2022-05-10,35.06,35.311,34.82,35.21,36745,35.06,35.311,34.82,35.21,36745,0.0,1.0
2022-05-11,34.68,35.27,34.68,34.86,34401,34.68,35.27,34.68,34.86,34401,0.0,1.0
2022-05-12,34.62,34.8367,34.22,34.4,28582,34.62,34.8367,34.22,34.4,28582,0.0,1.0
2022-05-13,35.17,35.2317,34.82,34.82,15161,35.17,35.2317,34.82,34.82,15161,0.0,1.0
2022-05-16,35.11,35.29,35.05,35.05,7827,35.11,35.29,35.05,35.05,7827,0.0,1.0
2022-05-17,35.58,35.61,35.319,35.319,38743,35.58,35.61,35.319,35.319,38743,0.0,1.0
2022-05-18,34.72,35.27,34.6303,35.27,55582,34.72,35.27,34.6303,35.27,55582,0.0,1.0
2022-05-19,34.48,34.7372,34.36,34.36,23799,34.48,34.7372,34.36,34.36,23799,0.0,1.0
2022-05-20,34.56,34.7,34.02,34.7,73711,34.56,34.7,34.02,34.7,73711,0.0,1.0
2022-05-23,34.95,35.03,34.6421,34.68,21353,34.95,35.03,34.6421,34.68,21353,0.0,1.0
2022-05-24,34.85,34.8871,34.4011,34.4011,30902,34.85,34.8871,34.4011,34.4011,30902,0.0,1.0
2022-05-25,35.02,35.15,34.8,34.82,77638,35.02,35.15,34.8,34.82,77638,0.0,1.0
2022-05-26,35.495,35.57,35.03,35.03,20563,35.495,35.57,35.03,35.03,20563,0.0,1.0
2022-05-27,36.01,36.01,35.742,35.742,85722,36.01,36.01,35.742,35.742,85722,0.0,1.0
2022-05-31,35.895,36.075,35.73,35.73,399075,35.895,36.075,35.73,35.73,399075,0.0,1.0
2022-06-01,35.7378,35.96,35.66,35.96,6837,35.7378,35.96,35.66,35.96,6837,0.0,1.0
2022-06-02,36.12,36.12,35.6801,35.7336,19343,36.12,36.12,35.6801,35.7336,19343,0.0,1.0
2022-06-03,35.8461,35.94,35.79,35.79,22888,35.8461,35.94,35.79,35.79,22888,0.0,1.0
2022-06-06,35.86,36.14,35.74,35.98,17371,35.86,36.14,35.74,35.98,17371,0.0,1.0
2022-06-07,36.05,36.0781,35.5393,35.73,7905,36.05,36.0781,35.5393,35.73,7905,0.0,1.0
2022-06-08,35.8698,36.06,35.8698,36.01,5710,35.8698,36.06,35.8698,36.01,5710,0.0,1.0
2022-06-09,35.37,35.78,35.37,35.78,4446,35.37,35.78,35.37,35.78,4446,0.0,1.0
2022-06-10,34.56,34.72,34.56,34.62,15715,34.56,34.72,34.56,34.62,15715,0.0,1.0
2022-06-13,33.64,33.9932,33.53,33.86,58423,33.64,33.9932,33.53,33.86,58423,0.0,1.0
2022-06-14,33.61,33.7736,33.39,33.69,34437,33.61,33.7736,33.39,33.69,34437,0.0,1.0
2022-06-15,33.92,34.02,33.6187,33.91,41828,33.92,34.02,33.6187,33.91,41828,0.0,1.0
2022-06-16,33.13,33.28,33.04,33.28,13362,33.13,33.28,33.04,33.28,13362,0.0,1.0
2022-06-17,33.2,33.355,33.0,33.2,19381,33.2,33.355,33.0,33.2,19381,0.0,1.0
2022-06-21,33.83,33.9599,33.61,33.62,16234,33.83,33.9599,33.61,33.62,16234,0.0,1.0
2022-06-22,33.9048,34.02,33.5,33.5,68010,33.9048,34.02,33.5,33.5,68010,0.0,1.0
2022-06-23,34.08,34.11,33.7,33.91,56005,34.08,34.11,33.7,33.91,56005,0.0,1.0
2022-06-24,34.8,34.8,34.23,34.23,36682,34.8,34.8,34.23,34.23,36682,0.0,1.0
2022-06-27,34.75,34.87,34.72,34.74,10956,34.75,34.87,34.72,34.74,10956,0.0,1.0
2022-06-28,34.28,34.83,34.28,34.83,22490,34.28,34.83,34.28,34.83,22490,0.0,1.0
2022-06-29,34.26,34.36,34.1211,34.31,14637,34.26,34.36,34.1211,34.31,14637,0.0,1.0
2022-06-30,34.0129,34.225,33.78,33.85,8716,34.0129,34.225,33.78,33.85,8716,0.0,1.0
2022-07-01,34.33,34.3601,33.94,33.94,12175,34.33,34.3601,33.94,33.94,12175,0.0,1.0
2022-07-05,34.39,34.39,33.7901,34.1,11114,34.39,34.39,33.7901,34.1,11114,0.0,1.0
2022-07-06,34.46,34.5899,34.27,34.44,10135,34.46,34.5899,34.27,34.44,10135,0.0,1.0
2022-07-07,34.88,34.93,34.68,34.68,8425,34.88,34.93,34.68,34.68,8425,0.0,1.0
2022-07-08,34.83,34.96,34.68,34.69,9759,34.83,34.96,34.68,34.69,9759,0.0,1.0
2022-07-11,34.5707,34.77,34.5679,34.64,49997,34.5707,34.77,34.5679,34.64,49997,0.0,1.0
2022-07-12,34.3827,34.6891,34.36,34.53,9398,34.3827,34.6891,34.36,34.53,9398,0.0,1.0
2022-07-13,34.2946,34.42,34.05,34.05,18864,34.2946,34.42,34.05,34.05,18864,0.0,1.0
2022-07-14,34.2098,34.2098,33.6876,33.6876,5786,34.2098,34.2098,33.6876,33.6876,5786,0.0,1.0
2022-07-15,34.6406,34.72,34.49,34.57,10953,34.6406,34.72,34.49,34.57,10953,0.0,1.0
2022-07-18,34.4827,34.915,34.45,34.8917,6610,34.4827,34.915,34.45,34.8917,6610,0.0,1.0
2022-07-19,35.129,35.13,34.72,34.72,10708,35.129,35.13,34.72,34.72,10708,0.0,1.0
2022-07-20,35.33,35.37,35.15,35.15,355679,35.33,35.37,35.15,35.15,355679,0.0,1.0
2022-07-21,35.4899,35.4899,35.12,35.1201,15303,35.4899,35.4899,35.12,35.1201,15303,0.0,1.0
2022-07-22,35.2961,35.54,35.165,35.4308,51931,35.2961,35.54,35.165,35.4308,51931,0.0,1.0
2022-07-25,35.32,35.35,35.24,35.325,15290,35.32,35.35,35.24,35.325,15290,0.0,1.0
2022-07-26,35.0678,35.17,35.0297,35.11,2246,35.0678,35.17,35.0297,35.11,2246,0.0,1.0
2022-07-27,35.708,35.708,35.3927,35.42,10896,35.708,35.708,35.3927,35.42,10896,0.0,1.0
2022-07-28,35.963,35.9761,35.63,35.63,2929,35.963,35.9761,35.63,35.63,2929,0.0,1.0
2022-07-29,36.2866,36.2866,36.215,36.2299,4027,36.2866,36.2866,36.215,36.2299,4027,0.0,1.0
2022-08-01,36.1857,36.33,36.15,36.265,1955,36.1857,36.33,36.15,36.265,1955,0.0,1.0
2022-08-02,36.0435,36.2899,35.9643,36.09,11100,36.0435,36.2899,35.9643,36.09,11100,0.0,1.0
2022-08-03,36.4085,36.4085,36.12,36.12,5477,36.4085,36.4085,36.12,36.12,5477,0.0,1.0
2022-08-04,36.33,36.3711,36.31,36.31,11789,36.33,36.3711,36.31,36.31,11789,0.0,1.0
2022-08-05,36.3482,36.3482,36.171,36.3,6753,36.3482,36.3482,36.171,36.3,6753,0.0,1.0
2022-08-08,36.3327,36.5,36.29,36.4,10197,36.3327,36.5,36.29,36.4,10197,0.0,1.0
2022-08-09,36.2221,36.3091,36.1906,36.22,8136,36.2221,36.3091,36.1906,36.22,8136,0.0,1.0
2022-08-10,36.6997,36.6997,36.5655,36.5655,12905,36.6997,36.6997,36.5655,36.5655,12905,0.0,1.0
2022-08-11,36.694,36.8818,36.66,36.8818,6966,36.694,36.8818,36.66,36.8818,6966,0.0,1.0
2022-08-12,37.0266,37.0266,36.75,36.7701,6322,37.0266,37.0266,36.75,36.7701,6322,0.0,1.0
2022-08-15,37.0974,37.1017,36.88,36.88,5667,37.0974,37.1017,36.88,36.88,5667,0.0,1.0
2022-08-16,37.143,37.22,37.01,37.01,3744,37.143,37.22,37.01,37.01,3744,0.0,1.0
2022-08-17,36.988,37.06,36.96,36.99,8591,36.988,37.06,36.96,36.99,8591,0.0,1.0
2022-08-18,37.0358,37.04,36.95,36.95,23527,37.0358,37.04,36.95,36.95,23527,0.0,1.0
2022-08-19,36.7778,36.82,36.73,36.76,9456,36.7778,36.82,36.73,36.76,9456,0.0,1.0
2022-08-22,36.3494,36.49,36.29,36.3994,6787,36.3494,36.49,36.29,36.3994,6787,0.0,1.0
2022-08-23,36.3396,36.42,36.29,36.42,81154,36.3396,36.42,36.29,36.42,81154,0.0,1.0
2022-08-24,36.36,36.4605,36.28,36.32,642372,36.36,36.4605,36.28,36.32,642372,0.0,1.0
2022-08-25,36.7009,36.7009,36.48,36.59,23738,36.7009,36.7009,36.48,36.59,23738,0.0,1.0
2022-08-26,36.06,36.58,36.0,36.58,26802,36.06,36.58,36.0,36.58,26802,0.0,1.0
2022-08-29,35.88,35.995,35.78,35.85,31609,35.88,35.995,35.78,35.85,31609,0.0,1.0
2022-08-30,35.63,35.7101,35.51,35.55,13397,35.63,35.7101,35.51,35.55,13397,0.0,1.0
2022-08-31,35.5553,35.76,35.5553,35.68,12069,35.5553,35.76,35.5553,35.68,12069,0.0,1.0
2022-09-01,35.55,35.55,35.19,35.35,17463,35.55,35.55,35.19,35.35,17463,0.0,1.0
2022-09-02,35.3098,35.9134,35.3098,35.67,9943,35.3098,35.9134,35.3098,35.67,9943,0.0,1.0
2022-09-06,35.22,35.44,35.13,35.3971,12596,35.22,35.44,35.13,35.3971,12596,0.0,1.0
2022-09-07,35.7105,35.72,35.29,35.29,28204,35.7105,35.72,35.29,35.29,28204,0.0,1.0
2022-09-08,35.85,35.86,35.5617,35.606,25957,35.85,35.86,35.5617,35.606,25957,0.0,1.0
2022-09-09,36.2435,36.28,35.9963,35.9963,20673,36.2435,36.28,35.9963,35.9963,20673,0.0,1.0
2022-09-12,36.41,36.465,36.34,36.3844,10999,36.41,36.465,36.34,36.3844,10999,0.0,1.0
2022-09-13,35.3623,35.989,35.3623,35.989,4651,35.3623,35.989,35.3623,35.989,4651,0.0,1.0
2022-09-14,35.4984,35.56,35.31,35.47,11692,35.4984,35.56,35.31,35.47,11692,0.0,1.0
2022-09-15,35.21,35.54,35.1577,35.54,13881,35.21,35.54,35.1577,35.54,13881,0.0,1.0
2022-09-16,35.1,35.1,34.835,34.91,20670,35.1,35.1,34.835,34.91,20670,0.0,1.0
2022-09-19,35.2498,35.2498,34.97,34.9799,2983,35.2498,35.2498,34.97,34.9799,2983,0.0,1.0
2022-09-20,34.93,35.0207,34.78,35.02,67480,34.93,35.0207,34.78,35.02,67480,0.0,1.0
2022-09-21,34.5886,35.1502,34.56,35.1053,1138514,34.5886,35.1502,34.56,35.1053,1138514,0.0,1.0
2022-09-22,34.27,34.445,34.2117,34.39,21899,34.27,34.445,34.2117,34.39,21899,0.0,1.0
2022-09-23,33.7,33.92,33.43,33.88,39841,33.7,33.92,33.43,33.88,39841,0.0,1.0
2022-09-26,33.5022,33.8291,33.385,33.56,30271,33.5022,33.8291,33.385,33.56,30271,0.0,1.0
2022-09-27,33.4059,33.84,33.18,33.84,33374,33.4059,33.84,33.18,33.84,33374,0.0,1.0
2022-09-28,34.0134,34.08,33.43,33.43,4111,34.0134,34.08,33.43,33.43,4111,0.0,1.0
2022-09-29,33.3633,33.3633,33.115,33.3,17367,33.3633,33.3633,33.115,33.3,17367,0.0,1.0
2022-09-30,32.95,33.5,32.95,33.28,8017,32.95,33.5,32.95,33.28,8017,0.0,1.0
2022-10-03,33.6531,33.81,33.19,33.19,11078,33.6531,33.81,33.19,33.19,11078,0.0,1.0
2022-10-04,34.5211,34.5245,34.13,34.13,7594,34.5211,34.5245,34.13,34.13,7594,0.0,1.0
2022-10-05,34.4835,34.64,34.048,34.11,43765,34.4835,34.64,34.048,34.11,43765,0.0,1.0
2022-10-06,34.2102,34.4,34.19,34.38,6889,34.2102,34.4,34.19,34.38,6889,0.0,1.0
2022-10-07,33.3609,33.66,33.26,33.66,4693,33.3609,33.66,33.26,33.66,4693,0.0,1.0
2022-10-10,33.15,33.4523,33.0701,33.44,14643,33.15,33.4523,33.0701,33.44,14643,0.0,1.0
2022-10-11,32.966,33.335,32.85,32.85,15053,32.966,33.335,32.85,32.85,15053,0.0,1.0
2022-10-12,32.893,33.07,32.893,32.9975,32742,32.893,33.07,32.893,32.9975,32742,0.0,1.0
2022-10-13,33.66,33.72,32.26,32.26,47208,33.66,33.72,32.26,32.26,47208,0.0,1.0
2022-10-14,32.9339,33.53,32.9339,33.53,4381,32.9339,33.53,32.9339,33.53,4381,0.0,1.0
2022-10-17,33.681,33.75,33.47,33.47,23907,33.681,33.75,33.47,33.47,23907,0.0,1.0
2022-10-18,33.99,34.35,33.79,34.35,16125,33.99,34.35,33.79,34.35,16125,0.0,1.0
2022-10-19,33.81,33.93,33.71,33.9,3494,33.81,33.93,33.71,33.9,3494,0.0,1.0
2022-10-20,33.61,34.055,33.55,34.01,4234,33.61,34.055,33.55,34.01,4234,0.0,1.0
2022-10-21,34.2802,34.3286,33.67,33.78,4641,34.2802,34.3286,33.67,33.78,4641,0.0,1.0
2022-10-24,34.6102,34.69,34.31,34.5937,7153,34.6102,34.69,34.31,34.5937,7153,0.0,1.0
2022-10-25,35.11,35.15,34.58,34.58,29604,35.11,35.15,34.58,34.58,29604,0.0,1.0
2022-10-26,34.935,35.27,34.91,34.98,267497,34.935,35.27,34.91,34.98,267497,0.0,1.0
2022-10-27,34.7183,35.18,34.7183,34.79,9430,34.7183,35.18,34.7183,34.79,9430,0.0,1.0
2022-10-28,35.4654,35.4654,34.96,35.02,108888,35.4654,35.4654,34.96,35.02,108888,0.0,1.0
2022-10-31,35.2634,35.37,35.22,35.23,18502,35.2634,35.37,35.22,35.23,18502,0.0,1.0
2022-11-01,35.1685,35.48,35.06,35.48,66557,35.1685,35.48,35.06,35.48,66557,0.0,1.0
2022-11-02,34.4285,35.42,34.36,35.03,94546,34.4285,35.42,34.36,35.03,94546,0.0,1.0
2022-11-03,34.0553,34.2399,34.02,34.02,11030,34.0553,34.2399,34.02,34.02,11030,0.0,1.0
2022-11-04,34.4412,34.64,34.02,34.38,24787,34.4412,34.64,34.02,34.38,24787,0.0,1.0
2022-11-07,34.75,34.86,34.48,34.48,11159,34.75,34.86,34.48,34.48,11159,0.0,1.0
2022-11-08,34.95,35.18,34.777,34.95,16128,34.95,35.18,34.777,34.95,16128,0.0,1.0
2022-11-09,34.3007,34.78,34.23,34.69,47987,34.3007,34.78,34.23,34.69,47987,0.0,1.0
2022-11-10,35.93,35.95,35.38,35.38,23050,35.93,35.95,35.38,35.38,23050,0.0,1.0
2022-11-11,36.25,36.37,35.8,36.03,14955,36.25,36.37,35.8,36.03,14955,0.0,1.0
2022-11-14,35.97,36.405,35.97,36.26,30387,35.97,36.405,35.97,36.26,30387,0.0,1.0
2022-11-15,36.35,36.58,36.12,36.58,50275,36.35,36.58,36.12,36.58,50275,0.0,1.0
2022-11-16,36.11,36.23,35.93,36.22,46317,36.11,36.23,35.93,36.22,46317,0.0,1.0
2022-11-17,36.02,36.04,35.66,35.74,273528,36.02,36.04,35.66,35.74,273528,0.0,1.0
2022-11-18,36.17,36.33,35.9143,36.33,2582186,36.17,36.33,35.9143,36.33,2582186,0.0,1.0
2022-11-21,36.04,36.1199,35.915,36.09,559289,36.04,36.1199,35.915,36.09,559289,0.0,1.0
2022-11-22,36.4,36.4,36.01,36.2,723510,36.4,36.4,36.01,36.2,723510,0.0,1.0
2022-11-23,36.41,36.52,36.2793,36.4,957811,36.41,36.52,36.2793,36.4,957811,0.0,1.0
2022-11-25,36.53,36.59,36.45,36.59,21353,36.53,36.59,36.45,36.59,21353,0.0,1.0
2022-11-28,36.11,36.43,36.06,36.21,74678,36.11,36.43,36.06,36.21,74678,0.0,1.0
2022-11-29,36.12,36.22,35.9401,36.13,115313,36.12,36.22,35.9401,36.13,115313,0.0,1.0
2022-11-30,36.9,36.9,36.0,36.14,86061,36.9,36.9,36.0,36.14,86061,0.0,1.0
2022-12-01,36.94,37.07,36.7191,37.03,282743,36.94,37.07,36.7191,37.03,282743,0.0,1.0
2022-12-02,36.89,36.95,36.59,36.62,169206,36.89,36.95,36.59,36.62,169206,0.0,1.0
2022-12-05,36.48,36.75,36.3361,36.75,80299,36.48,36.75,36.3361,36.75,80299,0.0,1.0
2022-12-06,36.1,36.37,35.93,36.37,78683,36.1,36.37,35.93,36.37,78683,0.0,1.0
2022-12-07,36.03,36.16,35.9179,36.06,51988,36.03,36.16,35.9179,36.06,51988,0.0,1.0
2022-12-08,36.235,36.273,36.03,36.075,66141,36.235,36.273,36.03,36.075,66141,0.0,1.0
2022-12-09,36.08,36.29,36.015,36.28,47293,36.08,36.29,36.015,36.28,47293,0.0,1.0
2022-12-12,36.4,36.4,36.02,36.16,46189,36.4,36.4,36.02,36.16,46189,0.0,1.0
2022-12-13,36.66,37.17,36.46,37.17,94098,36.66,37.17,36.46,37.17,94098,0.0,1.0
2022-12-14,36.51,36.8804,36.275,36.5,29947,36.51,36.8804,36.275,36.5,29947,0.0,1.0
2022-12-15,35.82,36.16,35.64,36.16,270815,35.82,36.16,35.64,36.16,270815,0.0,1.0
2022-12-16,35.57,35.72,35.3601,35.72,13378,35.57,35.72,35.3601,35.72,13378,0.0,1.0
2022-12-19,35.36,35.72,35.188,35.72,14252,35.36,35.72,35.188,35.72,14252,0.0,1.0
2022-12-20,35.3666,35.47,35.21,35.22,23402,35.3666,35.47,35.21,35.22,23402,0.0,1.0
2022-12-21,35.69,35.81,35.5046,35.5046,52486,35.69,35.81,35.5046,35.5046,52486,0.0,1.0
2022-12-22,35.359,35.58,34.97,35.58,17466,35.359,35.58,34.97,35.58,17466,0.0,1.0
2022-12-23,35.48,35.54,35.18,35.2758,181582,35.48,35.54,35.18,35.2758,181582,0.0,1.0
2022-12-27,35.36,35.529,35.32,35.41,27701,35.36,35.529,35.32,35.41,27701,0.0,1.0
2022-12-28,35.15,35.5,35.06,35.36,52248,35.15,35.5,35.06,35.36,52248,0.0,1.0
2022-12-29,35.51,35.6135,35.33,35.33,39136,35.51,35.6135,35.33,35.33,39136,0.0,1.0
2022-12-30,35.52,35.52,35.2,35.3,124132,35.52,35.52,35.2,35.3,124132,0.0,1.0
2023-01-03,35.35,35.72,35.16,35.72,81399,35.35,35.72,35.16,35.72,81399,0.0,1.0
2023-01-04,35.56,35.73,35.4101,35.5,11138,35.56,35.73,35.4101,35.5,11138,0.0,1.0
2023-01-05,35.25,35.45,35.23,35.45,8817,35.25,35.45,35.23,35.45,8817,0.0,1.0
2023-01-06,35.87,35.97,35.5,35.5,10982,35.87,35.97,35.5,35.5,10982,0.0,1.0
2023-01-09,35.93,36.2999,35.88,36.14,29180,35.93,36.2999,35.88,36.14,29180,0.0,1.0
2023-01-10,36.0683,36.0683,35.86,35.9051,3459,36.0683,36.0683,35.86,35.9051,3459,0.0,1.0
2023-01-11,36.39,36.3961,36.21,36.25,10203,36.39,36.3961,36.21,36.25,10203,0.0,1.0
2023-01-12,36.49,36.63,36.25,36.5,25888,36.49,36.63,36.25,36.5,25888,0.0,1.0
2023-01-13,36.61,36.73,36.41,36.41,50160,36.61,36.73,36.41,36.41,50160,0.0,1.0
2023-01-17,36.65,36.7,36.56,36.698,13739,36.65,36.7,36.56,36.698,13739,0.0,1.0
2023-01-18,36.235,36.73,36.1899,36.66,24638,36.235,36.73,36.1899,36.66,24638,0.0,1.0
2023-01-19,35.95,36.13,35.86,35.991,20894,35.95,36.13,35.86,35.991,20894,0.0,1.0
2023-01-20,36.5,36.505,36.11,36.17,149724,36.5,36.505,36.11,36.17,149724,0.0,1.0
2023-01-23,36.9,36.9485,36.5,36.5,33354,36.9,36.9485,36.5,36.5,33354,0.0,1.0
2023-01-24,36.88,36.9099,36.65,36.66,42805,36.88,36.9099,36.65,36.66,42805,0.0,1.0
2023-01-25,36.8112,36.87,36.3501,36.3501,172612,36.8112,36.87,36.3501,36.3501,172612,0.0,1.0
2023-01-26,37.1,37.1,36.8489,36.99,20200,37.1,37.1,36.8489,36.99,20200,0.0,1.0
2023-01-27,37.26,37.38,37.0601,37.2328,10486,37.26,37.38,37.0601,37.2328,10486,0.0,1.0
2023-01-30,36.89,37.09,36.88,36.95,13542,36.89,37.09,36.88,36.95,13542,0.0,1.0
2023-01-31,37.31,37.31,36.89,36.89,44257,37.31,37.31,36.89,36.89,44257,0.0,1.0
2023-02-01,37.52,37.72,37.0772,37.19,8247,37.52,37.72,37.0772,37.19,8247,0.0,1.0
2023-02-02,37.99,37.995,37.7465,37.81,12029,37.99,37.995,37.7465,37.81,12029,0.0,1.0
2023-02-03,37.68,37.91,37.5801,37.82,19490,37.68,37.91,37.5801,37.82,19490,0.0,1.0
2023-02-06,37.53,37.6,37.31,37.48,9141,37.53,37.6,37.31,37.48,9141,0.0,1.0
2023-02-07,37.85,37.896,37.37,37.37,22516,37.85,37.896,37.37,37.37,22516,0.0,1.0
2023-02-08,37.6,37.765,37.4901,37.67,14889,37.6,37.765,37.4901,37.67,14889,0.0,1.0
2023-02-09,37.34,37.78,37.25,37.71,14708,37.34,37.78,37.25,37.71,14708,0.0,1.0
2023-02-10,37.42,37.42,37.17,37.17,14746,37.42,37.42,37.17,37.17,14746,0.0,1.0
2023-02-13,37.63,37.7,37.44,37.44,63746,37.63,37.7,37.44,37.44,63746,0.0,1.0
2023-02-14,37.64,37.769,37.45,37.58,31388,37.64,37.769,37.45,37.58,31388,0.0,1.0
2023-02-15,37.72,37.76,37.48,37.5317,9258,37.72,37.76,37.48,37.5317,9258,0.0,1.0
2023-02-16,37.4,37.71,37.4,37.4,8947,37.4,37.71,37.4,37.4,8947,0.0,1.0
2023-02-17,37.3164,37.3536,37.095,37.2138,25804,37.3164,37.3536,37.095,37.2138,25804,0.0,1.0
2023-02-21,36.7446,37.09,36.731,37.09,8878,36.7446,37.09,36.731,37.09,8878,0.0,1.0
2023-02-22,36.677,36.8747,36.614,36.792,17402,36.677,36.8747,36.614,36.792,17402,0.0,1.0
2023-02-23,36.9,36.92,36.5301,36.89,125757,36.9,36.92,36.5301,36.89,125757,0.0,1.0
2023-02-24,36.52,36.65,36.41,36.45,56394,36.52,36.65,36.41,36.45,56394,0.0,1.0
2023-02-27,36.66,36.94,36.625,36.94,6129,36.66,36.94,36.625,36.94,6129,0.0,1.0
2023-02-28,36.54,36.7507,36.54,36.5808,13251,36.54,36.7507,36.54,36.5808,13251,0.0,1.0
2023-03-01,36.455,36.56,36.3756,36.53,106885,36.455,36.56,36.3756,36.53,106885,0.0,1.0
2023-03-02,36.641,36.73,36.34,36.4,12409,36.641,36.73,36.34,36.4,12409,0.0,1.0
2023-03-03,37.08,37.1,36.77,36.77,8311,37.08,37.1,36.77,36.77,8311,0.0,1.0
2023-03-06,37.18,37.359,37.1,37.24,6947,37.18,37.359,37.1,37.24,6947,0.0,1.0
2023-03-07,36.72,37.13,36.667,37.13,10316,36.72,37.13,36.667,37.13,10316,0.0,1.0
2023-03-08,36.69,36.754,36.575,36.65,13260,36.69,36.754,36.575,36.65,13260,0.0,1.0
2023-03-09,36.24,36.8747,36.1201,36.75,63210,36.24,36.8747,36.1201,36.75,63210,0.0,1.0
2023-03-10,35.7913,36.2798,35.78,36.11,12108,35.7913,36.2798,35.78,36.11,12108,0.0,1.0
2023-03-13,35.815,36.08,35.5,35.5,24330,35.815,36.08,35.5,35.5,24330,0.0,1.0
2023-03-14,36.2079,36.3461,35.93,36.11,104255,36.2079,36.3461,35.93,36.11,104255,0.0,1.0
2023-03-15,35.95,36.0499,35.77,35.92,136492,35.95,36.0499,35.77,35.92,136492,0.0,1.0
2023-03-16,36.4739,36.53,35.9599,35.98,387130,36.4739,36.53,35.9599,35.98,387130,0.0,1.0
2023-03-17,36.2269,36.37,36.22,36.37,2374,36.2269,36.37,36.22,36.37,2374,0.0,1.0
2023-03-20,36.499,36.499,36.23,36.23,17655,36.499,36.499,36.23,36.23,17655,0.0,1.0
2023-03-21,36.82,36.83,36.61,36.711,28339,36.82,36.83,36.61,36.711,28339,0.0,1.0
2023-03-22,36.4201,36.96,36.4201,36.885,49845,36.4201,36.96,36.4201,36.885,49845,0.0,1.0
2023-03-23,36.4952,36.875,36.27,36.875,33253,36.4952,36.875,36.27,36.875,33253,0.0,1.0
2023-03-24,36.6,36.6799,36.24,36.24,12205,36.6,36.6799,36.24,36.24,12205,0.0,1.0
2023-03-27,36.6693,36.81,36.62,36.77,12766,36.6693,36.81,36.62,36.77,12766,0.0,1.0
2023-03-28,36.6121,36.65,36.4921,36.6411,7110,36.6121,36.65,36.4921,36.6411,7110,0.0,1.0
2023-03-29,36.96,37.02,36.86,36.881,163576,36.96,37.02,36.86,36.881,163576,0.0,1.0
2023-03-30,37.17,37.28,37.0636,37.28,14501,37.17,37.28,37.0636,37.28,14501,0.0,1.0
2023-03-31,37.5984,37.5984,37.21,37.21,9654,37.5984,37.5984,37.21,37.21,9654,0.0,1.0
2023-04-03,37.67,37.7009,37.5501,37.6201,11203,37.67,37.7009,37.5501,37.6201,11203,0.0,1.0
2023-04-04,37.5595,37.7099,37.47,37.6914,5633,37.5595,37.7099,37.47,37.6914,5633,0.0,1.0
2023-04-05,37.49,37.49,37.385,37.4799,3713,37.49,37.49,37.385,37.4799,3713,0.0,1.0
2023-04-06,37.5757,37.58,37.37,37.37,4301,37.5757,37.58,37.37,37.37,4301,0.0,1.0
2023-04-10,37.57,37.57,37.33,37.33,12332,37.57,37.57,37.33,37.33,12332,0.0,1.0
2023-04-11,37.6057,37.72,37.55,37.6,10034,37.6057,37.72,37.55,37.6,10034,0.0,1.0
2023-04-12,37.54,37.74,37.46,37.67,21558,37.54,37.74,37.46,37.67,21558,0.0,1.0
2023-04-13,37.8709,37.8956,37.57,37.57,12874,37.8709,37.8956,37.57,37.57,12874,0.0,1.0
2023-04-14,37.808,37.96,37.6381,37.96,12525,37.808,37.96,37.6381,37.96,12525,0.0,1.0
2023-04-17,37.88,37.88,37.74,37.85,3340,37.88,37.88,37.74,37.85,3340,0.0,1.0
2023-04-18,37.9197,38.0,37.86,38.0,9288,37.9197,38.0,37.86,38.0,9288,0.0,1.0
2023-04-19,37.9,37.96,37.8,37.8,12524,37.9,37.96,37.8,37.8,12524,0.0,1.0
2023-04-20,37.77,37.88,37.6449,37.79,5238,37.77,37.88,37.6449,37.79,5238,0.0,1.0
2023-04-21,37.76,37.84,37.68,37.76,20312,37.76,37.84,37.68,37.76,20312,0.0,1.0
2023-04-24,37.8299,37.84,37.708,37.8045,26626,37.8299,37.84,37.708,37.8045,26626,0.0,1.0
2023-04-25,37.36,37.6199,37.32,37.5801,31132,37.36,37.6199,37.32,37.5801,31132,0.0,1.0
2023-04-26,37.2,37.4599,37.16,37.3054,327274,37.2,37.4599,37.16,37.3054,327274,0.0,1.0
2023-04-27,37.82,37.82,37.48,37.48,8254,37.82,37.82,37.48,37.48,8254,0.0,1.0
2023-04-28,38.03,38.06,37.79,37.83,18416,38.03,38.06,37.79,37.83,18416,0.0,1.0
2023-05-01,38.06,38.14,37.98,37.98,21208,38.06,38.14,37.98,37.98,21208,0.0,1.0
2023-05-02,37.759,37.759,37.535,37.62,3255,37.759,37.759,37.535,37.62,3255,0.0,1.0
2023-05-03,37.4939,37.8,37.46,37.72,30901,37.4939,37.8,37.46,37.72,30901,0.0,1.0
2023-05-04,37.3,37.37,37.22,37.31,16486,37.3,37.37,37.22,37.31,16486,0.0,1.0
2023-05-05,37.7942,37.9,37.51,37.51,19474,37.7942,37.9,37.51,37.51,19474,0.0,1.0
2023-05-08,37.808,37.81,37.76,37.76,10261,37.808,37.81,37.76,37.76,10261,0.0,1.0
2023-05-09,37.715,37.8,37.6701,37.6788,9722,37.715,37.8,37.6701,37.6788,9722,0.0,1.0
2023-05-10,37.8699,37.873,37.6,37.87,19963,37.8699,37.873,37.6,37.87,19963,0.0,1.0
2023-05-11,37.7482,37.7962,37.6402,37.6402,4699,37.7482,37.7962,37.6402,37.6402,4699,0.0,1.0
2023-05-12,37.71,37.71,37.5519,37.704,6871,37.71,37.71,37.5519,37.704,6871,0.0,1.0
2023-05-15,37.7821,37.82,37.6458,37.6458,13099,37.7821,37.82,37.6458,37.6458,13099,0.0,1.0
2023-05-16,37.6786,37.7998,37.61,37.78,15406,37.6786,37.7998,37.61,37.78,15406,0.0,1.0
2023-05-17,37.9543,38.0,37.68,37.86,81779,37.9543,38.0,37.68,37.86,81779,0.0,1.0
2023-05-18,38.279,38.3099,37.9,37.9,21049,38.279,38.3099,37.9,37.9,21049,0.0,1.0
2023-05-19,38.2291,38.34,38.179,38.3,12516,38.2291,38.34,38.179,38.3,12516,0.0,1.0
2023-05-22,38.225,38.34,38.21,38.325,15103,38.225,38.34,38.21,38.325,15103,0.0,1.0
2023-05-23,37.93,38.18,37.9001,38.1,23731,37.93,38.18,37.9001,38.1,23731,0.0,1.0
2023-05-24,37.7,37.73,37.6,37.73,49451,37.7,37.73,37.6,37.73,49451,0.0,1.0
2023-05-25,37.9353,37.98,37.7623,37.88,9129,37.9353,37.98,37.7623,37.88,9129,0.0,1.0
2023-05-26,38.331,38.3831,38.105,38.105,8353,38.331,38.3831,38.105,38.105,8353,0.0,1.0
2023-05-30,38.3396,38.4527,38.23,38.45,7745,38.3396,38.4527,38.23,38.45,7745,0.0,1.0
2023-05-31,38.209,38.27,38.05,38.14,12235,38.209,38.27,38.05,38.14,12235,0.0,1.0
2023-06-01,38.4268,38.51,38.13,38.13,92422,38.4268,38.51,38.13,38.13,92422,0.0,1.0
2023-06-02,38.89,38.959,38.68,38.8,19162,38.89,38.959,38.68,38.8,19162,0.0,1.0
2023-06-05,38.86,39.035,38.8401,38.975,6330,38.86,39.035,38.8401,38.975,6330,0.0,1.0
2023-06-06,38.9441,38.95,38.81,38.85,12316,38.9441,38.95,38.81,38.85,12316,0.0,1.0
2023-06-07,38.7868,38.98,38.76,38.98,10105,38.7868,38.98,38.76,38.98,10105,0.0,1.0
2023-06-08,39.003,39.01,38.8112,38.8112,9736,39.003,39.01,38.8112,38.8112,9736,0.0,1.0
2023-06-09,39.059,39.2,39.03,39.03,7752,39.059,39.2,39.03,39.03,7752,0.0,1.0
2023-06-12,39.295,39.34,39.0701,39.1132,29006,39.295,39.34,39.0701,39.1132,29006,0.0,1.0
2023-06-13,39.53,39.61,39.46,39.56,15667,39.53,39.61,39.46,39.56,15667,0.0,1.0
2023-06-14,39.59,39.71,39.36,39.57,7375,39.59,39.71,39.36,39.57,7375,0.0,1.0
2023-06-15,39.9932,40.05,39.75,39.75,27523,39.9932,40.05,39.75,39.75,27523,0.0,1.0
2023-06-16,39.87,40.081,39.87,40.075,15375,39.87,40.081,39.87,40.075,15375,0.0,1.0
2023-06-20,39.7639,39.82,39.58,39.82,52310,39.7639,39.82,39.58,39.82,52310,0.0,1.0
2023-06-21,39.59,39.71,39.52,39.59,38509,39.59,39.71,39.52,39.59,38509,0.0,1.0
2023-06-22,39.66,39.73,39.5,39.5,522487,39.66,39.73,39.5,39.5,522487,0.0,1.0
2023-06-23,39.4726,39.6,39.39,39.39,9270,39.4726,39.6,39.39,39.39,9270,0.0,1.0
2023-06-26,39.3231,39.4651,39.31,39.4651,5628,39.3231,39.4651,39.31,39.4651,5628,0.0,1.0
2023-06-27,39.6859,39.705,39.35,39.35,19456,39.6859,39.705,39.35,39.35,19456,0.0,1.0
2023-06-28,39.67,39.74,39.54,39.64,242294,39.67,39.74,39.54,39.64,242294,0.0,1.0
2023-06-29,39.8,39.84,39.65,39.725,95649,39.8,39.84,39.65,39.725,95649,0.0,1.0
2023-06-30,40.2649,40.31,40.04,40.04,9221,40.2649,40.31,40.04,40.04,9221,0.0,1.0
2023-07-03,40.2748,40.32,40.15,40.15,61066,40.2748,40.32,40.15,40.15,61066,0.0,1.0
2023-07-05,40.26,40.28,40.08,40.08,18925,40.26,40.28,40.08,40.08,18925,0.0,1.0
2023-07-06,39.96,39.96,39.76,39.79,8099,39.96,39.96,39.76,39.79,8099,0.0,1.0
2023-07-07,39.8909,40.15,39.8909,39.96,17748,39.8909,40.15,39.8909,39.96,17748,0.0,1.0
2023-07-10,39.989,39.989,39.81,39.8639,36563,39.989,39.989,39.81,39.8639,36563,0.0,1.0
2023-07-11,40.229,40.229,40.02,40.12,22819,40.229,40.229,40.02,40.12,22819,0.0,1.0
2023-07-12,40.49,40.57,40.4,40.52,31171,40.49,40.57,40.4,40.52,31171,0.0,1.0
2023-07-13,40.7361,40.74,40.59,40.67,24029,40.7361,40.74,40.59,40.67,24029,0.0,1.0
2023-07-14,40.7,40.835,40.66,40.8,76831,40.7,40.835,40.66,40.8,76831,0.0,1.0
2023-07-17,40.8404,40.88,40.6901,40.6901,55559,40.8404,40.88,40.6901,40.6901,55559,0.0,1.0
2023-07-18,41.04,41.1,40.78,40.78,103700,41.04,41.1,40.78,40.78,103700,0.0,1.0
2023-07-19,41.1327,41.21,41.09,41.09,28248,41.1327,41.21,41.09,41.09,28248,0.0,1.0
2023-07-20,40.93,41.08,40.8613,41.0535,17224,40.93,41.08,40.8613,41.0535,17224,0.0,1.0
2023-07-21,40.89,41.15,40.88,41.15,22895,40.89,41.15,40.88,41.15,22895,0.0,1.0
2023-07-24,41.045,41.14,40.95,40.95,45451,41.045,41.14,40.95,40.95,45451,0.0,1.0
2023-07-25,41.165,41.25,41.07,41.12,101976,41.165,41.25,41.07,41.12,101976,0.0,1.0
2023-07-26,41.13,41.25,41.04,41.04,266752,41.13,41.25,41.04,41.04,266752,0.0,1.0
2023-07-27,40.9439,41.475,40.92,41.475,23934,40.9439,41.475,40.92,41.475,23934,0.0,1.0
2023-07-28,41.2802,41.38,41.16,41.16,30591,41.2802,41.38,41.16,41.16,30591,0.0,1.0
2023-07-31,41.27,41.365,41.19,41.365,10238,41.27,41.365,41.19,41.365,10238,0.0,1.0
2023-08-01,41.261,41.32,41.18,41.19,91318,41.261,41.32,41.18,41.19,91318,0.0,1.0
2023-08-02,40.7858,40.96,40.701,40.96,25121,40.7858,40.96,40.701,40.96,25121,0.0,1.0
2023-08-03,40.71,40.85,40.541,40.55,56803,40.71,40.85,40.541,40.55,56803,0.0,1.0
2023-08-04,40.4994,41.0,40.4994,40.78,26690,40.4994,41.0,40.4994,40.78,26690,0.0,1.0
2023-08-07,40.8318,40.8318,40.66,40.66,16174,40.8318,40.8318,40.66,40.66,16174,0.0,1.0
2023-08-08,40.675,40.69,40.4103,40.485,14928,40.675,40.69,40.4103,40.485,14928,0.0,1.0
2023-08-09,40.445,40.71,40.395,40.395,19986,40.445,40.71,40.395,40.395,19986,0.0,1.0
2023-08-10,40.4392,40.74,40.34,40.55,20616,40.4392,40.74,40.34,40.55,20616,0.0,1.0
2023-08-11,40.3973,40.5,40.3201,40.3201,7400,40.3973,40.5,40.3201,40.3201,7400,0.0,1.0
2023-08-14,40.5307,40.62,40.28,40.28,7462,40.5307,40.62,40.28,40.28,7462,0.0,1.0
2023-08-15,40.227,40.49,40.13,40.4,17970,40.227,40.49,40.13,40.4,17970,0.0,1.0
2023-08-16,39.9556,40.2642,39.93,40.2642,14336,39.9556,40.2642,39.93,40.2642,14336,0.0,1.0
2023-08-17,39.71,40.05,39.66,40.01,5204,39.71,40.05,39.66,40.01,5204,0.0,1.0
2023-08-18,39.59,39.74,39.36,39.36,17506,39.59,39.74,39.36,39.36,17506,0.0,1.0
2023-08-21,39.8791,39.92,39.56,39.79,67137,39.8791,39.92,39.56,39.79,67137,0.0,1.0
2023-08-22,39.79,40.0,39.73,40.0,66126,39.79,40.0,39.73,40.0,66126,0.0,1.0
2023-08-23,40.16,40.25,39.97,39.97,30122,40.16,40.25,39.97,39.97,30122,0.0,1.0
2023-08-24,39.71,40.3204,39.705,40.3204,12941,39.71,40.3204,39.705,40.3204,12941,0.0,1.0
2023-08-25,39.9364,40.0499,39.6712,39.84,5178,39.9364,40.0499,39.6712,39.84,5178,0.0,1.0
2023-08-28,40.12,40.2,40.03,40.04,5127,40.12,40.2,40.03,40.04,5127,0.0,1.0
2023-08-29,40.6544,40.67,40.07,40.07,45721,40.6544,40.67,40.07,40.07,45721,0.0,1.0
2023-08-30,40.7918,40.88,40.715,40.8,46771,40.7918,40.88,40.715,40.8,46771,0.0,1.0
2023-08-31,40.765,40.9455,40.764,40.78,16412,40.765,40.9455,40.764,40.78,16412,0.0,1.0
2023-09-01,40.82,41.0,40.7417,40.93,16922,40.82,41.0,40.7417,40.93,16922,0.0,1.0
2023-09-05,40.6936,40.8,40.6793,40.74,13103,40.6936,40.8,40.6793,40.74,13103,0.0,1.0
2023-09-06,40.46,40.59,40.29,40.59,7176,40.46,40.59,40.29,40.59,7176,0.0,1.0
2023-09-07,40.32,40.32,40.17,40.17,8420,40.32,40.32,40.17,40.17,8420,0.0,1.0
2023-09-08,40.3599,40.46,40.2701,40.43,7716,40.3599,40.46,40.2701,40.43,7716,0.0,1.0
2023-09-11,40.6,40.62,40.45,40.53,12176,40.6,40.62,40.45,40.53,12176,0.0,1.0
2023-09-12,40.38,40.62,40.3301,40.4907,17202,40.38,40.62,40.3301,40.4907,17202,0.0,1.0
2023-09-13,40.45,40.515,40.39,40.48,25967,40.45,40.515,40.39,40.48,25967,0.0,1.0
2023-09-14,40.775,40.775,40.57,40.57,31403,40.775,40.775,40.57,40.57,31403,0.0,1.0
2023-09-15,40.2747,40.66,40.27,40.66,11642,40.2747,40.66,40.27,40.66,11642,0.0,1.0
2023-09-18,40.3079,40.3606,40.2397,40.2397,5320,40.3079,40.3606,40.2397,40.2397,5320,0.0,1.0
2023-09-19,40.27,40.27,39.9918,40.17,228368,40.27,40.27,39.9918,40.17,228368,0.0,1.0
2023-09-20,39.87,40.3516,39.87,40.3,744241,39.87,40.3516,39.87,40.3,744241,0.0,1.0
2023-09-21,39.35,39.58,39.2743,39.53,37074,39.35,39.58,39.2743,39.53,37074,0.0,1.0
2023-09-22,39.185,39.48,39.185,39.4499,3531,39.185,39.48,39.185,39.4499,3531,0.0,1.0
2023-09-25,39.29,39.31,39.14,39.17,4322,39.29,39.31,39.14,39.17,4322,0.0,1.0
2023-09-26,38.8225,39.12,38.77,39.12,8564,38.8225,39.12,38.77,39.12,8564,0.0,1.0
2023-09-27,38.765,38.88,38.5201,38.6828,21261,38.765,38.88,38.5201,38.6828,21261,0.0,1.0
2023-09-28,38.9935,39.12,38.67,38.67,9906,38.9935,39.12,38.67,38.67,9906,0.0,1.0
2023-09-29,38.8617,39.3599,38.8244,39.3599,10886,38.8617,39.3599,38.8244,39.3599,10886,0.0,1.0
2023-10-02,38.8975,39.0,38.6573,38.882,40123,38.8975,39.0,38.6573,38.882,40123,0.0,1.0
2023-10-03,38.4245,38.8,38.3417,38.66,40112,38.4245,38.8,38.3417,38.66,40112,0.0,1.0
2023-10-04,38.73,38.76,38.42,38.42,105299,38.73,38.76,38.42,38.42,105299,0.0,1.0
2023-10-05,38.6318,38.655,38.455,38.58,8834,38.6318,38.655,38.455,38.58,8834,0.0,1.0
2023-10-06,39.1,39.13,38.63,38.63,87545,39.1,39.13,38.63,38.63,87545,0.0,1.0
2023-10-09,39.2754,39.31,38.85,38.85,4457,39.2754,39.31,38.85,38.85,4457,0.0,1.0
2023-10-10,39.4737,39.71,39.3109,39.37,12993,39.4737,39.71,39.3109,39.37,12993,0.0,1.0
2023-10-11,39.6119,39.6399,39.41,39.5,45630,39.6119,39.6399,39.41,39.5,45630,0.0,1.0
2023-10-12,39.37,39.6899,39.2623,39.65,11567,39.37,39.6899,39.2623,39.65,11567,0.0,1.0
2023-10-13,39.2137,39.6499,39.1601,39.6499,4797,39.2137,39.6499,39.1601,39.6499,4797,0.0,1.0
2023-10-16,39.58,39.675,39.4,39.5099,8672,39.58,39.675,39.4,39.5099,8672,0.0,1.0
2023-10-17,39.5689,39.7,39.26,39.26,7197,39.5689,39.7,39.26,39.26,7197,0.0,1.0
2023-10-18,39.0943,39.47,39.0943,39.3501,5380,39.0943,39.47,39.0943,39.3501,5380,0.0,1.0
2023-10-19,38.7701,39.195,38.7223,39.15,12330,38.7701,39.195,38.7223,39.15,12330,0.0,1.0
2023-10-20,38.3643,38.81,38.3643,38.81,9747,38.3643,38.81,38.3643,38.81,9747,0.0,1.0
2023-10-23,38.2587,38.5199,38.115,38.115,84352,38.2587,38.5199,38.115,38.115,84352,0.0,1.0
2023-10-24,38.49,38.63,38.28,38.435,256388,38.49,38.63,38.28,38.435,256388,0.0,1.0
2023-10-25,38.05,38.25,37.9683,38.1601,779398,38.05,38.25,37.9683,38.1601,779398,0.0,1.0
2023-10-26,37.64,37.97,37.57,37.97,25914,37.64,37.97,37.57,37.97,25914,0.0,1.0
2023-10-27,37.4241,37.68,37.3807,37.68,5064,37.4241,37.68,37.3807,37.68,5064,0.0,1.0
2023-10-30,37.79,37.8699,37.57,37.7029,17334,37.79,37.8699,37.57,37.7029,17334,0.0,1.0
2023-10-31,37.9953,37.9953,37.67,37.67,4082,37.9953,37.9953,37.67,37.67,4082,0.0,1.0
2023-11-01,38.39,38.44,38.06,38.1,12782,38.39,38.44,38.06,38.1,12782,0.0,1.0
2023-11-02,39.0408,39.08,38.73,38.73,12001,39.0408,39.08,38.73,38.73,12001,0.0,1.0
2023-11-03,39.429,39.54,39.31,39.31,20812,39.429,39.54,39.31,39.31,20812,0.0,1.0
2023-11-06,39.53,39.53,39.291,39.5059,17497,39.53,39.53,39.291,39.5059,17497,0.0,1.0
2023-11-07,39.5799,39.7,39.37,39.54,194720,39.5799,39.7,39.37,39.54,194720,0.0,1.0
2023-11-08,39.68,39.69,39.47,39.6315,14039,39.68,39.69,39.47,39.6315,14039,0.0,1.0
2023-11-09,39.28,39.67,39.26,39.67,176596,39.28,39.67,39.26,39.67,176596,0.0,1.0
2023-11-10,39.96,39.96,39.455,39.5199,10868,39.96,39.96,39.455,39.5199,10868,0.0,1.0
2023-11-13,39.93,39.9675,39.71,39.8,9013,39.93,39.9675,39.71,39.8,9013,0.0,1.0
2023-11-14,40.6558,40.79,40.48,40.48,18555,40.6558,40.79,40.48,40.48,18555,0.0,1.0
2023-11-15,40.7443,40.92,40.7299,40.81,37919,40.7443,40.92,40.7299,40.81,37919,0.0,1.0
2023-11-16,40.84,40.84,40.611,40.73,331229,40.84,40.84,40.611,40.73,331229,0.0,1.0
2023-11-17,40.89,40.94,40.73,40.82,353624,40.89,40.94,40.73,40.82,353624,0.0,1.0
2023-11-20,41.1,41.16,40.88,40.91,261138,41.1,41.16,40.88,40.91,261138,0.0,1.0
2023-11-21,41.09,41.22,40.95,41.05,606729,41.09,41.22,40.95,41.05,606729,0.0,1.0
2023-11-22,41.17,41.24,41.0432,41.24,1273419,41.17,41.24,41.0432,41.24,1273419,0.0,1.0
2023-11-24,41.1507,41.23,41.1101,41.23,96209,41.1507,41.23,41.1101,41.23,96209,0.0,1.0
2023-11-27,41.14,41.2,41.1,41.16,96949,41.14,41.2,41.1,41.16,96949,0.0,1.0
2023-11-28,41.18,41.25,41.08,41.14,103124,41.18,41.25,41.08,41.14,103124,0.0,1.0
2023-11-29,41.146,41.37,41.0926,41.33,91106,41.146,41.37,41.0926,41.33,91106,0.0,1.0
2023-11-30,41.27,41.27,41.0562,41.21,385601,41.27,41.27,41.0562,41.21,385601,0.0,1.0
2023-12-01,41.45,41.58,41.182,41.24,95373,41.45,41.58,41.182,41.24,95373,0.0,1.0
2023-12-04,41.2699,41.29,41.13,41.215,42238,41.2699,41.29,41.13,41.215,42238,0.0,1.0
2023-12-05,41.29,41.3493,41.17,41.2,51823,41.29,41.3493,41.17,41.2,51823,0.0,1.0
2023-12-06,41.18,41.4083,41.1641,41.389,60844,41.18,41.4083,41.1641,41.389,60844,0.0,1.0
2023-12-07,41.3549,41.42,41.2623,41.32,75099,41.3549,41.42,41.2623,41.32,75099,0.0,1.0
2023-12-08,41.5133,41.57,41.3,41.3,71542,41.5133,41.57,41.3,41.3,71542,0.0,1.0
2023-12-11,41.6024,41.62,41.46,41.5,78873,41.6024,41.62,41.46,41.5,78873,0.0,1.0
2023-12-12,41.76,41.7699,41.53,41.54,76198,41.76,41.7699,41.53,41.54,76198,0.0,1.0
2023-12-13,42.14,42.14,41.7101,41.79,63101,42.14,42.14,41.7101,41.79,63101,0.0,1.0
2023-12-14,42.22,42.28,42.0501,42.2,72252,42.22,42.28,42.0501,42.2,72252,0.0,1.0
2023-12-15,42.2012,42.24,42.1,42.17,50318,42.2012,42.24,42.1,42.17,50318,0.0,1.0
2023-12-18,42.28,42.34,42.22,42.22,341195,42.28,42.34,42.22,42.22,341195,0.0,1.0
2023-12-19,42.38,42.42,42.33,42.37,132010,42.38,42.42,42.33,42.37,132010,0.0,1.0
2023-12-20,41.97,42.459,41.97,42.31,552087,41.97,42.459,41.97,42.31,552087,0.0,1.0
2023-12-21,42.28,42.28,42.11,42.225,24195,42.28,42.28,42.11,42.225,24195,0.0,1.0
2023-12-22,42.3341,42.45,42.265,42.41,39755,42.3341,42.45,42.265,42.41,39755,0.0,1.0
2023-12-26,42.435,42.53,42.28,42.28,18953,42.435,42.53,42.28,42.28,18953,0.0,1.0
2023-12-27,42.4855,42.53,42.39,42.39,8641,42.4855,42.53,42.39,42.39,8641,0.0,1.0
2023-12-28,42.4718,42.59,42.4718,42.52,38837,42.4718,42.59,42.4718,42.52,38837,0.0,1.0
2023-12-29,42.5138,42.573,42.3939,42.573,9654,42.5138,42.573,42.3939,42.573,9654,0.0,1.0
2024-01-02,42.31,42.37,42.1901,42.29,119462,42.31,42.37,42.1901,42.29,119462,0.0,1.0
2024-01-03,42.0801,42.23,42.0801,42.17,48283,42.0801,42.23,42.0801,42.17,48283,0.0,1.0
2024-01-04,42.04,42.2599,42.04,42.12,21021,42.04,42.2599,42.04,42.12,21021,0.0,1.0
2024-01-05,42.115,42.2212,42.04,42.08,9257,42.115,42.2212,42.04,42.08,9257,0.0,1.0
2024-01-08,42.475,42.475,42.22,42.22,15778,42.475,42.475,42.22,42.22,15778,0.0,1.0
2024-01-09,42.42,42.51,42.29,42.29,23248,42.42,42.51,42.29,42.29,23248,0.0,1.0
2024-01-10,42.64,42.68,42.4836,42.485,47365,42.64,42.68,42.4836,42.485,47365,0.0,1.0
2024-01-11,42.65,42.69,42.38,42.69,19171,42.65,42.69,42.38,42.69,19171,0.0,1.0
2024-01-12,42.69,42.7082,42.5801,42.7082,20940,42.69,42.7082,42.5801,42.7082,20940,0.0,1.0
2024-01-16,42.56,42.64,42.464,42.52,13896,42.56,42.64,42.464,42.52,13896,0.0,1.0
2024-01-17,42.4027,42.44,42.26,42.42,13266,42.4027,42.44,42.26,42.42,13266,0.0,1.0
2024-01-18,42.67,42.67,42.4058,42.52,7527,42.67,42.67,42.4058,42.52,7527,0.0,1.0
2024-01-19,42.93,42.98,42.68,42.68,74357,42.93,42.98,42.68,42.68,74357,0.0,1.0
2024-01-22,43.0,43.0999,42.98,43.0999,26755,43.0,43.0999,42.98,43.0999,26755,0.0,1.0
2024-01-23,43.09,43.095,42.97,42.9701,206500,43.09,43.095,42.97,42.9701,206500,0.0,1.0
2024-01-24,43.07,43.28,43.07,43.2,404850,43.07,43.28,43.07,43.2,404850,0.0,1.0
2024-01-25,43.213,43.31,43.12,43.31,15054,43.213,43.31,43.12,43.31,15054,0.0,1.0
2024-01-26,43.18,43.3092,43.17,43.18,12818,43.18,43.3092,43.17,43.18,12818,0.0,1.0
2024-01-29,43.34,43.38,43.1949,43.1949,13701,43.34,43.38,43.1949,43.1949,13701,0.0,1.0
2024-01-30,43.33,43.355,43.3,43.3544,4416,43.33,43.355,43.3,43.3544,4416,0.0,1.0
2024-01-31,42.94,43.1845,42.94,43.1558,18725,42.94,43.1845,42.94,43.1558,18725,0.0,1.0
2024-02-01,43.27,43.2799,43.01,43.12,25968,43.27,43.2799,43.01,43.12,25968,0.0,1.0
2024-02-02,43.52,43.55,43.26,43.26,20951,43.52,43.55,43.26,43.26,20951,0.0,1.0
2024-02-05,43.42,43.4726,43.3069,43.43,31906,43.42,43.4726,43.3069,43.43,31906,0.0,1.0
2024-02-06,43.4844,43.4908,43.3773,43.425,4658,43.4844,43.4908,43.3773,43.425,4658,0.0,1.0
2024-02-07,43.6531,43.7,43.61,43.6718,7508,43.6531,43.7,43.61,43.6718,7508,0.0,1.0
2024-02-08,43.6545,43.6804,43.6014,43.61,8844,43.6545,43.6804,43.6014,43.61,8844,0.0,1.0
2024-02-09,43.75,43.7705,43.7044,43.7515,7247,43.75,43.7705,43.7044,43.7515,7247,0.0,1.0
2024-02-12,43.72,43.87,43.7,43.87,13485,43.72,43.87,43.7,43.87,13485,0.0,1.0
2024-02-13,43.419,43.5,43.2692,43.5,8758,43.419,43.5,43.2692,43.5,8758,0.0,1.0
2024-02-14,43.69,43.69,43.525,43.55,10618,43.69,43.69,43.525,43.55,10618,0.0,1.0
2024-02-15,43.7733,43.7953,43.65,43.79,25478,43.7733,43.7953,43.65,43.79,25478,0.0,1.0
2024-02-16,43.6989,43.85,43.6989,43.745,42396,43.6989,43.85,43.6989,43.745,42396,0.0,1.0
2024-02-20,43.5579,43.5942,43.4818,43.57,5838,43.5579,43.5942,43.4818,43.57,5838,0.0,1.0
2024-02-21,43.58,43.59,43.4505,43.48,348177,43.58,43.59,43.4505,43.48,348177,0.0,1.0
2024-02-22,44.04,44.07,43.85,44.0,430554,44.04,44.07,43.85,44.0,430554,0.0,1.0
2024-02-23,44.0,44.105,44.0,44.04,6188,44.0,44.105,44.0,44.04,6188,0.0,1.0
2024-02-26,44.02,44.0604,43.96,44.0377,31668,44.02,44.0604,43.96,44.0377,31668,0.0,1.0
2024-02-27,44.01,44.03,43.921,43.96,10842,44.01,44.03,43.921,43.96,10842,0.0,1.0
2024-02-28,43.99,44.025,43.95,43.96,10513,43.99,44.025,43.95,43.96,10513,0.0,1.0
2024-02-29,44.1198,44.1198,44.055,44.0825,1139,44.1198,44.1198,44.055,44.0825,1139,0.0,1.0
2024-03-01,44.24,44.27,44.06,44.06,6701,44.24,44.27,44.06,44.06,6701,0.0,1.0
2024-03-04,44.2048,44.224,44.13,44.13,7796,44.2048,44.224,44.13,44.13,7796,0.0,1.0
2024-03-05,44.0095,44.0405,43.9,44.02,9393,44.0095,44.0405,43.9,44.02,9393,0.0,1.0
2024-03-06,44.1116,44.21,44.04,44.16,4386,44.1116,44.21,44.04,44.16,4386,0.0,1.0
2024-03-07,44.2811,44.29,44.2178,44.26,2700,44.2811,44.29,44.2178,44.26,2700,0.0,1.0
2024-03-08,44.175,44.377,44.175,44.3507,5927,44.175,44.377,44.175,44.3507,5927,0.0,1.0
2024-03-11,44.1,44.182,44.06,44.06,16650,44.1,44.182,44.06,44.06,16650,0.0,1.0
2024-03-12,44.35,44.35,44.224,44.3,3782,44.35,44.35,44.224,44.3,3782,0.0,1.0
2024-03-13,44.3367,44.4,44.3009,44.3101,8334,44.3367,44.4,44.3009,44.3101,8334,0.0,1.0
2024-03-14,44.25,44.31,44.19,44.31,4713,44.25,44.31,44.19,44.31,4713,0.0,1.0
2024-03-15,44.1639,44.2308,44.11,44.15,5355,44.1639,44.2308,44.11,44.15,5355,0.0,1.0
2024-03-18,44.2867,44.37,44.27,44.29,39273,44.2867,44.37,44.27,44.29,39273,0.0,1.0
2024-03-19,44.4,44.4,44.22,44.22,12941,44.4,44.4,44.22,44.22,12941,0.0,1.0
2024-03-20,44.54,44.54,44.38,44.41,26587,44.54,44.54,44.38,44.41,26587,0.0,1.0
2024-03-21,44.61,44.6999,44.6,44.63,19133,44.61,44.6999,44.6,44.63,19133,0.0,1.0
2024-03-22,44.645,44.67,44.59,44.635,14850,44.645,44.67,44.59,44.635,14850,0.0,1.0
2024-03-25,44.54,44.6199,44.47,44.47,5298,44.54,44.6199,44.47,44.47,5298,0.0,1.0
2024-03-26,44.5642,44.63,44.5642,44.58,38891,44.5642,44.63,44.5642,44.58,38891,0.0,1.0
2024-03-27,44.66,44.66,44.57,44.6,14267,44.66,44.66,44.57,44.6,14267,0.0,1.0
2024-03-28,44.7384,44.75,44.7016,44.75,4481,44.7384,44.75,44.7016,44.75,4481,0.0,1.0
2024-04-01,44.61,44.7562,44.61,44.68,56036,44.61,44.7562,44.61,44.68,56036,0.0,1.0
2024-04-02,44.59,44.59,44.47,44.47,93968,44.59,44.59,44.47,44.47,93968,0.0,1.0
2024-04-03,44.5686,44.6581,44.47,44.47,67215,44.5686,44.6581,44.47,44.47,67215,0.0,1.0
2024-04-04,44.31,44.7699,44.31,44.71,39391,44.31,44.7699,44.31,44.71,39391,0.0,1.0
2024-04-05,44.56,44.6,44.44,44.44,33388,44.56,44.6,44.44,44.44,33388,0.0,1.0
2024-04-08,44.5738,44.6384,44.53,44.53,38852,44.5738,44.6384,44.53,44.53,38852,0.0,1.0
2024-04-09,44.57,44.61,44.4501,44.61,28919,44.57,44.61,44.4501,44.61,28919,0.0,1.0
2024-04-10,44.43,44.43,44.33,44.375,11603,44.43,44.43,44.33,44.375,11603,0.0,1.0
2024-04-11,44.5415,44.63,44.36,44.37,7349,44.5415,44.63,44.36,44.37,7349,0.0,1.0
2024-04-12,44.2783,44.46,44.22,44.46,15923,44.2783,44.46,44.22,44.46,15923,0.0,1.0
2024-04-15,44.0132,44.48,44.0132,44.42,12545,44.0132,44.48,44.0132,44.42,12545,0.0,1.0
2024-04-16,44.02,44.09,43.9409,44.0,12097,44.02,44.09,43.9409,44.0,12097,0.0,1.0
2024-04-17,43.91,44.088,43.8401,44.088,13882,43.91,44.088,43.8401,44.088,13882,0.0,1.0
2024-04-18,43.865,44.01,43.84,44.01,19484,43.865,44.01,43.84,44.01,19484,0.0,1.0
2024-04-19,43.63,43.8,43.625,43.8,65091,43.63,43.8,43.625,43.8,65091,0.0,1.0
2024-04-22,43.94,43.985,43.72,43.78,5572,43.94,43.985,43.72,43.78,5572,0.0,1.0
2024-04-23,44.2139,44.2396,44.0,44.02,8637,44.2139,44.2396,44.0,44.02,8637,0.0,1.0
2024-04-24,44.255,44.31,44.1218,44.24,15502,44.255,44.31,44.1218,44.24,15502,0.0,1.0
2024-04-25,44.13,44.1699,43.842,43.89,71303,44.13,44.1699,43.842,43.89,71303,0.0,1.0
2024-04-26,44.3858,44.44,44.26,44.26,5385,44.3858,44.44,44.26,44.26,5385,0.0,1.0
2024-04-29,44.475,44.48,44.3801,44.4,52752,44.475,44.48,44.3801,44.4,52752,0.0,1.0
2024-04-30,44.115,44.435,44.115,44.435,32561,44.115,44.435,44.115,44.435,32561,0.0,1.0
2024-05-01,44.0755,44.38,44.055,44.08,5536,44.0755,44.38,44.055,44.08,5536,0.0,1.0
2024-05-02,44.2368,44.27,44.122,44.15,5819,44.2368,44.27,44.122,44.15,5819,0.0,1.0
2024-05-03,44.5608,44.5608,44.46,44.53,4362,44.5608,44.5608,44.46,44.53,4362,0.0,1.0
2024-05-06,44.77,44.77,44.6605,44.6605,2424,44.77,44.77,44.6605,44.6605,2424,0.0,1.0
2024-05-07,44.8239,44.87,44.799,44.799,6535,44.8239,44.87,44.799,44.799,6535,0.0,1.0
2024-05-08,44.827,44.86,44.7701,44.775,4924,44.827,44.86,44.7701,44.775,4924,0.0,1.0
2024-05-09,44.935,44.96,44.85,44.85,4835,44.935,44.96,44.85,44.85,4835,0.0,1.0
2024-05-10,45.0137,45.05,44.9401,44.97,7876,45.0137,45.05,44.9401,44.97,7876,0.0,1.0
2024-05-13,44.99,45.04,44.97,45.01,6237,44.99,45.04,44.97,45.01,6237,0.0,1.0
2024-05-14,45.1154,45.1399,44.99,45.0,14556,45.1154,45.1399,44.99,45.0,14556,0.0,1.0
2024-05-15,45.335,45.35,45.21,45.21,8410,45.335,45.35,45.21,45.21,8410,0.0,1.0
2024-05-16,45.29,45.37,45.27,45.37,24122,45.29,45.37,45.27,45.37,24122,0.0,1.0
2024-05-17,45.37,45.37,45.28,45.3297,17613,45.37,45.37,45.28,45.3297,17613,0.0,1.0
2024-05-20,45.3837,45.44,45.37,45.4139,6299,45.3837,45.44,45.37,45.4139,6299,0.0,1.0
2024-05-21,45.4442,45.4442,45.31,45.31,5872,45.4442,45.4442,45.31,45.31,5872,0.0,1.0
2024-05-22,45.37,45.48,45.32,45.4,8050,45.37,45.48,45.32,45.4,8050,0.0,1.0
2024-05-23,45.2509,45.44,45.2301,45.44,6510,45.2509,45.44,45.2301,45.44,6510,0.0,1.0
2024-05-24,45.4377,45.47,45.387,45.43,10836,45.4377,45.47,45.387,45.43,10836,0.0,1.0
2024-05-28,45.4289,45.5,45.37,45.4312,6610,45.4289,45.5,45.37,45.4312,6610,0.0,1.0
2024-05-29,45.33,45.36,45.302,45.32,12323,45.33,45.36,45.302,45.32,12323,0.0,1.0
2024-05-30,45.2347,45.39,45.2347,45.39,7279,45.2347,45.39,45.2347,45.39,7279,0.0,1.0
2024-05-31,45.38,45.38,45.1,45.38,10701,45.38,45.38,45.1,45.38,10701,0.0,1.0
2024-06-03,45.412,45.5599,45.27,45.42,7317,45.412,45.5599,45.27,45.42,7317,0.0,1.0
2024-06-04,45.43,45.5,45.35,45.4799,9376,45.43,45.5,45.35,45.4799,9376,0.0,1.0
2024-06-05,45.61,45.64,45.48,45.48,13013,45.61,45.64,45.48,45.48,13013,0.0,1.0
2024-06-06,45.6278,45.74,45.57,45.74,8460,45.6278,45.74,45.57,45.74,8460,0.0,1.0
2024-06-07,45.6442,45.705,45.62,45.63,4559,45.6442,45.705,45.62,45.63,4559,0.0,1.0
2024-06-10,45.7,45.7,45.56,45.56,8587,45.7,45.7,45.56,45.56,8587,0.0,1.0
2024-06-11,45.71,45.71,45.56,45.65,22925,45.71,45.71,45.56,45.65,22925,0.0,1.0
2024-06-12,45.8875,45.92,45.77,45.92,41896,45.8875,45.92,45.77,45.92,41896,0.0,1.0
2024-06-13,45.8831,45.9,45.83,45.83,6395,45.8831,45.9,45.83,45.83,6395,0.0,1.0
2024-06-14,45.8605,45.87,45.8,45.8,3100,45.8605,45.87,45.8,45.8,3100,0.0,1.0
2024-06-17,45.9303,45.965,45.81,45.81,27201,45.9303,45.965,45.81,45.81,27201,0.0,1.0
2024-06-18,45.95,46.01,45.93,45.93,31512,45.95,46.01,45.93,45.93,31512,0.0,1.0
2024-06-20,45.9402,45.99,45.87,45.95,22687,45.9402,45.99,45.87,45.95,22687,0.0,1.0
2024-06-21,45.95,45.985,45.89,45.95,66381,45.95,45.985,45.89,45.95,66381,0.0,1.0
2024-06-24,45.915,46.02,45.91,45.9482,16289,45.915,46.02,45.91,45.9482,16289,0.0,1.0
2024-06-25,45.987,46.0399,45.901,46.0399,32728,45.987,46.0399,45.901,46.0399,32728,0.0,1.0
2024-06-26,46.0313,46.0313,45.94,45.965,8727,46.0313,46.0313,45.94,45.965,8727,0.0,1.0
2024-06-27,46.01,46.0599,45.98,45.98,12608,46.01,46.0599,45.98,45.98,12608,0.0,1.0
2024-06-28,46.0316,46.1279,45.98,46.1279,5506,46.0316,46.1279,45.98,46.1279,5506,0.0,1.0
2024-07-01,46.07,46.1,45.4,45.4,48819,46.07,46.1,45.4,45.4,48819,0.0,1.0
2024-07-02,46.1534,46.1534,46.05,46.1399,10236,46.1534,46.1534,46.05,46.1399,10236,0.0,1.0
2024-07-03,46.19,46.21,46.154,46.16,4963,46.19,46.21,46.154,46.16,4963,0.0,1.0
2024-07-05,46.24,46.2675,46.18,46.18,11366,46.24,46.2675,46.18,46.18,11366,0.0,1.0
2024-07-08,46.294,46.32,46.2401,46.26,10293,46.294,46.32,46.2401,46.26,10293,0.0,1.0
2024-07-09,46.261,46.33,46.25,46.25,16276,46.261,46.33,46.25,46.25,16276,0.0,1.0
2024-07-10,46.3721,46.41,46.29,46.31,25379,46.3721,46.41,46.29,46.31,25379,0.0,1.0
2024-07-11,46.3376,46.374,46.29,46.36,10888,46.3376,46.374,46.29,46.36,10888,0.0,1.0
2024-07-12,46.4108,46.445,46.39,46.41,8135,46.4108,46.445,46.39,46.41,8135,0.0,1.0
2024-07-15,46.39,46.5,46.39,46.436,10594,46.39,46.5,46.39,46.436,10594,0.0,1.0
2024-07-16,46.4711,46.485,46.29,46.29,16035,46.4711,46.485,46.29,46.29,16035,0.0,1.0
2024-07-17,46.32,46.48,46.308,46.48,11759,46.32,46.48,46.308,46.48,11759,0.0,1.0
2024-07-18,46.27,46.35,46.18,46.24,85238,46.27,46.35,46.18,46.24,85238,0.0,1.0
2024-07-19,46.15,46.215,46.15,46.1807,9024,46.15,46.215,46.15,46.1807,9024,0.0,1.0
2024-07-22,46.32,46.38,46.24,46.27,19230,46.32,46.38,46.24,46.27,19230,0.0,1.0
2024-07-23,46.345,46.404,46.3101,46.34,12997,46.345,46.404,46.3101,46.34,12997,0.0,1.0
2024-07-24,46.0153,46.21,46.0153,46.21,21521,46.0153,46.21,46.0153,46.21,21521,0.0,1.0
2024-07-25,45.9651,46.146,45.94,45.96,14120,45.9651,46.146,45.94,45.96,14120,0.0,1.0
2024-07-26,46.1392,46.1986,46.05,46.06,28282,46.1392,46.1986,46.05,46.06,28282,0.0,1.0
2024-07-29,46.1909,46.23,46.1201,46.195,22055,46.1909,46.23,46.1201,46.195,22055,0.0,1.0
2024-07-30,46.1101,46.33,46.0526,46.33,4946,46.1101,46.33,46.0526,46.33,4946,0.0,1.0
2024-07-31,46.3232,46.361,46.2,46.33,9809,46.3232,46.361,46.2,46.33,9809,0.0,1.0
2024-08-01,46.0913,46.27,45.99,46.26,9304,46.0913,46.27,45.99,46.26,9304,0.0,1.0
2024-08-02,45.57,45.7799,45.49,45.52,18828,45.57,45.7799,45.49,45.52,18828,0.0,1.0
2024-08-05,44.8651,45.288,44.58,44.58,12652,44.8651,45.288,44.58,44.58,12652,0.0,1.0
2024-08-06,45.3845,45.69,45.12,45.13,36042,45.3845,45.69,45.12,45.13,36042,0.0,1.0
2024-08-07,45.2057,45.75,45.2057,45.7,6663,45.2057,45.75,45.2057,45.7,6663,0.0,1.0
2024-08-08,45.6755,45.7,45.4,45.4,7393,45.6755,45.7,45.4,45.4,7393,0.0,1.0
2024-08-09,45.86,45.87,45.7101,45.74,5278,45.86,45.87,45.7101,45.74,5278,0.0,1.0
2024-08-12,45.895,45.98,45.84,45.84,18570,45.895,45.98,45.84,45.84,18570,0.0,1.0
2024-08-13,46.2023,46.2051,46.07,46.07,12564,46.2023,46.2051,46.07,46.07,12564,0.0,1.0
2024-08-14,46.3345,46.3345,46.23,46.23,17590,46.3345,46.3345,46.23,46.23,17590,0.0,1.0
2024-08-15,46.445,46.53,46.44,46.44,38831,46.445,46.53,46.44,46.44,38831,0.0,1.0
2024-08-16,46.59,46.59,46.44,46.44,13501,46.59,46.59,46.44,46.44,13501,0.0,1.0
2024-08-19,46.6504,46.6504,46.51,46.51,20803,46.6504,46.6504,46.51,46.51,20803,0.0,1.0
2024-08-20,46.63,46.6699,46.59,46.59,6642,46.63,46.6699,46.59,46.59,6642,0.0,1.0
2024-08-21,46.68,46.68,46.6,46.62,62612,46.68,46.68,46.6,46.62,62612,0.0,1.0
2024-08-22,46.5443,46.78,46.52,46.78,5455,46.5443,46.78,46.52,46.78,5455,0.0,1.0
2024-08-23,46.75,46.75,46.59,46.59,6125,46.75,46.75,46.59,46.59,6125,0.0,1.0
2024-08-26,46.74,46.74,46.68,46.68,7478,46.74,46.74,46.68,46.68,7478,0.0,1.0
2024-08-27,46.7447,46.77,46.64,46.64,13871,46.7447,46.77,46.64,46.64,13871,0.0,1.0
2024-08-28,46.685,46.704,46.6308,46.69,3573,46.685,46.704,46.6308,46.69,3573,0.0,1.0
2024-08-29,46.6883,46.8,46.67,46.67,18464,46.6883,46.8,46.67,46.67,18464,0.0,1.0
2024-08-30,46.88,46.88,46.74,46.805,13408,46.88,46.88,46.74,46.805,13408,0.0,1.0
2024-09-03,46.505,46.72,46.4703,46.72,20441,46.505,46.72,46.4703,46.72,20441,0.0,1.0
2024-09-04,46.5181,46.633,46.49,46.633,3832,46.5181,46.633,46.49,46.633,3832,0.0,1.0
2024-09-05,46.5192,46.5384,46.46,46.46,4219,46.5192,46.5384,46.46,46.46,4219,0.0,1.0
2024-09-06,46.24,46.5951,46.24,46.52,8411,46.24,46.5951,46.24,46.52,8411,0.0,1.0
2024-09-09,46.4846,46.5599,46.419,46.42,7034,46.4846,46.5599,46.419,46.42,7034,0.0,1.0
2024-09-10,46.5766,46.5799,46.46,46.53,4628,46.5766,46.5799,46.46,46.53,4628,0.0,1.0
2024-09-11,46.7263,46.7263,46.35,46.375,7493,46.7263,46.7263,46.35,46.375,7493,0.0,1.0
2024-09-12,46.8047,46.82,46.6701,46.6701,8708,46.8047,46.82,46.6701,46.6701,8708,0.0,1.0
2024-09-13,46.9088,46.92,46.8,46.8,11341,46.9088,46.92,46.8,46.8,11341,0.0,1.0
2024-09-16,46.8951,46.8951,46.84,46.84,13087,46.8951,46.8951,46.84,46.84,13087,0.0,1.0
2024-09-17,46.915,46.977339,46.85,46.92,21869,46.915,46.977339,46.85,46.92,21869,0.0,1.0
2024-09-18,46.9258,47.02,46.87,46.88,8021,46.9258,47.02,46.87,46.88,8021,0.0,1.0
2024-09-19,47.01,47.0505,47.0001,47.0068,9980,47.01,47.0505,47.0001,47.0068,9980,0.0,1.0
2024-09-20,47.053,47.08,47.03,47.04,52852,47.053,47.08,47.03,47.04,52852,0.0,1.0
2024-09-23,47.07,47.11,47.05,47.07,9890,47.07,47.11,47.05,47.07,9890,0.0,1.0
2024-09-24,47.1201,47.139,47.07,47.11,77769,47.1201,47.139,47.07,47.11,77769,0.0,1.0
2024-09-25,47.0801,47.1239,47.08,47.0901,28943,47.0801,47.1239,47.08,47.0901,28943,0.0,1.0
2024-09-26,47.1405,47.1799,47.09,47.11,25464,47.1405,47.1799,47.09,47.11,25464,0.0,1.0
2024-09-27,47.1357,47.22,47.08,47.14,12819,47.1357,47.22,47.08,47.14,12819,0.0,1.0
2024-09-30,47.1767,47.18,47.1001,47.1799,6919,47.1767,47.18,47.1001,47.1799,6919,0.0,1.0
2024-10-01,47.0738,47.2499,47.04,47.11,20039,47.0738,47.2499,47.04,47.11,20039,0.0,1.0
2024-10-02,47.1,47.13,47.05,47.12,12085,47.1,47.13,47.05,47.12,12085,0.0,1.0
2024-10-03,47.0734,47.1399,47.03,47.1399,2715,47.0734,47.1399,47.03,47.1399,2715,0.0,1.0
2024-10-04,47.15,47.15,47.108,47.108,6445,47.15,47.15,47.108,47.108,6445,0.0,1.0
2024-10-07,47.1005,47.2,47.0401,47.17,17598,47.1005,47.2,47.0401,47.17,17598,0.0,1.0
2024-10-08,47.1902,47.203,47.14,47.14,3833,47.1902,47.203,47.14,47.14,3833,0.0,1.0
2024-10-09,47.2328,47.27,47.19,47.2284,4839,47.2328,47.27,47.19,47.2284,4839,0.0,1.0
2024-10-10,47.2511,47.2899,47.19,47.2425,3351,47.2511,47.2899,47.19,47.2425,3351,0.0,1.0
2024-10-11,47.3,47.31,47.23,47.23,8395,47.3,47.31,47.23,47.23,8395,0.0,1.0
2024-10-14,47.3354,47.4,47.3,47.4,6540,47.3354,47.4,47.3,47.4,6540,0.0,1.0
2024-10-15,47.3,47.37,47.3,47.33,3954,47.3,47.37,47.3,47.33,3954,0.0,1.0
2024-10-16,47.3507,47.37,47.29,47.29,11570,47.3507,47.37,47.29,47.29,11570,0.0,1.0
2024-10-17,47.3752,47.39,47.34,47.36,15769,47.3752,47.39,47.34,47.36,15769,0.0,1.0
2024-10-18,47.4202,47.45,47.36,47.36,14158,47.4202,47.45,47.36,47.36,14158,0.0,1.0
2024-10-21,47.4306,47.45,47.3901,47.41,12266,47.4306,47.45,47.3901,47.41,12266,0.0,1.0
2024-10-22,47.4438,47.4438,47.37,47.37,45395,47.4438,47.4438,47.37,47.37,45395,0.0,1.0
2024-10-23,47.4,47.45,47.3801,47.44,17597,47.4,47.45,47.3801,47.44,17597,0.0,1.0
2024-10-24,47.4,47.54,47.39,47.54,7915,47.4,47.54,47.39,47.54,7915,0.0,1.0
2024-10-25,47.4607,47.5282,47.43,47.43,6187,47.4607,47.5282,47.43,47.43,6187,0.0,1.0
2024-10-28,47.53,47.53,47.45,47.5,6020,47.53,47.53,47.45,47.5,6020,0.0,1.0
2024-10-29,47.46,47.5299,47.46,47.49,41281,47.46,47.5299,47.46,47.49,41281,0.0,1.0
2024-10-30,47.4998,47.55,47.4301,47.45,8467,47.4998,47.55,47.4301,47.45,8467,0.0,1.0
2024-10-31,47.455,47.565,47.435,47.4481,9737,47.455,47.565,47.435,47.4481,9737,0.0,1.0
2024-11-01,47.5,47.5486,47.4734,47.53,9424,47.5,47.5486,47.4734,47.53,9424,0.0,1.0
2024-11-04,47.5098,47.57,47.45,47.4669,11180,47.5098,47.57,47.45,47.4669,11180,0.0,1.0
2024-11-05,47.48,47.5994,47.47,47.47,15297,47.48,47.5994,47.47,47.47,15297,0.0,1.0
2024-11-06,47.5803,47.6399,46.75,46.75,22594,47.5803,47.6399,46.75,46.75,22594,0.0,1.0
2024-11-07,47.6003,47.64,47.55,47.55,16519,47.6003,47.64,47.55,47.55,16519,0.0,1.0
2024-11-08,47.6299,47.68,47.6299,47.68,27231,47.6299,47.68,47.6299,47.68,27231,0.0,1.0
2024-11-11,47.6252,47.66,47.5902,47.634,48653,47.6252,47.66,47.5902,47.634,48653,0.0,1.0
2024-11-12,47.6317,47.6997,47.58,47.58,81752,47.6317,47.6997,47.58,47.58,81752,0.0,1.0
2024-11-13,47.6328,47.6899,47.5852,47.6899,46756,47.6328,47.6899,47.5852,47.6899,46756,0.0,1.0
2024-11-14,47.67,47.69,47.6,47.69,147838,47.67,47.69,47.6,47.69,147838,0.0,1.0
2024-11-15,47.69,47.71,47.6,47.6,285017,47.69,47.71,47.6,47.6,285017,0.0,1.0
2024-11-18,47.745,47.88,47.62,47.82,399255,47.745,47.88,47.62,47.82,399255,0.0,1.0
2024-11-19,47.84,47.91,47.58,47.66,408416,47.84,47.91,47.58,47.66,408416,0.0,1.0
2024-11-20,47.83,47.85,47.56,47.77,281562,47.83,47.85,47.56,47.77,281562,0.0,1.0
2024-11-21,48.01,50.45,47.72,48.05,140783,48.01,50.45,47.72,48.05,140783,0.0,1.0
2024-11-22,48.13,48.1599,48.02,48.04,120442,48.13,48.1599,48.02,48.04,120442,0.0,1.0
2024-11-25,48.22,48.3887,48.12,48.345,201954,48.22,48.3887,48.12,48.345,201954,0.0,1.0
2024-11-26,48.39,48.414,48.25,48.33,71303,48.39,48.414,48.25,48.33,71303,0.0,1.0
2024-11-27,48.32,48.45,48.225,48.45,65586,48.32,48.45,48.225,48.45,65586,0.0,1.0
2024-11-29,48.45,48.54,48.4,48.4,4304,48.45,48.54,48.4,48.4,4304,0.0,1.0
2024-12-02,48.6,48.64,48.49,48.64,437912,48.6,48.64,48.49,48.64,437912,0.0,1.0
2024-12-03,48.51,48.628,48.4878,48.6,216564,48.51,48.628,48.4878,48.6,216564,0.0,1.0
2024-12-04,48.67,48.75,48.6,48.71,66824,48.67,48.75,48.6,48.71,66824,0.0,1.0
2024-12-05,48.68,48.76,48.6555,48.76,71157,48.68,48.76,48.6555,48.76,71157,0.0,1.0
2024-12-06,48.75,48.8,48.6784,48.76,52816,48.75,48.8,48.6784,48.76,52816,0.0,1.0
2024-12-09,48.58,48.73,48.58,48.72,43748,48.58,48.73,48.58,48.72,43748,0.0,1.0
2024-12-10,48.52,48.66,48.4745,48.65,71389,48.52,48.66,48.4745,48.65,71389,0.0,1.0
2024-12-11,48.71,48.7497,48.6497,48.68,35479,48.71,48.7497,48.6497,48.68,35479,0.0,1.0
2024-12-12,48.57,48.69,48.555,48.68,264715,48.57,48.69,48.555,48.68,264715,0.0,1.0
2024-12-13,48.59,48.68,48.51,48.68,40582,48.59,48.68,48.51,48.68,40582,0.0,1.0
2024-12-16,48.68,48.72,48.62,48.63,45724,48.68,48.72,48.62,48.63,45724,0.0,1.0
2024-12-17,48.56,48.6,48.4969,48.6,54818,48.56,48.6,48.4969,48.6,54818,0.0,1.0
2024-12-18,47.67,48.6525,47.67,48.59,76209,47.67,48.6525,47.67,48.59,76209,0.0,1.0
2024-12-19,47.64,49.48,47.64,48.0,43002,47.64,49.48,47.64,48.0,43002,0.0,1.0
2024-12-20,48.02,48.21,47.5,47.59,17996,48.02,48.21,47.5,47.59,17996,0.0,1.0
2024-12-23,48.22,48.29,47.94,48.1,30549,48.22,48.29,47.94,48.1,30549,0.0,1.0
2024-12-24,48.64,48.65,48.32,48.32,501569,48.64,48.65,48.32,48.32,501569,0.0,1.0
2024-12-26,48.62,48.67,48.505,48.59,823677,48.62,48.67,48.505,48.59,823677,0.0,1.0
2024-12-27,48.32,48.45,48.0634,48.45,20993,48.32,48.45,48.0634,48.45,20993,0.0,1.0
2024-12-30,47.95,48.12,47.77,48.0,26580,47.95,48.12,47.77,48.0,26580,0.0,1.0
2024-12-31,47.82,48.2,47.815,48.2,18273,47.82,48.2,47.815,48.2,18273,0.0,1.0
2025-01-02,47.82,48.24,47.615,48.24,35201,47.82,48.24,47.615,48.24,35201,0.0,1.0
2025-01-03,48.23,48.23,47.89,47.89,31710,48.23,48.23,47.89,47.89,31710,0.0,1.0
2025-01-06,48.3115,48.566,48.250879,48.4594,17040,48.3115,48.566,48.250879,48.4594,17040,0.0,1.0
2025-01-07,48.02,48.2629,47.89,48.2459,11384,48.02,48.2629,47.89,48.2459,11384,0.0,1.0
2025-01-08,48.06,48.09,47.8375,47.955,11275,48.06,48.09,47.8375,47.955,11275,0.0,1.0
2025-01-10,47.51,47.82,47.4598,47.78,34268,47.51,47.82,47.4598,47.78,34268,0.0,1.0
2025-01-13,47.68,47.68,47.3023,47.3023,24151,47.68,47.68,47.3023,47.3023,24151,0.0,1.0
2025-01-14,47.63,47.76,47.4901,47.67,22891,47.63,47.76,47.4901,47.67,22891,0.0,1.0
2025-01-15,48.28,48.3492,48.07,48.19,23758,48.28,48.3492,48.07,48.19,23758,0.0,1.0
2025-01-16,48.17,48.33,48.17,48.27,15968,48.17,48.33,48.17,48.27,15968,0.0,1.0
2025-01-17,48.46,48.6,48.4357,48.44,20911,48.46,48.6,48.4357,48.44,20911,0.0,1.0
2025-01-21,48.8,48.8,48.54,48.7,70547,48.8,48.8,48.54,48.7,70547,0.0,1.0
2025-01-22,48.92,49.02,48.8502,49.02,37119,48.92,49.02,48.8502,49.02,37119,0.0,1.0
2025-01-23,49.04,49.04,48.83,48.83,21780,49.04,49.04,48.83,48.83,21780,0.0,1.0
2025-01-24,48.98,49.1699,48.9739,49.03,56945,48.98,49.1699,48.9739,49.03,56945,0.0,1.0
2025-01-27,48.57,48.62,48.4367,48.59,20943,48.57,48.62,48.4367,48.59,20943,0.0,1.0
2025-01-28,48.82,48.92,48.59,48.61,19470,48.82,48.92,48.59,48.61,19470,0.0,1.0
2025-01-29,48.72,48.8599,48.7,48.85,17506,48.72,48.8599,48.7,48.85,17506,0.0,1.0
2025-01-30,48.85,49.01,48.7,48.8,14081,48.85,49.01,48.7,48.8,14081,0.0,1.0
2025-01-31,48.69,49.1174,48.69,48.96,14981,48.69,49.1174,48.69,48.96,14981,0.0,1.0
2025-02-03,48.49,48.6799,48.19,48.22,12127,48.49,48.6799,48.19,48.22,12127,0.0,1.0
2025-02-04,48.7711,48.7999,48.5,48.5,12115,48.7711,48.7999,48.5,48.5,12115,0.0,1.0
2025-02-05,48.92,48.94,48.6639,48.76,14313,48.92,48.94,48.6639,48.76,14313,0.0,1.0
2025-02-06,49.03,49.03,48.8413,48.91,20529,49.03,49.03,48.8413,48.91,20529,0.0,1.0
2025-02-07,48.76,49.065,48.6882,48.97,12465,48.76,49.065,48.6882,48.97,12465,0.0,1.0
2025-02-10,48.96,48.96,48.8164,48.84,15212,48.96,48.96,48.8164,48.84,15212,0.0,1.0
2025-02-11,48.9382,48.98,48.75,48.75,26223,48.9382,48.98,48.75,48.75,26223,0.0,1.0
2025-02-12,48.8547,48.96,48.66,48.7001,50029,48.8547,48.96,48.66,48.7001,50029,0.0,1.0
2025-02-13,49.2,49.26,48.9099,48.9099,16907,49.2,49.26,48.9099,48.9099,16907,0.0,1.0
2025-02-14,49.2095,49.2418,49.14,49.14,12086,49.2095,49.2418,49.14,49.14,12086,0.0,1.0
2025-02-18,49.2,49.24,49.1318,49.17,22486,49.2,49.24,49.1318,49.17,22486,0.0,1.0
2025-02-19,49.316,49.316,49.1214,49.21,8467,49.316,49.316,49.1214,49.21,8467,0.0,1.0
2025-02-20,49.17,49.27,49.06,49.19,20451,49.17,49.27,49.06,49.19,20451,0.0,1.0
2025-02-21,48.74,49.2199,48.69,49.2199,22263,48.74,49.2199,48.69,49.2199,22263,0.0,1.0
2025-02-24,48.61,48.86,48.56,48.86,26716,48.61,48.86,48.56,48.86,26716,0.0,1.0
2025-02-25,48.39,48.58,48.2201,48.58,136846,48.39,48.58,48.2201,48.58,136846,0.0,1.0
2025-02-26,48.39,48.7093,48.3091,48.6,45535,48.39,48.7093,48.3091,48.6,45535,0.0,1.0
2025-02-27,47.8847,48.51,47.8847,48.28,285199,47.8847,48.51,47.8847,48.28,285199,0.0,1.0
2025-02-28,48.41,48.41,47.8207,48.02,17804,48.41,48.41,47.8207,48.02,17804,0.0,1.0
2025-03-03,47.84,48.48,47.665,48.48,18903,47.84,48.48,47.665,48.48,18903,0.0,1.0
2025-03-04,47.5002,47.9499,47.3101,47.68,17393,47.5002,47.9499,47.3101,47.68,17393,0.0,1.0
2025-03-05,47.83,47.945,47.3434,47.65,22153,47.83,47.945,47.3434,47.65,22153,0.0,1.0
2025-03-06,47.25,47.68,47.17,47.51,31430,47.25,47.68,47.17,47.51,31430,0.0,1.0
2025-03-07,47.42,47.54,46.9835,47.15,29203,47.42,47.54,46.9835,47.15,29203,0.0,1.0
2025-03-10,46.55,47.04,46.292,46.95,290631,46.55,47.04,46.292,46.95,290631,0.0,1.0
2025-03-11,46.31,46.665,46.1782,46.49,91970,46.31,46.665,46.1782,46.49,91970,0.0,1.0
2025-03-12,46.5329,46.68,46.31,46.51,111518,46.5329,46.68,46.31,46.51,111518,0.0,1.0
2025-03-13,46.06,46.5024,46.015,46.44,87549,46.06,46.5024,46.015,46.44,87549,0.0,1.0
2025-03-14,46.7964,46.7964,46.33,46.33,34907,46.7964,46.7964,46.33,46.33,34907,0.0,1.0
2025-03-17,46.95,47.18,46.78,46.91,10793,46.95,47.18,46.78,46.91,10793,0.0,1.0
2025-03-18,46.659,46.7199,46.5506,46.6922,14472,46.659,46.7199,46.5506,46.6922,14472,0.0,1.0
2025-03-19,47.03,47.14,46.755,46.87,15969,47.03,47.14,46.755,46.87,15969,0.0,1.0
2025-03-20,47.03,47.1971,46.84,46.95,8177,47.03,47.1971,46.84,46.95,8177,0.0,1.0
2025-03-21,46.9629,46.9629,46.6,46.7364,9427,46.9629,46.9629,46.6,46.7364,9427,0.0,1.0
2025-03-24,47.5511,47.5511,47.39,47.42,12604,47.5511,47.5511,47.39,47.42,12604,0.0,1.0
2025-03-25,47.573,47.6,47.45,47.54,525023,47.573,47.6,47.45,47.54,525023,0.0,1.0
2025-03-26,47.13,47.53,47.1,47.45,831268,47.13,47.53,47.1,47.45,831268,0.0,1.0
2025-03-27,47.1407,47.305,47.08,47.1169,4997,47.1407,47.305,47.08,47.1169,4997,0.0,1.0
2025-03-28,46.44,46.97,46.44,46.97,8380,46.44,46.97,46.44,46.97,8380,0.0,1.0
2025-03-31,46.6706,46.6706,45.9893,45.9893,7147,46.6706,46.6706,45.9893,45.9893,7147,0.0,1.0
2025-04-01,46.73,46.8806,46.46,46.52,20873,46.73,46.8806,46.46,46.52,20873,0.0,1.0
2025-04-02,46.93,47.1097,46.38,46.38,20129,46.93,47.1097,46.38,46.38,20129,0.0,1.0
2025-04-03,45.36,45.93,45.33,45.71,79186,45.36,45.93,45.33,45.71,79186,0.0,1.0
2025-04-04,43.49,44.52,43.49,44.51,71978,43.49,44.52,43.49,44.51,71978,0.0,1.0
2025-04-07,43.3693,44.32,41.76,42.54,337783,43.3693,44.32,41.76,42.54,337783,0.0,1.0
2025-04-08,42.85,44.65,42.61,44.27,100990,42.85,44.65,42.61,44.27,100990,0.0,1.0
2025-04-09,45.7482,45.7482,42.785,43.16,44018,45.7482,45.7482,42.785,43.16,44018,0.0,1.0
2025-04-10,44.5684,44.9201,43.92,44.9201,13170,44.5684,44.9201,43.92,44.9201,13170,0.0,1.0
2025-04-11,45.1308,45.1582,44.29,44.63,25481,45.1308,45.1582,44.29,44.63,25481,0.0,1.0
2025-04-14,45.4457,45.8599,45.16,45.8599,14204,45.4457,45.8599,45.16,45.8599,14204,0.0,1.0
2025-04-15,45.4034,45.662985,45.33,45.65,17607,45.4034,45.662985,45.33,45.65,17607,0.0,1.0
2025-04-16,44.63,45.1487,44.4113,44.99,40946,44.63,45.1487,44.4113,44.99,40946,0.0,1.0
2025-04-17,44.75,45.01,44.67,44.86,18866,44.75,45.01,44.67,44.86,18866,0.0,1.0
2025-04-21,44.01,44.56,43.73,44.56,13819,44.01,44.56,43.73,44.56,13819,0.0,1.0
2025-04-22,44.815,45.0196,44.49,44.49,32199,44.815,45.0196,44.49,44.49,32199,0.0,1.0
2025-04-23,45.3773,45.8962,45.2101,45.7201,10560,45.3773,45.8962,45.2101,45.7201,10560,0.0,1.0
2025-04-24,45.9734,45.99,45.49,45.49,11826,45.9734,45.99,45.49,45.49,11826,0.0,1.0
2025-04-25,46.15,46.1575,45.9601,45.97,6199,46.15,46.1575,45.9601,45.97,6199,0.0,1.0
2025-04-28,46.2378,46.2699,45.93,46.2699,9891,46.2378,46.2699,45.93,46.2699,9891,0.0,1.0
2025-04-29,46.3754,46.4499,46.1601,46.2,5125,46.3754,46.4499,46.1601,46.2,5125,0.0,1.0
2025-04-30,46.4275,46.4275,45.8,45.8,8234,46.4275,46.4275,45.8,45.8,8234,0.0,1.0
2025-05-01,46.53,46.93,46.53,46.64,6348,46.53,46.93,46.53,46.64,6348,0.0,1.0
2025-05-02,47.0746,47.1799,46.86,46.90652,24794,47.0746,47.1799,46.86,46.90652,24794,0.0,1.0
2025-05-05,46.84,47.09,46.78,46.8,22063,46.84,47.09,46.78,46.8,22063,0.0,1.0
2025-05-06,46.6499,46.77,46.505,46.53,156948,46.6499,46.77,46.505,46.53,156948,0.0,1.0
2025-05-07,46.71,46.86,46.5,46.69,21158,46.71,46.86,46.5,46.69,21158,0.0,1.0
2025-05-08,46.975,47.31,46.84,47.03,15639,46.975,47.31,46.84,47.03,15639,0.0,1.0
2025-05-09,46.9725,47.14,46.87,47.05,4784,46.9725,47.14,46.87,47.05,4784,0.0,1.0
2025-05-12,47.99,48.02,47.71,48.02,30688,47.99,48.02,47.71,48.02,30688,0.0,1.0
2025-05-13,48.25,48.35,48.09,48.09,14026,48.25,48.35,48.09,48.09,14026,0.0,1.0
2025-05-14,48.2686,48.3094,48.14,48.28,6218,48.2686,48.3094,48.14,48.28,6218,0.0,1.0
2025-05-15,48.4041,48.43,48.09,48.09,6371,48.4041,48.43,48.09,48.09,6371,0.0,1.0
2025-05-16,48.6,48.6213,48.3946,48.42,8655,48.6,48.6213,48.3946,48.42,8655,0.0,1.0
2025-05-19,48.69,48.73,48.22,48.22,15533,48.69,48.73,48.22,48.22,15533,0.0,1.0
2025-05-20,48.5537,48.61,48.43,48.61,10160,48.5537,48.61,48.43,48.61,10160,0.0,1.0
2025-05-21,48.08,48.5899,47.92,48.28,71365,48.08,48.5899,47.92,48.28,71365,0.0,1.0
2025-05-22,48.0392,48.21,48.0392,48.075,18062,48.0392,48.21,48.0392,48.075,18062,0.0,1.0
2025-05-23,47.7943,47.97,47.56,47.56,4876,47.7943,47.97,47.56,47.56,4876,0.0,1.0
2025-05-27,48.46,48.5,48.21,48.22,22337,48.46,48.5,48.21,48.22,22337,0.0,1.0
2025-05-28,48.25,48.57,48.25,48.43,11811,48.25,48.57,48.25,48.43,11811,0.0,1.0
2025-05-29,48.37,48.52,48.3,48.52,5440,48.37,48.52,48.3,48.52,5440,0.0,1.0
2025-05-30,48.4994,48.51,48.08,48.37,12475,48.4994,48.51,48.08,48.37,12475,0.0,1.0
2025-06-02,48.5632,48.59,48.19,48.34,30914,48.5632,48.59,48.19,48.34,30914,0.0,1.0
2025-06-03,48.8047,48.88,48.55,48.6583,15783,48.8047,48.88,48.55,48.6583,15783,0.0,1.0
2025-06-04,48.7959,48.9,48.7959,48.84,3825,48.7959,48.9,48.7959,48.84,3825,0.0,1.0
2025-06-05,48.43,48.94,48.43,48.71,21574,48.43,48.94,48.43,48.71,21574,0.0,1.0
2025-06-06,48.9798,49.0699,48.86,48.87,11163,48.9798,49.0699,48.86,48.87,11163,0.0,1.0
2025-06-09,49.01,49.1,48.92,48.95,9215,49.01,49.1,48.92,48.95,9215,0.0,1.0
2025-06-10,49.18,49.18,49.0,49.0118,11567,49.18,49.18,49.0,49.0118,11567,0.0,1.0
2025-06-11,49.0372,49.25,48.9001,49.25,12187,49.0372,49.25,48.9001,49.25,12187,0.0,1.0
2025-06-12,49.21,49.24,48.97,48.97,14773,49.21,49.24,48.97,48.97,14773,0.0,1.0
2025-06-13,48.8,49.1287,48.79,48.98,18211,48.8,49.1287,48.79,48.98,18211,0.0,1.0
2025-06-16,49.09,49.24,49.076,49.08,8731,49.09,49.24,49.076,49.08,8731,0.0,1.0
2025-06-17,48.88,49.0812,48.85,48.94,12288,48.88,49.0812,48.85,48.94,12288,0.0,1.0
2025-06-18,48.9253,49.1299,48.87,49.0192,7199,48.9253,49.1299,48.87,49.0192,7199,0.0,1.0
2025-06-20,48.8206,49.04,48.72,48.98,6139,48.8206,49.04,48.72,48.98,6139,0.0,1.0
2025-06-23,49.132,49.132,48.68,48.95,19265,49.132,49.132,48.68,48.95,19265,0.0,1.0
2025-06-24,49.59,49.98,49.35,49.45,572850,49.59,49.98,49.35,49.45,572850,0.0,1.0
2025-06-25,49.6,49.62,49.4701,49.59,1006201,49.6,49.62,49.4701,49.59,1006201,0.0,1.0
2025-06-26,49.78,49.87,49.59,49.59,9218,49.78,49.87,49.59,49.59,9218,0.0,1.0
2025-06-27,49.9371,50.0345,49.7476,49.83,11102,49.9371,50.0345,49.7476,49.83,11102,0.0,1.0
2025-06-30,50.11,50.13,49.98,50.0385,15256,50.11,50.13,49.98,50.0385,15256,0.0,1.0
2025-07-01,50.18,50.19,50.02,50.09,17173,50.18,50.19,50.02,50.09,17173,0.0,1.0
2025-07-02,50.28,50.345,50.1238,50.16,33628,50.28,50.345,50.1238,50.16,33628,0.0,1.0
2025-07-03,50.54,50.54,50.42,50.48,43246,50.54,50.54,50.42,50.48,43246,0.0,1.0
2025-07-07,50.2385,50.43,50.13,50.43,32228,50.2385,50.43,50.13,50.43,32228,0.0,1.0
2025-07-08,50.24,50.35,50.22,50.25,34860,50.24,50.35,50.22,50.25,34860,0.0,1.0
2025-07-09,50.4492,50.4492,50.2911,50.34,62139,50.4492,50.4492,50.2911,50.34,62139,0.0,1.0
2025-07-10,50.5457,50.61,50.409,50.409,18064,50.5457,50.61,50.409,50.409,18064,0.0,1.0
2025-07-11,50.4407,50.4999,50.3743,50.4062,5352,50.4407,50.4999,50.3743,50.4062,5352,0.0,1.0
2025-07-14,50.46,50.5399,50.34,50.34,6955,50.46,50.5399,50.34,50.34,6955,0.0,1.0
2025-07-15,50.33,50.58,50.33,50.58,11045,50.33,50.58,50.33,50.58,11045,0.0,1.0
2025-07-16,50.4952,50.499,50.2264,50.385,7582,50.4952,50.499,50.2264,50.385,7582,0.0,1.0
2025-07-17,50.61,50.71,50.5,50.5,12223,50.61,50.71,50.5,50.5,12223,0.0,1.0
2025-07-18,50.67,50.75,50.5901,50.66,14885,50.67,50.75,50.5901,50.66,14885,0.0,1.0
2025-07-21,50.7135,50.9,50.69,50.69,18810,50.7135,50.9,50.69,50.69,18810,0.0,1.0
2025-07-22,50.73,50.8199,50.61,50.72,14317,50.73,50.8199,50.61,50.72,14317,0.0,1.0
2025-07-23,51.0,51.0,50.8101,50.87,9152,51.0,51.0,50.8101,50.87,9152,0.0,1.0
2025-07-24,51.01,51.14,51.01,51.06,6982,51.01,51.14,51.01,51.06,6982,0.0,1.0
2025-07-25,51.1905,51.24,51.08,51.1,11515,51.1905,51.24,51.08,51.1,11515,0.0,1.0
2025-07-28,51.1799,51.23,51.11,51.2202,18623,51.1799,51.23,51.11,51.2202,18623,0.0,1.0
2025-07-29,51.12,51.32,51.0904,51.27,26174,51.12,51.32,51.0904,51.27,26174,0.0,1.0
2025-07-30,51.0462,51.26,50.92,51.14,17639,51.0462,51.26,50.92,51.14,17639,0.0,1.0
2025-07-31,50.95,51.37,50.92,51.3,11290,50.95,51.37,50.92,51.3,11290,0.0,1.0
2025-08-01,50.4378,50.56,50.3,50.56,16297,50.4378,50.56,50.3,50.56,16297,0.0,1.0
2025-08-04,50.98,50.98,50.75,50.75,9852,50.98,50.98,50.75,50.75,9852,0.0,1.0
2025-08-05,50.7953,51.035,50.72,51.0,7617,50.7953,51.035,50.72,51.0,7617,0.0,1.0
2025-08-06,51.0463,51.07,50.8022,50.84,65901,51.0463,51.07,50.8022,50.84,65901,0.0,1.0
2025-08-07,50.97,51.25,50.82,51.25,69775,50.97,51.25,50.82,51.25,69775,0.0,1.0
2025-08-08,51.24,51.3078,51.03,51.03,112795,51.24,51.3078,51.03,51.03,112795,0.0,1.0
2025-08-11,51.1648,51.3213,51.1648,51.26,10649,51.1648,51.3213,51.1648,51.26,10649,0.0,1.0
2025-08-12,51.5243,51.53,51.26,51.36,44239,51.5243,51.53,51.26,51.36,44239,0.0,1.0
2025-08-13,51.6515,51.8,51.55,51.63,35578,51.6515,51.8,51.55,51.63,35578,0.0,1.0
2025-08-14,51.7,51.7357,51.57,51.57,38112,51.7,51.7357,51.57,51.57,38112,0.0,1.0
2025-08-15,51.58,51.66,51.5617,51.65,18608,51.58,51.66,51.5617,51.65,18608,0.0,1.0
2025-08-18,51.59,51.6748,51.55,51.6748,10565,51.59,51.6748,51.55,51.6748,10565,0.0,1.0
2025-08-19,51.4,51.64,51.37,51.58,8381,51.4,51.64,51.37,51.58,8381,0.0,1.0
2025-08-20,51.41,51.41,51.14,51.14,26000,51.41,51.41,51.14,51.14,26000,0.0,1.0
2025-08-21,51.2,51.3425,51.16,51.22,22591,51.2,51.3425,51.16,51.22,22591,0.0,1.0
2025-08-22,51.7405,51.795,51.7199,51.731,5751,51.7405,51.795,51.7199,51.731,5751,0.0,1.0
2025-08-25,51.6433,51.8,51.6433,51.690048,5540,51.6433,51.8,51.6433,51.690048,5540,0.0,1.0
2025-08-26,51.7528,51.7528,51.58,51.58,8281,51.7528,51.7528,51.58,51.58,8281,0.0,1.0
2025-08-27,51.8645,51.8811,51.77,51.7992,5635,51.8645,51.8811,51.77,51.7992,5635,0.0,1.0
2025-08-28,51.94,51.965,51.82,51.84,16073,51.94,51.965,51.82,51.84,16073,0.0,1.0
2025-08-29,51.7548,51.79,51.67,51.79,11701,51.7548,51.79,51.67,51.79,11701,0.0,1.0
2025-09-02,51.5666,51.58,51.2899,51.3599,11769,51.5666,51.58,51.2899,51.3599,11769,0.0,1.0
2025-09-03,51.7158,51.79,51.56,51.79,51219,51.7158,51.79,51.56,51.79,51219,0.0,1.0
2025-09-04,51.9693,51.9693,51.75,51.815,54037,51.9693,51.9693,51.75,51.815,54037,0.0,1.0
2025-09-05,51.8969,52.135,51.72,52.09,61876,51.8969,52.135,51.72,52.09,61876,0.0,1.0
2025-09-08,52.06,52.09,51.9501,52.09,31751,52.06,52.09,51.9501,52.09,31751,0.0,1.0
2025-09-09,52.1243,52.1243,51.98,52.0828,35240,52.1243,52.1243,51.98,52.0828,35240,0.0,1.0
2025-09-10,52.1,52.31,52.1,52.27,74966,52.1,52.31,52.1,52.27,74966,0.0,1.0
2025-09-11,52.49,52.49,52.35,52.35,17350,52.49,52.49,52.35,52.35,17350,0.0,1.0
2025-09-12,52.4721,52.485,52.39,52.39,42370,52.4721,52.485,52.39,52.39,42370,0.0,1.0
2025-09-15,52.5145,52.5535,52.48,52.5535,12142,52.5145,52.5535,52.48,52.5535,12142,0.0,1.0
2025-09-16,52.45,52.545,52.4401,52.51,20588,52.45,52.545,52.4401,52.51,20588,0.0,1.0
2025-09-17,52.475,52.54,52.2614,52.47,20364,52.475,52.54,52.2614,52.47,20364,0.0,1.0
2025-09-18,52.585,52.6465,52.54,52.57,16170,52.585,52.6465,52.54,52.57,16170,0.0,1.0
2025-09-19,52.72,52.82,52.65,52.7312,13902,52.72,52.82,52.65,52.7312,13902,0.0,1.0
2025-09-22,52.82,52.82,52.71,52.71,59898,52.82,52.82,52.71,52.71,59898,0.0,1.0
2025-09-23,52.6472,52.8101,52.605,52.81,697223,52.6472,52.8101,52.605,52.81,697223,0.0,1.0
2025-09-24,52.63,52.71,52.54,52.71,688231,52.63,52.71,52.54,52.71,688231,0.0,1.0
2025-09-25,52.48,52.5304,52.39,52.4999,9618,52.48,52.5304,52.39,52.4999,9618,0.0,1.0
2025-09-26,52.7093,52.7093,52.5352,52.5352,3707,52.7093,52.7093,52.5352,52.5352,3707,0.0,1.0
2025-09-29,52.75,52.83,52.72,52.83,50419,52.75,52.83,52.72,52.83,50419,0.0,1.0
2025-09-30,52.89,52.89,52.73,52.74,14211,52.89,52.89,52.73,52.74,14211,0.0,1.0
2025-10-01,52.9574,52.99,52.7904,52.805,15866,52.9574,52.99,52.7904,52.805,15866,0.0,1.0
2025-10-02,53.02,53.02,52.9,52.98,19227,53.02,53.02,52.9,52.98,19227,0.0,1.0
2025-10-03,52.98,53.09,52.97,53.05,11032,52.98,53.09,52.97,53.05,11032,0.0,1.0
2025-10-06,53.0822,53.205,53.0305,53.0305,11490,53.0822,53.205,53.0305,53.0305,11490,0.0,1.0
2025-10-07,53.05,53.12,52.98,53.08,43616,53.05,53.12,52.98,53.08,43616,0.0,1.0
2025-10-08,53.21,53.238,53.1,53.12,7915,53.21,53.238,53.1,53.12,7915,0.0,1.0
2025-10-09,53.1095,53.1593,53.07,53.1101,4842,53.1095,53.1593,53.07,53.1101,4842,0.0,1.0
2025-10-10,52.3728,53.21,52.3728,53.21,7846,52.3728,53.21,52.3728,53.21,7846,0.0,1.0
2025-10-13,52.847,52.8735,52.75,52.765,9851,52.847,52.8735,52.75,52.765,9851,0.0,1.0
2025-10-14,52.79,52.9478,52.37,52.55,16596,52.79,52.9478,52.37,52.55,16596,0.0,1.0
2025-10-15,52.885,53.0997,52.64,52.97,12393,52.885,53.0997,52.64,52.97,12393,0.0,1.0
2025-10-16,52.61,53.02,52.56,52.94,21223,52.61,53.02,52.56,52.94,21223,0.0,1.0
2025-10-17,52.85,52.95,52.57,52.57,7107,52.85,52.95,52.57,52.57,7107,0.0,1.0
2025-10-20,53.3,53.3,53.1,53.1,4175,53.3,53.3,53.1,53.1,4175,0.0,1.0
2025-10-21,53.24,53.2999,53.1712,53.2,9915,53.24,53.2999,53.1712,53.2,9915,0.0,1.0
2025-10-22,53.11,53.248566,52.94,53.23,8090,53.11,53.248566,52.94,53.23,8090,0.0,1.0
2025-10-23,53.27,53.35,53.2,53.2,6068,53.27,53.35,53.2,53.2,6068,0.0,1.0
2025-10-24,53.5085,53.5507,53.48,53.49,6161,53.5085,53.5507,53.48,53.49,6161,0.0,1.0
2025-10-27,53.69,53.69,53.6268,53.6688,6472,53.69,53.69,53.6268,53.6688,6472,0.0,1.0
2025-10-28,53.68,53.75,53.6513,53.71,14300,53.68,53.75,53.6513,53.71,14300,0.0,1.0
2025-10-29,53.6699,53.985,53.6,53.7,20760,53.6699,53.985,53.6,53.7,20760,0.0,1.0
2025-10-30,53.54,53.68,53.54,53.633,24009,53.54,53.68,53.54,53.633,24009,0.0,1.0
2025-10-31,53.62,53.75,53.57,53.75,23202,53.62,53.75,53.57,53.75,23202,0.0,1.0
2025-11-03,53.68,53.7675,53.64,53.7675,14953,53.68,53.7675,53.64,53.7675,14953,0.0,1.0
2025-11-04,53.56,53.6373,53.46,53.46,13145,53.56,53.6373,53.46,53.46,13145,0.0,1.0
2025-11-05,53.62,53.74,53.61,53.69,7036,53.62,53.74,53.61,53.69,7036,0.0,1.0
2025-11-06,53.35,53.72,53.35,53.72,12171,53.35,53.72,53.35,53.72,12171,0.0,1.0
2025-11-07,53.44,53.44,53.01,53.43,14797,53.44,53.44,53.01,53.43,14797,0.0,1.0
2025-11-10,53.82,53.9099,53.72,53.8199,14533,53.82,53.9099,53.72,53.8199,14533,0.0,1.0
2025-11-11,53.9,53.94,53.8201,53.93,11756,53.9,53.94,53.8201,53.93,11756,0.0,1.0
2025-11-12,53.91,53.99,53.86,53.91,29333,53.91,53.99,53.86,53.91,29333,0.0,1.0
2025-11-13,53.6152,53.84,53.54,53.83,24367,53.6152,53.84,53.54,53.83,24367,0.0,1.0
2025-11-14,53.71,53.82,53.29,53.29,35825,53.71,53.82,53.29,53.29,35825,0.0,1.0
2025-11-17,53.4569,53.77,53.28,53.68,28836,53.4569,53.77,53.28,53.68,28836,0.0,1.0
2025-11-18,53.19,53.45,52.915,53.237,42930,53.19,53.45,52.915,53.237,42930,0.0,1.0
2025-11-19,53.41,53.604,53.22,53.375,50922,53.41,53.604,53.22,53.375,50922,0.0,1.0
2025-11-20,52.77,54.08,52.7,54.0,114593,52.77,54.08,52.7,54.0,114593,0.0,1.0
2025-11-21,53.3,53.7184,52.58,52.98,367918,53.3,53.7184,52.58,52.98,367918,0.0,1.0
2025-11-24,53.79,53.89,53.445,53.48,201830,53.79,53.89,53.445,53.48,201830,0.0,1.0
2025-11-25,54.12,54.17,53.62,53.82,166989,54.12,54.17,53.62,53.82,166989,0.0,1.0
2025-11-26,54.37,54.47,54.2072,54.27,306010,54.37,54.47,54.2072,54.27,306010,0.0,1.0