date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-19,29.68,30.1,29.639,30.09,349726,29.68,30.1,29.639,30.09,349726,0.0,1.0
2020-10-20,29.79,29.9299,29.51,29.77,168900,29.79,29.9299,29.51,29.77,168900,0.0,1.0
2020-10-21,29.77,29.8999,29.57,29.78,151695,29.77,29.8999,29.57,29.78,151695,0.0,1.0
2020-10-22,29.7939,29.89,29.63,29.78,59490,29.7939,29.89,29.63,29.78,59490,0.0,1.0
2020-10-23,29.94,30.0,29.7573,30.0,145606,29.94,30.0,29.7573,30.0,145606,0.0,1.0
2020-10-26,29.55,29.81,29.29,29.81,50705,29.55,29.81,29.29,29.81,50705,0.0,1.0
2020-10-27,29.5,29.585,29.41,29.49,29193,29.5,29.585,29.41,29.49,29193,0.0,1.0
2020-10-28,28.76,29.12,28.6799,29.12,121692,28.76,29.12,28.6799,29.12,121692,0.0,1.0
2020-10-29,29.0,29.17,28.69,28.84,110157,29.0,29.17,28.69,28.84,110157,0.0,1.0
2020-10-30,28.625,28.79,28.51,28.67,58591,28.625,28.79,28.51,28.67,58591,0.0,1.0
2020-11-02,28.99,29.07,28.7357,29.07,7324,28.99,29.07,28.7357,29.07,7324,0.0,1.0
2020-11-03,29.37,29.4981,29.24,29.39,37989,29.37,29.4981,29.24,29.39,37989,0.0,1.0
2020-11-04,29.909,30.03,29.56,29.7,17735,29.909,30.03,29.56,29.7,17735,0.0,1.0
2020-11-05,30.18,30.27,30.0596,30.229,103747,30.18,30.27,30.0596,30.229,103747,0.0,1.0
2020-11-06,30.1728,30.24,30.069,30.21,25221,30.1728,30.24,30.069,30.21,25221,0.0,1.0
2020-11-09,30.52,31.3,30.52,31.3,17656,30.52,31.3,30.52,31.3,17656,0.0,1.0
2020-11-10,30.4,30.48,30.29,30.46,141959,30.4,30.48,30.29,30.46,141959,0.0,1.0
2020-11-11,30.5949,30.615,30.46,30.54,13976,30.5949,30.615,30.46,30.54,13976,0.0,1.0
2020-11-12,30.3619,30.57,30.3,30.57,27854,30.3619,30.57,30.3,30.57,27854,0.0,1.0
2020-11-13,30.59,30.645,30.47,30.579,11225,30.59,30.645,30.47,30.579,11225,0.0,1.0
2020-11-16,30.8425,30.8892,30.765,30.765,12921,30.8425,30.8892,30.765,30.765,12921,0.0,1.0
2020-11-17,30.8134,30.91,30.65,30.66,67688,30.8134,30.91,30.65,30.66,67688,0.0,1.0
2020-11-18,30.46,30.86,30.46,30.82,61717,30.46,30.86,30.46,30.82,61717,0.0,1.0
2020-11-19,30.689,30.705,30.483,30.58,30585,30.689,30.705,30.483,30.58,30585,0.0,1.0
2020-11-20,30.5222,30.67,30.5222,30.565,19791,30.5222,30.67,30.5222,30.565,19791,0.0,1.0
2020-11-23,30.6187,30.71,30.51,30.68,30831,30.6187,30.71,30.51,30.68,30831,0.0,1.0
2020-11-24,30.9,30.95,30.68,30.82,31729,30.9,30.95,30.68,30.82,31729,0.0,1.0
2020-11-25,30.925,30.9405,30.83,30.8899,46857,30.925,30.9405,30.83,30.8899,46857,0.0,1.0
2020-11-27,30.9554,31.0,30.9554,31.0,2096,30.9554,31.0,30.9554,31.0,2096,0.0,1.0
2020-11-30,30.8884,30.99,30.7183,30.99,9641,30.8884,30.99,30.7183,30.99,9641,0.0,1.0
2020-12-01,31.14,31.19,31.109,31.109,40564,31.14,31.19,31.109,31.109,40564,0.0,1.0
2020-12-02,31.112,31.16,30.91,30.91,18301,31.112,31.16,30.91,30.91,18301,0.0,1.0
2020-12-03,31.18,31.2499,31.0801,31.09,21279,31.18,31.2499,31.0801,31.09,21279,0.0,1.0
2020-12-04,31.2687,31.28,31.07,31.07,5624,31.2687,31.28,31.07,31.07,5624,0.0,1.0
2020-12-07,31.165,31.31,31.165,31.26,17761,31.165,31.31,31.165,31.26,17761,0.0,1.0
2020-12-08,31.23,31.34,31.2018,31.2165,20456,31.23,31.34,31.2018,31.2165,20456,0.0,1.0
2020-12-09,31.23,31.37,31.0451,31.34,55512,31.23,31.37,31.0451,31.34,55512,0.0,1.0
2020-12-10,31.1463,31.2,30.97,30.97,22859,31.1463,31.2,30.97,30.97,22859,0.0,1.0
2020-12-11,31.05,31.11,30.8616,31.1,8296,31.05,31.11,30.8616,31.1,8296,0.0,1.0
2020-12-14,31.08,31.3,31.02,31.3,10904,31.08,31.3,31.02,31.3,10904,0.0,1.0
2020-12-15,31.225,31.298,31.01,31.25,14069,31.225,31.298,31.01,31.25,14069,0.0,1.0
2020-12-16,31.2875,31.38,31.2001,31.38,8830,31.2875,31.38,31.2001,31.38,8830,0.0,1.0
2020-12-17,31.31,31.44,31.3073,31.4,6660,31.31,31.44,31.3073,31.4,6660,0.0,1.0
2020-12-18,31.4,31.4,31.195,31.285,14846,31.4,31.4,31.195,31.285,14846,0.0,1.0
2020-12-21,31.1855,31.28,30.98,30.98,15189,31.1855,31.28,30.98,30.98,15189,0.0,1.0
2020-12-22,31.1876,31.1876,31.1355,31.17,2073,31.1876,31.1876,31.1355,31.17,2073,0.0,1.0
2020-12-23,31.2,31.39,31.2,31.26,19809,31.2,31.39,31.2,31.26,19809,0.0,1.0
2020-12-24,31.26,31.41,31.21,31.41,20444,31.26,31.41,31.21,31.41,20444,0.0,1.0
2020-12-28,31.4755,31.4755,31.4755,31.4755,96,31.4755,31.4755,31.4755,31.4755,96,0.0,1.0
2020-12-29,31.4228,31.5199,31.34,31.5,9602,31.4228,31.5199,31.34,31.5,9602,0.0,1.0
2020-12-30,31.478,31.55,31.37,31.55,2518,31.478,31.55,31.37,31.55,2518,0.0,1.0
2020-12-31,31.575,31.575,31.38,31.4,5743,31.575,31.575,31.38,31.4,5743,0.0,1.0
2021-01-04,31.2845,31.44,31.0901,31.3601,28295,31.2845,31.44,31.0901,31.3601,28295,0.0,1.0
2021-01-05,31.36,31.42,31.2,31.23,50142,31.36,31.42,31.2,31.23,50142,0.0,1.0
2021-01-06,31.47,31.75,31.38,31.5,22104,31.47,31.75,31.38,31.5,22104,0.0,1.0
2021-01-07,31.74,31.8291,31.72,31.81,8612,31.74,31.8291,31.72,31.81,8612,0.0,1.0
2021-01-08,31.885,31.8999,31.7,31.7868,14637,31.885,31.8999,31.7,31.7868,14637,0.0,1.0
2021-01-11,31.7173,31.88,31.6984,31.7201,6909,31.7173,31.88,31.6984,31.7201,6909,0.0,1.0
2021-01-12,31.7693,31.8299,31.5716,31.8,16648,31.7693,31.8299,31.5716,31.8,16648,0.0,1.0
2021-01-13,31.815,31.85,31.72,31.72,3054,31.815,31.85,31.72,31.72,3054,0.0,1.0
2021-01-14,31.69,31.8208,31.69,31.7958,5738,31.69,31.8208,31.69,31.7958,5738,0.0,1.0
2021-01-15,31.53,31.7299,31.53,31.59,8670,31.53,31.7299,31.53,31.59,8670,0.0,1.0
2021-01-19,31.69,31.73,31.63,31.66,7600,31.69,31.73,31.63,31.66,7600,0.0,1.0
2021-01-20,31.93,31.94,31.87,31.87,24167,31.93,31.94,31.87,31.87,24167,0.0,1.0
2021-01-21,31.93,32.04,31.9,32.02,4828,31.93,32.04,31.9,32.02,4828,0.0,1.0
2021-01-22,31.9313,31.9313,31.81,31.81,227,31.9313,31.9313,31.81,31.81,227,0.0,1.0
2021-01-25,31.97,32.0,31.49,31.9,21593,31.97,32.0,31.49,31.9,21593,0.0,1.0
2021-01-26,31.83,31.9671,31.83,31.93,8545,31.83,31.9671,31.83,31.93,8545,0.0,1.0
2021-01-27,31.25,31.66,31.21,31.66,4545,31.25,31.66,31.21,31.66,4545,0.0,1.0
2021-01-28,31.585,31.7899,31.53,31.7899,5297,31.585,31.7899,31.53,31.7899,5297,0.0,1.0
2021-01-29,31.2692,31.36,31.22,31.22,926,31.2692,31.36,31.22,31.22,926,0.0,1.0
2021-02-01,31.5017,31.5017,31.49,31.49,145,31.5017,31.5017,31.49,31.49,145,0.0,1.0
2021-02-02,31.7678,31.78,31.72,31.755,944,31.7678,31.78,31.72,31.755,944,0.0,1.0
2021-02-03,31.8246,31.92,31.751,31.92,6177,31.8246,31.92,31.751,31.92,6177,0.0,1.0
2021-02-04,31.92,32.0,31.86,31.86,2634,31.92,32.0,31.86,31.86,2634,0.0,1.0
2021-02-05,32.0323,32.06,31.9731,32.06,1487,32.0323,32.06,31.9731,32.06,1487,0.0,1.0
2021-02-08,32.1317,32.1317,32.01,32.01,299,32.1317,32.1317,32.01,32.01,299,0.0,1.0
2021-02-09,32.1189,32.12,32.07,32.12,3884,32.1189,32.12,32.07,32.12,3884,0.0,1.0
2021-02-10,32.0614,32.11,32.01,32.07,8515,32.0614,32.11,32.01,32.07,8515,0.0,1.0
2021-02-11,32.0925,32.155,32.0068,32.01,5286,32.0925,32.155,32.0068,32.01,5286,0.0,1.0
2021-02-12,32.194,32.194,32.1593,32.1593,3805,32.194,32.194,32.1593,32.1593,3805,0.0,1.0
2021-02-16,32.1629,32.4,32.11,32.4,2073,32.1629,32.4,32.11,32.4,2073,0.0,1.0
2021-02-17,32.1852,32.1852,32.105,32.105,308,32.1852,32.1852,32.105,32.105,308,0.0,1.0
2021-02-18,32.15,32.18,32.12,32.12,1039,32.15,32.18,32.12,32.12,1039,0.0,1.0
2021-02-19,32.0829,32.0829,32.0829,32.0829,15,32.0829,32.0829,32.0829,32.0829,15,0.0,1.0
2021-02-22,31.9848,32.16,31.9848,32.16,23891,31.9848,32.16,31.9848,32.16,23891,0.0,1.0
2021-02-23,32.0344,32.0344,31.71,31.71,3853,32.0344,32.0344,31.71,31.71,3853,0.0,1.0
2021-02-24,32.2244,32.2499,32.07,32.07,1260,32.2244,32.2499,32.07,32.07,1260,0.0,1.0
2021-02-25,31.7737,32.115,31.7737,32.115,726,31.7737,32.115,31.7737,32.115,726,0.0,1.0
2021-02-26,31.8026,31.84,31.763,31.84,1054,31.8026,31.84,31.763,31.84,1054,0.0,1.0
2021-03-01,32.1634,32.1634,32.1634,32.1634,57,32.1634,32.1634,32.1634,32.1634,57,0.0,1.0
2021-03-02,32.119,32.22,32.119,32.14,1950,32.119,32.22,32.119,32.14,1950,0.0,1.0
2021-03-03,31.8398,31.905,31.8398,31.905,1054,31.8398,31.905,31.8398,31.905,1054,0.0,1.0
2021-03-04,31.574,31.81,31.48,31.79,4926,31.574,31.81,31.48,31.79,4926,0.0,1.0
2021-03-05,31.9693,31.9693,31.38,31.65,3418,31.9693,31.9693,31.38,31.65,3418,0.0,1.0
2021-03-08,31.9075,32.12,31.9075,32.12,1583,31.9075,32.12,31.9075,32.12,1583,0.0,1.0
2021-03-09,32.1345,32.2692,32.0,32.0,1138,32.1345,32.2692,32.0,32.0,1138,0.0,1.0
2021-03-10,32.2227,32.2227,32.17,32.17,340,32.2227,32.2227,32.17,32.17,340,0.0,1.0
2021-03-11,32.365,32.405,32.3527,32.3771,1786,32.365,32.405,32.3527,32.3771,1786,0.0,1.0
2021-03-12,32.3886,32.3886,32.3886,32.3886,96,32.3886,32.3886,32.3886,32.3886,96,0.0,1.0
2021-03-15,32.5147,32.5147,32.35,32.46,3294,32.5147,32.5147,32.35,32.46,3294,0.0,1.0
2021-03-16,32.5413,32.5453,32.49,32.51,6120,32.5413,32.5453,32.49,32.51,6120,0.0,1.0
2021-03-17,32.5275,32.5275,32.38,32.455,13437,32.5275,32.5275,32.38,32.455,13437,0.0,1.0
2021-03-18,32.3612,32.45,32.3,32.41,7701,32.3612,32.45,32.3,32.41,7701,0.0,1.0
2021-03-19,32.3789,32.39,32.35,32.39,713,32.3789,32.39,32.35,32.39,713,0.0,1.0
2021-03-22,32.5172,32.5172,32.49,32.49,392,32.5172,32.5172,32.49,32.49,392,0.0,1.0
2021-03-23,32.4258,32.4258,32.4258,32.4258,103,32.4258,32.4258,32.4258,32.4258,103,0.0,1.0
2021-03-24,32.3629,32.433,32.33,32.433,2006,32.3629,32.433,32.33,32.433,2006,0.0,1.0
2021-03-25,32.4661,32.4661,32.38,32.38,1664,32.4661,32.4661,32.38,32.38,1664,0.0,1.0
2021-03-26,32.7191,32.7191,32.7191,32.7191,28,32.7191,32.7191,32.7191,32.7191,28,0.0,1.0
2021-03-29,32.6942,32.6942,32.64,32.64,175,32.6942,32.6942,32.64,32.64,175,0.0,1.0
2021-03-30,32.6783,32.6783,32.63,32.64,2681,32.6783,32.6783,32.63,32.64,2681,0.0,1.0
2021-03-31,32.795,32.835,32.795,32.835,350,32.795,32.835,32.795,32.835,350,0.0,1.0
2021-04-01,32.9565,32.9565,32.9565,32.9565,16,32.9565,32.9565,32.9565,32.9565,16,0.0,1.0
2021-04-05,33.1309,33.1309,33.1309,33.1309,257,33.1309,33.1309,33.1309,33.1309,257,0.0,1.0
2021-04-06,33.0939,33.17,33.07,33.121,3648,33.0939,33.17,33.07,33.121,3648,0.0,1.0
2021-04-07,33.1343,33.1343,33.1343,33.1343,50,33.1343,33.1343,33.1343,33.1343,50,0.0,1.0
2021-04-08,33.1704,33.1704,33.1024,33.12,3611,33.1704,33.1704,33.1024,33.12,3611,0.0,1.0
2021-04-09,33.2106,33.23,33.1123,33.12,1256,33.2106,33.23,33.1123,33.12,1256,0.0,1.0
2021-04-12,33.2086,33.2086,33.1501,33.19,4871,33.2086,33.2086,33.1501,33.19,4871,0.0,1.0
2021-04-13,33.2891,33.35,33.21,33.215,13896,33.2891,33.35,33.21,33.215,13896,0.0,1.0
2021-04-14,33.2273,33.29,33.2273,33.27,122870,33.2273,33.29,33.2273,33.27,122870,0.0,1.0
2021-04-15,33.3555,33.3555,33.25,33.25,620,33.3555,33.3555,33.25,33.25,620,0.0,1.0
2021-04-16,33.4044,33.4044,33.39,33.39,3657,33.4044,33.4044,33.39,33.39,3657,0.0,1.0
2021-04-19,33.2966,33.36,33.223,33.36,4299,33.2966,33.36,33.223,33.36,4299,0.0,1.0
2021-04-20,33.2193,33.27,33.16,33.24,9012,33.2193,33.27,33.16,33.24,9012,0.0,1.0
2021-04-21,33.3514,33.3514,33.2701,33.2701,703,33.3514,33.3514,33.2701,33.2701,703,0.0,1.0
2021-04-22,33.2646,33.3399,33.2646,33.3399,186,33.2646,33.3399,33.2646,33.3399,186,0.0,1.0
2021-04-23,33.3743,33.3743,33.31,33.31,2673,33.3743,33.3743,33.31,33.31,2673,0.0,1.0
2021-04-26,33.3805,33.48,33.331,33.48,4299,33.3805,33.48,33.331,33.48,4299,0.0,1.0
2021-04-27,33.36,33.36,33.34,33.341,2193,33.36,33.36,33.34,33.341,2193,0.0,1.0
2021-04-28,33.3846,33.45,33.35,33.38,11729,33.3846,33.45,33.35,33.38,11729,0.0,1.0
2021-04-29,33.4267,33.47,33.3401,33.46,2268,33.4267,33.47,33.3401,33.46,2268,0.0,1.0
2021-04-30,33.3411,33.36,33.33,33.36,730,33.3411,33.36,33.33,33.36,730,0.0,1.0
2021-05-03,33.3894,33.39,33.37,33.37,31993,33.3894,33.39,33.37,33.37,31993,0.0,1.0
2021-05-04,33.2716,33.2716,33.19,33.19,196,33.2716,33.2716,33.19,33.19,196,0.0,1.0
2021-05-05,33.33,33.3483,33.33,33.34,3653,33.33,33.3483,33.33,33.34,3653,0.0,1.0
2021-05-06,33.4118,33.4118,33.295,33.31,3313,33.4118,33.4118,33.295,33.31,3313,0.0,1.0
2021-05-07,33.5261,33.5284,33.47,33.5284,3901,33.5261,33.5284,33.47,33.5284,3901,0.0,1.0
2021-05-10,33.4215,33.51,33.4215,33.5,2787,33.4215,33.51,33.4215,33.5,2787,0.0,1.0
2021-05-11,33.2502,33.32,33.21,33.21,2763,33.2502,33.32,33.21,33.21,2763,0.0,1.0
2021-05-12,32.8863,33.14,32.88,32.97,14803,32.8863,33.14,32.88,32.97,14803,0.0,1.0
2021-05-13,33.1702,33.1702,33.1,33.14,1026,33.1702,33.1702,33.1,33.14,1026,0.0,1.0
2021-05-14,33.4136,33.4136,33.3,33.3,3403,33.4136,33.4136,33.3,33.3,3403,0.0,1.0
2021-05-17,33.3384,33.35,33.25,33.28,3952,33.3384,33.35,33.25,33.28,3952,0.0,1.0
2021-05-18,33.2468,33.43,33.22,33.4,7818,33.2468,33.43,33.22,33.4,7818,0.0,1.0
2021-05-19,33.1551,33.21,33.025,33.03,1141,33.1551,33.21,33.025,33.03,1141,0.0,1.0
2021-05-20,33.3435,33.4,33.322,33.38,1511,33.3435,33.4,33.322,33.38,1511,0.0,1.0
2021-05-21,33.361,33.361,33.35,33.35,919,33.361,33.361,33.35,33.35,919,0.0,1.0
2021-05-24,33.48,33.61,33.48,33.61,4157,33.48,33.61,33.48,33.61,4157,0.0,1.0
2021-05-25,33.44,33.56,33.44,33.56,9166,33.44,33.56,33.44,33.56,9166,0.0,1.0
2021-05-26,33.5363,33.6,33.505,33.505,3482,33.5363,33.6,33.505,33.505,3482,0.0,1.0
2021-05-27,33.66,33.66,33.56,33.63,1913,33.66,33.66,33.56,33.63,1913,0.0,1.0
2021-05-28,33.6329,33.7,33.6329,33.69,2150,33.6329,33.7,33.6329,33.69,2150,0.0,1.0
2021-06-01,33.7,33.7,33.66,33.67,510602,33.7,33.7,33.66,33.67,510602,0.0,1.0
2021-06-02,33.7,33.7294,33.63,33.66,24399,33.7,33.7294,33.63,33.66,24399,0.0,1.0
2021-06-03,33.6293,33.7,33.6293,33.63,4119,33.6293,33.7,33.6293,33.63,4119,0.0,1.0
2021-06-04,33.74,33.74,33.74,33.74,1,33.74,33.74,33.74,33.74,1,0.0,1.0
2021-06-07,33.75,33.78,33.715,33.715,2525,33.75,33.78,33.715,33.715,2525,0.0,1.0
2021-06-08,33.7502,33.77,33.63,33.75,2350,33.7502,33.77,33.63,33.75,2350,0.0,1.0
2021-06-09,33.7197,33.81,33.68,33.701,4353,33.7197,33.81,33.68,33.701,4353,0.0,1.0
2021-06-10,33.8116,33.87,33.73,33.81,14122,33.8116,33.87,33.73,33.81,14122,0.0,1.0
2021-06-11,33.8156,33.88,33.75,33.88,1422,33.8156,33.88,33.75,33.88,1422,0.0,1.0
2021-06-14,33.8335,33.8335,33.7687,33.7687,285,33.8335,33.8335,33.7687,33.7687,285,0.0,1.0
2021-06-15,33.8026,33.82,33.75,33.75,818,33.8026,33.82,33.75,33.75,818,0.0,1.0
2021-06-16,33.7649,33.89,33.7649,33.86,18451,33.7649,33.89,33.7649,33.86,18451,0.0,1.0
2021-06-17,33.7749,33.7749,33.71,33.71,495,33.7749,33.7749,33.71,33.71,495,0.0,1.0
2021-06-18,33.6024,33.61,33.57,33.571,3233,33.6024,33.61,33.57,33.571,3233,0.0,1.0
2021-06-21,33.7324,33.75,33.67,33.6701,34643,33.7324,33.75,33.67,33.6701,34643,0.0,1.0
2021-06-22,33.8495,33.87,33.7582,33.77,7276,33.8495,33.87,33.7582,33.77,7276,0.0,1.0
2021-06-23,33.825,33.88,33.81,33.82,64936,33.825,33.88,33.81,33.82,64936,0.0,1.0
2021-06-24,33.9228,33.97,33.84,33.86,9010,33.9228,33.97,33.84,33.86,9010,0.0,1.0
2021-06-25,33.9602,33.9602,33.9602,33.9602,102,33.9602,33.9602,33.9602,33.9602,102,0.0,1.0
2021-06-28,33.9701,34.02,33.89,33.9,829,33.9701,34.02,33.89,33.9,829,0.0,1.0
2021-06-29,33.97,33.98,33.92,33.921,3591,33.97,33.98,33.92,33.921,3591,0.0,1.0
2021-06-30,33.9777,33.98,33.9676,33.98,1652,33.9777,33.98,33.9676,33.98,1652,0.0,1.0
2021-07-01,34.01,34.0699,33.97,33.98,5575,34.01,34.0699,33.97,33.98,5575,0.0,1.0
2021-07-02,34.0595,34.106,34.0373,34.05,609,34.0595,34.106,34.0373,34.05,609,0.0,1.0
2021-07-06,34.045,34.045,34.045,34.045,115,34.045,34.045,34.045,34.045,115,0.0,1.0
2021-07-07,34.0435,34.0435,33.97,33.98,1137,34.0435,34.0435,33.97,33.98,1137,0.0,1.0
2021-07-08,33.9443,33.9443,33.9,33.9,2779,33.9443,33.9443,33.9,33.9,2779,0.0,1.0
2021-07-09,34.0774,34.0774,34.0774,34.0774,1,34.0774,34.0774,34.0774,34.0774,1,0.0,1.0
2021-07-12,34.085,34.15,34.03,34.15,4470,34.085,34.15,34.03,34.15,4470,0.0,1.0
2021-07-13,34.06,34.1699,34.06,34.1699,2507,34.06,34.1699,34.06,34.1699,2507,0.0,1.0
2021-07-14,34.0701,34.08,34.022,34.022,566,34.0701,34.08,34.022,34.022,566,0.0,1.0
2021-07-15,34.0476,34.1199,33.97,33.97,2037,34.0476,34.1199,33.97,33.97,2037,0.0,1.0
2021-07-16,33.9791,34.04,33.9791,34.04,356,33.9791,34.04,33.9791,34.04,356,0.0,1.0
2021-07-19,33.7787,33.81,33.67,33.74,14467,33.7787,33.81,33.67,33.74,14467,0.0,1.0
2021-07-20,33.9842,33.9842,33.89,33.89,1157,33.9842,33.9842,33.89,33.89,1157,0.0,1.0
2021-07-21,34.055,34.058,33.91,33.91,1406,34.055,34.058,33.91,33.91,1406,0.0,1.0
2021-07-22,34.075,34.075,33.98,33.98,1486,34.075,34.075,33.98,33.98,1486,0.0,1.0
2021-07-23,34.1449,34.2,34.042,34.05,2425,34.1449,34.2,34.042,34.05,2425,0.0,1.0
2021-07-26,34.1508,34.1508,34.06,34.0979,2713,34.1508,34.1508,34.06,34.0979,2713,0.0,1.0
2021-07-27,34.1093,34.14,34.1093,34.14,537,34.1093,34.14,34.1093,34.14,537,0.0,1.0
2021-07-28,34.1371,34.1371,34.055,34.06,2218,34.1371,34.1371,34.055,34.06,2218,0.0,1.0
2021-07-29,34.0915,34.17,34.0915,34.17,3049,34.0915,34.17,34.0915,34.17,3049,0.0,1.0
2021-07-30,34.13,34.161,34.06,34.06,721,34.13,34.161,34.06,34.06,721,0.0,1.0
2021-08-02,34.11,34.11,34.11,34.11,151,34.11,34.11,34.11,34.11,151,0.0,1.0
2021-08-03,34.13,34.16,34.05,34.06,2155,34.13,34.16,34.05,34.06,2155,0.0,1.0
2021-08-04,34.1763,34.208,34.102,34.1355,2842,34.1763,34.208,34.102,34.1355,2842,0.0,1.0
2021-08-05,34.2002,34.2002,34.13,34.2,6739,34.2002,34.2002,34.13,34.2,6739,0.0,1.0
2021-08-06,34.1516,34.17,34.1516,34.17,2965,34.1516,34.17,34.1516,34.17,2965,0.0,1.0
2021-08-09,34.195,34.22,34.17,34.17,26578,34.195,34.22,34.17,34.17,26578,0.0,1.0
2021-08-10,34.245,34.245,34.18,34.19,2946,34.245,34.245,34.18,34.19,2946,0.0,1.0
2021-08-11,34.265,34.265,34.18,34.18,1265,34.265,34.265,34.18,34.18,1265,0.0,1.0
2021-08-12,34.29,34.29,34.21,34.22,10272,34.29,34.29,34.21,34.22,10272,0.0,1.0
2021-08-13,34.306,34.36,34.305,34.31,1372,34.306,34.36,34.305,34.31,1372,0.0,1.0
2021-08-16,34.3169,34.3169,34.2,34.2,841,34.3169,34.3169,34.2,34.2,841,0.0,1.0
2021-08-17,34.2748,34.29,34.2115,34.262,7327,34.2748,34.29,34.2115,34.262,7327,0.0,1.0
2021-08-18,34.1961,34.32,34.1961,34.32,378,34.1961,34.32,34.1961,34.32,378,0.0,1.0
2021-08-19,34.23,34.23,34.1,34.121,3974,34.23,34.23,34.1,34.121,3974,0.0,1.0
2021-08-20,34.275,34.275,34.275,34.275,2,34.275,34.275,34.275,34.275,2,0.0,1.0
2021-08-23,34.28,34.3298,34.26,34.3298,4722,34.28,34.3298,34.26,34.3298,4722,0.0,1.0
2021-08-24,34.3385,34.339,34.28,34.2801,13089,34.3385,34.339,34.28,34.2801,13089,0.0,1.0
2021-08-25,34.3457,34.3457,34.29,34.3,10628,34.3457,34.3457,34.29,34.3,10628,0.0,1.0
2021-08-26,34.305,34.33,34.26,34.27,3639,34.305,34.33,34.26,34.27,3639,0.0,1.0
2021-08-27,34.3698,34.4,34.32,34.32,1529,34.3698,34.4,34.32,34.32,1529,0.0,1.0
2021-08-30,34.377,34.41,34.3,34.3,23501,34.377,34.41,34.3,34.3,23501,0.0,1.0
2021-08-31,34.38,34.44,34.38,34.42,824,34.38,34.44,34.38,34.42,824,0.0,1.0
2021-09-01,34.37,34.37,34.36,34.36,494,34.37,34.37,34.36,34.36,494,0.0,1.0
2021-09-02,34.3951,34.405,34.36,34.361,2615,34.3951,34.405,34.36,34.361,2615,0.0,1.0
2021-09-03,34.4,34.46,34.39,34.46,879,34.4,34.46,34.39,34.46,879,0.0,1.0
2021-09-07,34.39,34.39,34.39,34.39,95,34.39,34.39,34.39,34.39,95,0.0,1.0
2021-09-08,34.395,34.395,34.34,34.38,2529,34.395,34.395,34.34,34.38,2529,0.0,1.0
2021-09-09,34.3832,34.4399,34.32,34.32,4521,34.3832,34.4399,34.32,34.32,4521,0.0,1.0
2021-09-10,34.3466,34.385,34.3466,34.385,157,34.3466,34.385,34.3466,34.385,157,0.0,1.0
2021-09-13,34.3451,34.3699,34.345,34.345,2420,34.3451,34.3699,34.345,34.345,2420,0.0,1.0
2021-09-14,34.32,34.35,34.32,34.35,18753,34.32,34.35,34.32,34.35,18753,0.0,1.0
2021-09-15,34.37,34.37,34.31,34.31,5517,34.37,34.37,34.31,34.31,5517,0.0,1.0
2021-09-16,34.4101,34.4101,34.36,34.38,2134,34.4101,34.4101,34.36,34.38,2134,0.0,1.0
2021-09-17,34.4,34.4,34.33,34.33,1147,34.4,34.4,34.33,34.33,1147,0.0,1.0
2021-09-20,34.21,34.3394,34.1764,34.3394,4120,34.21,34.3394,34.1764,34.3394,4120,0.0,1.0
2021-09-21,34.3105,34.36,34.26,34.3234,19723,34.3105,34.36,34.26,34.3234,19723,0.0,1.0
2021-09-22,34.3701,34.3701,34.27,34.27,13779,34.3701,34.3701,34.27,34.27,13779,0.0,1.0
2021-09-23,34.42,34.49,34.36,34.36,12763,34.42,34.49,34.36,34.36,12763,0.0,1.0
2021-09-24,34.44,34.49,34.3701,34.3701,14901,34.44,34.49,34.3701,34.3701,14901,0.0,1.0
2021-09-27,34.4351,34.4351,34.4,34.42,795,34.4351,34.4351,34.4,34.42,795,0.0,1.0
2021-09-28,34.3602,34.41,34.33,34.36,2609,34.3602,34.41,34.33,34.36,2609,0.0,1.0
2021-09-29,34.3757,34.3757,34.3101,34.356,608,34.3757,34.3757,34.3101,34.356,608,0.0,1.0
2021-09-30,34.3381,34.4111,34.3381,34.4111,1746,34.3381,34.4111,34.3381,34.4111,1746,0.0,1.0
2021-10-01,34.4243,34.47,34.31,34.33,3322,34.4243,34.47,34.31,34.33,3322,0.0,1.0
2021-10-04,34.3936,34.3936,34.32,34.385,982,34.3936,34.3936,34.32,34.385,982,0.0,1.0
2021-10-05,34.445,34.52,34.445,34.445,10332,34.445,34.52,34.445,34.445,10332,0.0,1.0
2021-10-06,34.4638,34.51,34.4,34.51,2957,34.4638,34.51,34.4,34.51,2957,0.0,1.0
2021-10-07,34.4728,34.54,34.4113,34.539,4147,34.4728,34.54,34.4113,34.539,4147,0.0,1.0
2021-10-08,34.4751,34.4751,34.475,34.475,351,34.4751,34.4751,34.475,34.475,351,0.0,1.0
2021-10-11,34.48,34.54,34.48,34.5399,1451,34.48,34.54,34.48,34.5399,1451,0.0,1.0
2021-10-12,34.485,34.545,34.485,34.54,20966,34.485,34.545,34.485,34.54,20966,0.0,1.0
2021-10-13,34.5349,34.5501,34.51,34.54,26506,34.5349,34.5501,34.51,34.54,26506,0.0,1.0
2021-10-14,34.485,34.52,34.4337,34.52,34048,34.485,34.52,34.4337,34.52,34048,0.0,1.0
2021-10-15,34.485,34.56,34.465,34.5,139224,34.485,34.56,34.465,34.5,139224,0.0,1.0
2021-10-18,34.605,34.63,34.35,34.49,117584,34.605,34.63,34.35,34.49,117584,0.0,1.0
2021-10-19,34.6875,34.71,34.6,34.62,114678,34.6875,34.71,34.6,34.62,114678,0.0,1.0
2021-10-20,34.7834,34.89,34.69,34.69,89831,34.7834,34.89,34.69,34.69,89831,0.0,1.0
2021-10-21,34.85,34.89,34.71,34.77,253464,34.85,34.89,34.71,34.77,253464,0.0,1.0
2021-10-22,34.8498,34.91,34.7001,34.825,69837,34.8498,34.91,34.7001,34.825,69837,0.0,1.0
2021-10-25,34.96,34.995,34.7555,34.79,84371,34.96,34.995,34.7555,34.79,84371,0.0,1.0
2021-10-26,34.97,35.08,34.8854,35.0499,53341,34.97,35.08,34.8854,35.0499,53341,0.0,1.0
2021-10-27,34.9,35.03,34.89,34.99,76944,34.9,35.03,34.89,34.99,76944,0.0,1.0
2021-10-28,35.05,35.1,34.9201,34.97,53738,35.05,35.1,34.9201,34.97,53738,0.0,1.0
2021-10-29,35.0443,35.09,34.91,34.91,42030,35.0443,35.09,34.91,34.91,42030,0.0,1.0
2021-11-01,35.0747,35.17,34.94,35.17,332794,35.0747,35.17,34.94,35.17,332794,0.0,1.0
2021-11-02,35.165,35.23,35.1,35.1,66187,35.165,35.23,35.1,35.1,66187,0.0,1.0
2021-11-03,35.2748,35.3299,35.07,35.2,26128,35.2748,35.3299,35.07,35.2,26128,0.0,1.0
2021-11-04,35.3357,35.42,35.23,35.23,70139,35.3357,35.42,35.23,35.23,70139,0.0,1.0
2021-11-05,35.41,35.48,35.315,35.48,17813,35.41,35.48,35.315,35.48,17813,0.0,1.0
2021-11-08,35.3799,35.48,35.3401,35.48,24340,35.3799,35.48,35.3401,35.48,24340,0.0,1.0
2021-11-09,35.328,35.54,35.2713,35.54,57719,35.328,35.54,35.2713,35.54,57719,0.0,1.0
2021-11-10,35.12,35.35,35.12,35.34,19197,35.12,35.35,35.12,35.34,19197,0.0,1.0
2021-11-11,35.2398,35.28,35.2,35.25,44376,35.2398,35.28,35.2,35.25,44376,0.0,1.0
2021-11-12,35.3748,35.425,35.285,35.32,16844,35.3748,35.425,35.285,35.32,16844,0.0,1.0
2021-11-15,35.36,35.44,35.33,35.44,37821,35.36,35.44,35.33,35.44,37821,0.0,1.0
2021-11-16,35.42,35.48,35.39,35.43,26138,35.42,35.48,35.39,35.43,26138,0.0,1.0
2021-11-17,35.3509,35.42,35.33,35.33,29259,35.3509,35.42,35.33,35.33,29259,0.0,1.0
2021-11-18,35.3971,35.45,35.275,35.42,5679,35.3971,35.45,35.275,35.42,5679,0.0,1.0
2021-11-19,35.3449,35.45,35.33,35.39,60784,35.3449,35.45,35.33,35.39,60784,0.0,1.0
2021-11-22,35.28,35.5,35.28,35.45,40859,35.28,35.5,35.28,35.45,40859,0.0,1.0
2021-11-23,35.33,35.33,35.15,35.32,49879,35.33,35.33,35.15,35.32,49879,0.0,1.0
2021-11-24,35.24,35.37,35.18,35.18,133862,35.24,35.37,35.18,35.18,133862,0.0,1.0
2021-11-26,34.8293,35.12,34.8293,35.12,12943,34.8293,35.12,34.8293,35.12,12943,0.0,1.0
2021-11-29,35.21,35.25,35.0,35.13,23021,35.21,35.25,35.0,35.13,23021,0.0,1.0
2021-11-30,34.78,35.06,34.7,35.06,26212,34.78,35.06,34.7,35.06,26212,0.0,1.0
2021-12-01,34.54,35.09,34.53,35.04,22295,34.54,35.09,34.53,35.04,22295,0.0,1.0
2021-12-02,34.74,34.8,34.66,34.68,3668,34.74,34.8,34.66,34.68,3668,0.0,1.0
2021-12-03,34.49,34.72,34.355,34.72,17946,34.49,34.72,34.355,34.72,17946,0.0,1.0
2021-12-06,34.77,34.885,34.57,34.63,43259,34.77,34.885,34.57,34.63,43259,0.0,1.0
2021-12-07,35.22,35.33,35.03,35.03,11809,35.22,35.33,35.03,35.03,11809,0.0,1.0
2021-12-08,35.33,35.37,35.27,35.28,119810,35.33,35.37,35.27,35.28,119810,0.0,1.0
2021-12-09,35.26,35.35,35.25,35.35,23414,35.26,35.35,35.25,35.35,23414,0.0,1.0
2021-12-10,35.48,35.48,35.345,35.38,21185,35.48,35.48,35.345,35.38,21185,0.0,1.0
2021-12-13,35.24,35.4,35.19,35.4,7142,35.24,35.4,35.19,35.4,7142,0.0,1.0
2021-12-14,35.09,35.13,35.01,35.13,8871,35.09,35.13,35.01,35.13,8871,0.0,1.0
2021-12-15,35.399,35.399,35.01,35.19,8737,35.399,35.399,35.01,35.19,8737,0.0,1.0
2021-12-16,35.2322,35.4599,35.21,35.3501,6761,35.2322,35.4599,35.21,35.3501,6761,0.0,1.0
2021-12-17,35.04,35.21,35.01,35.03,8198,35.04,35.21,35.01,35.03,8198,0.0,1.0
2021-12-20,34.81,34.81,34.61,34.77,12573,34.81,34.81,34.61,34.77,12573,0.0,1.0
2021-12-21,35.13,35.18,34.94,34.94,5412,35.13,35.18,34.94,34.94,5412,0.0,1.0
2021-12-22,35.43,35.43,35.2,35.22,26169,35.43,35.43,35.2,35.22,26169,0.0,1.0
2021-12-23,35.51,35.56,35.43,35.47,12380,35.51,35.56,35.43,35.47,12380,0.0,1.0
2021-12-27,35.64,35.69,35.47,35.47,14069,35.64,35.69,35.47,35.47,14069,0.0,1.0
2021-12-28,35.685,35.75,35.685,35.74,996,35.685,35.75,35.685,35.74,996,0.0,1.0
2021-12-29,35.7,35.72,35.7,35.72,1190,35.7,35.72,35.7,35.72,1190,0.0,1.0
2021-12-30,35.65,35.79,35.65,35.73,5344,35.65,35.79,35.65,35.73,5344,0.0,1.0
2021-12-31,35.72,35.75,35.61,35.62,3312,35.72,35.75,35.61,35.62,3312,0.0,1.0
2022-01-03,35.84,35.84,35.7,35.7,24690,35.84,35.84,35.7,35.7,24690,0.0,1.0
2022-01-04,35.83,35.8691,35.7266,35.81,14121,35.83,35.8691,35.7266,35.81,14121,0.0,1.0
2022-01-05,35.48,35.77,35.48,35.7,20319,35.48,35.77,35.48,35.7,20319,0.0,1.0
2022-01-06,35.44,35.53,35.4,35.46,9896,35.44,35.53,35.4,35.46,9896,0.0,1.0
2022-01-07,35.32,35.45,35.32,35.38,16415,35.32,35.45,35.32,35.38,16415,0.0,1.0
2022-01-10,35.4,35.4,35.06,35.18,3413,35.4,35.4,35.06,35.18,3413,0.0,1.0
2022-01-11,35.6,35.6,35.31,35.31,1951,35.6,35.6,35.31,35.31,1951,0.0,1.0
2022-01-12,35.6272,35.65,35.57,35.57,1268,35.6272,35.65,35.57,35.57,1268,0.0,1.0
2022-01-13,35.3343,35.5701,35.3343,35.5701,505,35.3343,35.5701,35.3343,35.5701,505,0.0,1.0
2022-01-14,35.35,35.35,35.17,35.22,34863,35.35,35.35,35.17,35.22,34863,0.0,1.0
2022-01-18,34.9883,35.1288,34.97,35.09,11113,34.9883,35.1288,34.97,35.09,11113,0.0,1.0
2022-01-19,34.8486,35.11,34.8486,35.11,28775,34.8486,35.11,34.8486,35.11,28775,0.0,1.0
2022-01-20,34.6,35.1,34.6,35.09,9638,34.6,35.1,34.6,35.09,9638,0.0,1.0
2022-01-21,34.1721,34.5882,34.1721,34.55,45002,34.1721,34.5882,34.1721,34.55,45002,0.0,1.0
2022-01-24,34.2153,34.2153,33.22,33.86,23880,34.2153,34.2153,33.22,33.86,23880,0.0,1.0
2022-01-25,33.9601,34.05,33.5312,33.5312,81373,33.9601,34.05,33.5312,33.5312,81373,0.0,1.0
2022-01-26,33.98,34.48,33.8197,34.24,102807,33.98,34.48,33.8197,34.24,102807,0.0,1.0
2022-01-27,33.89,34.259,33.78,34.16,53678,33.89,34.259,33.78,34.16,53678,0.0,1.0
2022-01-28,34.42,34.42,33.7,33.7,16735,34.42,34.42,33.7,33.7,16735,0.0,1.0
2022-01-31,34.8,34.82,34.4,34.4,18060,34.8,34.82,34.4,34.4,18060,0.0,1.0
2022-02-01,34.9524,34.9524,34.73,34.73,1571,34.9524,34.9524,34.73,34.73,1571,0.0,1.0
2022-02-02,35.135,35.165,34.9678,35.0,7716,35.135,35.165,34.9678,35.0,7716,0.0,1.0
2022-02-03,34.62,34.82,34.62,34.73,3021,34.62,34.82,34.62,34.73,3021,0.0,1.0
2022-02-04,34.7294,34.899,34.47,34.62,25951,34.7294,34.899,34.47,34.62,25951,0.0,1.0
2022-02-07,34.66,34.82,34.64,34.81,11774,34.66,34.82,34.64,34.81,11774,0.0,1.0
2022-02-08,34.8602,34.8899,34.58,34.65,27070,34.8602,34.8899,34.58,34.65,27070,0.0,1.0
2022-02-09,35.16,35.18,34.96,34.96,10615,35.16,35.18,34.96,34.96,10615,0.0,1.0
2022-02-10,34.7229,35.18,34.7229,34.96,16668,34.7229,35.18,34.7229,34.96,16668,0.0,1.0
2022-02-11,34.36,34.78,34.2358,34.73,66728,34.36,34.78,34.2358,34.73,66728,0.0,1.0
2022-02-14,34.24,34.31,34.0401,34.3,16132,34.24,34.31,34.0401,34.3,16132,0.0,1.0
2022-02-15,34.5951,34.61,34.48,34.5836,8337,34.5951,34.61,34.48,34.5836,8337,0.0,1.0
2022-02-16,34.7,34.74,34.44,34.44,29611,34.7,34.74,34.44,34.44,29611,0.0,1.0
2022-02-17,34.21,34.44,34.18,34.36,40372,34.21,34.44,34.18,34.36,40372,0.0,1.0
2022-02-18,34.06,34.1699,33.9399,34.11,5188,34.06,34.1699,33.9399,34.11,5188,0.0,1.0
2022-02-22,33.83,34.03,33.65,33.83,22655,33.83,34.03,33.65,33.83,22655,0.0,1.0
2022-02-23,33.41,34.01,33.4,34.01,45958,33.41,34.01,33.4,34.01,45958,0.0,1.0
2022-02-24,33.7,33.71,32.65,32.65,25112,33.7,33.71,32.65,32.65,25112,0.0,1.0
2022-02-25,34.2177,34.26,33.79,33.85,21418,34.2177,34.26,33.79,33.85,21418,0.0,1.0
2022-02-28,34.2,34.2597,33.83,33.83,29023,34.2,34.2597,33.83,33.83,29023,0.0,1.0
2022-03-01,33.746,34.1599,33.68,34.1599,29522,33.746,34.1599,33.68,34.1599,29522,0.0,1.0
2022-03-02,34.19,34.2899,33.97,33.9799,13053,34.19,34.2899,33.97,33.9799,13053,0.0,1.0
2022-03-03,34.0665,34.2661,33.99,34.2661,7084,34.0665,34.2661,33.99,34.2661,7084,0.0,1.0
2022-03-04,33.9094,33.9094,33.6601,33.85,3041,33.9094,33.9094,33.6601,33.85,3041,0.0,1.0
2022-03-07,33.16,33.64,33.16,33.64,13261,33.16,33.64,33.16,33.64,13261,0.0,1.0
2022-03-08,33.11,33.35,33.03,33.15,3538,33.11,33.35,33.03,33.15,3538,0.0,1.0
2022-03-09,33.68,33.7092,33.521,33.56,1338,33.68,33.7092,33.521,33.56,1338,0.0,1.0
2022-03-10,33.59,33.6,33.2752,33.42,4594,33.59,33.6,33.2752,33.42,4594,0.0,1.0
2022-03-11,33.27,33.65,33.27,33.65,14618,33.27,33.65,33.27,33.65,14618,0.0,1.0
2022-03-14,33.11,33.51,33.0101,33.35,33629,33.11,33.51,33.0101,33.35,33629,0.0,1.0
2022-03-15,33.61,33.61,33.16,33.16,6375,33.61,33.61,33.16,33.16,6375,0.0,1.0
2022-03-16,34.14,34.14,33.72,33.9299,11678,34.14,34.14,33.72,33.9299,11678,0.0,1.0
2022-03-17,34.42,34.42,34.0001,34.0001,512930,34.42,34.42,34.0001,34.0001,512930,0.0,1.0
2022-03-18,34.6,34.62,34.21,34.21,42967,34.6,34.62,34.21,34.21,42967,0.0,1.0
2022-03-21,34.64,34.72,34.5004,34.56,24253,34.64,34.72,34.5004,34.56,24253,0.0,1.0
2022-03-22,34.8791,34.92,34.8201,34.875,38231,34.8791,34.92,34.8201,34.875,38231,0.0,1.0
2022-03-23,34.57,34.83,34.57,34.71,325828,34.57,34.83,34.57,34.71,325828,0.0,1.0
2022-03-24,34.9,34.9,34.67,34.67,8848,34.9,34.9,34.67,34.67,8848,0.0,1.0
2022-03-25,35.0,35.05,34.8701,34.94,19851,35.0,35.05,34.8701,34.94,19851,0.0,1.0
2022-03-28,35.22,35.22,34.94,35.025,142861,35.22,35.22,34.94,35.025,142861,0.0,1.0
2022-03-29,35.41,35.44,35.27,35.28,23902,35.41,35.44,35.27,35.28,23902,0.0,1.0
2022-03-30,35.2501,35.41,35.25,35.41,46268,35.2501,35.41,35.25,35.41,46268,0.0,1.0
2022-03-31,34.99,35.32,34.99,35.32,15459,34.99,35.32,34.99,35.32,15459,0.0,1.0
2022-04-01,34.99,35.06,34.91,35.06,13741,34.99,35.06,34.91,35.06,13741,0.0,1.0
2022-04-04,35.2075,35.24,35.025,35.025,3628,35.2075,35.24,35.025,35.025,3628,0.0,1.0
2022-04-05,34.98,35.27,34.98,35.09,8567,34.98,35.27,34.98,35.09,8567,0.0,1.0
2022-04-06,34.79,34.83,34.64,34.6849,100255,34.79,34.83,34.64,34.6849,100255,0.0,1.0
2022-04-07,34.9,34.96,34.63,34.79,11662,34.9,34.96,34.63,34.79,11662,0.0,1.0
2022-04-08,34.74,34.92,34.74,34.915,5514,34.74,34.92,34.74,34.915,5514,0.0,1.0
2022-04-11,34.47,34.569,34.47,34.55,1955,34.47,34.569,34.47,34.55,1955,0.0,1.0
2022-04-12,34.4,34.6,34.25,34.58,4576,34.4,34.6,34.25,34.58,4576,0.0,1.0
2022-04-13,34.61,34.61,34.37,34.387,15356,34.61,34.61,34.37,34.387,15356,0.0,1.0
2022-04-14,34.35,34.6,34.35,34.6,4238,34.35,34.6,34.35,34.6,4238,0.0,1.0
2022-04-18,34.2976,34.4097,34.251,34.3501,9256,34.2976,34.4097,34.251,34.3501,9256,0.0,1.0
2022-04-19,34.735,34.77,34.3356,34.3356,30655,34.735,34.77,34.3356,34.3356,30655,0.0,1.0
2022-04-20,34.71,34.85,34.62,34.7501,877068,34.71,34.85,34.62,34.7501,877068,0.0,1.0
2022-04-21,34.3712,34.95,34.34,34.72,31746,34.3712,34.95,34.34,34.72,31746,0.0,1.0
2022-04-22,33.7588,34.38,33.7588,34.38,10679,33.7588,34.38,33.7588,34.38,10679,0.0,1.0
2022-04-25,33.92,33.92,33.4201,33.57,38626,33.92,33.92,33.4201,33.57,38626,0.0,1.0
2022-04-26,33.2541,33.57,33.2541,33.4401,21538,33.2541,33.57,33.2541,33.4401,21538,0.0,1.0
2022-04-27,33.2562,33.58,33.2,33.46,43839,33.2562,33.58,33.2,33.46,43839,0.0,1.0
2022-04-28,33.7768,33.91,33.315,33.56,12618,33.7768,33.91,33.315,33.56,12618,0.0,1.0
2022-04-29,32.99,33.66,32.99,33.65,6813,32.99,33.66,32.99,33.65,6813,0.0,1.0
2022-05-02,33.18,33.18,32.62,32.92,9088,33.18,33.18,32.62,32.92,9088,0.0,1.0
2022-05-03,33.2646,33.32,33.161,33.1681,6764,33.2646,33.32,33.161,33.1681,6764,0.0,1.0
2022-05-04,33.93,33.93,33.12,33.2444,16082,33.93,33.93,33.12,33.2444,16082,0.0,1.0
2022-05-05,33.12,33.62,32.91,33.62,31696,33.12,33.62,32.91,33.62,31696,0.0,1.0
2022-05-06,33.04,33.04,32.8,32.9,7802,33.04,33.04,32.8,32.9,7802,0.0,1.0
2022-05-09,32.23,32.66,32.18,32.57,144903,32.23,32.66,32.18,32.57,144903,0.0,1.0
2022-05-10,32.3387,32.69,32.16,32.69,15089,32.3387,32.69,32.16,32.69,15089,0.0,1.0
2022-05-11,32.0266,32.5792,32.0266,32.38,11804,32.0266,32.5792,32.0266,32.38,11804,0.0,1.0
2022-05-12,32.09,32.14,31.7,31.91,16085,32.09,32.14,31.7,31.91,16085,0.0,1.0
2022-05-13,32.53,32.57,32.21,32.21,5302,32.53,32.57,32.21,32.21,5302,0.0,1.0
2022-05-16,32.4582,32.6,32.41,32.49,11329,32.4582,32.6,32.41,32.49,11329,0.0,1.0
2022-05-17,32.8806,32.9078,32.76,32.88,6845,32.8806,32.9078,32.76,32.88,6845,0.0,1.0
2022-05-18,32.0162,32.56,31.97,32.55,17986,32.0162,32.56,31.97,32.55,17986,0.0,1.0
2022-05-19,31.9639,32.08,31.8809,31.909,5527,31.9639,32.08,31.8809,31.909,5527,0.0,1.0
2022-05-20,31.97,32.14,31.46,32.09,34039,31.97,32.14,31.46,32.09,34039,0.0,1.0
2022-05-23,32.3178,32.3537,32.05,32.16,17886,32.3178,32.3537,32.05,32.16,17886,0.0,1.0
2022-05-24,32.158,32.158,31.87,32.14,12239,32.158,32.158,31.87,32.14,12239,0.0,1.0
2022-05-25,32.3725,32.3725,32.19,32.25,476777,32.3725,32.3725,32.19,32.25,476777,0.0,1.0
2022-05-26,32.7916,32.8005,32.51,32.51,2201,32.7916,32.8005,32.51,32.51,2201,0.0,1.0
2022-05-27,33.26,33.26,33.1037,33.1037,3464,33.26,33.26,33.1037,33.1037,3464,0.0,1.0
2022-05-31,33.161,33.3,33.05,33.15,40103,33.161,33.3,33.05,33.15,40103,0.0,1.0
2022-06-01,32.98,33.21,32.97,33.21,45571,32.98,33.21,32.97,33.21,45571,0.0,1.0
2022-06-02,33.3701,33.399,33.1015,33.1015,8742,33.3701,33.399,33.1015,33.1015,8742,0.0,1.0
2022-06-03,33.11,33.2,33.01,33.2,15041,33.11,33.2,33.01,33.2,15041,0.0,1.0
2022-06-06,33.1409,33.195,33.0877,33.195,2030,33.1409,33.195,33.0877,33.195,2030,0.0,1.0
2022-06-07,33.3135,33.3135,33.1,33.1,3917,33.3135,33.3135,33.1,33.1,3917,0.0,1.0
2022-06-08,33.1176,33.26,33.1176,33.26,1288,33.1176,33.26,33.1176,33.26,1288,0.0,1.0
2022-06-09,32.653,33.12,32.653,33.08,17450,32.653,33.12,32.653,33.08,17450,0.0,1.0
2022-06-10,32.0579,32.1537,32.02,32.1316,27547,32.0579,32.1537,32.02,32.1316,27547,0.0,1.0
2022-06-13,31.1743,31.45,31.1743,31.42,6114,31.1743,31.45,31.1743,31.42,6114,0.0,1.0
2022-06-14,31.1861,31.2716,31.0,31.2716,3404,31.1861,31.2716,31.0,31.2716,3404,0.0,1.0
2022-06-15,31.5712,31.5712,31.33,31.44,4690,31.5712,31.5712,31.33,31.44,4690,0.0,1.0
2022-06-16,30.82,30.86,30.7019,30.78,5299,30.82,30.86,30.7019,30.78,5299,0.0,1.0
2022-06-17,30.9154,31.04,30.67,30.9008,19779,30.9154,31.04,30.67,30.9008,19779,0.0,1.0
2022-06-21,31.4103,31.489,31.32,31.32,11832,31.4103,31.489,31.32,31.32,11832,0.0,1.0
2022-06-22,31.4543,31.52,31.39,31.44,6494,31.4543,31.52,31.39,31.44,6494,0.0,1.0
2022-06-23,31.6007,31.6007,31.3607,31.529,8356,31.6007,31.6007,31.3607,31.529,8356,0.0,1.0
2022-06-24,32.18,32.18,32.0372,32.05,2159,32.18,32.18,32.0372,32.05,2159,0.0,1.0
2022-06-27,32.1564,32.32,32.1564,32.32,5959,32.1564,32.32,32.1564,32.32,5959,0.0,1.0
2022-06-28,31.7946,32.299,31.7946,32.299,2572,31.7946,32.299,31.7946,32.299,2572,0.0,1.0
2022-06-29,31.7806,31.825,31.71,31.825,4548,31.7806,31.825,31.71,31.825,4548,0.0,1.0
2022-06-30,31.5539,31.73,31.41,31.4145,2621,31.5539,31.73,31.41,31.4145,2621,0.0,1.0
2022-07-01,31.84,31.84,31.51,31.55,1574,31.84,31.84,31.51,31.55,1574,0.0,1.0
2022-07-05,31.8586,31.8586,31.43,31.435,3237,31.8586,31.8586,31.43,31.435,3237,0.0,1.0
2022-07-06,31.9467,32.019,31.76,31.76,1725,31.9467,32.019,31.76,31.76,1725,0.0,1.0
2022-07-07,32.253,32.253,32.05,32.05,3786,32.253,32.253,32.05,32.05,3786,0.0,1.0
2022-07-08,32.2772,32.32,32.2772,32.32,2055,32.2772,32.32,32.2772,32.32,2055,0.0,1.0
2022-07-11,32.0175,32.1585,32.0175,32.079,73077,32.0175,32.1585,32.0175,32.079,73077,0.0,1.0
2022-07-12,31.8709,32.1,31.8601,32.07,3933,31.8709,32.1,31.8601,32.07,3933,0.0,1.0
2022-07-13,31.84,31.86,31.5656,31.66,4683,31.84,31.86,31.5656,31.66,4683,0.0,1.0
2022-07-14,31.7443,31.7443,31.3629,31.48,1190,31.7443,31.7443,31.3629,31.48,1190,0.0,1.0
2022-07-15,32.1224,32.1224,32.0,32.0,3674,32.1224,32.1224,32.0,32.0,3674,0.0,1.0
2022-07-18,32.02,32.2699,31.9531,32.2699,7579,32.02,32.2699,31.9531,32.2699,7579,0.0,1.0
2022-07-19,32.498,32.52,32.17,32.17,867,32.498,32.52,32.17,32.17,867,0.0,1.0
2022-07-20,32.6031,32.68,32.545,32.545,5055,32.6031,32.68,32.545,32.545,5055,0.0,1.0
2022-07-21,32.7883,32.81,32.62,32.669,4596,32.7883,32.81,32.62,32.669,4596,0.0,1.0
2022-07-22,32.6,32.74,32.55,32.74,55230,32.6,32.74,32.55,32.74,55230,0.0,1.0
2022-07-25,32.6751,32.6751,32.58,32.59,8762,32.6751,32.6751,32.58,32.59,8762,0.0,1.0
2022-07-26,32.478,32.55,32.4,32.55,4591,32.478,32.55,32.4,32.55,4591,0.0,1.0
2022-07-27,32.9684,32.98,32.73,32.755,2253,32.9684,32.98,32.73,32.755,2253,0.0,1.0
2022-07-28,33.1704,33.1764,33.05,33.05,1448,33.1704,33.1764,33.05,33.05,1448,0.0,1.0
2022-07-29,33.4113,33.42,33.32,33.33,12693,33.4113,33.42,33.32,33.33,12693,0.0,1.0
2022-08-01,33.34,33.43,33.3042,33.32,135217,33.34,33.43,33.3042,33.32,135217,0.0,1.0
2022-08-02,33.21,33.4299,33.21,33.23,4866,33.21,33.4299,33.21,33.23,4866,0.0,1.0
2022-08-03,33.5096,33.5096,33.4,33.41,4276,33.5096,33.5096,33.4,33.41,4276,0.0,1.0
2022-08-04,33.466,33.515,33.44,33.455,2003,33.466,33.515,33.44,33.455,2003,0.0,1.0
2022-08-05,33.4602,33.47,33.39,33.4579,1477,33.4602,33.47,33.39,33.4579,1477,0.0,1.0
2022-08-08,33.4561,33.68,33.4501,33.65,60577,33.4561,33.68,33.4501,33.65,60577,0.0,1.0
2022-08-09,33.3811,33.43,33.3811,33.428,4609,33.3811,33.43,33.3811,33.428,4609,0.0,1.0
2022-08-10,33.7488,33.8,33.7098,33.75,648,33.7488,33.8,33.7098,33.75,648,0.0,1.0
2022-08-11,33.7445,33.8175,33.7445,33.8175,1357,33.7445,33.8175,33.7445,33.8175,1357,0.0,1.0
2022-08-12,34.0261,34.0261,33.817,33.817,4413,34.0261,34.0261,33.817,33.817,4413,0.0,1.0
2022-08-15,34.0985,34.16,33.9702,33.98,4855,34.0985,34.16,33.9702,33.98,4855,0.0,1.0
2022-08-16,34.1391,34.19,34.047,34.067,15304,34.1391,34.19,34.047,34.067,15304,0.0,1.0
2022-08-17,34.05,34.06,34.02,34.06,7094,34.05,34.06,34.02,34.06,7094,0.0,1.0
2022-08-18,34.0408,34.08,33.9401,34.08,52013,34.0408,34.08,33.9401,34.08,52013,0.0,1.0
2022-08-19,33.8362,33.96,33.79,33.96,11317,33.8362,33.96,33.79,33.96,11317,0.0,1.0
2022-08-22,33.5042,33.5795,33.44,33.5795,7108,33.5042,33.5795,33.44,33.5795,7108,0.0,1.0
2022-08-23,33.4917,33.59,33.43,33.56,9144,33.4917,33.59,33.43,33.56,9144,0.0,1.0
2022-08-24,33.5371,33.5371,33.47,33.48,15303,33.5371,33.5371,33.47,33.48,15303,0.0,1.0
2022-08-25,33.7407,33.7407,33.56,33.571,4206,33.7407,33.7407,33.56,33.571,4206,0.0,1.0
2022-08-26,33.235,33.39,33.235,33.39,831,33.235,33.39,33.235,33.39,831,0.0,1.0
2022-08-29,33.08,33.25,33.07,33.14,4110,33.08,33.25,33.07,33.14,4110,0.0,1.0
2022-08-30,32.959,33.0,32.92,32.92,500,32.959,33.0,32.92,32.92,500,0.0,1.0
2022-08-31,32.9129,33.03,32.9129,32.96,1425,32.9129,33.03,32.9129,32.96,1425,0.0,1.0
2022-09-01,32.92,32.92,32.74,32.82,5474,32.92,32.92,32.74,32.82,5474,0.0,1.0
2022-09-02,32.7595,33.13,32.7595,33.13,287,32.7595,33.13,32.7595,33.13,287,0.0,1.0
2022-09-06,32.7016,32.85,32.7016,32.85,391,32.7016,32.85,32.7016,32.85,391,0.0,1.0
2022-09-07,33.0816,33.0816,32.99,33.03,7172,33.0816,33.0816,32.99,33.03,7172,0.0,1.0
2022-09-08,33.2011,33.2011,32.98,33.149,1151,33.2011,33.2011,32.98,33.149,1151,0.0,1.0
2022-09-09,33.43,33.5099,33.41,33.43,13628,33.43,33.5099,33.41,33.43,13628,0.0,1.0
2022-09-12,33.5896,33.61,33.5492,33.58,30558,33.5896,33.61,33.5492,33.58,30558,0.0,1.0
2022-09-13,32.8993,33.23,32.8993,33.23,27548,32.8993,33.23,32.8993,33.23,27548,0.0,1.0
2022-09-14,32.9557,32.9557,32.77,32.9401,3409,32.9557,32.9557,32.77,32.9401,3409,0.0,1.0
2022-09-15,32.7861,33.009,32.7861,33.009,1462,32.7861,33.009,32.7861,33.009,1462,0.0,1.0
2022-09-16,32.65,32.65,32.46,32.47,1912,32.65,32.65,32.46,32.47,1912,0.0,1.0
2022-09-19,32.85,32.85,32.6699,32.6699,7128,32.85,32.85,32.6699,32.6699,7128,0.0,1.0
2022-09-20,32.5893,32.65,32.44,32.58,61441,32.5893,32.65,32.44,32.58,61441,0.0,1.0
2022-09-21,32.2811,32.85,32.2811,32.67,1090974,32.2811,32.85,32.2811,32.67,1090974,0.0,1.0
2022-09-22,32.02,32.19,31.921,32.01,57676,32.02,32.19,31.921,32.01,57676,0.0,1.0
2022-09-23,31.4957,31.62,31.2775,31.62,9733,31.4957,31.62,31.2775,31.62,9733,0.0,1.0
2022-09-26,31.35,31.605,31.275,31.53,12987,31.35,31.605,31.275,31.53,12987,0.0,1.0
2022-09-27,31.2559,31.531,31.07,31.51,11018,31.2559,31.531,31.07,31.51,11018,0.0,1.0
2022-09-28,31.8229,31.91,31.31,31.31,17976,31.8229,31.91,31.31,31.31,17976,0.0,1.0
2022-09-29,31.2222,31.29,30.99,31.08,31509,31.2222,31.29,30.99,31.08,31509,0.0,1.0
2022-09-30,30.8361,31.305,30.8361,31.305,11105,30.8361,31.305,30.8361,31.305,11105,0.0,1.0
2022-10-03,31.57,31.6425,31.32,31.35,9641,31.57,31.6425,31.32,31.35,9641,0.0,1.0
2022-10-04,32.3193,32.35,31.9,31.9,20211,32.3193,32.35,31.9,31.9,20211,0.0,1.0
2022-10-05,32.281,32.42,31.98,32.11,25335,32.281,32.42,31.98,32.11,25335,0.0,1.0
2022-10-06,32.09,32.25,32.06,32.25,14079,32.09,32.25,32.06,32.25,14079,0.0,1.0
2022-10-07,31.25,31.77,31.14,31.77,12080,31.25,31.77,31.14,31.77,12080,0.0,1.0
2022-10-10,31.14,31.26,30.89,31.26,15151,31.14,31.26,30.89,31.26,15151,0.0,1.0
2022-10-11,30.8702,31.26,30.85,30.94,9205,30.8702,31.26,30.85,30.94,9205,0.0,1.0
2022-10-12,30.7984,30.99,30.7984,30.93,30774,30.7984,30.99,30.7984,30.93,30774,0.0,1.0
2022-10-13,31.53,31.57,30.25,30.25,48866,31.53,31.57,30.25,30.25,48866,0.0,1.0
2022-10-14,30.8361,31.7,30.8361,31.7,13939,30.8361,31.7,30.8361,31.7,13939,0.0,1.0
2022-10-17,31.5733,31.68,31.33,31.34,26221,31.5733,31.68,31.33,31.34,26221,0.0,1.0
2022-10-18,31.87,32.26,31.67,32.26,46619,31.87,32.26,31.67,32.26,46619,0.0,1.0
2022-10-19,31.6751,31.87,31.56,31.79,47361,31.6751,31.87,31.56,31.79,47361,0.0,1.0
2022-10-20,31.4888,31.99,31.4,31.7,125543,31.4888,31.99,31.4,31.7,125543,0.0,1.0
2022-10-21,32.18,32.22,31.31,31.48,684545,32.18,32.22,31.31,31.48,684545,0.0,1.0
2022-10-24,32.35,32.48,32.05,32.34,1369170,32.35,32.48,32.05,32.34,1369170,0.0,1.0
2022-10-25,32.73,32.93,32.38,32.4,234922,32.73,32.93,32.38,32.4,234922,0.0,1.0
2022-10-26,32.64,32.9,32.52,32.58,2451391,32.64,32.9,32.52,32.58,2451391,0.0,1.0
2022-10-27,32.5051,32.76,32.4781,32.67,303373,32.5051,32.76,32.4781,32.67,303373,0.0,1.0
2022-10-28,33.02,33.03,32.445,32.445,197253,33.02,33.03,32.445,32.445,197253,0.0,1.0
2022-10-31,32.889,32.98,32.81,32.86,169592,32.889,32.98,32.81,32.86,169592,0.0,1.0
2022-11-01,32.83,33.1,32.7331,33.04,93578,32.83,33.1,32.7331,33.04,93578,0.0,1.0
2022-11-02,32.2096,33.0,32.2096,32.77,215313,32.2096,33.0,32.2096,32.77,215313,0.0,1.0
2022-11-03,32.0,32.165,31.89,32.02,164467,32.0,32.165,31.89,32.02,164467,0.0,1.0
2022-11-04,32.34,32.48,31.96,32.43,90645,32.34,32.48,31.96,32.43,90645,0.0,1.0
2022-11-07,32.57,32.58,32.275,32.42,134378,32.57,32.58,32.275,32.42,134378,0.0,1.0
2022-11-08,32.67,32.85,32.41,32.64,596302,32.67,32.85,32.41,32.64,596302,0.0,1.0
2022-11-09,32.22,32.59,32.17,32.48,100216,32.22,32.59,32.17,32.48,100216,0.0,1.0
2022-11-10,33.39,33.435,32.9761,33.06,226944,33.39,33.435,32.9761,33.06,226944,0.0,1.0
2022-11-11,33.61,33.67,33.35,33.51,154130,33.61,33.67,33.35,33.51,154130,0.0,1.0
2022-11-14,33.49,33.759,33.49,33.63,63326,33.49,33.759,33.49,33.63,63326,0.0,1.0
2022-11-15,33.67,33.8699,33.47,33.75,27467,33.67,33.8699,33.47,33.75,27467,0.0,1.0
2022-11-16,33.49,33.625,33.46,33.59,22497,33.49,33.625,33.46,33.59,22497,0.0,1.0
2022-11-17,33.42,33.445,33.22,33.25,27831,33.42,33.445,33.22,33.25,27831,0.0,1.0
2022-11-18,33.59,33.66,33.38,33.66,26948,33.59,33.66,33.38,33.66,26948,0.0,1.0
2022-11-21,33.5,33.539,33.39,33.52,21274,33.5,33.539,33.39,33.52,21274,0.0,1.0
2022-11-22,33.79,33.8,33.5301,33.64,24628,33.79,33.8,33.5301,33.64,24628,0.0,1.0
2022-11-23,33.93,34.0,33.785,33.785,64085,33.93,34.0,33.785,33.785,64085,0.0,1.0
2022-11-25,33.9552,34.02,33.9355,33.98,5436,33.9552,34.02,33.9355,33.98,5436,0.0,1.0
2022-11-28,33.65,33.84,33.56,33.75,26240,33.65,33.84,33.56,33.75,26240,0.0,1.0
2022-11-29,33.579,33.69,33.49,33.63,19830,33.579,33.69,33.49,33.63,19830,0.0,1.0
2022-11-30,34.26,34.27,33.502,33.61,20584,34.26,34.27,33.502,33.61,20584,0.0,1.0
2022-12-01,34.27,34.32,34.14,34.267,91603,34.27,34.32,34.14,34.267,91603,0.0,1.0
2022-12-02,34.25,34.28,34.0991,34.1,97381,34.25,34.28,34.0991,34.1,97381,0.0,1.0
2022-12-05,33.8688,34.15,33.8,34.15,37683,33.8688,34.15,33.8,34.15,37683,0.0,1.0
2022-12-06,33.53,33.85,33.4101,33.85,17535,33.53,33.85,33.4101,33.85,17535,0.0,1.0
2022-12-07,33.49,33.6599,33.47,33.47,10385,33.49,33.6599,33.47,33.47,10385,0.0,1.0
2022-12-08,33.71,33.74,33.5801,33.69,14952,33.71,33.74,33.5801,33.69,14952,0.0,1.0
2022-12-09,33.57,33.7699,33.57,33.72,7220,33.57,33.7699,33.57,33.72,7220,0.0,1.0
2022-12-12,33.865,33.865,33.55,33.55,19544,33.865,33.865,33.55,33.55,19544,0.0,1.0
2022-12-13,34.0571,34.58,33.96,34.58,163319,34.0571,34.58,33.96,34.58,163319,0.0,1.0
2022-12-14,33.9,34.27,33.807,34.1516,13792,33.9,34.27,33.807,34.1516,13792,0.0,1.0
2022-12-15,33.28,33.68,33.2,33.68,40933,33.28,33.68,33.2,33.68,40933,0.0,1.0
2022-12-16,33.11,33.36,32.8724,33.34,19779,33.11,33.36,32.8724,33.34,19779,0.0,1.0
2022-12-19,32.83,33.08,32.75,33.08,69724,32.83,33.08,32.75,33.08,69724,0.0,1.0
2022-12-20,32.92,32.96,32.78,32.78,11046,32.92,32.96,32.78,32.78,11046,0.0,1.0
2022-12-21,33.24,33.3022,33.03,33.03,107190,33.24,33.3022,33.03,33.03,107190,0.0,1.0
2022-12-22,32.93,33.12,32.5313,33.12,26657,32.93,33.12,32.5313,33.12,26657,0.0,1.0
2022-12-23,33.02,33.04,32.78,32.83,8526,33.02,33.04,32.78,32.83,8526,0.0,1.0
2022-12-27,32.99,33.07,32.87,33.01,37982,32.99,33.07,32.87,33.01,37982,0.0,1.0
2022-12-28,32.71,33.0752,32.69,33.06,93596,32.71,33.0752,32.69,33.06,93596,0.0,1.0
2022-12-29,33.07,33.14,32.96,33.03,11217,33.07,33.14,32.96,33.03,11217,0.0,1.0
2022-12-30,33.01,33.01,32.8,32.9017,23333,33.01,33.01,32.8,32.9017,23333,0.0,1.0
2023-01-03,32.92,33.1826,32.79,33.14,9842,32.92,33.1826,32.79,33.14,9842,0.0,1.0
2023-01-04,33.1,33.29,32.93,33.05,13522,33.1,33.29,32.93,33.05,13522,0.0,1.0
2023-01-05,32.83,32.99,32.83,32.99,93610,32.83,32.99,32.83,32.99,93610,0.0,1.0
2023-01-06,33.4,33.445,32.91,32.91,8340,33.4,33.445,32.91,32.91,8340,0.0,1.0
2023-01-09,33.41,33.72,33.41,33.54,4452,33.41,33.72,33.41,33.54,4452,0.0,1.0
2023-01-10,33.59,33.6,33.34,33.41,5122,33.59,33.6,33.34,33.41,5122,0.0,1.0
2023-01-11,33.91,33.93,33.68,33.735,4728,33.91,33.93,33.68,33.735,4728,0.0,1.0
2023-01-12,34.0173,34.0801,33.825,34.05,16135,34.0173,34.0801,33.825,34.05,16135,0.0,1.0
2023-01-13,34.1534,34.1799,33.94,33.97,12427,34.1534,34.1799,33.94,33.97,12427,0.0,1.0
2023-01-17,34.13,34.28,34.0747,34.2,56062,34.13,34.28,34.0747,34.2,56062,0.0,1.0
2023-01-18,33.78,34.2899,33.72,34.26,11659,33.78,34.2899,33.72,34.26,11659,0.0,1.0
2023-01-19,33.5628,33.68,33.47,33.54,14455,33.5628,33.68,33.47,33.54,14455,0.0,1.0
2023-01-20,34.0289,34.0289,33.68,33.68,10520,34.0289,34.0289,33.68,33.68,10520,0.0,1.0
2023-01-23,34.3442,34.465,34.03,34.03,32135,34.3442,34.465,34.03,34.03,32135,0.0,1.0
2023-01-24,34.31,34.3543,34.18,34.25,44791,34.31,34.3543,34.18,34.25,44791,0.0,1.0
2023-01-25,34.3075,34.3319,33.84,34.03,158935,34.3075,34.3319,33.84,34.03,158935,0.0,1.0
2023-01-26,34.57,34.57,34.321,34.5,10258,34.57,34.57,34.321,34.5,10258,0.0,1.0
2023-01-27,34.7028,34.81,34.6,34.6475,5559,34.7028,34.81,34.6,34.6475,5559,0.0,1.0
2023-01-30,34.344,34.56,34.344,34.56,4369,34.344,34.56,34.344,34.56,4369,0.0,1.0
2023-01-31,34.73,34.73,34.35,34.35,8823,34.73,34.73,34.35,34.35,8823,0.0,1.0
2023-02-01,34.97,35.13,34.58,34.69,10966,34.97,35.13,34.58,34.69,10966,0.0,1.0
2023-02-02,35.42,35.45,35.19,35.24,12415,35.42,35.45,35.19,35.24,12415,0.0,1.0
2023-02-03,35.1075,35.35,35.05,35.21,26075,35.1075,35.35,35.05,35.21,26075,0.0,1.0
2023-02-06,34.92,35.015,34.86,34.88,12833,34.92,35.015,34.86,34.88,12833,0.0,1.0
2023-02-07,35.32,35.32,34.88,34.88,18100,35.32,35.32,34.88,34.88,18100,0.0,1.0
2023-02-08,34.9859,35.17,34.96,35.17,20385,34.9859,35.17,34.96,35.17,20385,0.0,1.0
2023-02-09,34.7604,35.15,34.7604,35.15,10966,34.7604,35.15,34.7604,35.15,10966,0.0,1.0
2023-02-10,34.791,34.83,34.67,34.78,65968,34.791,34.83,34.67,34.78,65968,0.0,1.0
2023-02-13,35.08,35.13,34.84,34.84,4499,35.08,35.13,34.84,34.84,4499,0.0,1.0
2023-02-14,35.13,35.1911,34.852,35.1911,12828,35.13,35.1911,34.852,35.1911,12828,0.0,1.0
2023-02-15,35.15,35.17,35.05,35.0699,15348,35.15,35.17,35.05,35.0699,15348,0.0,1.0
2023-02-16,34.87,35.09,34.87,35.02,6828,34.87,35.09,34.87,35.02,6828,0.0,1.0
2023-02-17,34.7843,34.84,34.58,34.84,16681,34.7843,34.84,34.58,34.84,16681,0.0,1.0
2023-02-21,34.2449,34.57,34.2357,34.57,41169,34.2449,34.57,34.2357,34.57,41169,0.0,1.0
2023-02-22,34.2,34.39,34.14,34.23,11584,34.2,34.39,34.14,34.23,11584,0.0,1.0
2023-02-23,34.3653,34.439,34.11,34.39,31742,34.3653,34.439,34.11,34.39,31742,0.0,1.0
2023-02-24,34.05,34.09,33.93,34.02,15067,34.05,34.09,33.93,34.02,15067,0.0,1.0
2023-02-27,34.15,34.35,34.11,34.29,59210,34.15,34.35,34.11,34.29,59210,0.0,1.0
2023-02-28,34.07,34.2203,34.0,34.0,32025,34.07,34.2203,34.0,34.0,32025,0.0,1.0
2023-03-01,33.9518,34.1,33.8978,34.1,10861,33.9518,34.1,33.8978,34.1,10861,0.0,1.0
2023-03-02,34.1604,34.1604,33.79,33.79,12137,34.1604,34.1604,33.79,33.79,12137,0.0,1.0
2023-03-03,34.5954,34.6,34.26,34.26,10707,34.5954,34.6,34.26,34.26,10707,0.0,1.0
2023-03-06,34.6122,34.7867,34.61,34.65,4443,34.6122,34.7867,34.61,34.65,4443,0.0,1.0
2023-03-07,34.1792,34.61,34.1781,34.61,10559,34.1792,34.61,34.1781,34.61,10559,0.0,1.0
2023-03-08,34.2199,34.25,34.0601,34.18,19482,34.2199,34.25,34.0601,34.18,19482,0.0,1.0
2023-03-09,33.7361,34.3534,33.69,34.268,13454,33.7361,34.3534,33.69,34.268,13454,0.0,1.0
2023-03-10,33.3339,33.7,33.26,33.56,8841,33.3339,33.7,33.26,33.56,8841,0.0,1.0
2023-03-13,33.3412,33.6,33.04,33.04,7176,33.3412,33.6,33.04,33.04,7176,0.0,1.0
2023-03-14,33.7316,33.82,33.46,33.72,45522,33.7316,33.82,33.46,33.72,45522,0.0,1.0
2023-03-15,33.53,33.56,33.29,33.43,89505,33.53,33.56,33.29,33.43,89505,0.0,1.0
2023-03-16,34.007,34.03,33.38,33.39,10453,34.007,34.03,33.38,33.39,10453,0.0,1.0
2023-03-17,33.7641,33.951,33.745,33.951,1739,33.7641,33.951,33.745,33.951,1739,0.0,1.0
2023-03-20,34.0064,34.0064,33.75,33.75,237863,34.0064,34.0064,33.75,33.75,237863,0.0,1.0
2023-03-21,34.3689,34.37,34.15,34.23,50288,34.3689,34.37,34.15,34.23,50288,0.0,1.0
2023-03-22,33.9844,34.41,33.9844,34.3,9374,33.9844,34.41,33.9844,34.3,9374,0.0,1.0
2023-03-23,34.0202,34.34,33.85,34.18,18477,34.0202,34.34,33.85,34.18,18477,0.0,1.0
2023-03-24,34.1098,34.11,33.77,33.86,11435,34.1098,34.11,33.77,33.86,11435,0.0,1.0
2023-03-27,34.2034,34.34,34.15,34.3,8688,34.2034,34.34,34.15,34.3,8688,0.0,1.0
2023-03-28,34.1411,34.1411,34.02,34.11,14550,34.1411,34.1411,34.02,34.11,14550,0.0,1.0
2023-03-29,34.46,34.485,34.38,34.41,21918,34.46,34.485,34.38,34.41,21918,0.0,1.0
2023-03-30,34.6551,34.71,34.54,34.67,20493,34.6551,34.71,34.54,34.67,20493,0.0,1.0
2023-03-31,35.05,35.05,34.645,34.77,20874,35.05,35.05,34.645,34.77,20874,0.0,1.0
2023-04-03,35.1821,35.2199,35.031,35.13,6913,35.1821,35.2199,35.031,35.13,6913,0.0,1.0
2023-04-04,35.015,35.21,34.955,35.18,21908,35.015,35.21,34.955,35.18,21908,0.0,1.0
2023-04-05,34.9639,34.9639,34.82,34.94,14640,34.9639,34.9639,34.82,34.94,14640,0.0,1.0
2023-04-06,35.05,35.07,34.89,34.89,13282,35.05,35.07,34.89,34.89,13282,0.0,1.0
2023-04-10,35.06,35.07,34.87,34.88,13778,35.06,35.07,34.87,34.88,13778,0.0,1.0
2023-04-11,35.0862,35.2126,35.08,35.08,8544,35.0862,35.2126,35.08,35.08,8544,0.0,1.0
2023-04-12,34.96,35.23,34.94,35.12,9180,34.96,35.23,34.94,35.12,9180,0.0,1.0
2023-04-13,35.3382,35.355,35.07,35.14,9152,35.3382,35.355,35.07,35.14,9152,0.0,1.0
2023-04-14,35.309,35.365,35.17,35.365,6289,35.309,35.365,35.17,35.365,6289,0.0,1.0
2023-04-17,35.37,35.37,35.2176,35.3499,18710,35.37,35.37,35.2176,35.3499,18710,0.0,1.0
2023-04-18,35.4235,35.4235,35.3347,35.37,20970,35.4235,35.4235,35.3347,35.37,20970,0.0,1.0
2023-04-19,35.4061,35.435,35.26,35.4,16568,35.4061,35.435,35.26,35.4,16568,0.0,1.0
2023-04-20,35.25,35.36,35.14,35.2109,83844,35.25,35.36,35.14,35.2109,83844,0.0,1.0
2023-04-21,35.2743,35.3199,35.205,35.241,55838,35.2743,35.3199,35.205,35.241,55838,0.0,1.0
2023-04-24,35.3075,35.3101,35.18,35.26,1220122,35.3075,35.3101,35.18,35.26,1220122,0.0,1.0
2023-04-25,34.8797,35.165,34.84,35.131,103506,34.8797,35.165,34.84,35.131,103506,0.0,1.0
2023-04-26,34.75,34.972,34.67,34.87,18327,34.75,34.972,34.67,34.87,18327,0.0,1.0
2023-04-27,35.26,35.27,34.98,34.98,10601,35.26,35.27,34.98,34.98,10601,0.0,1.0
2023-04-28,35.513,35.513,35.35,35.36,8859,35.513,35.513,35.35,35.36,8859,0.0,1.0
2023-05-01,35.52,35.64,35.5,35.64,18303,35.52,35.64,35.5,35.64,18303,0.0,1.0
2023-05-02,35.165,35.23,35.03,35.075,22185,35.165,35.23,35.03,35.075,22185,0.0,1.0
2023-05-03,35.01,35.36,35.01,35.24,13067,35.01,35.36,35.01,35.24,13067,0.0,1.0
2023-05-04,34.7848,34.84,34.72,34.825,57570,34.7848,34.84,34.72,34.825,57570,0.0,1.0
2023-05-05,35.3126,35.3683,35.17,35.18,5266,35.3126,35.3683,35.17,35.18,5266,0.0,1.0
2023-05-08,35.3253,35.33,35.26,35.311,6816,35.3253,35.33,35.26,35.311,6816,0.0,1.0
2023-05-09,35.2112,35.26,35.19,35.2145,9284,35.2112,35.26,35.19,35.2145,9284,0.0,1.0
2023-05-10,35.34,35.4,35.14,35.4,17500,35.34,35.4,35.14,35.4,17500,0.0,1.0
2023-05-11,35.2877,35.29,35.17,35.2,6954,35.2877,35.29,35.17,35.2,6954,0.0,1.0
2023-05-12,35.2505,35.35,35.1,35.35,3326,35.2505,35.35,35.1,35.35,3326,0.0,1.0
2023-05-15,35.3175,35.36,35.24,35.24,7422,35.3175,35.36,35.24,35.24,7422,0.0,1.0
2023-05-16,35.1568,35.3,35.1568,35.2182,24759,35.1568,35.3,35.1568,35.2182,24759,0.0,1.0
2023-05-17,35.4967,35.4967,35.23,35.275,4264,35.4967,35.4967,35.23,35.275,4264,0.0,1.0
2023-05-18,35.78,35.78,35.42,35.42,56556,35.78,35.78,35.42,35.42,56556,0.0,1.0
2023-05-19,35.73,35.8,35.63,35.8,12301,35.73,35.8,35.63,35.8,12301,0.0,1.0
2023-05-22,35.7448,35.81,35.71,35.7555,6474,35.7448,35.81,35.71,35.7555,6474,0.0,1.0
2023-05-23,35.4271,35.68,35.4271,35.68,2695,35.4271,35.68,35.4271,35.68,2695,0.0,1.0
2023-05-24,35.2046,35.24,35.1,35.24,34381,35.2046,35.24,35.1,35.24,34381,0.0,1.0
2023-05-25,35.4622,35.4622,35.32,35.4,12078,35.4622,35.4622,35.32,35.4,12078,0.0,1.0
2023-05-26,35.8748,35.8748,35.62,35.62,47552,35.8748,35.8748,35.62,35.62,47552,0.0,1.0
2023-05-30,35.8338,35.96,35.74,35.96,15642,35.8338,35.96,35.74,35.96,15642,0.0,1.0
2023-05-31,35.6911,35.73,35.5689,35.69,4187,35.6911,35.73,35.5689,35.69,4187,0.0,1.0
2023-06-01,35.931,35.96,35.63,35.65,4098,35.931,35.96,35.63,35.65,4098,0.0,1.0
2023-06-02,36.4315,36.46,36.23,36.23,222795,36.4315,36.46,36.23,36.23,222795,0.0,1.0
2023-06-05,36.34,36.518,36.3246,36.42,8556,36.34,36.518,36.3246,36.42,8556,0.0,1.0
2023-06-06,36.4518,36.4518,36.3,36.43,62908,36.4518,36.4518,36.3,36.43,62908,0.0,1.0
2023-06-07,36.29,36.535,36.27,36.42,7454,36.29,36.535,36.27,36.42,7454,0.0,1.0
2023-06-08,36.5089,36.5089,36.31,36.31,2945,36.5089,36.5089,36.31,36.31,2945,0.0,1.0
2023-06-09,36.5716,36.69,36.55,36.55,34154,36.5716,36.69,36.55,36.55,34154,0.0,1.0
2023-06-12,36.8389,36.8389,36.64,36.66,16497,36.8389,36.8389,36.64,36.66,16497,0.0,1.0
2023-06-13,37.03,37.09,36.97,37.064,43172,37.03,37.09,36.97,37.064,43172,0.0,1.0
2023-06-14,37.06,37.22,36.86,37.1,16026,37.06,37.22,36.86,37.1,16026,0.0,1.0
2023-06-15,37.4386,37.5,37.16,37.16,9058,37.4386,37.5,37.16,37.16,9058,0.0,1.0
2023-06-16,37.3628,37.57,37.36,37.57,21874,37.3628,37.57,37.36,37.57,21874,0.0,1.0
2023-06-20,37.185,37.275,37.065,37.22,49739,37.185,37.275,37.065,37.22,49739,0.0,1.0
2023-06-21,37.05,37.18,36.9715,37.15,106317,37.05,37.18,36.9715,37.15,106317,0.0,1.0
2023-06-22,37.17,37.175,36.95,36.95,37194,37.17,37.175,36.95,36.95,37194,0.0,1.0
2023-06-23,36.985,37.065,36.955,37.0,6009,36.985,37.065,36.955,37.0,6009,0.0,1.0
2023-06-26,36.8443,36.99,36.8443,36.961,25675,36.8443,36.99,36.8443,36.961,25675,0.0,1.0
2023-06-27,37.1934,37.23,36.89,36.93,17582,37.1934,37.23,36.89,36.93,17582,0.0,1.0
2023-06-28,37.16,37.25,37.02,37.07,19639,37.16,37.25,37.02,37.07,19639,0.0,1.0
2023-06-29,37.3,37.34,37.12,37.12,16160,37.3,37.34,37.12,37.12,16160,0.0,1.0
2023-06-30,37.7388,37.78,37.53,37.53,7152,37.7388,37.78,37.53,37.53,7152,0.0,1.0
2023-07-03,37.7448,37.78,37.69,37.69,6054,37.7448,37.78,37.69,37.69,6054,0.0,1.0
2023-07-05,37.6995,37.7499,37.55,37.55,12877,37.6995,37.7499,37.55,37.55,12877,0.0,1.0
2023-07-06,37.4393,37.4393,37.24,37.24,4457,37.4393,37.4393,37.24,37.24,4457,0.0,1.0
2023-07-07,37.33,37.59,37.09,37.09,12988,37.33,37.59,37.09,37.09,12988,0.0,1.0
2023-07-10,37.42,37.42,37.31,37.31,1364,37.42,37.42,37.31,37.31,1364,0.0,1.0
2023-07-11,37.6639,37.6639,37.48,37.48,2746,37.6639,37.6639,37.48,37.48,2746,0.0,1.0
2023-07-12,37.91,37.986,37.91,37.986,3663,37.91,37.986,37.91,37.986,3663,0.0,1.0
2023-07-13,38.1523,38.1899,38.02,38.04,6415,38.1523,38.1899,38.02,38.04,6415,0.0,1.0
2023-07-14,38.1304,38.245,38.1137,38.18,8563,38.1304,38.245,38.1137,38.18,8563,0.0,1.0
2023-07-17,38.2496,38.275,38.09,38.09,1739,38.2496,38.275,38.09,38.09,1739,0.0,1.0
2023-07-18,38.4464,38.5,38.18,38.18,5596,38.4464,38.5,38.18,38.18,5596,0.0,1.0
2023-07-19,38.5032,38.57,38.42,38.45,44999,38.5032,38.57,38.42,38.45,44999,0.0,1.0
2023-07-20,38.2909,38.46,38.269,38.45,33304,38.2909,38.46,38.269,38.45,33304,0.0,1.0
2023-07-21,38.3414,38.47,38.3,38.36,74357,38.3414,38.47,38.3,38.36,74357,0.0,1.0
2023-07-24,38.42,38.5,38.4,38.41,37801,38.42,38.5,38.4,38.41,37801,0.0,1.0
2023-07-25,38.57,38.64,38.45,38.45,24449,38.57,38.64,38.45,38.45,24449,0.0,1.0
2023-07-26,38.55,38.61,38.43,38.505,109693,38.55,38.61,38.43,38.505,109693,0.0,1.0
2023-07-27,38.34,38.75,38.315,38.72,56283,38.34,38.75,38.315,38.72,56283,0.0,1.0
2023-07-28,38.6503,38.675,38.59,38.64,5907,38.6503,38.675,38.59,38.64,5907,0.0,1.0
2023-07-31,38.65,38.6513,38.5812,38.6319,28903,38.65,38.6513,38.5812,38.6319,28903,0.0,1.0
2023-08-01,38.59,38.66,38.55,38.571,89430,38.59,38.66,38.55,38.571,89430,0.0,1.0
2023-08-02,38.18,38.38,38.15,38.38,29799,38.18,38.38,38.15,38.38,29799,0.0,1.0
2023-08-03,38.1316,38.27,38.0,38.0,14518,38.1316,38.27,38.0,38.0,14518,0.0,1.0
2023-08-04,37.9487,38.38,37.9487,38.21,54906,37.9487,38.38,37.9487,38.21,54906,0.0,1.0
2023-08-07,38.22,38.22,38.08,38.1,40963,38.22,38.22,38.08,38.1,40963,0.0,1.0
2023-08-08,38.1445,38.1445,37.93,38.0,9670,38.1445,38.1445,37.93,38.0,9670,0.0,1.0
2023-08-09,37.95,38.16,37.8701,38.1033,16801,37.95,38.16,37.8701,38.1033,16801,0.0,1.0
2023-08-10,37.8848,38.3,37.87,38.131,26436,37.8848,38.3,37.87,38.131,26436,0.0,1.0
2023-08-11,37.8793,37.999,37.82,37.88,9581,37.8793,37.999,37.82,37.88,9581,0.0,1.0
2023-08-14,38.06,38.06,37.821,37.94,7491,38.06,38.06,37.821,37.94,7491,0.0,1.0
2023-08-15,37.72,37.89,37.687,37.89,34913,37.72,37.89,37.687,37.89,34913,0.0,1.0
2023-08-16,37.4618,37.77,37.4618,37.6,22581,37.4618,37.77,37.4618,37.6,22581,0.0,1.0
2023-08-17,37.2089,37.5099,37.17,37.49,5110,37.2089,37.5099,37.17,37.49,5110,0.0,1.0
2023-08-18,37.19,37.229,37.049,37.049,10339,37.19,37.229,37.049,37.049,10339,0.0,1.0
2023-08-21,37.4201,37.48,37.1101,37.22,7327,37.4201,37.48,37.1101,37.22,7327,0.0,1.0
2023-08-22,37.3222,37.512,37.2905,37.512,14369,37.3222,37.512,37.2905,37.512,14369,0.0,1.0
2023-08-23,37.6782,37.77,37.465,37.465,24684,37.6782,37.77,37.465,37.465,24684,0.0,1.0
2023-08-24,37.2516,37.54,37.2516,37.4858,6210,37.2516,37.54,37.2516,37.4858,6210,0.0,1.0
2023-08-25,37.4711,37.4711,37.13,37.3609,1541,37.4711,37.4711,37.13,37.3609,1541,0.0,1.0
2023-08-28,37.62,37.73,37.53,37.64,8810,37.62,37.73,37.53,37.64,8810,0.0,1.0
2023-08-29,38.1843,38.1843,37.96,37.96,4444,38.1843,38.1843,37.96,37.96,4444,0.0,1.0
2023-08-30,38.3244,38.37,38.19,38.19,5858,38.3244,38.37,38.19,38.19,5858,0.0,1.0
2023-08-31,38.3091,38.4008,38.3091,38.4,4892,38.3091,38.4008,38.3091,38.4,4892,0.0,1.0
2023-09-01,38.33,38.3898,38.3,38.3898,5871,38.33,38.3898,38.3,38.3898,5871,0.0,1.0
2023-09-05,38.2299,38.3069,38.2001,38.22,9448,38.2299,38.3069,38.2001,38.22,9448,0.0,1.0
2023-09-06,37.9689,38.11,37.795,38.07,7622,37.9689,38.11,37.795,38.07,7622,0.0,1.0
2023-09-07,37.8549,37.875,37.67,37.76,4496,37.8549,37.875,37.67,37.76,4496,0.0,1.0
2023-09-08,37.8986,38.04,37.84,37.9701,4112,37.8986,38.04,37.84,37.9701,4112,0.0,1.0
2023-09-11,38.1352,38.1892,37.9701,38.14,7113,38.1352,38.1892,37.9701,38.14,7113,0.0,1.0
2023-09-12,37.9503,38.11,37.92,37.9879,13715,37.9503,38.11,37.92,37.9879,13715,0.0,1.0
2023-09-13,38.0018,38.03,37.95,37.95,2069,38.0018,38.03,37.95,37.95,2069,0.0,1.0
2023-09-14,38.3011,38.3011,38.3011,38.3011,787,38.3011,38.3011,38.3011,38.3011,787,0.0,1.0
2023-09-15,37.8563,38.19,37.8563,38.08,2297,37.8563,38.19,37.8563,38.08,2297,0.0,1.0
2023-09-18,37.8717,37.98,37.8043,37.8043,2950,37.8717,37.98,37.8043,37.8043,2950,0.0,1.0
2023-09-19,37.8053,37.86,37.64,37.64,1232,37.8053,37.86,37.64,37.64,1232,0.0,1.0
2023-09-20,37.4709,37.72,37.4709,37.72,332,37.4709,37.72,37.4709,37.72,332,0.0,1.0
2023-09-21,36.8666,37.22,36.8666,37.22,10839,36.8666,37.22,36.8666,37.22,10839,0.0,1.0
2023-09-22,36.7669,37.05,36.764,36.96,1712,36.7669,37.05,36.764,36.96,1712,0.0,1.0
2023-09-25,36.8751,36.8751,36.65,36.76,8445,36.8751,36.8751,36.65,36.76,8445,0.0,1.0
2023-09-26,36.365,36.57,36.365,36.54,3659,36.365,36.57,36.365,36.54,3659,0.0,1.0
2023-09-27,36.3561,36.47,36.2901,36.4,7378,36.3561,36.47,36.2901,36.4,7378,0.0,1.0
2023-09-28,36.5698,36.7,36.35,36.35,3396,36.5698,36.7,36.35,36.35,3396,0.0,1.0
2023-09-29,36.53,36.8,36.52,36.8,9433,36.53,36.8,36.52,36.8,9433,0.0,1.0
2023-10-02,36.5,36.52,36.275,36.48,57115,36.5,36.52,36.275,36.48,57115,0.0,1.0
2023-10-03,35.9588,36.37,35.885,36.33,7812,35.9588,36.37,35.885,36.33,7812,0.0,1.0
2023-10-04,36.2957,36.33,36.004,36.004,19118,36.2957,36.33,36.004,36.004,19118,0.0,1.0
2023-10-05,36.2436,36.255,35.95,36.22,21678,36.2436,36.255,35.95,36.22,21678,0.0,1.0
2023-10-06,36.6717,36.713,35.97,35.97,2816,36.6717,36.713,35.97,35.97,2816,0.0,1.0
2023-10-09,36.8754,36.92,36.55,36.55,11276,36.8754,36.92,36.55,36.55,11276,0.0,1.0
2023-10-10,37.0849,37.32,36.88,36.88,9807,37.0849,37.32,36.88,36.88,9807,0.0,1.0
2023-10-11,37.2413,37.2599,36.99,37.25,6020,37.2413,37.2599,36.99,37.25,6020,0.0,1.0
2023-10-12,37.04,37.34,36.89,37.21,24564,37.04,37.34,36.89,37.21,24564,0.0,1.0
2023-10-13,36.8062,37.1859,36.76,37.04,5261,36.8062,37.1859,36.76,37.04,5261,0.0,1.0
2023-10-16,37.2431,37.2818,36.985,37.12,108909,37.2431,37.2818,36.985,37.12,108909,0.0,1.0
2023-10-17,37.23,37.32,36.9263,37.02,31989,37.23,37.32,36.9263,37.02,31989,0.0,1.0
2023-10-18,36.75,37.08,36.64,37.05,43246,36.75,37.08,36.64,37.05,43246,0.0,1.0
2023-10-19,36.4,36.9,36.38,36.76,105752,36.4,36.9,36.38,36.76,105752,0.0,1.0
2023-10-20,35.98,36.41,35.955,36.39,417801,35.98,36.41,35.955,36.39,417801,0.0,1.0
2023-10-23,35.93,36.63,33.54,36.63,375800,35.93,36.63,33.54,36.63,375800,0.0,1.0
2023-10-24,36.11,36.365,35.8965,35.93,760473,36.11,36.365,35.8965,35.93,760473,0.0,1.0
2023-10-25,35.7248,36.09,35.69,36.09,1771537,35.7248,36.09,35.69,36.09,1771537,0.0,1.0
2023-10-26,35.43,35.65,35.39,35.61,280647,35.43,35.65,35.39,35.61,280647,0.0,1.0
2023-10-27,35.35,35.59,35.2415,35.53,104461,35.35,35.59,35.2415,35.53,104461,0.0,1.0
2023-10-30,35.6794,35.695,35.43,35.43,114632,35.6794,35.695,35.43,35.43,114632,0.0,1.0
2023-10-31,35.82,35.8288,35.595,35.63,146377,35.82,35.8288,35.595,35.63,146377,0.0,1.0
2023-11-01,36.09,36.13,35.848,35.87,39822,36.09,36.13,35.848,35.87,39822,0.0,1.0
2023-11-02,36.55,36.56,36.2936,36.38,76901,36.55,36.56,36.2936,36.38,76901,0.0,1.0
2023-11-03,36.8,36.8799,36.715,36.73,68328,36.8,36.8799,36.715,36.73,68328,0.0,1.0
2023-11-06,36.8349,36.8586,36.74,36.85,28334,36.8349,36.8586,36.74,36.85,28334,0.0,1.0
2023-11-07,36.94,36.97,36.8275,36.829,367211,36.94,36.97,36.8275,36.829,367211,0.0,1.0
2023-11-08,36.9667,36.9937,36.84,36.98,48488,36.9667,36.9937,36.84,36.98,48488,0.0,1.0
2023-11-09,36.7699,36.97,36.745,36.97,27245,36.7699,36.97,36.745,36.97,27245,0.0,1.0
2023-11-10,37.1,37.16,36.7932,36.82,37326,37.1,37.16,36.7932,36.82,37326,0.0,1.0
2023-11-13,37.14,37.1899,36.99,37.05,21922,37.14,37.1899,36.99,37.05,21922,0.0,1.0
2023-11-14,37.55,37.65,37.43,37.43,24407,37.55,37.65,37.43,37.43,24407,0.0,1.0
2023-11-15,37.5748,37.69,37.57,37.57,23743,37.5748,37.69,37.57,37.57,23743,0.0,1.0
2023-11-16,37.65,37.65,37.49,37.52,77456,37.65,37.65,37.49,37.52,77456,0.0,1.0
2023-11-17,37.62,37.7099,37.58,37.5804,89107,37.62,37.7099,37.58,37.5804,89107,0.0,1.0
2023-11-20,37.84,37.87,37.688,37.688,27136,37.84,37.87,37.688,37.688,27136,0.0,1.0
2023-11-21,37.82,37.82,37.65,37.765,450722,37.82,37.82,37.65,37.765,450722,0.0,1.0
2023-11-22,37.85,37.9075,37.78,37.8859,708951,37.85,37.9075,37.78,37.8859,708951,0.0,1.0
2023-11-24,37.85,37.855,37.83,37.84,5293,37.85,37.855,37.83,37.84,5293,0.0,1.0
2023-11-27,37.81,37.8891,37.8,37.8,10493,37.81,37.8891,37.8,37.8,10493,0.0,1.0
2023-11-28,37.8725,37.95,37.79,37.81,18020,37.8725,37.95,37.79,37.81,18020,0.0,1.0
2023-11-29,37.84,38.025,37.84,38.025,10699,37.84,38.025,37.84,38.025,10699,0.0,1.0
2023-11-30,37.94,37.9999,37.82,37.87,57515,37.94,37.9999,37.82,37.87,57515,0.0,1.0
2023-12-01,38.13,38.14,37.95,38.0,52178,38.13,38.14,37.95,38.0,52178,0.0,1.0
2023-12-04,37.96,37.9897,37.86,37.95,9590,37.96,37.9897,37.86,37.95,9590,0.0,1.0
2023-12-05,38.01,38.05,37.9,37.92,13565,38.01,38.05,37.9,37.92,13565,0.0,1.0
2023-12-06,37.94,38.0,37.87,37.99,7727,37.94,38.0,37.87,37.99,7727,0.0,1.0
2023-12-07,38.1,38.1,38.02,38.05,11642,38.1,38.1,38.02,38.05,11642,0.0,1.0
2023-12-08,38.21,38.22,38.0,38.0,6502,38.21,38.22,38.0,38.0,6502,0.0,1.0
2023-12-11,38.26,38.27,38.1401,38.16,14162,38.26,38.27,38.1401,38.16,14162,0.0,1.0
2023-12-12,38.38,38.38,38.2437,38.2437,9100,38.38,38.38,38.2437,38.2437,9100,0.0,1.0
2023-12-13,38.62,38.63,38.33,38.33,8753,38.62,38.63,38.33,38.33,8753,0.0,1.0
2023-12-14,38.72,38.74,38.59,38.66,13696,38.72,38.74,38.59,38.66,13696,0.0,1.0
2023-12-15,38.65,38.74,38.62,38.68,45087,38.65,38.74,38.62,38.68,45087,0.0,1.0
2023-12-18,38.72,38.81,38.72,38.81,113324,38.72,38.81,38.72,38.81,113324,0.0,1.0
2023-12-19,38.8073,38.83,38.74,38.74,60374,38.8073,38.83,38.74,38.74,60374,0.0,1.0
2023-12-20,38.57,38.87,38.57,38.85,56815,38.57,38.87,38.57,38.85,56815,0.0,1.0
2023-12-21,38.77,38.77,38.58,38.67,35292,38.77,38.77,38.58,38.67,35292,0.0,1.0
2023-12-22,38.81,38.84,38.71,38.83,19004,38.81,38.84,38.71,38.83,19004,0.0,1.0
2023-12-26,38.8598,38.91,38.75,38.75,36080,38.8598,38.91,38.75,38.75,36080,0.0,1.0
2023-12-27,38.9098,38.928,38.79,38.79,9042,38.9098,38.928,38.79,38.79,9042,0.0,1.0
2023-12-28,38.9,38.9883,38.9,38.91,14872,38.9,38.9883,38.9,38.91,14872,0.0,1.0
2023-12-29,38.89,38.94,38.8327,38.88,26365,38.89,38.94,38.8327,38.88,26365,0.0,1.0
2024-01-02,38.77,38.82,38.74,38.75,27820,38.77,38.82,38.74,38.75,27820,0.0,1.0
2024-01-03,38.62,38.7098,38.62,38.69,120426,38.62,38.7098,38.62,38.69,120426,0.0,1.0
2024-01-04,38.56,38.76,38.56,38.6218,17453,38.56,38.76,38.56,38.6218,17453,0.0,1.0
2024-01-05,38.63,38.76,38.59,38.63,10192,38.63,38.76,38.59,38.63,10192,0.0,1.0
2024-01-08,38.92,38.95,38.7191,38.75,8469,38.92,38.95,38.7191,38.75,8469,0.0,1.0
2024-01-09,38.96,38.97,38.78,38.78,11195,38.96,38.97,38.78,38.78,11195,0.0,1.0
2024-01-10,39.03,39.09,38.9502,38.98,29830,39.03,39.09,38.9502,38.98,29830,0.0,1.0
2024-01-11,39.04,39.07,38.8701,39.05,16826,39.04,39.07,38.8701,39.05,16826,0.0,1.0
2024-01-12,39.07,39.13,39.04,39.13,19192,39.07,39.13,39.04,39.13,19192,0.0,1.0
2024-01-16,39.05,39.07,38.91,38.99,12845,39.05,39.07,38.91,38.99,12845,0.0,1.0
2024-01-17,38.89,38.9388,38.79,38.85,15586,38.89,38.9388,38.79,38.85,15586,0.0,1.0
2024-01-18,39.11,39.11,38.91,38.95,8974,39.11,39.11,38.91,38.95,8974,0.0,1.0
2024-01-19,39.27,39.34,39.1,39.13,17294,39.27,39.34,39.1,39.13,17294,0.0,1.0
2024-01-22,39.33,39.39,39.32,39.36,5662,39.33,39.39,39.32,39.36,5662,0.0,1.0
2024-01-23,39.41,39.46,39.33,39.34,41863,39.41,39.46,39.33,39.34,41863,0.0,1.0
2024-01-24,39.4,39.53,39.4,39.49,7346,39.4,39.53,39.4,39.49,7346,0.0,1.0
2024-01-25,39.48,39.54,39.42,39.42,42425,39.48,39.54,39.42,39.42,42425,0.0,1.0
2024-01-26,39.47,39.5581,39.46,39.46,7337,39.47,39.5581,39.46,39.46,7337,0.0,1.0
2024-01-29,39.58,39.58,39.48,39.52,11182,39.58,39.58,39.48,39.52,11182,0.0,1.0
2024-01-30,39.56,39.6299,39.53,39.53,4631,39.56,39.6299,39.53,39.53,4631,0.0,1.0
2024-01-31,39.3,39.5,39.3,39.5,33613,39.3,39.5,39.3,39.5,33613,0.0,1.0
2024-02-01,39.51,39.56,39.3845,39.47,34614,39.51,39.56,39.3845,39.47,34614,0.0,1.0
2024-02-02,39.64,39.68,39.56,39.58,16789,39.64,39.68,39.56,39.58,16789,0.0,1.0
2024-02-05,39.61,39.6736,39.552,39.61,4018,39.61,39.6736,39.552,39.61,4018,0.0,1.0
2024-02-06,39.67,39.71,39.64,39.66,1703,39.67,39.71,39.64,39.66,1703,0.0,1.0
2024-02-07,39.78,39.7999,39.73,39.74,14038,39.78,39.7999,39.73,39.74,14038,0.0,1.0
2024-02-08,39.79,39.83,39.77,39.78,15473,39.79,39.83,39.77,39.78,15473,0.0,1.0
2024-02-09,39.86,39.9,39.81,39.81,25170,39.86,39.9,39.81,39.81,25170,0.0,1.0
2024-02-12,39.84,39.9399,39.83,39.84,10014,39.84,39.9399,39.83,39.84,10014,0.0,1.0
2024-02-13,39.62,39.7053,39.535,39.59,4911,39.62,39.7053,39.535,39.59,4911,0.0,1.0
2024-02-14,39.79,39.79,39.7,39.7,6626,39.79,39.79,39.7,39.7,6626,0.0,1.0
2024-02-15,39.86,39.8799,39.77,39.77,12728,39.86,39.8799,39.77,39.77,12728,0.0,1.0
2024-02-16,39.79,39.899,39.79,39.8457,13051,39.79,39.899,39.79,39.8457,13051,0.0,1.0
2024-02-20,39.73,39.79,39.68,39.79,15591,39.73,39.79,39.68,39.79,15591,0.0,1.0
2024-02-21,39.76,39.79,39.69,39.75,150077,39.76,39.79,39.69,39.75,150077,0.0,1.0
2024-02-22,40.05,40.09,39.93,40.02,553710,40.05,40.09,39.93,40.02,553710,0.0,1.0
2024-02-23,40.08,40.18,40.03,40.06,9740,40.08,40.18,40.03,40.06,9740,0.0,1.0
2024-02-26,40.07,40.1199,40.0,40.04,444968,40.07,40.1199,40.0,40.04,444968,0.0,1.0
2024-02-27,40.0919,40.0999,40.02,40.0521,11946,40.0919,40.0999,40.02,40.0521,11946,0.0,1.0
2024-02-28,40.04,40.1,40.04,40.08,9051,40.04,40.1,40.04,40.08,9051,0.0,1.0
2024-02-29,40.1469,40.1469,40.05,40.09,71455,40.1469,40.1469,40.05,40.09,71455,0.0,1.0
2024-03-01,40.19,40.25,40.12,40.12,16679,40.19,40.25,40.12,40.12,16679,0.0,1.0
2024-03-04,40.161,40.26,40.161,40.19,25004,40.161,40.26,40.161,40.19,25004,0.0,1.0
2024-03-05,40.04,40.11,40.01,40.095,13494,40.04,40.11,40.01,40.095,13494,0.0,1.0
2024-03-06,40.1,40.2191,39.98,39.98,5541,40.1,40.2191,39.98,39.98,5541,0.0,1.0
2024-03-07,40.202,40.26,40.1701,40.211,12687,40.202,40.26,40.1701,40.211,12687,0.0,1.0
2024-03-08,40.1884,40.3,40.14,40.3,9476,40.1884,40.3,40.14,40.3,9476,0.0,1.0
2024-03-11,40.13,40.16,40.07,40.08,14384,40.13,40.16,40.07,40.08,14384,0.0,1.0
2024-03-12,40.2987,40.31,40.2659,40.2659,6599,40.2987,40.31,40.2659,40.2659,6599,0.0,1.0
2024-03-13,40.27,40.34,40.27,40.33,10072,40.27,40.34,40.27,40.33,10072,0.0,1.0
2024-03-14,40.2496,40.28,40.17,40.28,17650,40.2496,40.28,40.17,40.28,17650,0.0,1.0
2024-03-15,40.15,40.2382,40.12,40.205,13512,40.15,40.2382,40.12,40.205,13512,0.0,1.0
2024-03-18,40.2684,40.32,40.26,40.32,4830,40.2684,40.32,40.26,40.32,4830,0.0,1.0
2024-03-19,40.36,40.36,40.21,40.21,46788,40.36,40.36,40.21,40.21,46788,0.0,1.0
2024-03-20,40.39,40.47,40.32,40.37,278912,40.39,40.47,40.32,40.37,278912,0.0,1.0
2024-03-21,40.4898,40.52,40.46,40.505,15886,40.4898,40.52,40.46,40.505,15886,0.0,1.0
2024-03-22,40.505,40.52,40.46,40.505,22077,40.505,40.52,40.46,40.505,22077,0.0,1.0
2024-03-25,40.44,40.5,40.44,40.475,5272,40.44,40.5,40.44,40.475,5272,0.0,1.0
2024-03-26,40.44,40.5509,40.44,40.46,52407,40.44,40.5509,40.44,40.46,52407,0.0,1.0
2024-03-27,40.525,40.54,40.47,40.5,4163,40.525,40.54,40.47,40.5,4163,0.0,1.0
2024-03-28,40.57,40.6,40.54,40.55,35828,40.57,40.6,40.54,40.55,35828,0.0,1.0
2024-04-01,40.51,40.62,40.5,40.585,18636,40.51,40.62,40.5,40.585,18636,0.0,1.0
2024-04-02,40.4505,40.4505,40.4,40.42,30636,40.4505,40.4505,40.4,40.42,30636,0.0,1.0
2024-04-03,40.46,40.5324,40.44,40.44,12468,40.46,40.5324,40.44,40.44,12468,0.0,1.0
2024-04-04,40.3498,40.57,40.3498,40.52,5983,40.3498,40.57,40.3498,40.52,5983,0.0,1.0
2024-04-05,40.4502,40.49,40.33,40.37,10969,40.4502,40.49,40.33,40.37,10969,0.0,1.0
2024-04-08,40.4952,40.53,40.45,40.48,3423,40.4952,40.53,40.45,40.48,3423,0.0,1.0
2024-04-09,40.5,40.505,40.39,40.505,11226,40.5,40.505,40.39,40.505,11226,0.0,1.0
2024-04-10,40.3946,40.429,40.31,40.375,14247,40.3946,40.429,40.31,40.375,14247,0.0,1.0
2024-04-11,40.505,40.519,40.34,40.34,4264,40.505,40.519,40.34,40.34,4264,0.0,1.0
2024-04-12,40.2763,40.38,40.2003,40.38,6660,40.2763,40.38,40.2003,40.38,6660,0.0,1.0
2024-04-15,40.128,40.39,40.11,40.39,11366,40.128,40.39,40.11,40.39,11366,0.0,1.0
2024-04-16,40.1495,40.185,40.07,40.1216,7868,40.1495,40.185,40.07,40.1216,7868,0.0,1.0
2024-04-17,40.08,40.2006,40.02,40.18,7930,40.08,40.2006,40.02,40.18,7930,0.0,1.0
2024-04-18,40.057,40.17,40.02,40.11,5416,40.057,40.17,40.02,40.11,5416,0.0,1.0
2024-04-19,39.9247,40.06,39.89,40.03,11436,39.9247,40.06,39.89,40.03,11436,0.0,1.0
2024-04-22,40.1288,40.19,39.97,40.02,14931,40.1288,40.19,39.97,40.02,14931,0.0,1.0
2024-04-23,40.3408,40.37,40.26,40.27,3001,40.3408,40.37,40.26,40.27,3001,0.0,1.0
2024-04-24,40.3686,40.46,40.27,40.46,5673,40.3686,40.46,40.27,40.46,5673,0.0,1.0
2024-04-25,40.2898,40.3299,40.15,40.15,16260,40.2898,40.3299,40.15,40.15,16260,0.0,1.0
2024-04-26,40.4697,40.49,40.4217,40.49,6096,40.4697,40.49,40.4217,40.49,6096,0.0,1.0
2024-04-29,40.5,40.5399,40.45,40.46,20550,40.5,40.5399,40.45,40.46,20550,0.0,1.0
2024-04-30,40.3307,40.4844,40.3307,40.45,33541,40.3307,40.4844,40.3307,40.45,33541,0.0,1.0
2024-05-01,40.26,40.44,40.24,40.25,9392,40.26,40.44,40.24,40.25,9392,0.0,1.0
2024-05-02,40.3948,40.45,40.28,40.29,11450,40.3948,40.45,40.28,40.29,11450,0.0,1.0
2024-05-03,40.6184,40.66,40.56,40.56,9512,40.6184,40.66,40.56,40.56,9512,0.0,1.0
2024-05-06,40.7204,40.7399,40.6613,40.71,3629,40.7204,40.7399,40.6613,40.71,3629,0.0,1.0
2024-05-07,40.7698,40.81,40.72,40.8,10887,40.7698,40.81,40.72,40.8,10887,0.0,1.0
2024-05-08,40.79,40.81,40.71,40.71,12577,40.79,40.81,40.71,40.71,12577,0.0,1.0
2024-05-09,40.8587,40.87,40.79,40.86,15040,40.8587,40.87,40.79,40.86,15040,0.0,1.0
2024-05-10,40.87,40.94,40.85,40.94,6452,40.87,40.94,40.85,40.94,6452,0.0,1.0
2024-05-13,40.8959,40.93,40.86,40.88,6921,40.8959,40.93,40.86,40.88,6921,0.0,1.0
2024-05-14,40.9577,40.9577,40.87,40.91,3761,40.9577,40.9577,40.87,40.91,3761,0.0,1.0
2024-05-15,41.078,41.09,40.99,41.0,10790,41.078,41.09,40.99,41.0,10790,0.0,1.0
2024-05-16,41.03,41.1,41.03,41.1,17164,41.03,41.1,41.03,41.1,17164,0.0,1.0
2024-05-17,41.094,41.11,41.0411,41.07,306072,41.094,41.11,41.0411,41.07,306072,0.0,1.0
2024-05-20,41.1092,41.145,41.08,41.13,6121,41.1092,41.145,41.08,41.13,6121,0.0,1.0
2024-05-21,41.1446,41.1446,41.08,41.115,7413,41.1446,41.1446,41.08,41.115,7413,0.0,1.0
2024-05-22,41.19,41.19,41.07,41.16,70379,41.19,41.19,41.07,41.16,70379,0.0,1.0
2024-05-23,41.03,41.1799,41.0101,41.16,6023,41.03,41.1799,41.0101,41.16,6023,0.0,1.0
2024-05-24,41.1447,41.17,41.07,41.071,8301,41.1447,41.17,41.07,41.071,8301,0.0,1.0
2024-05-28,41.1409,41.21,41.09,41.21,4267,41.1409,41.21,41.09,41.21,4267,0.0,1.0
2024-05-29,41.11,41.12,41.06,41.06,6560,41.11,41.12,41.06,41.06,6560,0.0,1.0
2024-05-30,41.035,41.1,41.0,41.03,9512,41.035,41.1,41.0,41.03,9512,0.0,1.0
2024-05-31,41.14,41.14,40.961,41.05,10912,41.14,41.14,40.961,41.05,10912,0.0,1.0
2024-06-03,41.14,41.2599,41.08,41.15,6297,41.14,41.2599,41.08,41.15,6297,0.0,1.0
2024-06-04,41.1701,41.2399,41.121,41.2399,3608,41.1701,41.2399,41.121,41.2399,3608,0.0,1.0
2024-06-05,41.3,41.3099,41.18,41.3099,7647,41.3,41.3099,41.18,41.3099,7647,0.0,1.0
2024-06-06,41.2646,41.29,41.231,41.25,10675,41.2646,41.29,41.231,41.25,10675,0.0,1.0
2024-06-07,41.28,41.3403,41.23,41.23,6278,41.28,41.3403,41.23,41.23,6278,0.0,1.0
2024-06-10,41.2925,41.325,41.25,41.295,48170,41.2925,41.325,41.25,41.295,48170,0.0,1.0
2024-06-11,41.275,41.3699,41.2201,41.3699,12129,41.275,41.3699,41.2201,41.3699,12129,0.0,1.0
2024-06-12,41.382,41.4299,41.3503,41.37,9408,41.382,41.4299,41.3503,41.37,9408,0.0,1.0
2024-06-13,41.3936,41.41,41.35,41.3624,10689,41.3936,41.41,41.35,41.3624,10689,0.0,1.0
2024-06-14,41.385,41.42,41.3401,41.35,11725,41.385,41.42,41.3401,41.35,11725,0.0,1.0
2024-06-17,41.39,41.47,41.36,41.4699,9444,41.39,41.47,41.36,41.4699,9444,0.0,1.0
2024-06-18,41.4401,41.47,41.41,41.43,16585,41.4401,41.47,41.41,41.43,16585,0.0,1.0
2024-06-20,41.4211,41.46,41.38,41.44,15469,41.4211,41.46,41.38,41.44,15469,0.0,1.0
2024-06-21,41.435,41.475,41.36,41.36,9959,41.435,41.475,41.36,41.36,9959,0.0,1.0
2024-06-24,41.4393,41.4799,41.41,41.41,12227,41.4393,41.4799,41.41,41.41,12227,0.0,1.0
2024-06-25,41.4701,41.49,41.4251,41.43,7771,41.4701,41.49,41.4251,41.43,7771,0.0,1.0
2024-06-26,41.43,41.51,41.43,41.49,219777,41.43,41.51,41.43,41.49,219777,0.0,1.0
2024-06-27,41.5001,41.53,41.48,41.48,5019,41.5001,41.53,41.48,41.48,5019,0.0,1.0
2024-06-28,41.54,41.5693,41.5,41.514,5342,41.54,41.5693,41.5,41.514,5342,0.0,1.0
2024-07-01,41.57,41.57,41.48,41.5599,10025,41.57,41.57,41.48,41.5599,10025,0.0,1.0
2024-07-02,41.61,41.6199,41.5001,41.6199,9582,41.61,41.6199,41.5001,41.6199,9582,0.0,1.0
2024-07-03,41.595,41.63,41.5628,41.63,4537,41.595,41.63,41.5628,41.63,4537,0.0,1.0
2024-07-05,41.63,41.65,41.586,41.59,14062,41.63,41.65,41.586,41.59,14062,0.0,1.0
2024-07-08,41.645,41.71,41.601,41.71,19039,41.645,41.71,41.601,41.71,19039,0.0,1.0
2024-07-09,41.63,41.7099,41.61,41.64,19248,41.63,41.7099,41.61,41.64,19248,0.0,1.0
2024-07-10,41.68,41.71,41.63,41.63,9557,41.68,41.71,41.63,41.63,9557,0.0,1.0
2024-07-11,41.6738,41.715,41.631,41.69,8197,41.6738,41.715,41.631,41.69,8197,0.0,1.0
2024-07-12,41.74,41.75,41.6878,41.6878,5005,41.74,41.75,41.6878,41.6878,5005,0.0,1.0
2024-07-15,41.7178,41.765,41.67,41.67,13239,41.7178,41.765,41.67,41.67,13239,0.0,1.0
2024-07-16,41.7349,41.76,41.6901,41.73,8637,41.7349,41.76,41.6901,41.73,8637,0.0,1.0
2024-07-17,41.6901,41.7599,41.66,41.66,7893,41.6901,41.7599,41.66,41.66,7893,0.0,1.0
2024-07-18,41.6639,41.7093,41.63,41.64,91232,41.6639,41.7093,41.63,41.64,91232,0.0,1.0
2024-07-19,41.62,41.69,41.5901,41.63,15664,41.62,41.69,41.5901,41.63,15664,0.0,1.0
2024-07-22,41.7066,41.7134,41.641,41.67,14250,41.7066,41.7134,41.641,41.67,14250,0.0,1.0
2024-07-23,41.6711,41.7999,41.67,41.67,4649,41.6711,41.7999,41.67,41.67,4649,0.0,1.0
2024-07-24,41.5751,41.6899,41.55,41.64,79855,41.5751,41.6899,41.55,41.64,79855,0.0,1.0
2024-07-25,41.5578,41.6799,41.5578,41.6799,4486,41.5578,41.6799,41.5578,41.6799,4486,0.0,1.0
2024-07-26,41.6541,41.7,41.62,41.62,24035,41.6541,41.7,41.62,41.62,24035,0.0,1.0
2024-07-29,41.6873,41.7399,41.64,41.68,5573,41.6873,41.7399,41.64,41.68,5573,0.0,1.0
2024-07-30,41.6668,41.72,41.61,41.72,5736,41.6668,41.72,41.61,41.72,5736,0.0,1.0
2024-07-31,41.7437,41.7642,41.68,41.68,5452,41.7437,41.7642,41.68,41.68,5452,0.0,1.0
2024-08-01,41.638,41.72,41.5898,41.72,4992,41.638,41.72,41.5898,41.72,4992,0.0,1.0
2024-08-02,41.4113,41.515,41.23,41.515,79201,41.4113,41.515,41.23,41.515,79201,0.0,1.0
2024-08-05,40.69,41.116,40.63,40.63,49520,40.69,41.116,40.63,40.63,49520,0.0,1.0
2024-08-06,41.18,41.4,41.08,41.08,9630,41.18,41.4,41.08,41.08,9630,0.0,1.0
2024-08-07,41.1136,41.4401,41.1136,41.37,11158,41.1136,41.4401,41.1136,41.37,11158,0.0,1.0
2024-08-08,41.4257,41.449,41.23,41.231,11113,41.4257,41.449,41.23,41.231,11113,0.0,1.0
2024-08-09,41.5828,41.5828,41.45,41.4783,21918,41.5828,41.5828,41.45,41.4783,21918,0.0,1.0
2024-08-12,41.58,41.65,41.55,41.59,22299,41.58,41.65,41.55,41.59,22299,0.0,1.0
2024-08-13,41.7334,41.7334,41.665,41.665,10093,41.7334,41.7334,41.665,41.665,10093,0.0,1.0
2024-08-14,41.8,41.82,41.77,41.82,4488,41.8,41.82,41.77,41.82,4488,0.0,1.0
2024-08-15,41.8786,41.91,41.8401,41.91,18450,41.8786,41.91,41.8401,41.91,18450,0.0,1.0
2024-08-16,41.93,41.94,41.8601,41.89,22054,41.93,41.94,41.8601,41.89,22054,0.0,1.0
2024-08-19,41.9399,41.949,41.9,41.9273,148350,41.9399,41.949,41.9,41.9273,148350,0.0,1.0
2024-08-20,41.9291,41.94,41.89,41.94,88308,41.9291,41.94,41.89,41.94,88308,0.0,1.0
2024-08-21,41.92,41.95,41.9,41.9,246574,41.92,41.95,41.9,41.9,246574,0.0,1.0
2024-08-22,41.8929,41.9499,41.8929,41.9499,3058,41.8929,41.9499,41.8929,41.9499,3058,0.0,1.0
2024-08-23,42.0,42.0,41.93,41.93,8689,42.0,42.0,41.93,41.93,8689,0.0,1.0
2024-08-26,41.98,42.0,41.94,41.94,20798,41.98,42.0,41.94,41.94,20798,0.0,1.0
2024-08-27,42.03,42.03,41.95,41.95,13990,42.03,42.03,41.95,41.95,13990,0.0,1.0
2024-08-28,41.9864,42.0499,41.94,42.0499,10222,41.9864,42.0499,41.94,42.0499,10222,0.0,1.0
2024-08-29,42.0057,42.05,41.97,42.02,8722,42.0057,42.05,41.97,42.02,8722,0.0,1.0
2024-08-30,42.1,42.1,42.0,42.0,23137,42.1,42.1,42.0,42.0,23137,0.0,1.0
2024-09-03,41.9352,42.0499,41.93,41.9706,7154,41.9352,42.0499,41.93,41.9706,7154,0.0,1.0
2024-09-04,41.9489,41.995,41.92,41.96,4471,41.9489,41.995,41.92,41.96,4471,0.0,1.0
2024-09-05,41.965,41.98,41.92,41.93,5265,41.965,41.98,41.92,41.93,5265,0.0,1.0
2024-09-06,41.8989,42.0166,41.8504,41.95,11255,41.8989,42.0166,41.8504,41.95,11255,0.0,1.0
2024-09-09,42.0002,42.02,41.96,41.98,5134,42.0002,42.02,41.96,41.98,5134,0.0,1.0
2024-09-10,42.0445,42.0445,41.98,42.0417,7566,42.0445,42.0445,41.98,42.0417,7566,0.0,1.0
2024-09-11,42.05,42.0994,41.95,42.0,20244,42.05,42.0994,41.95,42.0,20244,0.0,1.0
2024-09-12,42.0963,42.15,42.0616,42.105,10598,42.0963,42.15,42.0616,42.105,10598,0.0,1.0
2024-09-13,42.1398,42.1999,42.125,42.1661,4208,42.1398,42.1999,42.125,42.1661,4208,0.0,1.0
2024-09-16,42.13,42.174,42.1101,42.13,4441,42.13,42.174,42.1101,42.13,4441,0.0,1.0
2024-09-17,42.1686,42.22,42.12,42.2,13101,42.1686,42.22,42.12,42.2,13101,0.0,1.0
2024-09-18,42.1846,42.21,42.12,42.165,7342,42.1846,42.21,42.12,42.165,7342,0.0,1.0
2024-09-19,42.1701,42.24,42.17,42.18,108029,42.1701,42.24,42.17,42.18,108029,0.0,1.0
2024-09-20,42.26,42.2699,42.18,42.2,59113,42.26,42.2699,42.18,42.2,59113,0.0,1.0
2024-09-23,42.29,42.29,42.1801,42.1801,14996,42.29,42.29,42.1801,42.1801,14996,0.0,1.0
2024-09-24,42.2488,42.28,42.2,42.24,185915,42.2488,42.28,42.2,42.24,185915,0.0,1.0
2024-09-25,42.23,42.3,42.22,42.23,358357,42.23,42.3,42.22,42.23,358357,0.0,1.0
2024-09-26,42.2209,42.31,42.2209,42.27,8197,42.2209,42.31,42.2209,42.27,8197,0.0,1.0
2024-09-27,42.2747,42.33,42.2301,42.27,12413,42.2747,42.33,42.2301,42.27,12413,0.0,1.0
2024-09-30,42.255,42.3299,42.25,42.3299,11528,42.255,42.3299,42.25,42.3299,11528,0.0,1.0
2024-10-01,42.31,42.3799,42.24,42.36,8893,42.31,42.3799,42.24,42.36,8893,0.0,1.0
2024-10-02,42.31,42.33,42.24,42.24,10788,42.31,42.33,42.24,42.24,10788,0.0,1.0
2024-10-03,42.2899,42.3799,42.25,42.3799,12377,42.2899,42.3799,42.25,42.3799,12377,0.0,1.0
2024-10-04,42.29,42.3599,42.29,42.315,72783,42.29,42.3599,42.29,42.315,72783,0.0,1.0
2024-10-07,42.29,42.36,42.2801,42.3,13176,42.29,42.36,42.2801,42.3,13176,0.0,1.0
2024-10-08,42.3402,42.36,42.31,42.34,9222,42.3402,42.36,42.31,42.34,9222,0.0,1.0
2024-10-09,42.35,42.47,42.32,42.47,10304,42.35,42.47,42.32,42.47,10304,0.0,1.0
2024-10-10,42.375,42.3994,42.35,42.36,5000,42.375,42.3994,42.35,42.36,5000,0.0,1.0
2024-10-11,42.36,42.44,42.32,42.32,18731,42.36,42.44,42.32,42.32,18731,0.0,1.0
2024-10-14,42.3904,42.4399,42.3553,42.43,12861,42.3904,42.4399,42.3553,42.43,12861,0.0,1.0
2024-10-15,42.385,42.43,42.3401,42.405,8572,42.385,42.43,42.3401,42.405,8572,0.0,1.0
2024-10-16,42.41,42.44,42.3864,42.41,55154,42.41,42.44,42.3864,42.41,55154,0.0,1.0
2024-10-17,42.3902,42.44,42.35,42.41,161093,42.3902,42.44,42.35,42.41,161093,0.0,1.0
2024-10-18,42.43,42.46,42.36,42.46,463363,42.43,42.46,42.36,42.46,463363,0.0,1.0
2024-10-21,42.33,42.4499,42.2256,42.37,244639,42.33,42.4499,42.2256,42.37,244639,0.0,1.0
2024-10-22,42.39,42.4299,42.23,42.29,395720,42.39,42.4299,42.23,42.29,395720,0.0,1.0
2024-10-23,42.09,42.61,41.93,42.61,184429,42.09,42.61,41.93,42.61,184429,0.0,1.0
2024-10-24,42.22,42.239,42.06,42.21,187357,42.22,42.239,42.06,42.21,187357,0.0,1.0
2024-10-25,42.145,42.4599,42.117,42.3649,360717,42.145,42.4599,42.117,42.3649,360717,0.0,1.0
2024-10-28,42.25,42.35,42.24,42.27,58878,42.25,42.35,42.24,42.27,58878,0.0,1.0
2024-10-29,42.28,42.37,42.12,42.18,94632,42.28,42.37,42.12,42.18,94632,0.0,1.0
2024-10-30,42.22,42.39,42.18,42.37,93997,42.22,42.39,42.18,42.37,93997,0.0,1.0
2024-10-31,41.66,42.13,41.66,42.08,159000,41.66,42.13,41.66,42.08,159000,0.0,1.0
2024-11-01,41.7587,41.98,41.7587,41.82,85337,41.7587,41.98,41.7587,41.82,85337,0.0,1.0
2024-11-04,41.74,41.95,41.64,41.88,82009,41.74,41.95,41.64,41.88,82009,0.0,1.0
2024-11-05,42.0,42.04,41.8372,41.8372,92959,42.0,42.04,41.8372,41.8372,92959,0.0,1.0
2024-11-06,42.7,43.44,42.52,43.44,153193,42.7,43.44,42.52,43.44,153193,0.0,1.0
2024-11-07,42.93,42.96,42.825,42.91,75531,42.93,42.96,42.825,42.91,75531,0.0,1.0
2024-11-08,43.02,43.06,42.93,42.98,459191,43.02,43.06,42.93,42.98,459191,0.0,1.0
2024-11-11,43.05,43.07,42.96,43.0694,42454,43.05,43.07,42.96,43.0694,42454,0.0,1.0
2024-11-12,42.94,43.08,42.85,43.08,57616,42.94,43.08,42.85,43.08,57616,0.0,1.0
2024-11-13,42.965,43.0899,42.91,42.93,92718,42.965,43.0899,42.91,42.93,92718,0.0,1.0
2024-11-14,42.88,43.04,42.83,43.04,66927,42.88,43.04,42.83,43.04,66927,0.0,1.0
2024-11-15,42.49,42.73,42.4,42.67,68401,42.49,42.73,42.4,42.67,68401,0.0,1.0
2024-11-18,42.61,42.67,42.48,42.5,201115,42.61,42.67,42.48,42.5,201115,0.0,1.0
2024-11-19,42.69,42.71,42.41,42.41,58431,42.69,42.71,42.41,42.41,58431,0.0,1.0
2024-11-20,42.7,42.7,42.47,42.65,179781,42.7,42.7,42.47,42.65,179781,0.0,1.0
2024-11-21,42.84,42.8999,42.5202,42.7,20398,42.84,42.8999,42.5202,42.7,20398,0.0,1.0
2024-11-22,42.945,42.9699,42.83,42.85,39237,42.945,42.9699,42.83,42.85,39237,0.0,1.0
2024-11-25,43.0418,43.13,42.98,43.09,16391,43.0418,43.13,42.98,43.09,16391,0.0,1.0
2024-11-26,43.1793,43.1809,43.05,43.07,19979,43.1793,43.1809,43.05,43.07,19979,0.0,1.0
2024-11-27,43.1,43.19,43.0445,43.19,13199,43.1,43.19,43.0445,43.19,13199,0.0,1.0
2024-11-29,43.28,43.29,43.207,43.25,7985,43.28,43.29,43.207,43.25,7985,0.0,1.0
2024-12-02,43.3,43.36,43.23,43.23,304005,43.3,43.36,43.23,43.23,304005,0.0,1.0
2024-12-03,43.3393,43.36,43.23,43.295,15155,43.3393,43.36,43.23,43.295,15155,0.0,1.0
2024-12-04,43.45,43.475,43.38,43.3892,24870,43.45,43.475,43.38,43.3892,24870,0.0,1.0
2024-12-05,43.4258,43.505,43.4,43.4,11813,43.4258,43.505,43.4,43.4,11813,0.0,1.0
2024-12-06,43.4675,43.5153,43.42,43.5153,17017,43.4675,43.5153,43.42,43.5153,17017,0.0,1.0
2024-12-09,43.36,43.45,43.31,43.45,18534,43.36,43.45,43.31,43.45,18534,0.0,1.0
2024-12-10,43.2437,43.3899,43.2437,43.35,14064,43.2437,43.3899,43.2437,43.35,14064,0.0,1.0
2024-12-11,43.47,43.509,43.38,43.38,22464,43.47,43.509,43.38,43.38,22464,0.0,1.0
2024-12-12,43.35,43.45,43.3315,43.36,6742,43.35,43.45,43.3315,43.36,6742,0.0,1.0
2024-12-13,43.3411,43.44,43.2801,43.44,13378,43.3411,43.44,43.2801,43.44,13378,0.0,1.0
2024-12-16,43.425,43.4808,43.35,43.38,19752,43.425,43.4808,43.35,43.38,19752,0.0,1.0
2024-12-17,43.39,43.4,43.2309,43.3774,28787,43.39,43.4,43.2309,43.3774,28787,0.0,1.0
2024-12-18,42.56,43.42,42.56,43.36,28684,42.56,43.42,42.56,43.36,28684,0.0,1.0
2024-12-19,42.47,42.84,42.47,42.81,70409,42.47,42.84,42.47,42.81,70409,0.0,1.0
2024-12-20,42.83,43.03,42.4439,42.4439,14061,42.83,43.03,42.4439,42.4439,14061,0.0,1.0
2024-12-23,43.09,43.09,42.8193,42.83,16829,43.09,43.09,42.8193,42.83,16829,0.0,1.0
2024-12-24,43.33,43.3799,43.1512,43.1512,434096,43.33,43.3799,43.1512,43.1512,434096,0.0,1.0
2024-12-26,43.39,43.43,43.23,43.23,1025736,43.39,43.43,43.23,43.23,1025736,0.0,1.0
2024-12-27,43.1,43.19,42.8878,43.19,22348,43.1,43.19,42.8878,43.19,22348,0.0,1.0
2024-12-30,42.82,42.968,42.625,42.6899,16577,42.82,42.968,42.625,42.6899,16577,0.0,1.0
2024-12-31,42.63,42.9,42.61,42.85,23285,42.63,42.9,42.61,42.85,23285,0.0,1.0
2025-01-02,42.59,43.8,42.4012,42.6101,11916,42.59,43.8,42.4012,42.6101,11916,0.0,1.0
2025-01-03,43.02,43.04,42.7121,42.91,43584,43.02,43.04,42.7121,42.91,43584,0.0,1.0
2025-01-06,43.15,43.34,43.07,43.15,15983,43.15,43.34,43.07,43.15,15983,0.0,1.0
2025-01-07,42.83,43.22,42.78,43.1757,15397,42.83,43.22,42.78,43.1757,15397,0.0,1.0
2025-01-08,42.87,42.87,42.6582,42.78,27400,42.87,42.87,42.6582,42.78,27400,0.0,1.0
2025-01-10,42.37,42.595,42.2901,42.58,62523,42.37,42.595,42.2901,42.58,62523,0.0,1.0
2025-01-13,42.4841,42.49,42.15,42.15,47614,42.4841,42.49,42.15,42.15,47614,0.0,1.0
2025-01-14,42.47,42.61,42.3472,42.56,12369,42.47,42.61,42.3472,42.56,12369,0.0,1.0
2025-01-15,43.03,43.085,42.88,42.9699,22323,43.03,43.085,42.88,42.9699,22323,0.0,1.0
2025-01-16,43.06,43.12,42.9901,43.1193,11476,43.06,43.12,42.9901,43.1193,11476,0.0,1.0
2025-01-17,43.29,43.37,43.1815,43.23,15698,43.29,43.37,43.1815,43.23,15698,0.0,1.0
2025-01-21,43.47,43.56,43.27,43.35,32117,43.47,43.56,43.27,43.35,32117,0.0,1.0
2025-01-22,43.664,43.76,43.6201,43.7,26587,43.664,43.76,43.6201,43.7,26587,0.0,1.0
2025-01-23,43.75,43.78,43.5904,43.5908,21948,43.75,43.78,43.5904,43.5908,21948,0.0,1.0
2025-01-24,43.77,43.86,43.66,43.77,53820,43.77,43.86,43.66,43.77,53820,0.0,1.0
2025-01-27,43.32,43.36,43.16,43.36,16397,43.32,43.36,43.16,43.36,16397,0.0,1.0
2025-01-28,43.65,43.66,43.39,43.39,11363,43.65,43.66,43.39,43.39,11363,0.0,1.0
2025-01-29,43.54,43.6091,43.4136,43.59,20740,43.54,43.6091,43.4136,43.59,20740,0.0,1.0
2025-01-30,43.59,43.77,43.42,43.5013,30946,43.59,43.77,43.42,43.5013,30946,0.0,1.0
2025-01-31,43.53,43.8588,43.46,43.7523,13533,43.53,43.8588,43.46,43.7523,13533,0.0,1.0
2025-02-03,43.3198,43.4399,42.97,43.01,25375,43.3198,43.4399,42.97,43.01,25375,0.0,1.0
2025-02-04,43.55,43.55,43.2216,43.2216,19285,43.55,43.55,43.2216,43.2216,19285,0.0,1.0
2025-02-05,43.66,43.66,43.4,43.46,25418,43.66,43.66,43.4,43.46,25418,0.0,1.0
2025-02-06,43.76,43.78,43.53,43.68,15671,43.76,43.78,43.53,43.68,15671,0.0,1.0
2025-02-07,43.52,43.77,43.4155,43.77,15718,43.52,43.77,43.4155,43.77,15718,0.0,1.0
2025-02-10,43.61,43.6999,43.57,43.57,18595,43.61,43.6999,43.57,43.57,18595,0.0,1.0
2025-02-11,43.7,43.7,43.5759,43.61,17197,43.7,43.7,43.5759,43.61,17197,0.0,1.0
2025-02-12,43.5984,43.6499,43.5,43.5136,15774,43.5984,43.6499,43.5,43.5136,15774,0.0,1.0
2025-02-13,43.8568,43.87,43.63,43.63,12095,43.8568,43.87,43.63,43.63,12095,0.0,1.0
2025-02-14,43.83,43.94,43.83,43.86,21326,43.83,43.94,43.83,43.86,21326,0.0,1.0
2025-02-18,43.95,43.95,43.8201,43.885,16496,43.95,43.95,43.8201,43.885,16496,0.0,1.0
2025-02-19,44.04,44.04,43.8283,43.9499,8011,44.04,44.04,43.8283,43.9499,8011,0.0,1.0
2025-02-20,43.95,43.95,42.595,43.93,21864,43.95,43.95,42.595,43.93,21864,0.0,1.0
2025-02-21,43.4,43.91,43.4,43.89,16198,43.4,43.91,43.4,43.89,16198,0.0,1.0
2025-02-24,43.29,43.52,43.27,43.52,24040,43.29,43.52,43.27,43.52,24040,0.0,1.0
2025-02-25,43.15,43.28,43.0,43.28,212140,43.15,43.28,43.0,43.28,212140,0.0,1.0
2025-02-26,43.2008,43.4499,43.0906,43.28,138954,43.2008,43.4499,43.0906,43.28,138954,0.0,1.0
2025-02-27,42.77,43.2688,42.77,43.09,260745,42.77,43.2688,42.77,43.09,260745,0.0,1.0
2025-02-28,43.15,43.17,42.6509,42.73,17565,43.15,43.17,42.6509,42.73,17565,0.0,1.0
2025-03-03,42.6483,43.27,42.565,43.27,30142,42.6483,43.27,42.565,43.27,30142,0.0,1.0
2025-03-04,42.3634,42.73,42.12,42.6999,108073,42.3634,42.73,42.12,42.6999,108073,0.0,1.0
2025-03-05,42.6821,42.7199,42.24,42.3897,20472,42.6821,42.7199,42.24,42.3897,20472,0.0,1.0
2025-03-06,42.1431,42.495,42.03,42.3,142998,42.1431,42.495,42.03,42.3,142998,0.0,1.0
2025-03-07,42.27,42.4,41.8233,42.02,109781,42.27,42.4,41.8233,42.02,109781,0.0,1.0
2025-03-10,41.51,42.0,41.31,41.87,95939,41.51,42.0,41.31,41.87,95939,0.0,1.0
2025-03-11,41.29,41.6,41.155,41.45,45930,41.29,41.6,41.155,41.45,45930,0.0,1.0
2025-03-12,41.5134,41.62,41.2794,41.46,73316,41.5134,41.62,41.2794,41.46,73316,0.0,1.0
2025-03-13,41.06,41.5,41.052,41.41,30231,41.06,41.5,41.052,41.41,30231,0.0,1.0
2025-03-14,41.7206,41.7206,41.36,41.4418,66192,41.7206,41.7206,41.36,41.4418,66192,0.0,1.0
2025-03-17,41.9181,42.06,41.6909,41.8,279370,41.9181,42.06,41.6909,41.8,279370,0.0,1.0
2025-03-18,41.5983,41.74,41.51,41.74,29555,41.5983,41.74,41.51,41.74,29555,0.0,1.0
2025-03-19,41.95,42.07,41.6701,41.8,40944,41.95,42.07,41.6701,41.8,40944,0.0,1.0
2025-03-20,41.82,42.06,41.69,41.69,10392,41.82,42.06,41.69,41.69,10392,0.0,1.0
2025-03-21,41.82,41.82,41.55,41.61,15451,41.82,41.82,41.55,41.61,15451,0.0,1.0
2025-03-24,42.3,42.3899,42.15,42.15,13131,42.3,42.3899,42.15,42.15,13131,0.0,1.0
2025-03-25,42.43,42.48,42.3,42.4,606662,42.43,42.48,42.3,42.4,606662,0.0,1.0
2025-03-26,42.0,42.415,41.97,42.415,921075,42.0,42.415,41.97,42.415,921075,0.0,1.0
2025-03-27,42.0116,42.16,41.94,41.94,20331,42.0116,42.16,41.94,41.94,20331,0.0,1.0
2025-03-28,41.36,41.89,41.3501,41.88,32314,41.36,41.89,41.3501,41.88,32314,0.0,1.0
2025-03-31,41.5,41.58,41.115,41.115,36643,41.5,41.58,41.115,41.115,36643,0.0,1.0
2025-04-01,41.63,41.76,41.27,41.4809,35230,41.63,41.76,41.27,41.4809,35230,0.0,1.0
2025-04-02,41.85,42.0197,41.35,41.35,42710,41.85,42.0197,41.35,41.35,42710,0.0,1.0
2025-04-03,40.52,41.04,40.52,40.84,23682,40.52,41.04,40.52,40.84,23682,0.0,1.0
2025-04-04,38.8,41.8,38.8,39.81,61333,38.8,41.8,38.8,39.81,61333,0.0,1.0
2025-04-07,38.7502,39.24,34.66,37.92,49070,38.7502,39.24,34.66,37.92,49070,0.0,1.0
2025-04-08,38.29,39.81,38.26,39.81,32486,38.29,39.81,38.26,39.81,32486,0.0,1.0
2025-04-09,40.71,40.965,38.1013,38.17,42920,40.71,40.965,38.1013,38.17,42920,0.0,1.0
2025-04-10,39.66,40.12,39.14,40.05,101010,39.66,40.12,39.14,40.05,101010,0.0,1.0
2025-04-11,40.28,40.284,39.4901,39.8128,15469,40.28,40.284,39.4901,39.8128,15469,0.0,1.0
2025-04-14,40.55,40.8,40.24,40.72,8267,40.55,40.8,40.24,40.72,8267,0.0,1.0
2025-04-15,40.43,40.7154,40.43,40.575,19481,40.43,40.7154,40.43,40.575,19481,0.0,1.0
2025-04-16,39.94,40.34,39.64,40.34,20775,39.94,40.34,39.64,40.34,20775,0.0,1.0
2025-04-17,39.98,40.1299,39.8401,40.04,120714,39.98,40.1299,39.8401,40.04,120714,0.0,1.0
2025-04-21,39.31,39.75,39.06,39.75,10898,39.31,39.75,39.06,39.75,10898,0.0,1.0
2025-04-22,39.96,40.1094,39.71,39.71,24266,39.96,40.1094,39.71,39.71,24266,0.0,1.0
2025-04-23,40.49,41.117,40.3506,41.117,31660,40.49,41.117,40.3506,41.117,31660,0.0,1.0
2025-04-24,40.9947,41.0,40.5,40.5,14155,40.9947,41.0,40.5,40.5,14155,0.0,1.0
2025-04-25,41.1657,41.18,40.9148,40.98,4509,41.1657,41.18,40.9148,40.98,4509,0.0,1.0
2025-04-28,41.15,41.26,40.93,41.198119,6037,41.15,41.26,40.93,41.198119,6037,0.0,1.0
2025-04-29,41.32,41.39,41.04,41.04,14355,41.32,41.39,41.04,41.04,14355,0.0,1.0
2025-04-30,41.33,41.37,40.83,40.83,9918,41.33,41.37,40.83,40.83,9918,0.0,1.0
2025-05-01,41.58,41.78,41.58,41.66,6065,41.58,41.78,41.58,41.66,6065,0.0,1.0
2025-05-02,41.9692,42.05,41.8543,41.91,28172,41.9692,42.05,41.8543,41.91,28172,0.0,1.0
2025-05-05,41.83,41.98,41.7025,41.7025,34788,41.83,41.98,41.7025,41.7025,34788,0.0,1.0
2025-05-06,41.53,41.7199,41.5212,41.5212,16952,41.53,41.7199,41.5212,41.5212,16952,0.0,1.0
2025-05-07,41.66,41.76,41.4101,41.59,13521,41.66,41.76,41.4101,41.59,13521,0.0,1.0
2025-05-08,41.83,42.16,41.75,41.91,5766,41.83,42.16,41.75,41.91,5766,0.0,1.0
2025-05-09,41.83,41.93,41.78,41.93,5868,41.83,41.93,41.78,41.93,5868,0.0,1.0
2025-05-12,42.73,42.7425,42.52,42.56,50873,42.73,42.7425,42.52,42.56,50873,0.0,1.0
2025-05-13,42.94,43.1199,42.74,42.74,29083,42.94,43.1199,42.74,42.74,29083,0.0,1.0
2025-05-14,42.97,43.06,42.9301,42.9706,7291,42.97,43.06,42.9301,42.9706,7291,0.0,1.0
2025-05-15,43.1,43.1699,42.89,42.89,11100,43.1,43.1699,42.89,42.89,11100,0.0,1.0
2025-05-16,43.32,43.35,43.1162,43.27,19615,43.32,43.35,43.1162,43.27,19615,0.0,1.0
2025-05-19,43.35,43.44,43.02,43.08,59298,43.35,43.44,43.02,43.08,59298,0.0,1.0
2025-05-20,43.24,43.35,43.14,43.27,23493,43.24,43.35,43.14,43.27,23493,0.0,1.0
2025-05-21,42.75,43.2699,42.72,43.13,18782,42.75,43.2699,42.72,43.13,18782,0.0,1.0
2025-05-22,42.81,42.96,42.71,42.82,16455,42.81,42.96,42.71,42.82,16455,0.0,1.0
2025-05-23,42.54,42.72,42.45,42.55,5101,42.54,42.72,42.45,42.55,5101,0.0,1.0
2025-05-27,43.14,43.23,42.93,42.98,22771,43.14,43.23,42.93,42.98,22771,0.0,1.0
2025-05-28,43.0,43.31,43.0,43.16,7690,43.0,43.31,43.0,43.16,7690,0.0,1.0
2025-05-29,43.1,43.33,43.02,43.33,36702,43.1,43.33,43.02,43.33,36702,0.0,1.0
2025-05-30,43.2,43.21,42.8785,43.13,8274,43.2,43.21,42.8785,43.13,8274,0.0,1.0
2025-06-02,43.28,43.28,43.05,43.08,17270,43.28,43.28,43.05,43.08,17270,0.0,1.0
2025-06-03,43.5,43.56,43.305,43.315,12117,43.5,43.56,43.305,43.315,12117,0.0,1.0
2025-06-04,43.51,43.59,43.48,43.59,15590,43.51,43.59,43.48,43.59,15590,0.0,1.0
2025-06-05,43.25,43.59,43.25,43.44,17892,43.25,43.59,43.25,43.44,17892,0.0,1.0
2025-06-06,43.6319,43.7081,43.56,43.6201,4942,43.6319,43.7081,43.56,43.6201,4942,0.0,1.0
2025-06-09,43.6534,43.7299,43.5901,43.69,3815,43.6534,43.7299,43.5901,43.69,3815,0.0,1.0
2025-06-10,43.83,43.86,43.6564,43.704,9430,43.83,43.86,43.6564,43.704,9430,0.0,1.0
2025-06-11,43.7,43.92,43.62,43.86,21394,43.7,43.92,43.62,43.86,21394,0.0,1.0
2025-06-12,43.8109,43.85,43.63,43.63,12522,43.8109,43.85,43.63,43.63,12522,0.0,1.0
2025-06-13,43.4702,43.7795,43.44,43.64,10287,43.4702,43.7795,43.44,43.64,10287,0.0,1.0
2025-06-16,43.82,43.9399,43.63,43.63,7571,43.82,43.9399,43.63,43.63,7571,0.0,1.0
2025-06-17,43.5456,43.77,43.4901,43.73,9874,43.5456,43.77,43.4901,43.73,9874,0.0,1.0
2025-06-18,43.5526,43.7699,43.5201,43.7199,14190,43.5526,43.7699,43.5201,43.7199,14190,0.0,1.0
2025-06-20,43.49,43.75,43.4275,43.63,5265,43.49,43.75,43.4275,43.63,5265,0.0,1.0
2025-06-23,43.81,43.81,43.33,43.4675,13811,43.81,43.81,43.33,43.4675,13811,0.0,1.0
2025-06-24,44.2,44.37,43.99,44.09,683622,44.2,44.37,43.99,44.09,683622,0.0,1.0
2025-06-25,44.12,44.2494,44.0501,44.17,930097,44.12,44.2494,44.0501,44.17,930097,0.0,1.0
2025-06-26,44.4317,44.44,44.2412,44.26,5056,44.4317,44.44,44.2412,44.26,5056,0.0,1.0
2025-06-27,44.58,44.6487,44.3111,44.43,24543,44.58,44.6487,44.3111,44.43,24543,0.0,1.0
2025-06-30,44.77,44.77,44.5617,44.67,17319,44.77,44.77,44.5617,44.67,17319,0.0,1.0
2025-07-01,44.76,44.78,44.61,44.6101,14771,44.76,44.78,44.61,44.6101,14771,0.0,1.0
2025-07-02,44.805,44.8399,44.6541,44.72,30213,44.805,44.8399,44.6541,44.72,30213,0.0,1.0
2025-07-03,45.1,45.1699,44.93,44.93,42955,45.1,45.1699,44.93,44.93,42955,0.0,1.0
2025-07-07,44.86,45.02,44.7,45.02,32712,44.86,45.02,44.7,45.02,32712,0.0,1.0
2025-07-08,44.88,44.92,44.78,44.8779,22176,44.88,44.92,44.78,44.8779,22176,0.0,1.0
2025-07-09,45.04,45.05,44.84,45.04,39180,45.04,45.05,44.84,45.04,39180,0.0,1.0
2025-07-10,45.13,45.16,44.95,45.02,25790,45.13,45.16,44.95,45.02,25790,0.0,1.0
2025-07-11,45.027,45.08,44.94,44.945,35983,45.027,45.08,44.94,44.945,35983,0.0,1.0
2025-07-14,45.02,45.09,44.92,44.92,14194,45.02,45.09,44.92,44.92,14194,0.0,1.0
2025-07-15,44.91,45.31,44.91,45.31,11458,44.91,45.31,44.91,45.31,11458,0.0,1.0
2025-07-16,45.07,45.0799,44.82,44.95,11568,45.07,45.0799,44.82,44.95,11568,0.0,1.0
2025-07-17,45.26,45.26,45.04,45.07,13520,45.26,45.26,45.04,45.07,13520,0.0,1.0
2025-07-18,45.23,45.275,45.14,45.22,19526,45.23,45.275,45.14,45.22,19526,0.0,1.0
2025-07-21,45.2601,45.47,45.23,45.23,13196,45.2601,45.47,45.23,45.23,13196,0.0,1.0
2025-07-22,45.32,45.35,45.2,45.26,8119,45.32,45.35,45.2,45.26,8119,0.0,1.0
2025-07-23,45.515,45.56,45.3401,45.41,12587,45.515,45.56,45.3401,45.41,12587,0.0,1.0
2025-07-24,45.6241,45.6899,45.53,45.56,8478,45.6241,45.6899,45.53,45.56,8478,0.0,1.0
2025-07-25,45.7303,45.7699,45.6,45.6,10504,45.7303,45.7699,45.6,45.6,10504,0.0,1.0
2025-07-28,45.7005,45.76,45.63,45.7,14891,45.7005,45.76,45.63,45.7,14891,0.0,1.0
2025-07-29,45.67,45.7797,45.58,45.77,56985,45.67,45.7797,45.58,45.77,56985,0.0,1.0
2025-07-30,45.59,45.8,45.5025,45.66,15609,45.59,45.8,45.5025,45.66,15609,0.0,1.0
2025-07-31,45.45,45.87,45.44,45.87,17365,45.45,45.87,45.44,45.87,17365,0.0,1.0
2025-08-01,44.9501,45.1593,44.9426,44.98,13427,44.9501,45.1593,44.9426,44.98,13427,0.0,1.0
2025-08-04,45.46,45.4612,45.14,45.14,14719,45.46,45.4612,45.14,45.14,14719,0.0,1.0
2025-08-05,45.27,45.4787,45.27,45.46,10974,45.27,45.4787,45.27,45.46,10974,0.0,1.0
2025-08-06,45.52,45.5891,45.301,45.3701,84992,45.52,45.5891,45.301,45.3701,84992,0.0,1.0
2025-08-07,45.46,45.71,45.3404,45.69,82882,45.46,45.71,45.3404,45.69,82882,0.0,1.0
2025-08-08,45.7539,45.8099,45.66,45.68,113769,45.7539,45.8099,45.66,45.68,113769,0.0,1.0
2025-08-11,45.6742,45.855,45.6742,45.78,34215,45.6742,45.855,45.6742,45.78,34215,0.0,1.0
2025-08-12,46.045,46.045,45.7945,45.7945,12857,46.045,46.045,45.7945,45.7945,12857,0.0,1.0
2025-08-13,46.1608,46.2245,46.095,46.2245,31515,46.1608,46.2245,46.095,46.2245,31515,0.0,1.0
2025-08-14,46.1837,46.22,46.05,46.05,88730,46.1837,46.22,46.05,46.05,88730,0.0,1.0
2025-08-15,46.088,46.1894,46.0501,46.15,37502,46.088,46.1894,46.0501,46.15,37502,0.0,1.0
2025-08-18,46.13,46.1652,46.0401,46.09,9503,46.13,46.1652,46.0401,46.09,9503,0.0,1.0
2025-08-19,45.91,46.14,45.86,46.09,13600,45.91,46.14,45.86,46.09,13600,0.0,1.0
2025-08-20,45.79,45.91,45.58,45.86,54138,45.79,45.91,45.58,45.86,54138,0.0,1.0
2025-08-21,45.715,45.83,45.63,45.715,229875,45.715,45.83,45.63,45.715,229875,0.0,1.0
2025-08-22,46.23,46.2999,46.16,46.16,10807,46.23,46.2999,46.16,46.16,10807,0.0,1.0
2025-08-25,46.175,46.25,46.15,46.17,5767,46.175,46.25,46.15,46.17,5767,0.0,1.0
2025-08-26,46.24,46.24,46.06,46.06,16216,46.24,46.24,46.06,46.06,16216,0.0,1.0
2025-08-27,46.3615,46.3615,46.2682,46.29,9166,46.3615,46.3615,46.2682,46.29,9166,0.0,1.0
2025-08-28,46.48,46.533,46.3113,46.37,14990,46.48,46.533,46.3113,46.37,14990,0.0,1.0
2025-08-29,46.23,46.37,46.16,46.37,12414,46.23,46.37,46.16,46.37,12414,0.0,1.0
2025-09-02,46.031,46.031,45.7499,45.84,15837,46.031,46.031,45.7499,45.84,15837,0.0,1.0
2025-09-03,46.21,46.21,46.0501,46.16,21390,46.21,46.21,46.0501,46.16,21390,0.0,1.0
2025-09-04,46.4819,46.4819,46.24,46.35,16548,46.4819,46.4819,46.24,46.35,16548,0.0,1.0
2025-09-05,46.45,46.66,46.2401,46.66,17220,46.45,46.66,46.2401,46.66,17220,0.0,1.0
2025-09-08,46.51,46.575,46.46,46.54,15158,46.51,46.575,46.46,46.54,15158,0.0,1.0
2025-09-09,46.6799,46.6799,46.4245,46.5737,8717,46.6799,46.6799,46.4245,46.5737,8717,0.0,1.0
2025-09-10,46.72,46.82,46.64,46.791834,22490,46.72,46.82,46.64,46.791834,22490,0.0,1.0
2025-09-11,46.97,46.9739,46.81,46.81,11988,46.97,46.9739,46.81,46.81,11988,0.0,1.0
2025-09-12,46.9951,47.02,46.97,46.9873,10213,46.9951,47.02,46.97,46.9873,10213,0.0,1.0
2025-09-15,47.0659,47.11,47.03,47.11,6648,47.0659,47.11,47.03,47.11,6648,0.0,1.0
2025-09-16,47.0364,47.057,47.03,47.0302,11937,47.0364,47.057,47.03,47.0302,11937,0.0,1.0
2025-09-17,47.02,47.11,46.81,47.04,27980,47.02,47.11,46.81,47.04,27980,0.0,1.0
2025-09-18,47.22,47.27,47.11,47.11,266751,47.22,47.27,47.11,47.11,266751,0.0,1.0
2025-09-19,47.334,47.52,47.1711,47.3,46896,47.334,47.52,47.1711,47.3,46896,0.0,1.0
2025-09-22,47.4096,47.44,47.21,47.21,101467,47.4096,47.44,47.21,47.21,101467,0.0,1.0
2025-09-23,47.225,47.3901,47.1921,47.38,846604,47.225,47.3901,47.1921,47.38,846604,0.0,1.0
2025-09-24,47.2,47.36,47.1301,47.36,693871,47.2,47.36,47.1301,47.36,693871,0.0,1.0
2025-09-25,47.0785,47.115,46.92,46.95,21626,47.0785,47.115,46.92,46.95,21626,0.0,1.0
2025-09-26,47.2993,47.33,47.13,47.27,4409,47.2993,47.33,47.13,47.27,4409,0.0,1.0
2025-09-29,47.4035,47.43,47.36,47.39,15981,47.4035,47.43,47.36,47.39,15981,0.0,1.0
2025-09-30,47.51,47.52,47.3565,47.38,14622,47.51,47.52,47.3565,47.38,14622,0.0,1.0
2025-10-01,47.625,47.64,47.415,47.425,35856,47.625,47.64,47.415,47.425,35856,0.0,1.0
2025-10-02,47.65,47.65,47.587,47.63,14877,47.65,47.65,47.587,47.63,14877,0.0,1.0
2025-10-03,47.67,47.77,47.66,47.66,52317,47.67,47.77,47.66,47.66,52317,0.0,1.0
2025-10-06,47.8076,47.8076,47.74,47.74,13268,47.8076,47.8076,47.74,47.74,13268,0.0,1.0
2025-10-07,47.67,47.819,47.6101,47.81,332817,47.67,47.819,47.6101,47.81,332817,0.0,1.0
2025-10-08,47.81,47.8476,47.72,47.7999,21456,47.81,47.8476,47.72,47.7999,21456,0.0,1.0
2025-10-09,47.7671,47.84,47.7,47.84,122059,47.7671,47.84,47.7,47.84,122059,0.0,1.0
2025-10-10,47.0,47.88,46.93,47.87,56010,47.0,47.88,46.93,47.87,56010,0.0,1.0
2025-10-13,47.62,47.629,47.3606,47.39,29766,47.62,47.629,47.3606,47.39,29766,0.0,1.0
2025-10-14,47.58,47.72,47.04,47.29,34867,47.58,47.72,47.04,47.29,34867,0.0,1.0
2025-10-15,47.72,47.9299,47.525,47.8224,22160,47.72,47.9299,47.525,47.8224,22160,0.0,1.0
2025-10-16,47.5372,47.88,47.35,47.85,139803,47.5372,47.88,47.35,47.85,139803,0.0,1.0
2025-10-17,48.07,48.07,47.39,47.55,137745,48.07,48.07,47.39,47.55,137745,0.0,1.0
2025-10-20,48.24,48.28,48.07,48.07,167659,48.24,48.28,48.07,48.07,167659,0.0,1.0
2025-10-21,48.25,48.31,48.1745,48.2,247478,48.25,48.31,48.1745,48.2,247478,0.0,1.0
2025-10-22,48.09,48.3399,47.87,48.29,146594,48.09,48.3399,47.87,48.29,146594,0.0,1.0
2025-10-23,48.26,48.3099,48.09,48.09,78674,48.26,48.3099,48.09,48.09,78674,0.0,1.0
2025-10-24,48.51,48.5699,48.46,48.47,65697,48.51,48.5699,48.46,48.47,65697,0.0,1.0
2025-10-27,48.7953,48.8,48.6795,48.73,77178,48.7953,48.8,48.6795,48.73,77178,0.0,1.0
2025-10-28,48.78,48.8799,48.72,48.86,103663,48.78,48.8799,48.72,48.86,103663,0.0,1.0
2025-10-29,48.7402,48.92,48.6,48.92,63355,48.7402,48.92,48.6,48.92,63355,0.0,1.0
2025-10-30,48.49,48.7245,48.49,48.58,53718,48.49,48.7245,48.49,48.58,53718,0.0,1.0
2025-10-31,48.56,48.67,48.442,48.67,63635,48.56,48.67,48.442,48.67,63635,0.0,1.0
2025-11-03,48.61,48.72,48.49,48.72,69550,48.61,48.72,48.49,48.72,69550,0.0,1.0
2025-11-04,48.3,48.458,48.2104,48.24,133118,48.3,48.458,48.2104,48.24,133118,0.0,1.0
2025-11-05,48.39,48.53,48.258,48.33,111735,48.39,48.53,48.258,48.33,111735,0.0,1.0
2025-11-06,48.08,48.4,48.0305,48.34,105460,48.08,48.4,48.0305,48.34,105460,0.0,1.0
2025-11-07,48.14,48.14,47.7,48.05,55320,48.14,48.14,47.7,48.05,55320,0.0,1.0
2025-11-10,48.56,48.6,48.32,48.49,29769,48.56,48.6,48.32,48.49,29769,0.0,1.0
2025-11-11,48.6,48.63,48.45,48.58,32749,48.6,48.63,48.45,48.58,32749,0.0,1.0
2025-11-12,48.56,49.09,48.51,48.64,29292,48.56,49.09,48.51,48.64,29292,0.0,1.0
2025-11-13,48.115,48.495,48.1,48.39,32111,48.115,48.495,48.1,48.39,32111,0.0,1.0
2025-11-14,48.12,48.286,47.765,47.8,64273,48.12,48.286,47.765,47.8,64273,0.0,1.0
2025-11-17,47.84,48.19,47.73,48.06,72858,47.84,48.19,47.73,48.06,72858,0.0,1.0
2025-11-18,47.6,47.83,47.4325,47.72,262752,47.6,47.83,47.4325,47.72,262752,0.0,1.0
2025-11-19,47.69,47.8762,47.5898,47.66,393800,47.69,47.8762,47.5898,47.66,393800,0.0,1.0
2025-11-20,47.22,48.31,47.22,48.2899,52368,47.22,48.31,47.22,48.2899,52368,0.0,1.0
2025-11-21,47.56,47.81,47.22,47.46,24948,47.56,47.81,47.22,47.46,24948,0.0,1.0
2025-11-24,48.085,48.11,47.77,47.77,17625,48.085,48.11,47.77,47.77,17625,0.0,1.0
2025-11-25,48.38,48.41,47.92,48.03,49193,48.38,48.41,47.92,48.03,49193,0.0,1.0
2025-11-26,48.64,48.65,48.42,48.42,290225,48.64,48.65,48.42,48.42,290225,0.0,1.0