date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-21,29.5057,29.5057,29.2202,29.43,63830,29.5057,29.5057,29.2202,29.43,63830,0.0,1.0
2020-09-22,29.7638,29.8089,29.559,29.75,105584,29.7638,29.8089,29.559,29.75,105584,0.0,1.0
2020-09-23,29.2881,29.81,29.2881,29.81,33890,29.2881,29.81,29.2881,29.81,33890,0.0,1.0
2020-09-24,29.3158,29.469,29.24,29.24,34362,29.3158,29.469,29.24,29.24,34362,0.0,1.0
2020-09-25,29.64,29.719,29.36,29.37,59617,29.64,29.719,29.36,29.37,59617,0.0,1.0
2020-09-28,29.922,30.194,29.9039,29.98,74392,29.922,30.194,29.9039,29.98,74392,0.0,1.0
2020-09-29,29.8776,29.99,29.791,29.98,27240,29.8776,29.99,29.791,29.98,27240,0.0,1.0
2020-09-30,30.1,30.2,29.99,29.99,21667,30.1,30.2,29.99,29.99,21667,0.0,1.0
2020-10-01,30.067,30.24,29.9979,30.24,8923,30.067,30.24,29.9979,30.24,8923,0.0,1.0
2020-10-02,30.0,30.1,29.8778,29.97,52100,30.0,30.1,29.8778,29.97,52100,0.0,1.0
2020-10-05,30.33,30.33,30.11,30.11,129719,30.33,30.33,30.11,30.11,129719,0.0,1.0
2020-10-06,30.095,30.46,30.025,30.36,24488,30.095,30.46,30.025,30.36,24488,0.0,1.0
2020-10-07,30.42,30.44,30.27,30.306,15061,30.42,30.44,30.27,30.306,15061,0.0,1.0
2020-10-08,30.5383,30.556,30.435,30.49,25127,30.5383,30.556,30.435,30.49,25127,0.0,1.0
2020-10-09,30.7184,30.79,30.65,30.79,8568,30.7184,30.79,30.65,30.79,8568,0.0,1.0
2020-10-12,31.0135,31.09,30.82,30.82,12962,31.0135,31.09,30.82,30.82,12962,0.0,1.0
2020-10-13,30.8573,30.97,30.8573,30.965,20036,30.8573,30.97,30.8573,30.965,20036,0.0,1.0
2020-10-14,30.7624,30.96,30.725,30.96,22948,30.7624,30.96,30.725,30.96,22948,0.0,1.0
2020-10-15,30.695,30.809,30.6535,30.7085,13272,30.695,30.809,30.6535,30.7085,13272,0.0,1.0
2020-10-16,30.7307,30.97,30.7307,30.97,7730,30.7307,30.97,30.7307,30.97,7730,0.0,1.0
2020-10-19,30.3824,30.81,30.3824,30.81,2526,30.3824,30.81,30.3824,30.81,2526,0.0,1.0
2020-10-20,30.5462,30.745,30.425,30.55,25517,30.5462,30.745,30.425,30.55,25517,0.0,1.0
2020-10-21,30.4996,30.65,30.4849,30.629,5319,30.4996,30.65,30.4849,30.629,5319,0.0,1.0
2020-10-22,30.71,30.73,30.505,30.505,7261,30.71,30.73,30.505,30.505,7261,0.0,1.0
2020-10-23,30.6796,30.7085,30.545,30.7085,3882,30.6796,30.7085,30.545,30.7085,3882,0.0,1.0
2020-10-26,30.288,30.35,30.16,30.2485,3861,30.288,30.35,30.16,30.2485,3861,0.0,1.0
2020-10-27,30.2911,30.41,30.2869,30.35,23954,30.2911,30.41,30.2869,30.35,23954,0.0,1.0
2020-10-28,29.6299,30.08,29.47,29.94,23523,29.6299,30.08,29.47,29.94,23523,0.0,1.0
2020-10-29,29.8455,29.99,29.707,29.707,9870,29.8455,29.99,29.707,29.707,9870,0.0,1.0
2020-10-30,29.48,29.81,29.3293,29.81,33685,29.48,29.81,29.3293,29.81,33685,0.0,1.0
2020-11-02,29.8108,29.945,29.7,29.8511,4682,29.8108,29.945,29.7,29.8511,4682,0.0,1.0
2020-11-03,30.2179,30.248,30.1104,30.1104,7317,30.2179,30.248,30.1104,30.1104,7317,0.0,1.0
2020-11-04,30.6189,30.92,30.6189,30.67,1679,30.6189,30.92,30.6189,30.67,1679,0.0,1.0
2020-11-05,30.9382,31.06,30.9382,31.06,4517,30.9382,31.06,30.9382,31.06,4517,0.0,1.0
2020-11-06,30.992,31.14,30.775,30.955,6661,30.992,31.14,30.775,30.955,6661,0.0,1.0
2020-11-09,31.2356,31.76,31.2356,31.76,4193,31.2356,31.76,31.2356,31.76,4193,0.0,1.0
2020-11-10,31.21,31.27,31.0657,31.27,3050,31.21,31.27,31.0657,31.27,3050,0.0,1.0
2020-11-11,31.3305,31.385,31.3305,31.34,9068,31.3305,31.385,31.3305,31.34,9068,0.0,1.0
2020-11-12,31.1275,31.2,31.12,31.18,6521,31.1275,31.2,31.12,31.18,6521,0.0,1.0
2020-11-13,31.4093,31.48,31.3982,31.3982,10484,31.4093,31.48,31.3982,31.3982,10484,0.0,1.0
2020-11-16,31.5669,31.64,31.4798,31.64,27947,31.5669,31.64,31.4798,31.64,27947,0.0,1.0
2020-11-17,31.5775,31.64,31.481,31.53,21728,31.5775,31.64,31.481,31.53,21728,0.0,1.0
2020-11-18,31.3701,31.625,31.3701,31.6,2562,31.3701,31.625,31.3701,31.6,2562,0.0,1.0
2020-11-19,31.4184,31.45,31.32,31.39,15359,31.4184,31.45,31.32,31.39,15359,0.0,1.0
2020-11-20,31.41,31.48,31.3587,31.48,10813,31.41,31.48,31.3587,31.48,10813,0.0,1.0
2020-11-23,31.4062,31.47,31.3687,31.46,5434,31.4062,31.47,31.3687,31.46,5434,0.0,1.0
2020-11-24,31.6884,31.78,31.6884,31.75,2504,31.6884,31.78,31.6884,31.75,2504,0.0,1.0
2020-11-25,31.6722,31.76,31.6722,31.72,2417,31.6722,31.76,31.6722,31.72,2417,0.0,1.0
2020-11-27,31.7124,31.82,31.7124,31.81,1868,31.7124,31.82,31.7124,31.81,1868,0.0,1.0
2020-11-30,31.6563,31.6563,31.645,31.645,471,31.6563,31.6563,31.645,31.645,471,0.0,1.0
2020-12-01,31.84,31.94,31.7996,31.94,574,31.84,31.94,31.7996,31.94,574,0.0,1.0
2020-12-02,31.8443,31.94,31.8443,31.92,1526,31.8443,31.94,31.8443,31.92,1526,0.0,1.0
2020-12-03,31.8191,31.97,31.8,31.97,7392,31.8191,31.97,31.8,31.97,7392,0.0,1.0
2020-12-04,32.0158,32.03,31.9301,31.9301,3966,32.0158,32.03,31.9301,31.9301,3966,0.0,1.0
2020-12-07,31.9919,31.9919,31.968,31.968,360,31.9919,31.9919,31.968,31.968,360,0.0,1.0
2020-12-08,32.0666,32.0666,32.0666,32.0666,360,32.0666,32.0666,32.0666,32.0666,360,0.0,1.0
2020-12-09,31.982,32.05,31.89,32.05,2217,31.982,32.05,31.89,32.05,2217,0.0,1.0
2020-12-10,31.9263,31.93,31.8688,31.93,3764,31.9263,31.93,31.8688,31.93,3764,0.0,1.0
2020-12-11,31.849,31.849,31.8378,31.8378,278,31.849,31.849,31.8378,31.8378,278,0.0,1.0
2020-12-14,31.7957,32.04,31.7957,32.04,3487,31.7957,32.04,31.7957,32.04,3487,0.0,1.0
2020-12-15,31.9906,32.069,31.89,31.99,9287,31.9906,32.069,31.89,31.99,9287,0.0,1.0
2020-12-16,32.015,32.015,31.87,31.9302,24801,32.015,32.015,31.87,31.9302,24801,0.0,1.0
2020-12-17,32.0869,32.13,32.0,32.08,7621,32.0869,32.13,32.0,32.08,7621,0.0,1.0
2020-12-18,32.0543,32.0899,31.96,32.08,2071,32.0543,32.0899,31.96,32.08,2071,0.0,1.0
2020-12-21,31.9199,31.99,31.7641,31.88,998,31.9199,31.99,31.7641,31.88,998,0.0,1.0
2020-12-22,31.9162,32.03,31.82,32.0,3719,31.9162,32.03,31.82,32.0,3719,0.0,1.0
2020-12-23,31.995,32.08,31.995,32.005,1556,31.995,32.08,31.995,32.005,1556,0.0,1.0
2020-12-24,32.0227,32.09,32.0227,32.07,2330,32.0227,32.09,32.0227,32.07,2330,0.0,1.0
2020-12-28,32.1676,32.24,32.1676,32.1852,363,32.1676,32.24,32.1676,32.1852,363,0.0,1.0
2020-12-29,32.1041,32.115,32.1041,32.115,250,32.1041,32.115,32.1041,32.115,250,0.0,1.0
2020-12-30,32.0901,32.24,32.0686,32.24,2922,32.0901,32.24,32.0686,32.24,2922,0.0,1.0
2020-12-31,32.2656,32.2656,32.0769,32.15,3024,32.2656,32.2656,32.0769,32.15,3024,0.0,1.0
2021-01-04,31.9457,32.06,31.9457,32.06,311,31.9457,32.06,31.9457,32.06,311,0.0,1.0
2021-01-05,32.1127,32.1127,32.0599,32.0599,1234,32.1127,32.1127,32.0599,32.0599,1234,0.0,1.0
2021-01-06,32.1802,32.1802,32.1802,32.1802,6,32.1802,32.1802,32.1802,32.1802,6,0.0,1.0
2021-01-07,32.4157,32.425,32.3506,32.3506,1828,32.4157,32.425,32.3506,32.3506,1828,0.0,1.0
2021-01-08,32.4423,32.4423,32.38,32.38,73439,32.4423,32.4423,32.38,32.38,73439,0.0,1.0
2021-01-11,32.3406,32.3596,32.27,32.3596,2391,32.3406,32.3596,32.27,32.3596,2391,0.0,1.0
2021-01-12,32.398,32.398,32.27,32.3,17525,32.398,32.398,32.27,32.3,17525,0.0,1.0
2021-01-13,32.4443,32.4443,32.3772,32.3772,340,32.4443,32.4443,32.3772,32.3772,340,0.0,1.0
2021-01-14,32.3592,32.495,32.3592,32.46,2094,32.3592,32.495,32.3592,32.46,2094,0.0,1.0
2021-01-15,32.2152,32.2225,32.1413,32.205,10055,32.2152,32.2225,32.1413,32.205,10055,0.0,1.0
2021-01-19,32.3498,32.3498,32.27,32.27,27725,32.3498,32.3498,32.27,32.27,27725,0.0,1.0
2021-01-20,32.5406,32.5498,32.46,32.47,4400,32.5406,32.5498,32.46,32.47,4400,0.0,1.0
2021-01-21,32.5,32.5138,32.41,32.46,20861,32.5,32.5138,32.41,32.46,20861,0.0,1.0
2021-01-22,32.4905,32.51,32.41,32.41,4543,32.4905,32.51,32.41,32.41,4543,0.0,1.0
2021-01-25,32.4158,32.46,32.31,32.31,3640,32.4158,32.46,32.31,32.31,3640,0.0,1.0
2021-01-26,32.4316,32.46,32.3901,32.3901,4961,32.4316,32.46,32.3901,32.3901,4961,0.0,1.0
2021-01-27,31.9098,32.2,31.88,32.139,5624,31.9098,32.2,31.88,32.139,5624,0.0,1.0
2021-01-28,32.1144,32.1144,32.05,32.06,1429,32.1144,32.1144,32.05,32.06,1429,0.0,1.0
2021-01-29,31.8448,31.8448,31.8448,31.8448,4,31.8448,31.8448,31.8448,31.8448,4,0.0,1.0
2021-02-01,32.1015,32.1015,31.85,31.86,787,32.1015,32.1015,31.85,31.86,787,0.0,1.0
2021-02-02,32.3618,32.3717,32.32,32.32,897,32.3618,32.3717,32.32,32.32,897,0.0,1.0
2021-02-03,32.3755,32.38,32.3755,32.38,350,32.3755,32.38,32.3755,32.38,350,0.0,1.0
2021-02-04,32.4809,32.4809,32.4809,32.4809,350,32.4809,32.4809,32.4809,32.4809,350,0.0,1.0
2021-02-05,32.5475,32.5475,32.5475,32.5475,0,32.5475,32.5475,32.5475,32.5475,0,0.0,1.0
2021-02-08,32.6533,32.7,32.635,32.66,1738,32.6533,32.7,32.635,32.66,1738,0.0,1.0
2021-02-09,32.6311,32.6311,32.55,32.55,275,32.6311,32.6311,32.55,32.55,275,0.0,1.0
2021-02-10,32.5856,32.76,32.5856,32.76,1405,32.5856,32.76,32.5856,32.76,1405,0.0,1.0
2021-02-11,32.578,32.578,32.578,32.578,1405,32.578,32.578,32.578,32.578,1405,0.0,1.0
2021-02-12,32.6607,32.6607,32.6607,32.6607,0,32.6607,32.6607,32.6607,32.6607,0,0.0,1.0
2021-02-16,32.6654,32.6654,32.62,32.62,150,32.6654,32.6654,32.62,32.62,150,0.0,1.0
2021-02-17,32.6919,32.6919,32.65,32.65,806,32.6919,32.6919,32.65,32.65,806,0.0,1.0
2021-02-18,32.6294,32.6294,32.61,32.61,530,32.6294,32.6294,32.61,32.61,530,0.0,1.0
2021-02-19,32.6202,32.6202,32.6202,32.6202,1,32.6202,32.6202,32.6202,32.6202,1,0.0,1.0
2021-02-22,32.5051,32.585,32.5051,32.56,12484,32.5051,32.585,32.5051,32.56,12484,0.0,1.0
2021-02-23,32.52,32.52,32.52,32.52,392,32.52,32.52,32.52,32.52,392,0.0,1.0
2021-02-24,32.7533,32.7533,32.51,32.51,410,32.7533,32.7533,32.51,32.51,410,0.0,1.0
2021-02-25,32.3457,32.45,32.3457,32.45,220,32.3457,32.45,32.3457,32.45,220,0.0,1.0
2021-02-26,32.3972,32.52,32.3972,32.52,836,32.3972,32.52,32.3972,32.52,836,0.0,1.0
2021-03-01,32.7111,32.819,32.7111,32.819,379,32.7111,32.819,32.7111,32.819,379,0.0,1.0
2021-03-02,32.6278,32.6278,32.6278,32.6278,11,32.6278,32.6278,32.6278,32.6278,11,0.0,1.0
2021-03-03,32.4506,32.4506,32.4506,32.4506,11,32.4506,32.4506,32.4506,32.4506,11,0.0,1.0
2021-03-04,32.2111,32.2111,32.2111,32.2111,0,32.2111,32.2111,32.2111,32.2111,0,0.0,1.0
2021-03-05,32.5697,32.5697,32.5697,32.5697,0,32.5697,32.5697,32.5697,32.5697,0,0.0,1.0
2021-03-08,32.527,32.527,32.5,32.5,1262,32.527,32.527,32.5,32.5,1262,0.0,1.0
2021-03-09,32.708,32.85,32.708,32.85,2156,32.708,32.85,32.708,32.85,2156,0.0,1.0
2021-03-10,32.7771,32.7771,32.755,32.755,210,32.7771,32.7771,32.755,32.755,210,0.0,1.0
2021-03-11,32.9007,32.9422,32.82,32.86,9733,32.9007,32.9422,32.82,32.86,9733,0.0,1.0
2021-03-12,32.8699,32.8699,32.81,32.8564,2930,32.8699,32.8699,32.81,32.8564,2930,0.0,1.0
2021-03-15,33.0136,33.0136,33.0136,33.0136,2930,33.0136,33.0136,33.0136,33.0136,2930,0.0,1.0
2021-03-16,33.0261,33.12,32.97,33.12,2782,33.0261,33.12,32.97,33.12,2782,0.0,1.0
2021-03-17,33.0897,33.12,33.03,33.04,2510,33.0897,33.12,33.03,33.04,2510,0.0,1.0
2021-03-18,32.8948,32.9401,32.8948,32.9401,2321,32.8948,32.9401,32.8948,32.9401,2321,0.0,1.0
2021-03-19,32.9408,32.9408,32.88,32.88,157,32.9408,32.9408,32.88,32.88,157,0.0,1.0
2021-03-22,33.0872,33.19,33.05,33.05,10982,33.0872,33.19,33.05,33.05,10982,0.0,1.0
2021-03-23,32.9826,33.06,32.9826,33.06,751,32.9826,33.06,32.9826,33.06,751,0.0,1.0
2021-03-24,32.9449,33.0,32.9449,33.0,8706,32.9449,33.0,32.9449,33.0,8706,0.0,1.0
2021-03-25,33.0392,33.0392,33.0392,33.0392,32,33.0392,33.0392,33.0392,33.0392,32,0.0,1.0
2021-03-26,33.2346,33.2346,33.16,33.16,1356,33.2346,33.2346,33.16,33.16,1356,0.0,1.0
2021-03-29,33.2021,33.2021,33.2021,33.2021,1356,33.2021,33.2021,33.2021,33.2021,1356,0.0,1.0
2021-03-30,33.2052,33.23,33.18,33.18,1934,33.2052,33.23,33.18,33.18,1934,0.0,1.0
2021-03-31,33.2992,33.2992,33.2992,33.2992,1934,33.2992,33.2992,33.2992,33.2992,1934,0.0,1.0
2021-04-01,33.35,33.412,33.3016,33.32,43057,33.35,33.412,33.3016,33.32,43057,0.0,1.0
2021-04-05,33.5278,33.5278,33.49,33.49,111,33.5278,33.5278,33.49,33.49,111,0.0,1.0
2021-04-06,33.52,33.61,33.49,33.49,5196,33.52,33.61,33.49,33.49,5196,0.0,1.0
2021-04-07,33.5396,33.5396,33.4715,33.4715,515,33.5396,33.5396,33.4715,33.4715,515,0.0,1.0
2021-04-08,33.58,33.58,33.51,33.52,7599,33.58,33.58,33.51,33.52,7599,0.0,1.0
2021-04-09,33.6031,33.6031,33.57,33.59,642,33.6031,33.6031,33.57,33.59,642,0.0,1.0
2021-04-12,33.613,33.67,33.55,33.55,7328,33.613,33.67,33.55,33.55,7328,0.0,1.0
2021-04-13,33.6503,33.6503,33.6503,33.6503,1,33.6503,33.6503,33.6503,33.6503,1,0.0,1.0
2021-04-14,33.6236,33.6236,33.6236,33.6236,61,33.6236,33.6236,33.6236,33.6236,61,0.0,1.0
2021-04-15,33.7052,33.7052,33.65,33.65,500,33.7052,33.7052,33.65,33.65,500,0.0,1.0
2021-04-16,33.68,33.71,33.66,33.68,4398,33.68,33.71,33.66,33.68,4398,0.0,1.0
2021-04-19,33.6607,33.72,33.6607,33.72,754,33.6607,33.72,33.6607,33.72,754,0.0,1.0
2021-04-20,33.5898,33.5898,33.5898,33.5898,71,33.5898,33.5898,33.5898,33.5898,71,0.0,1.0
2021-04-21,33.72,33.72,33.605,33.61,19045,33.72,33.72,33.605,33.61,19045,0.0,1.0
2021-04-22,33.6348,33.73,33.6348,33.73,870,33.6348,33.73,33.6348,33.73,870,0.0,1.0
2021-04-23,33.7108,33.7108,33.68,33.68,886,33.7108,33.7108,33.68,33.68,886,0.0,1.0
2021-04-26,33.7308,33.7308,33.7308,33.7308,886,33.7308,33.7308,33.7308,33.7308,886,0.0,1.0
2021-04-27,33.7352,33.7352,33.66,33.66,20307,33.7352,33.7352,33.66,33.66,20307,0.0,1.0
2021-04-28,33.735,33.735,33.69,33.696,4721,33.735,33.735,33.69,33.696,4721,0.0,1.0
2021-04-29,33.745,33.79,33.71,33.711,4811,33.745,33.79,33.71,33.711,4811,0.0,1.0
2021-04-30,33.7157,33.7157,33.7157,33.7157,2,33.7157,33.7157,33.7157,33.7157,2,0.0,1.0
2021-05-03,33.7401,33.7401,33.7401,33.7401,2,33.7401,33.7401,33.7401,33.7401,2,0.0,1.0
2021-05-04,33.6382,33.6382,33.6195,33.6195,431,33.6382,33.6382,33.6195,33.6195,431,0.0,1.0
2021-05-05,33.66,33.67,33.65,33.67,1339,33.66,33.67,33.65,33.67,1339,0.0,1.0
2021-05-06,33.7257,33.7257,33.644,33.69,5342,33.7257,33.7257,33.644,33.69,5342,0.0,1.0
2021-05-07,33.8603,33.882,33.78,33.8,14077,33.8603,33.882,33.78,33.8,14077,0.0,1.0
2021-05-10,33.7779,33.7779,33.73,33.73,176,33.7779,33.7779,33.73,33.73,176,0.0,1.0
2021-05-11,33.6597,33.6597,33.55,33.57,2338,33.6597,33.6597,33.55,33.57,2338,0.0,1.0
2021-05-12,33.3484,33.51,33.29,33.46,1279,33.3484,33.51,33.29,33.46,1279,0.0,1.0
2021-05-13,33.5913,33.5913,33.4816,33.4816,198,33.5913,33.5913,33.4816,33.4816,198,0.0,1.0
2021-05-14,33.78,33.78,33.72,33.72,223,33.78,33.78,33.72,33.72,223,0.0,1.0
2021-05-17,33.7266,33.7266,33.66,33.69,1186,33.7266,33.7266,33.66,33.69,1186,0.0,1.0
2021-05-18,33.6662,33.82,33.6662,33.82,1210,33.6662,33.82,33.6662,33.82,1210,0.0,1.0
2021-05-19,33.599,33.67,33.599,33.67,240,33.599,33.67,33.599,33.67,240,0.0,1.0
2021-05-20,33.7252,33.7252,33.7252,33.7252,240,33.7252,33.7252,33.7252,33.7252,240,0.0,1.0
2021-05-21,33.7444,33.7444,33.7444,33.7444,71,33.7444,33.7444,33.7444,33.7444,71,0.0,1.0
2021-05-24,33.8587,33.8629,33.81,33.81,4333,33.8587,33.8629,33.81,33.81,4333,0.0,1.0
2021-05-25,33.8411,33.91,33.8411,33.9,3877,33.8411,33.91,33.8411,33.9,3877,0.0,1.0
2021-05-26,33.8911,33.8911,33.82,33.82,252,33.8911,33.8911,33.82,33.82,252,0.0,1.0
2021-05-27,33.9449,33.9449,33.91,33.91,8570,33.9449,33.9449,33.91,33.91,8570,0.0,1.0
2021-05-28,33.96,34.07,33.91,34.049,47978,33.96,34.07,33.91,34.049,47978,0.0,1.0
2021-06-01,34.03,34.03,33.9,33.91,516820,34.03,34.03,33.9,33.91,516820,0.0,1.0
2021-06-02,34.02,34.04,34.0,34.0,20855,34.02,34.04,34.0,34.0,20855,0.0,1.0
2021-06-03,33.929,33.929,33.929,33.929,5,33.929,33.929,33.929,33.929,5,0.0,1.0
2021-06-04,34.0098,34.0098,34.0098,34.0098,3,34.0098,34.0098,34.0098,34.0098,3,0.0,1.0
2021-06-07,34.02,34.02,34.02,34.02,3,34.02,34.02,34.02,34.02,3,0.0,1.0
2021-06-08,34.052,34.052,33.95,34.04,1414,34.052,34.052,33.95,34.04,1414,0.0,1.0
2021-06-09,33.98,34.1,33.98,34.09,19552,33.98,34.1,33.98,34.09,19552,0.0,1.0
2021-06-10,34.0852,34.15,34.03,34.08,1720,34.0852,34.15,34.03,34.08,1720,0.0,1.0
2021-06-11,34.12,34.12,34.12,34.12,17,34.12,34.12,34.12,34.12,17,0.0,1.0
2021-06-14,34.1197,34.14,34.09,34.09,665,34.1197,34.14,34.09,34.09,665,0.0,1.0
2021-06-15,34.1,34.15,34.1,34.15,611,34.1,34.15,34.1,34.15,611,0.0,1.0
2021-06-16,34.0615,34.0615,34.0615,34.0615,8,34.0615,34.0615,34.0615,34.0615,8,0.0,1.0
2021-06-17,34.0782,34.11,34.0782,34.11,238,34.0782,34.11,34.0782,34.11,238,0.0,1.0
2021-06-18,33.969,34.06,33.969,34.06,3492,33.969,34.06,33.969,34.06,3492,0.0,1.0
2021-06-21,34.08,34.12,34.017,34.0199,1058,34.08,34.12,34.017,34.0199,1058,0.0,1.0
2021-06-22,34.1323,34.1323,34.08,34.08,3897,34.1323,34.1323,34.08,34.08,3897,0.0,1.0
2021-06-23,34.14,34.16,34.14,34.16,141,34.14,34.16,34.14,34.16,141,0.0,1.0
2021-06-24,34.18,34.239,34.12,34.12,582,34.18,34.239,34.12,34.12,582,0.0,1.0
2021-06-25,34.2033,34.2033,34.1805,34.1805,716,34.2033,34.2033,34.1805,34.1805,716,0.0,1.0
2021-06-28,34.22,34.22,34.22,34.22,340,34.22,34.22,34.22,34.22,340,0.0,1.0
2021-06-29,34.211,34.28,34.21,34.28,752,34.211,34.28,34.21,34.28,752,0.0,1.0
2021-06-30,34.2208,34.2208,34.2208,34.2208,752,34.2208,34.2208,34.2208,34.2208,752,0.0,1.0
2021-07-01,34.2405,34.29,34.2405,34.29,119,34.2405,34.29,34.2405,34.29,119,0.0,1.0
2021-07-02,34.27,34.3299,34.27,34.3299,405,34.27,34.3299,34.27,34.3299,405,0.0,1.0
2021-07-06,34.26,34.299,34.26,34.299,297,34.26,34.299,34.26,34.299,297,0.0,1.0
2021-07-07,34.2603,34.2603,34.2,34.2,1195,34.2603,34.2603,34.2,34.2,1195,0.0,1.0
2021-07-08,34.1622,34.23,34.1622,34.23,20932,34.1622,34.23,34.1622,34.23,20932,0.0,1.0
2021-07-09,34.2761,34.2761,34.2761,34.2761,42,34.2761,34.2761,34.2761,34.2761,42,0.0,1.0
2021-07-12,34.29,34.29,34.28,34.28,439,34.29,34.29,34.28,34.28,439,0.0,1.0
2021-07-13,34.235,34.3,34.235,34.3,795,34.235,34.3,34.235,34.3,795,0.0,1.0
2021-07-14,34.28,34.28,34.26,34.26,1144,34.28,34.28,34.26,34.26,1144,0.0,1.0
2021-07-15,34.2602,34.31,34.2507,34.2507,320,34.2602,34.31,34.2507,34.2507,320,0.0,1.0
2021-07-16,34.2322,34.319,34.2322,34.319,645,34.2322,34.319,34.2322,34.319,645,0.0,1.0
2021-07-19,34.15,34.29,34.0577,34.29,23993,34.15,34.29,34.0577,34.29,23993,0.0,1.0
2021-07-20,34.18,34.3186,34.13,34.13,5317,34.18,34.3186,34.13,34.13,5317,0.0,1.0
2021-07-21,34.3061,34.35,34.2,34.2,4540,34.3061,34.35,34.2,34.2,4540,0.0,1.0
2021-07-22,34.22,34.23,34.21,34.23,3932,34.22,34.23,34.21,34.23,3932,0.0,1.0
2021-07-23,34.26,34.33,34.25,34.25,8835,34.26,34.33,34.25,34.25,8835,0.0,1.0
2021-07-26,34.355,34.355,34.26,34.26,905,34.355,34.355,34.26,34.26,905,0.0,1.0
2021-07-27,34.32,34.4099,34.305,34.33,1582,34.32,34.4099,34.305,34.33,1582,0.0,1.0
2021-07-28,34.28,34.345,34.25,34.345,2120,34.28,34.345,34.25,34.345,2120,0.0,1.0
2021-07-29,34.28,34.34,34.28,34.34,1225,34.28,34.34,34.28,34.34,1225,0.0,1.0
2021-07-30,34.3539,34.43,34.3539,34.43,171,34.3539,34.43,34.3539,34.43,171,0.0,1.0
2021-08-02,34.3368,34.3368,34.3368,34.3368,204,34.3368,34.3368,34.3368,34.3368,204,0.0,1.0
2021-08-03,34.3043,34.3043,34.3043,34.3043,284,34.3043,34.3043,34.3043,34.3043,284,0.0,1.0
2021-08-04,34.3714,34.3714,34.29,34.291,1137,34.3714,34.3714,34.29,34.291,1137,0.0,1.0
2021-08-05,34.3901,34.3901,34.32,34.32,1074,34.3901,34.3901,34.32,34.32,1074,0.0,1.0
2021-08-06,34.4001,34.4001,34.32,34.32,398,34.4001,34.4001,34.32,34.32,398,0.0,1.0
2021-08-09,34.405,34.405,34.3893,34.3906,765,34.405,34.405,34.3893,34.3906,765,0.0,1.0
2021-08-10,34.415,34.415,34.33,34.33,1584,34.415,34.415,34.33,34.33,1584,0.0,1.0
2021-08-11,34.3854,34.39,34.3854,34.39,410,34.3854,34.39,34.3854,34.39,410,0.0,1.0
2021-08-12,34.3951,34.43,34.395,34.43,1619,34.3951,34.43,34.395,34.43,1619,0.0,1.0
2021-08-13,34.405,34.405,34.4,34.4,269,34.405,34.405,34.4,34.4,269,0.0,1.0
2021-08-16,34.4412,34.4412,34.377,34.395,339,34.4412,34.4412,34.377,34.395,339,0.0,1.0
2021-08-17,34.425,34.425,34.425,34.425,297,34.425,34.425,34.425,34.425,297,0.0,1.0
2021-08-18,34.405,34.48,34.405,34.48,591,34.405,34.48,34.405,34.48,591,0.0,1.0
2021-08-19,34.45,34.45,34.3731,34.3731,5534,34.45,34.45,34.3731,34.3731,5534,0.0,1.0
2021-08-20,34.4152,34.48,34.41,34.41,522,34.4152,34.48,34.41,34.41,522,0.0,1.0
2021-08-23,34.36,34.51,34.36,34.36,12190,34.36,34.51,34.36,34.36,12190,0.0,1.0
2021-08-24,34.42,34.5284,34.36,34.371,97414,34.42,34.5284,34.36,34.371,97414,0.0,1.0
2021-08-25,34.42,34.4304,34.37,34.37,1108,34.42,34.4304,34.37,34.37,1108,0.0,1.0
2021-08-26,34.405,34.405,34.405,34.405,2,34.405,34.405,34.405,34.405,2,0.0,1.0
2021-08-27,34.415,34.415,34.415,34.415,2,34.415,34.415,34.415,34.415,2,0.0,1.0
2021-08-30,34.43,34.4899,34.38,34.4899,1202,34.43,34.4899,34.38,34.4899,1202,0.0,1.0
2021-08-31,34.43,34.4899,34.3,34.32,185816,34.43,34.4899,34.3,34.32,185816,0.0,1.0
2021-09-01,34.405,34.43,34.405,34.43,241,34.405,34.43,34.405,34.43,241,0.0,1.0
2021-09-02,34.44,34.49,34.44,34.49,1475,34.44,34.49,34.44,34.49,1475,0.0,1.0
2021-09-03,34.44,34.49,34.44,34.49,821,34.44,34.49,34.44,34.49,821,0.0,1.0
2021-09-07,34.435,34.48,34.38,34.39,2214,34.435,34.48,34.38,34.39,2214,0.0,1.0
2021-09-08,34.39,34.4899,34.38,34.435,2750,34.39,34.4899,34.38,34.435,2750,0.0,1.0
2021-09-09,34.38,34.49,34.38,34.43,8860,34.38,34.49,34.38,34.43,8860,0.0,1.0
2021-09-10,34.43,34.49,34.43,34.435,886,34.43,34.49,34.43,34.435,886,0.0,1.0
2021-09-13,34.435,34.4875,34.38,34.38,2955,34.435,34.4875,34.38,34.38,2955,0.0,1.0
2021-09-14,34.38,34.5,34.38,34.5,7030,34.38,34.5,34.38,34.5,7030,0.0,1.0
2021-09-15,34.4,34.5,34.4,34.44,14469,34.4,34.5,34.4,34.44,14469,0.0,1.0
2021-09-16,34.49,34.49,34.4,34.47,39549,34.49,34.49,34.4,34.47,39549,0.0,1.0
2021-09-17,34.5,34.52,34.4394,34.49,225094,34.5,34.52,34.4394,34.49,225094,0.0,1.0
2021-09-20,34.15,34.31,33.82,34.31,516795,34.15,34.31,33.82,34.31,516795,0.0,1.0
2021-09-21,34.17,34.3,34.0065,34.25,70362,34.17,34.3,34.0065,34.25,70362,0.0,1.0
2021-09-22,34.3261,34.45,34.25,34.25,42863,34.3261,34.45,34.25,34.25,42863,0.0,1.0
2021-09-23,34.63,34.7,34.46,34.46,92599,34.63,34.7,34.46,34.46,92599,0.0,1.0
2021-09-24,34.68,34.719,34.56,34.56,81614,34.68,34.719,34.56,34.56,81614,0.0,1.0
2021-09-27,34.61,34.67,34.58,34.63,84662,34.61,34.67,34.58,34.63,84662,0.0,1.0
2021-09-28,34.16,34.47,34.09,34.47,287794,34.16,34.47,34.09,34.47,287794,0.0,1.0
2021-09-29,34.18,34.3,34.14,34.24,73118,34.18,34.3,34.14,34.24,73118,0.0,1.0
2021-09-30,33.93,34.3,33.93,34.27,78672,33.93,34.3,33.93,34.27,78672,0.0,1.0
2021-10-01,34.18,34.25,33.88,34.05,127193,34.18,34.25,33.88,34.05,127193,0.0,1.0
2021-10-04,33.85,34.03,33.7501,34.03,31797,33.85,34.03,33.7501,34.03,31797,0.0,1.0
2021-10-05,34.03,34.24,33.91,33.99,53510,34.03,34.24,33.91,33.99,53510,0.0,1.0
2021-10-06,34.22,34.22,33.77,33.95,98895,34.22,34.22,33.77,33.95,98895,0.0,1.0
2021-10-07,34.3434,34.56,34.3434,34.41,40424,34.3434,34.56,34.3434,34.41,40424,0.0,1.0
2021-10-08,34.3398,34.45,34.3001,34.43,22183,34.3398,34.45,34.3001,34.43,22183,0.0,1.0
2021-10-11,34.1871,34.4899,34.1871,34.4899,9169,34.1871,34.4899,34.1871,34.4899,9169,0.0,1.0
2021-10-12,34.17,34.23,34.12,34.21,20956,34.17,34.23,34.12,34.21,20956,0.0,1.0
2021-10-13,34.24,34.27,34.0817,34.209,37038,34.24,34.27,34.0817,34.209,37038,0.0,1.0
2021-10-14,34.5848,34.62,34.48,34.48,8762,34.5848,34.62,34.48,34.48,8762,0.0,1.0
2021-10-15,34.7282,34.8,34.6741,34.74,59273,34.7282,34.8,34.6741,34.74,59273,0.0,1.0
2021-10-18,34.84,34.85,34.6987,34.7,21148,34.84,34.85,34.6987,34.7,21148,0.0,1.0
2021-10-19,34.9461,34.99,34.895,34.95,42474,34.9461,34.99,34.895,34.95,42474,0.0,1.0
2021-10-20,35.0499,35.1,35.0011,35.02,24167,35.0499,35.1,35.0011,35.02,24167,0.0,1.0
2021-10-21,35.17,35.17,35.05,35.07,7780,35.17,35.17,35.05,35.07,7780,0.0,1.0
2021-10-22,35.16,35.18,35.035,35.15,22436,35.16,35.18,35.035,35.15,22436,0.0,1.0
2021-10-25,35.24,35.26,35.08,35.08,12921,35.24,35.26,35.08,35.08,12921,0.0,1.0
2021-10-26,35.2589,35.36,35.2589,35.33,13622,35.2589,35.36,35.2589,35.33,13622,0.0,1.0
2021-10-27,35.15,35.3,35.15,35.1513,3921,35.15,35.3,35.15,35.1513,3921,0.0,1.0
2021-10-28,35.3198,35.32,35.25,35.26,5786,35.3198,35.32,35.25,35.26,5786,0.0,1.0
2021-10-29,35.3617,35.37,35.26,35.28,11076,35.3617,35.37,35.26,35.28,11076,0.0,1.0
2021-11-01,35.43,35.43,35.37,35.41,10594,35.43,35.43,35.37,35.41,10594,0.0,1.0
2021-11-02,35.4897,35.5,35.45,35.475,7311,35.4897,35.5,35.45,35.475,7311,0.0,1.0
2021-11-03,35.6147,35.629,35.4301,35.475,14498,35.6147,35.629,35.4301,35.475,14498,0.0,1.0
2021-11-04,35.6606,35.67,35.6,35.67,14202,35.6606,35.67,35.6,35.67,14202,0.0,1.0
2021-11-05,35.6948,35.76,35.6948,35.76,8363,35.6948,35.76,35.6948,35.76,8363,0.0,1.0
2021-11-08,35.6985,35.785,35.6701,35.78,45714,35.6985,35.785,35.6701,35.78,45714,0.0,1.0
2021-11-09,35.6227,35.64,35.58,35.62,6460,35.6227,35.64,35.58,35.62,6460,0.0,1.0
2021-11-10,35.5085,35.59,35.5085,35.59,285,35.5085,35.59,35.5085,35.59,285,0.0,1.0
2021-11-11,35.506,35.57,35.506,35.565,6754,35.506,35.57,35.506,35.565,6754,0.0,1.0
2021-11-12,35.6312,35.645,35.62,35.62,689,35.6312,35.645,35.62,35.62,689,0.0,1.0
2021-11-15,35.64,35.67,35.6201,35.67,10361,35.64,35.67,35.6201,35.67,10361,0.0,1.0
2021-11-16,35.6716,35.74,35.66,35.67,32267,35.6716,35.74,35.66,35.67,32267,0.0,1.0
2021-11-17,35.6133,35.72,35.6,35.7,13515,35.6133,35.72,35.6,35.7,13515,0.0,1.0
2021-11-18,35.6663,35.7,35.5757,35.59,53561,35.6663,35.7,35.5757,35.59,53561,0.0,1.0
2021-11-19,35.6312,35.68,35.62,35.64,32377,35.6312,35.68,35.62,35.64,32377,0.0,1.0
2021-11-22,35.5793,35.82,35.5793,35.75,29674,35.5793,35.82,35.5793,35.75,29674,0.0,1.0
2021-11-23,35.62,35.62,35.48,35.52,8432,35.62,35.62,35.48,35.52,8432,0.0,1.0
2021-11-24,35.54,35.64,35.48,35.49,110383,35.54,35.64,35.48,35.49,110383,0.0,1.0
2021-11-26,35.1735,35.24,35.1735,35.24,1204,35.1735,35.24,35.1735,35.24,1204,0.0,1.0
2021-11-29,35.46,35.51,35.37,35.38,1927,35.46,35.51,35.37,35.38,1927,0.0,1.0
2021-11-30,35.0643,35.19,35.0643,35.15,3113,35.0643,35.19,35.0643,35.15,3113,0.0,1.0
2021-12-01,34.8799,35.39,34.8799,35.3203,17216,34.8799,35.39,34.8799,35.3203,17216,0.0,1.0
2021-12-02,35.0386,35.08,35.01,35.02,2470,35.0386,35.08,35.01,35.02,2470,0.0,1.0
2021-12-03,34.8243,34.8243,34.67,34.78,2958,34.8243,34.8243,34.67,34.78,2958,0.0,1.0
2021-12-06,35.149,35.149,35.1,35.13,1883,35.149,35.149,35.1,35.13,1883,0.0,1.0
2021-12-07,35.5572,35.64,35.44,35.44,11349,35.5572,35.64,35.44,35.44,11349,0.0,1.0
2021-12-08,35.6503,35.6503,35.54,35.55,6664,35.6503,35.6503,35.54,35.55,6664,0.0,1.0
2021-12-09,35.53,35.6237,35.52,35.62,9220,35.53,35.6237,35.52,35.62,9220,0.0,1.0
2021-12-10,35.7031,35.7031,35.6,35.6,6559,35.7031,35.7031,35.6,35.6,6559,0.0,1.0
2021-12-13,35.5257,35.65,35.5257,35.65,6439,35.5257,35.65,35.5257,35.65,6439,0.0,1.0
2021-12-14,35.3643,35.39,35.25,35.25,4164,35.3643,35.39,35.25,35.25,4164,0.0,1.0
2021-12-15,35.692,35.692,35.3569,35.3569,1185,35.692,35.692,35.3569,35.3569,1185,0.0,1.0
2021-12-16,35.5,35.81,35.39,35.81,4530,35.5,35.81,35.39,35.81,4530,0.0,1.0
2021-12-17,35.323,35.47,35.323,35.33,12272,35.323,35.47,35.323,35.33,12272,0.0,1.0
2021-12-20,35.0908,35.13,35.0908,35.13,409,35.0908,35.13,35.0908,35.13,409,0.0,1.0
2021-12-21,35.4561,35.49,35.24,35.32,13070,35.4561,35.49,35.24,35.32,13070,0.0,1.0
2021-12-22,35.74,35.74,35.5508,35.5508,23556,35.74,35.74,35.5508,35.5508,23556,0.0,1.0
2021-12-23,35.7845,35.829,35.67,35.67,697,35.7845,35.829,35.67,35.67,697,0.0,1.0
2021-12-27,35.9982,35.9982,35.8,35.8,3430,35.9982,35.9982,35.8,35.8,3430,0.0,1.0
2021-12-28,36.04,36.06,36.02,36.04,14122,36.04,36.06,36.02,36.04,14122,0.0,1.0
2021-12-29,36.067,36.067,35.96,35.98,727,36.067,36.067,35.96,35.98,727,0.0,1.0
2021-12-30,36.0183,36.1299,36.0183,36.06,4133,36.0183,36.1299,36.0183,36.06,4133,0.0,1.0
2021-12-31,36.0104,36.06,35.9601,36.015,2303,36.0104,36.06,35.9601,36.015,2303,0.0,1.0
2022-01-03,36.12,36.12,35.97,36.0207,20913,36.12,36.12,35.97,36.0207,20913,0.0,1.0
2022-01-04,36.1159,36.19,36.04,36.17,3330,36.1159,36.19,36.04,36.17,3330,0.0,1.0
2022-01-05,35.78,36.11,35.78,36.11,6796,35.78,36.11,35.78,36.11,6796,0.0,1.0
2022-01-06,35.78,35.82,35.68,35.68,5836,35.78,35.82,35.68,35.68,5836,0.0,1.0
2022-01-07,35.65,35.79,35.6,35.6101,31229,35.65,35.79,35.6,35.6101,31229,0.0,1.0
2022-01-10,35.6841,35.6841,35.36,35.43,16538,35.6841,35.6841,35.36,35.43,16538,0.0,1.0
2022-01-11,35.9,35.9,35.61,35.63,9549,35.9,35.9,35.61,35.63,9549,0.0,1.0
2022-01-12,35.943,35.97,35.92,35.92,828,35.943,35.97,35.92,35.92,828,0.0,1.0
2022-01-13,35.6526,35.855,35.65,35.855,625,35.6526,35.855,35.65,35.855,625,0.0,1.0
2022-01-14,35.7,35.71,35.48,35.55,17142,35.7,35.71,35.48,35.55,17142,0.0,1.0
2022-01-18,35.33,35.46,35.31,35.44,31203,35.33,35.46,35.31,35.44,31203,0.0,1.0
2022-01-19,35.11,35.46,35.11,35.39,172257,35.11,35.46,35.11,35.39,172257,0.0,1.0
2022-01-20,34.8882,35.439,34.8882,35.27,13936,34.8882,35.439,34.8882,35.27,13936,0.0,1.0
2022-01-21,34.4958,34.91,34.49,34.75,111578,34.4958,34.91,34.49,34.75,111578,0.0,1.0
2022-01-24,34.51,34.61,33.53,34.16,123131,34.51,34.61,33.53,34.16,123131,0.0,1.0
2022-01-25,34.32,34.835,33.97,34.835,33403,34.32,34.835,33.97,34.835,33403,0.0,1.0
2022-01-26,34.25,34.71,34.05,34.5825,122878,34.25,34.71,34.05,34.5825,122878,0.0,1.0
2022-01-27,34.15,34.6,34.06,34.54,58164,34.15,34.6,34.06,34.54,58164,0.0,1.0
2022-01-28,34.69,34.72,33.965,33.965,14196,34.69,34.72,33.965,33.965,14196,0.0,1.0
2022-01-31,35.1,35.1,34.72,34.72,12482,35.1,35.1,34.72,34.72,12482,0.0,1.0
2022-02-01,35.2502,35.2502,35.055,35.07,1483,35.2502,35.2502,35.055,35.07,1483,0.0,1.0
2022-02-02,35.46,35.5,35.28,35.38,39955,35.46,35.5,35.28,35.38,39955,0.0,1.0
2022-02-03,34.92,35.23,34.9,35.21,6222,34.92,35.23,34.9,35.21,6222,0.0,1.0
2022-02-04,35.0282,35.13,34.86,34.93,2906,35.0282,35.13,34.86,34.93,2906,0.0,1.0
2022-02-07,34.9045,35.13,34.9045,35.085,5573,34.9045,35.13,34.9045,35.085,5573,0.0,1.0
2022-02-08,35.17,35.2,34.94,34.94,7801,35.17,35.2,34.94,34.94,7801,0.0,1.0
2022-02-09,35.48,35.49,35.37,35.42,7563,35.48,35.49,35.37,35.42,7563,0.0,1.0
2022-02-10,35.04,35.4864,34.96,35.32,17476,35.04,35.4864,34.96,35.32,17476,0.0,1.0
2022-02-11,34.62,35.11,34.57,35.0,15964,34.62,35.11,34.57,35.0,15964,0.0,1.0
2022-02-14,34.5311,34.5311,34.35,34.39,5237,34.5311,34.5311,34.35,34.39,5237,0.0,1.0
2022-02-15,34.8866,34.9,34.77,34.872,8857,34.8866,34.9,34.77,34.872,8857,0.0,1.0
2022-02-16,34.95,35.06,34.7168,34.74,33272,34.95,35.06,34.7168,34.74,33272,0.0,1.0
2022-02-17,34.48,34.68,34.479,34.605,43932,34.48,34.68,34.479,34.605,43932,0.0,1.0
2022-02-18,34.2946,34.49,34.215,34.42,28504,34.2946,34.49,34.215,34.42,28504,0.0,1.0
2022-02-22,34.0407,34.264,33.9465,34.17,1947,34.0407,34.264,33.9465,34.17,1947,0.0,1.0
2022-02-23,33.67,34.1527,33.58,34.1527,21520,33.67,34.1527,33.58,34.1527,21520,0.0,1.0
2022-02-24,33.9769,33.9769,33.195,33.21,640612,33.9769,33.9769,33.195,33.21,640612,0.0,1.0
2022-02-25,34.4673,34.52,34.02,34.02,25346,34.4673,34.52,34.02,34.02,25346,0.0,1.0
2022-02-28,34.45,34.45,34.09,34.25,7018,34.45,34.45,34.09,34.25,7018,0.0,1.0
2022-03-01,34.0066,34.36,33.97,34.2901,9762,34.0066,34.36,33.97,34.2901,9762,0.0,1.0
2022-03-02,34.4811,34.57,34.19,34.19,23032,34.4811,34.57,34.19,34.19,23032,0.0,1.0
2022-03-03,34.3295,34.58,34.2652,34.575,11044,34.3295,34.58,34.2652,34.575,11044,0.0,1.0
2022-03-04,34.1662,34.1662,33.96,34.05,6664,34.1662,34.1662,33.96,34.05,6664,0.0,1.0
2022-03-07,33.4588,33.94,33.44,33.94,5384,33.4588,33.94,33.44,33.94,5384,0.0,1.0
2022-03-08,33.33,33.49,33.3,33.49,30355,33.33,33.49,33.3,33.49,30355,0.0,1.0
2022-03-09,33.8765,33.9201,33.74,33.74,2471,33.8765,33.9201,33.74,33.74,2471,0.0,1.0
2022-03-10,33.8225,33.83,33.5107,33.7,3213,33.8225,33.83,33.5107,33.7,3213,0.0,1.0
2022-03-11,33.5246,33.5246,33.5246,33.5246,10,33.5246,33.5246,33.5246,33.5246,10,0.0,1.0
2022-03-14,33.3377,33.449,33.32,33.449,924,33.3377,33.449,33.32,33.449,924,0.0,1.0
2022-03-15,33.8369,33.8369,33.46,33.46,9438,33.8369,33.8369,33.46,33.46,9438,0.0,1.0
2022-03-16,34.3075,34.3075,33.86,33.99,3492,34.3075,34.3075,33.86,33.99,3492,0.0,1.0
2022-03-17,34.6121,34.69,34.51,34.529,10882,34.6121,34.69,34.51,34.529,10882,0.0,1.0
2022-03-18,34.929,34.929,34.68,34.71,1797,34.929,34.929,34.68,34.71,1797,0.0,1.0
2022-03-21,34.9033,35.005,34.79,34.95,2694,34.9033,35.005,34.79,34.95,2694,0.0,1.0
2022-03-22,35.21,35.21,35.12,35.12,4155,35.21,35.21,35.12,35.12,4155,0.0,1.0
2022-03-23,34.95,35.04,34.9301,34.99,6259,34.95,35.04,34.9301,34.99,6259,0.0,1.0
2022-03-24,35.2224,35.2224,34.95,34.95,2540,35.2224,35.2224,34.95,34.95,2540,0.0,1.0
2022-03-25,35.3263,35.3263,35.2557,35.2557,2290,35.3263,35.3263,35.2557,35.2557,2290,0.0,1.0
2022-03-28,35.4738,35.49,35.245,35.245,2057,35.4738,35.49,35.245,35.245,2057,0.0,1.0
2022-03-29,35.7352,35.819,35.57,35.57,2084,35.7352,35.819,35.57,35.57,2084,0.0,1.0
2022-03-30,35.625,35.74,35.53,35.65,12426,35.625,35.74,35.53,35.65,12426,0.0,1.0
2022-03-31,35.3438,35.58,35.3438,35.5798,6432,35.3438,35.58,35.3438,35.5798,6432,0.0,1.0
2022-04-01,35.332,35.366,35.16,35.26,9827,35.332,35.366,35.16,35.26,9827,0.0,1.0
2022-04-04,35.5402,35.5402,35.48,35.48,178,35.5402,35.5402,35.48,35.48,178,0.0,1.0
2022-04-05,35.2634,35.36,35.2,35.36,504,35.2634,35.36,35.2,35.36,504,0.0,1.0
2022-04-06,35.0787,35.13,34.9304,35.04,6870,35.0787,35.13,34.9304,35.04,6870,0.0,1.0
2022-04-07,35.23,35.23,34.94,35.08,2027,35.23,35.23,34.94,35.08,2027,0.0,1.0
2022-04-08,35.15,35.15,35.035,35.08,50277,35.15,35.15,35.035,35.08,50277,0.0,1.0
2022-04-11,34.7101,34.89,34.66,34.87,13035,34.7101,34.89,34.66,34.87,13035,0.0,1.0
2022-04-12,34.6302,34.6302,34.57,34.57,330,34.6302,34.6302,34.57,34.57,330,0.0,1.0
2022-04-13,34.905,34.905,34.6793,34.6793,2473,34.905,34.905,34.6793,34.6793,2473,0.0,1.0
2022-04-14,34.6351,34.92,34.6351,34.92,537,34.6351,34.92,34.6351,34.92,537,0.0,1.0
2022-04-18,34.5577,34.66,34.46,34.48,3198,34.5577,34.66,34.46,34.48,3198,0.0,1.0
2022-04-19,34.9848,34.9999,34.9657,34.9999,2341,34.9848,34.9999,34.9657,34.9999,2341,0.0,1.0
2022-04-20,34.9977,35.1099,34.9,35.1099,16023,34.9977,35.1099,34.9,35.1099,16023,0.0,1.0
2022-04-21,34.6484,35.16,34.6484,35.16,7523,34.6484,35.16,34.6484,35.16,7523,0.0,1.0
2022-04-22,34.0067,34.45,34.0067,34.45,25549,34.0067,34.45,34.0067,34.45,25549,0.0,1.0
2022-04-25,34.1989,34.1989,33.71,33.79,28038,34.1989,34.1989,33.71,33.79,28038,0.0,1.0
2022-04-26,33.5,34.04,33.5,34.04,14710,33.5,34.04,33.5,34.04,14710,0.0,1.0
2022-04-27,33.5267,33.75,33.47,33.56,15387,33.5267,33.75,33.47,33.56,15387,0.0,1.0
2022-04-28,34.037,34.037,33.61,33.66,858,34.037,34.037,33.61,33.66,858,0.0,1.0
2022-04-29,33.26,33.8067,33.26,33.8067,5900,33.26,33.8067,33.26,33.8067,5900,0.0,1.0
2022-05-02,33.3775,33.3775,32.905,33.27,7015,33.3775,33.3775,32.905,33.27,7015,0.0,1.0
2022-05-03,33.5088,33.54,33.38,33.45,6598,33.5088,33.54,33.38,33.45,6598,0.0,1.0
2022-05-04,34.23,34.24,33.447,33.447,19080,34.23,34.24,33.447,33.447,19080,0.0,1.0
2022-05-05,33.3002,33.68,33.17,33.68,14126,33.3002,33.68,33.17,33.68,14126,0.0,1.0
2022-05-06,33.254,33.32,32.98,32.98,16941,33.254,33.32,32.98,32.98,16941,0.0,1.0
2022-05-09,32.51,32.95,32.51,32.95,10005,32.51,32.95,32.51,32.95,10005,0.0,1.0
2022-05-10,32.66,32.79,32.4,32.5,13673,32.66,32.79,32.4,32.5,13673,0.0,1.0
2022-05-11,32.33,32.83,32.27,32.53,8576,32.33,32.83,32.27,32.53,8576,0.0,1.0
2022-05-12,32.2548,32.425,32.02,32.1,15317,32.2548,32.425,32.02,32.1,15317,0.0,1.0
2022-05-13,32.765,32.8187,32.57,32.57,9374,32.765,32.8187,32.57,32.57,9374,0.0,1.0
2022-05-16,32.7225,32.8978,32.67,32.74,4765,32.7225,32.8978,32.67,32.74,4765,0.0,1.0
2022-05-17,33.17,33.17,32.98,33.07,6051,33.17,33.17,32.98,33.07,6051,0.0,1.0
2022-05-18,32.3041,32.88,32.29,32.88,7840,32.3041,32.88,32.29,32.88,7840,0.0,1.0
2022-05-19,32.2645,32.37,32.07,32.07,7591,32.2645,32.37,32.07,32.07,7591,0.0,1.0
2022-05-20,32.25,32.35,31.85,32.34,15050,32.25,32.35,31.85,32.34,15050,0.0,1.0
2022-05-23,32.58,32.58,32.38,32.39,3226,32.58,32.58,32.38,32.39,3226,0.0,1.0
2022-05-24,32.4413,32.4413,32.25,32.3206,3381,32.4413,32.4413,32.25,32.3206,3381,0.0,1.0
2022-05-25,32.6635,32.6635,32.41,32.41,7813,32.6635,32.6635,32.41,32.41,7813,0.0,1.0
2022-05-26,33.0517,33.07,32.97,32.9966,7279,33.0517,33.07,32.97,32.9966,7279,0.0,1.0
2022-05-27,33.49,33.49,33.32,33.32,3377,33.49,33.49,33.32,33.32,3377,0.0,1.0
2022-05-31,33.38,33.3801,33.32,33.32,959,33.38,33.3801,33.32,33.32,959,0.0,1.0
2022-06-01,33.2703,33.29,33.16,33.16,382,33.2703,33.29,33.16,33.16,382,0.0,1.0
2022-06-02,33.6163,33.6163,33.43,33.43,15598,33.6163,33.6163,33.43,33.43,15598,0.0,1.0
2022-06-03,33.3105,33.37,33.27,33.36,4410,33.3105,33.37,33.27,33.36,4410,0.0,1.0
2022-06-06,33.3858,33.554,33.33,33.554,2590,33.3858,33.554,33.33,33.554,2590,0.0,1.0
2022-06-07,33.577,33.577,33.49,33.54,827,33.577,33.577,33.49,33.54,827,0.0,1.0
2022-06-08,33.3638,33.44,33.31,33.32,17575,33.3638,33.44,33.31,33.32,17575,0.0,1.0
2022-06-09,32.9212,33.278,32.88,33.278,18760,32.9212,33.278,32.88,33.278,18760,0.0,1.0
2022-06-10,32.39,32.53,32.37,32.37,4950,32.39,32.53,32.37,32.37,4950,0.0,1.0
2022-06-13,31.4579,31.75,31.3301,31.75,37849,31.4579,31.75,31.3301,31.75,37849,0.0,1.0
2022-06-14,31.5091,31.69,31.32,31.53,6399,31.5091,31.69,31.32,31.53,6399,0.0,1.0
2022-06-15,31.8365,32.01,31.66,31.71,48939,31.8365,32.01,31.66,31.71,48939,0.0,1.0
2022-06-16,31.14,31.17,31.08,31.08,4633,31.14,31.17,31.08,31.08,4633,0.0,1.0
2022-06-17,31.25,31.28,31.03,31.26,9113,31.25,31.28,31.03,31.26,9113,0.0,1.0
2022-06-21,31.7463,31.83,31.65,31.65,7964,31.7463,31.83,31.65,31.65,7964,0.0,1.0
2022-06-22,31.7934,31.9192,31.61,31.61,21193,31.7934,31.9192,31.61,31.61,21193,0.0,1.0
2022-06-23,31.9606,31.9606,31.705,31.87,902122,31.9606,31.9606,31.705,31.87,902122,0.0,1.0
2022-06-24,32.507,32.507,32.397,32.397,685,32.507,32.507,32.397,32.397,685,0.0,1.0
2022-06-27,32.44,32.51,32.44,32.47,2458,32.44,32.51,32.44,32.47,2458,0.0,1.0
2022-06-28,32.1553,32.24,32.151,32.24,1728,32.1553,32.24,32.151,32.24,1728,0.0,1.0
2022-06-29,32.1418,32.205,32.0204,32.205,4026,32.1418,32.205,32.0204,32.205,4026,0.0,1.0
2022-06-30,31.9175,32.1135,31.68,31.68,4653,31.9175,32.1135,31.68,31.68,4653,0.0,1.0
2022-07-01,32.13,32.13,31.8425,31.8425,25168,32.13,32.13,31.8425,31.8425,25168,0.0,1.0
2022-07-05,32.17,32.22,31.79,31.8,24776,32.17,32.22,31.79,31.8,24776,0.0,1.0
2022-07-06,32.3116,32.35,32.18,32.28,1991,32.3116,32.35,32.18,32.28,1991,0.0,1.0
2022-07-07,32.6124,32.67,32.52,32.52,12690,32.6124,32.67,32.52,32.52,12690,0.0,1.0
2022-07-08,32.6463,32.69,32.62,32.65,1137,32.6463,32.69,32.62,32.65,1137,0.0,1.0
2022-07-11,32.3842,32.5694,32.3833,32.5694,455,32.3842,32.5694,32.3833,32.5694,455,0.0,1.0
2022-07-12,32.2437,32.49,32.17,32.3676,25803,32.2437,32.49,32.17,32.3676,25803,0.0,1.0
2022-07-13,32.2035,32.27,31.97,31.97,2078,32.2035,32.27,31.97,31.97,2078,0.0,1.0
2022-07-14,32.1318,32.15,31.92,31.92,984,32.1318,32.15,31.92,31.92,984,0.0,1.0
2022-07-15,32.5343,32.55,32.46,32.4697,2761,32.5343,32.55,32.46,32.4697,2761,0.0,1.0
2022-07-18,32.3727,32.44,32.34,32.44,3015,32.3727,32.44,32.34,32.44,3015,0.0,1.0
2022-07-19,32.8827,32.89,32.54,32.54,27840,32.8827,32.89,32.54,32.54,27840,0.0,1.0
2022-07-20,32.91,33.04,32.86,32.86,462334,32.91,33.04,32.86,32.86,462334,0.0,1.0
2022-07-21,33.154,33.16,32.91,32.91,12308,33.154,33.16,32.91,32.91,12308,0.0,1.0
2022-07-22,33.0239,33.17,32.97,33.165,2548,33.0239,33.17,32.97,33.165,2548,0.0,1.0
2022-07-25,33.03,33.04,33.02,33.04,3787,33.03,33.04,33.02,33.04,3787,0.0,1.0
2022-07-26,32.8713,32.8713,32.8251,32.8251,352,32.8713,32.8713,32.8251,32.8251,352,0.0,1.0
2022-07-27,33.3216,33.3216,33.0905,33.0905,2978,33.3216,33.3216,33.0905,33.0905,2978,0.0,1.0
2022-07-28,33.4967,33.5204,33.17,33.2218,4667,33.4967,33.5204,33.17,33.2218,4667,0.0,1.0
2022-07-29,33.6923,33.73,33.59,33.59,13353,33.6923,33.73,33.59,33.59,13353,0.0,1.0
2022-08-01,33.6284,33.7,33.6,33.67,11447,33.6284,33.7,33.6,33.67,11447,0.0,1.0
2022-08-02,33.57,33.66,33.57,33.6263,2877,33.57,33.66,33.57,33.6263,2877,0.0,1.0
2022-08-03,33.74,33.79,33.635,33.635,1654,33.74,33.79,33.635,33.635,1654,0.0,1.0
2022-08-04,33.7439,33.7894,33.74,33.74,8992,33.7439,33.7894,33.74,33.74,8992,0.0,1.0
2022-08-05,33.7513,33.78,33.7492,33.7492,3222,33.7513,33.78,33.7492,33.7492,3222,0.0,1.0
2022-08-08,33.7515,33.7515,33.72,33.72,173,33.7515,33.7515,33.72,33.72,173,0.0,1.0
2022-08-09,33.6973,33.74,33.6938,33.72,3324,33.6973,33.74,33.6938,33.72,3324,0.0,1.0
2022-08-10,33.9675,34.01,33.9609,33.99,728,33.9675,34.01,33.9609,33.99,728,0.0,1.0
2022-08-11,33.9589,34.03,33.95,33.98,25935,33.9589,34.03,33.95,33.98,25935,0.0,1.0
2022-08-12,34.1658,34.1658,34.0101,34.04,33364,34.1658,34.1658,34.0101,34.04,33364,0.0,1.0
2022-08-15,34.27,34.28,34.21,34.2315,65526,34.27,34.28,34.21,34.2315,65526,0.0,1.0
2022-08-16,34.2536,34.28,34.19,34.19,32504,34.2536,34.28,34.19,34.19,32504,0.0,1.0
2022-08-17,34.13,34.2,34.13,34.2,10263,34.13,34.2,34.13,34.2,10263,0.0,1.0
2022-08-18,34.1816,34.23,34.11,34.11,1403,34.1816,34.23,34.11,34.11,1403,0.0,1.0
2022-08-19,34.02,34.1,33.98,34.04,13019,34.02,34.1,33.98,34.04,13019,0.0,1.0
2022-08-22,33.8262,33.95,33.79,33.9499,9488,33.8262,33.95,33.79,33.9499,9488,0.0,1.0
2022-08-23,33.8379,33.87,33.81,33.867,2550,33.8379,33.87,33.81,33.867,2550,0.0,1.0
2022-08-24,33.8894,33.92,33.85,33.85,9298,33.8894,33.92,33.85,33.85,9298,0.0,1.0
2022-08-25,34.0096,34.0096,33.918,33.95,11787,34.0096,34.0096,33.918,33.95,11787,0.0,1.0
2022-08-26,33.6947,34.0271,33.6947,34.0271,5104,33.6947,34.0271,33.6947,34.0271,5104,0.0,1.0
2022-08-29,33.6,33.71,33.6,33.6101,3495,33.6,33.71,33.6,33.6101,3495,0.0,1.0
2022-08-30,33.4926,33.4926,33.48,33.48,286,33.4926,33.4926,33.48,33.48,286,0.0,1.0
2022-08-31,33.4437,33.535,33.41,33.5,17079,33.4437,33.535,33.41,33.5,17079,0.0,1.0
2022-09-01,33.47,33.5099,33.235,33.38,9057,33.47,33.5099,33.235,33.38,9057,0.0,1.0
2022-09-02,33.3157,33.76,33.31,33.76,1464,33.3157,33.76,33.31,33.76,1464,0.0,1.0
2022-09-06,33.2729,33.425,33.2729,33.425,4660,33.2729,33.425,33.2729,33.425,4660,0.0,1.0
2022-09-07,33.65,33.7094,33.25,33.25,14986,33.65,33.7094,33.25,33.25,14986,0.0,1.0
2022-09-08,33.8,33.8,33.63,33.63,12673,33.8,33.8,33.63,33.63,12673,0.0,1.0
2022-09-09,33.99,34.0499,33.93,33.93,33998,33.99,34.0499,33.93,33.93,33998,0.0,1.0
2022-09-12,34.085,34.1,34.062,34.0999,22392,34.085,34.1,34.062,34.0999,22392,0.0,1.0
2022-09-13,33.5775,34.02,33.5775,34.02,109509,33.5775,34.02,33.5775,34.02,109509,0.0,1.0
2022-09-14,33.78,33.8,33.5201,33.74,83711,33.78,33.8,33.5201,33.74,83711,0.0,1.0
2022-09-15,33.5155,33.85,33.44,33.74,110363,33.5155,33.85,33.44,33.74,110363,0.0,1.0
2022-09-16,33.34,33.37,33.06,33.25,1097651,33.34,33.37,33.06,33.25,1097651,0.0,1.0
2022-09-19,33.33,33.55,33.1058,33.14,522365,33.33,33.55,33.1058,33.14,522365,0.0,1.0
2022-09-20,33.1667,33.3,33.0371,33.24,212559,33.1667,33.3,33.0371,33.24,212559,0.0,1.0
2022-09-21,32.81,33.4,32.81,33.31,144770,32.81,33.4,32.81,33.31,144770,0.0,1.0
2022-09-22,32.5789,32.77,32.5,32.74,122045,32.5789,32.77,32.5,32.74,122045,0.0,1.0
2022-09-23,32.19,32.286,31.88,32.26,216210,32.19,32.286,31.88,32.26,216210,0.0,1.0
2022-09-26,31.98,32.3,31.8671,32.17,74890,31.98,32.3,31.8671,32.17,74890,0.0,1.0
2022-09-27,31.905,32.27,31.73,32.185,74859,31.905,32.27,31.73,32.185,74859,0.0,1.0
2022-09-28,32.41,32.46,31.86,31.87,217194,32.41,32.46,31.86,31.87,217194,0.0,1.0
2022-09-29,31.88,32.16,31.6361,32.16,116304,31.88,32.16,31.6361,32.16,116304,0.0,1.0
2022-09-30,31.56,32.0799,31.56,31.81,152598,31.56,32.0799,31.56,31.81,152598,0.0,1.0
2022-10-03,32.14,32.26,31.66,31.775,251078,32.14,32.26,31.66,31.775,251078,0.0,1.0
2022-10-04,32.846,32.846,32.4651,32.52,135908,32.846,32.846,32.4651,32.52,135908,0.0,1.0
2022-10-05,32.776,32.9004,32.36,32.58,87107,32.776,32.9004,32.36,32.58,87107,0.0,1.0
2022-10-06,32.5201,32.81,32.4861,32.69,91061,32.5201,32.81,32.4861,32.69,91061,0.0,1.0
2022-10-07,31.88,32.27,31.75,32.27,53059,31.88,32.27,31.75,32.27,53059,0.0,1.0
2022-10-10,31.726,31.86,31.52,31.86,80232,31.726,31.86,31.52,31.86,80232,0.0,1.0
2022-10-11,31.5117,31.85,31.43,31.52,71381,31.5117,31.85,31.43,31.52,71381,0.0,1.0
2022-10-12,31.5,31.64,31.4901,31.51,45294,31.5,31.64,31.4901,31.51,45294,0.0,1.0
2022-10-13,31.97,32.1,30.98,30.98,70305,31.97,32.1,30.98,30.98,70305,0.0,1.0
2022-10-14,31.46,32.21,31.46,32.19,75370,31.46,32.21,31.46,32.19,75370,0.0,1.0
2022-10-17,32.08,32.14,32.0051,32.05,18946,32.08,32.14,32.0051,32.05,18946,0.0,1.0
2022-10-18,32.35,32.51,32.14,32.51,51383,32.35,32.51,32.14,32.51,51383,0.0,1.0
2022-10-19,32.17,32.352,32.008,32.26,130713,32.17,32.352,32.008,32.26,130713,0.0,1.0
2022-10-20,31.99,32.38,31.9213,32.09,86720,31.99,32.38,31.9213,32.09,86720,0.0,1.0
2022-10-21,32.53,32.6,31.9,31.97,118174,32.53,32.6,31.9,31.97,118174,0.0,1.0
2022-10-24,32.75,32.829,32.545,32.7,45629,32.75,32.829,32.545,32.7,45629,0.0,1.0
2022-10-25,33.1286,33.169,32.81,32.81,114948,33.1286,33.169,32.81,32.81,114948,0.0,1.0
2022-10-26,33.03,33.3099,32.98,32.98,53158,33.03,33.3099,32.98,32.98,53158,0.0,1.0
2022-10-27,32.8678,33.18,32.8678,33.08,63937,32.8678,33.18,32.8678,33.08,63937,0.0,1.0
2022-10-28,33.4645,33.47,32.9899,33.0399,99887,33.4645,33.47,32.9899,33.0399,99887,0.0,1.0
2022-10-31,33.31,33.38,33.2261,33.26,73329,33.31,33.38,33.2261,33.26,73329,0.0,1.0
2022-11-01,33.18,33.53,33.12,33.53,151565,33.18,33.53,33.12,33.53,151565,0.0,1.0
2022-11-02,32.76,33.46,32.69,33.11,139579,32.76,33.46,32.69,33.11,139579,0.0,1.0
2022-11-03,32.4082,32.56,32.2801,32.42,90059,32.4082,32.56,32.2801,32.42,90059,0.0,1.0
2022-11-04,32.689,32.87,32.38,32.66,29919,32.689,32.87,32.38,32.66,29919,0.0,1.0
2022-11-07,32.92,33.0,32.7501,32.77,28648,32.92,33.0,32.7501,32.77,28648,0.0,1.0
2022-11-08,33.04,33.25,32.79,32.95,37941,33.04,33.25,32.79,32.95,37941,0.0,1.0
2022-11-09,32.59,33.01,32.59,32.9,79350,32.59,33.01,32.59,32.9,79350,0.0,1.0
2022-11-10,33.87,33.87,33.35,33.57,28316,33.87,33.87,33.35,33.57,28316,0.0,1.0
2022-11-11,34.06,34.09,33.81,33.83,38103,34.06,34.09,33.81,33.83,38103,0.0,1.0
2022-11-14,33.89,34.1799,33.8413,34.0,23347,33.89,34.1799,33.8413,34.0,23347,0.0,1.0
2022-11-15,34.05,34.28,33.9101,34.25,29332,34.05,34.28,33.9101,34.25,29332,0.0,1.0
2022-11-16,33.936,34.006,33.8801,34.0,60835,33.936,34.006,33.8801,34.0,60835,0.0,1.0
2022-11-17,33.83,33.8828,33.61,33.67,22628,33.83,33.8828,33.61,33.67,22628,0.0,1.0
2022-11-18,33.96,34.06,33.7906,34.01,22725,33.96,34.06,33.7906,34.01,22725,0.0,1.0
2022-11-21,33.95,33.95,33.81,33.93,117756,33.95,33.95,33.81,33.93,117756,0.0,1.0
2022-11-22,34.22,34.2241,33.97,33.97,18658,34.22,34.2241,33.97,33.97,18658,0.0,1.0
2022-11-23,34.373,34.4,34.22,34.34,56231,34.373,34.4,34.22,34.34,56231,0.0,1.0
2022-11-25,34.34,34.45,34.3084,34.3084,19760,34.34,34.45,34.3084,34.3084,19760,0.0,1.0
2022-11-28,34.05,34.23,33.94,34.23,17752,34.05,34.23,33.94,34.23,17752,0.0,1.0
2022-11-29,33.9897,34.06,33.83,33.97,25835,33.9897,34.06,33.83,33.97,25835,0.0,1.0
2022-11-30,34.66,34.67,33.8904,33.97,25009,34.66,34.67,33.8904,33.97,25009,0.0,1.0
2022-12-01,34.68,34.8599,34.5501,34.8599,38989,34.68,34.8599,34.5501,34.8599,38989,0.0,1.0
2022-12-02,34.66,34.74,34.4525,34.4525,20448,34.66,34.74,34.4525,34.4525,20448,0.0,1.0
2022-12-05,34.2741,34.529,34.1871,34.52,15834,34.2741,34.529,34.1871,34.52,15834,0.0,1.0
2022-12-06,33.9552,34.2,33.8301,34.2,28434,33.9552,34.2,33.8301,34.2,28434,0.0,1.0
2022-12-07,33.903,34.0,33.84,33.9581,8575,33.903,34.0,33.84,33.9581,8575,0.0,1.0
2022-12-08,34.11,34.13,33.99,33.99,7852,34.11,34.13,33.99,33.99,7852,0.0,1.0
2022-12-09,33.89,34.155,33.89,33.92,13977,33.89,34.155,33.89,33.92,13977,0.0,1.0
2022-12-12,34.21,34.214,33.96,33.97,9430,34.21,34.214,33.96,33.97,9430,0.0,1.0
2022-12-13,34.49,35.0,34.3542,34.89,10810,34.49,35.0,34.3542,34.89,10810,0.0,1.0
2022-12-14,34.3593,34.6399,34.23,34.505,20229,34.3593,34.6399,34.23,34.505,20229,0.0,1.0
2022-12-15,33.67,33.94,33.6,33.94,16707,33.67,33.94,33.6,33.94,16707,0.0,1.0
2022-12-16,33.42,33.5899,33.25,33.52,19001,33.42,33.5899,33.25,33.52,19001,0.0,1.0
2022-12-19,33.28,33.41,33.145,33.3742,8590,33.28,33.41,33.145,33.3742,8590,0.0,1.0
2022-12-20,33.32,33.35,33.13,33.13,38538,33.32,33.35,33.13,33.13,38538,0.0,1.0
2022-12-21,33.64,33.685,33.48,33.48,47157,33.64,33.685,33.48,33.48,47157,0.0,1.0
2022-12-22,33.32,33.34,32.9421,33.2901,70876,33.32,33.34,32.9421,33.2901,70876,0.0,1.0
2022-12-23,33.48,33.48,33.18,33.3,48533,33.48,33.48,33.18,33.3,48533,0.0,1.0
2022-12-27,33.39,33.47,33.32,33.3299,36704,33.39,33.47,33.32,33.3299,36704,0.0,1.0
2022-12-28,33.11,33.418,33.06,33.41,18035,33.11,33.418,33.06,33.41,18035,0.0,1.0
2022-12-29,33.4988,33.57,33.17,33.17,12940,33.4988,33.57,33.17,33.17,12940,0.0,1.0
2022-12-30,33.47,33.47,33.2,33.2859,32973,33.47,33.47,33.2,33.2859,32973,0.0,1.0
2023-01-03,33.31,33.57,33.1315,33.5155,15942,33.31,33.57,33.1315,33.5155,15942,0.0,1.0
2023-01-04,33.47,33.661,33.3533,33.45,23867,33.47,33.661,33.3533,33.45,23867,0.0,1.0
2023-01-05,33.2184,33.36,33.1891,33.255,4273,33.2184,33.36,33.1891,33.255,4273,0.0,1.0
2023-01-06,33.76,33.88,33.47,33.49,32471,33.76,33.88,33.47,33.49,32471,0.0,1.0
2023-01-09,33.7906,34.1617,33.7906,34.02,23419,33.7906,34.1617,33.7906,34.02,23419,0.0,1.0
2023-01-10,33.94,33.975,33.66,33.7259,23835,33.94,33.975,33.66,33.7259,23835,0.0,1.0
2023-01-11,34.2808,34.2808,34.07,34.14,12745,34.2808,34.2808,34.07,34.14,12745,0.0,1.0
2023-01-12,34.3764,34.4699,34.26,34.2966,35809,34.3764,34.4699,34.26,34.2966,35809,0.0,1.0
2023-01-13,34.48,34.5,34.281,34.281,9285,34.48,34.5,34.281,34.281,9285,0.0,1.0
2023-01-17,34.4491,34.59,34.4491,34.4801,4264,34.4491,34.59,34.4491,34.4801,4264,0.0,1.0
2023-01-18,34.0561,34.55,34.0561,34.527,15853,34.0561,34.55,34.0561,34.527,15853,0.0,1.0
2023-01-19,33.91,33.9697,33.8,33.8201,7294,33.91,33.9697,33.8,33.8201,7294,0.0,1.0
2023-01-20,34.3512,34.3512,33.8881,33.8881,9851,34.3512,34.3512,33.8881,33.8881,9851,0.0,1.0
2023-01-23,34.6602,34.779,34.4975,34.4975,12491,34.6602,34.779,34.4975,34.4975,12491,0.0,1.0
2023-01-24,34.6448,34.709,34.509,34.62,62386,34.6448,34.709,34.509,34.62,62386,0.0,1.0
2023-01-25,34.625,34.645,34.16,34.3054,1027932,34.625,34.645,34.16,34.3054,1027932,0.0,1.0
2023-01-26,34.93,34.93,34.63,34.75,20107,34.93,34.93,34.63,34.75,20107,0.0,1.0
2023-01-27,35.0086,35.15,34.88,34.9799,13509,35.0086,35.15,34.88,34.9799,13509,0.0,1.0
2023-01-30,34.6475,34.97,34.6475,34.89,12589,34.6475,34.97,34.6475,34.89,12589,0.0,1.0
2023-01-31,35.01,35.01,34.6815,34.76,10231,35.01,35.01,34.6815,34.76,10231,0.0,1.0
2023-02-01,35.3146,35.45,34.8972,35.03,11482,35.3146,35.45,34.8972,35.03,11482,0.0,1.0
2023-02-02,35.75,35.75,35.52,35.6174,13835,35.75,35.75,35.52,35.6174,13835,0.0,1.0
2023-02-03,35.4257,35.65,35.355,35.5,6879,35.4257,35.65,35.355,35.5,6879,0.0,1.0
2023-02-06,35.2616,35.3325,35.17,35.2879,11588,35.2616,35.3325,35.17,35.2879,11588,0.0,1.0
2023-02-07,35.5901,35.66,35.195,35.195,6699,35.5901,35.66,35.195,35.195,6699,0.0,1.0
2023-02-08,35.36,35.4955,35.285,35.4955,33820,35.36,35.4955,35.285,35.4955,33820,0.0,1.0
2023-02-09,35.1076,35.34,35.08,35.34,11981,35.1076,35.34,35.08,35.34,11981,0.0,1.0
2023-02-10,35.1553,35.1651,34.97,35.033,5059,35.1553,35.1651,34.97,35.033,5059,0.0,1.0
2023-02-13,35.44,35.44,35.28,35.28,4064,35.44,35.44,35.28,35.28,4064,0.0,1.0
2023-02-14,35.4689,35.51,35.21,35.31,3312,35.4689,35.51,35.21,35.31,3312,0.0,1.0
2023-02-15,35.495,35.5,35.34,35.39,27021,35.495,35.5,35.34,35.39,27021,0.0,1.0
2023-02-16,35.1734,35.49,35.1734,35.26,7650,35.1734,35.49,35.1734,35.26,7650,0.0,1.0
2023-02-17,35.1106,35.13,34.911,35.05,10031,35.1106,35.13,34.911,35.05,10031,0.0,1.0
2023-02-21,34.5684,34.78,34.5684,34.78,7099,34.5684,34.78,34.5684,34.78,7099,0.0,1.0
2023-02-22,34.5087,34.69,34.458,34.56,29682,34.5087,34.69,34.458,34.56,29682,0.0,1.0
2023-02-23,34.6817,34.75,34.38,34.74,184403,34.6817,34.75,34.38,34.74,184403,0.0,1.0
2023-02-24,34.3911,34.47,34.23,34.29,14564,34.3911,34.47,34.23,34.29,14564,0.0,1.0
2023-02-27,34.53,34.67,34.44,34.66,8655,34.53,34.67,34.44,34.66,8655,0.0,1.0
2023-02-28,34.4404,34.6,34.435,34.47,11457,34.4404,34.6,34.435,34.47,11457,0.0,1.0
2023-03-01,34.273,34.3372,34.2345,34.25,3848,34.273,34.3372,34.2345,34.25,3848,0.0,1.0
2023-03-02,34.4825,34.4825,34.2,34.2399,7624,34.4825,34.4825,34.2,34.2399,7624,0.0,1.0
2023-03-03,34.9165,34.9165,34.6601,34.689,3475,34.9165,34.9165,34.6601,34.689,3475,0.0,1.0
2023-03-06,34.9322,35.14,34.8993,34.9601,18826,34.9322,35.14,34.8993,34.9601,18826,0.0,1.0
2023-03-07,34.5047,34.88,34.49,34.88,6105,34.5047,34.88,34.49,34.88,6105,0.0,1.0
2023-03-08,34.5388,34.5799,34.391,34.43,10660,34.5388,34.5799,34.391,34.43,10660,0.0,1.0
2023-03-09,34.02,34.69,34.02,34.69,91548,34.02,34.69,34.02,34.69,91548,0.0,1.0
2023-03-10,33.72,34.0654,33.63,33.9107,9560,33.72,34.0654,33.63,33.9107,9560,0.0,1.0
2023-03-13,33.6677,33.93,33.48,33.48,55726,33.6677,33.93,33.48,33.48,55726,0.0,1.0
2023-03-14,34.048,34.15,33.81,34.0692,2884,34.048,34.15,33.81,34.0692,2884,0.0,1.0
2023-03-15,33.8,33.909,33.63,33.77,20223,33.8,33.909,33.63,33.77,20223,0.0,1.0
2023-03-16,34.355,34.355,33.789,33.86,36530,34.355,34.355,33.789,33.86,36530,0.0,1.0
2023-03-17,34.12,34.1899,34.02,34.1899,40980,34.12,34.1899,34.02,34.1899,40980,0.0,1.0
2023-03-20,34.26,34.31,34.1201,34.17,98196,34.26,34.31,34.1201,34.17,98196,0.0,1.0
2023-03-21,34.6452,34.669,34.4214,34.5799,65958,34.6452,34.669,34.4214,34.5799,65958,0.0,1.0
2023-03-22,34.31,34.75,34.31,34.59,791334,34.31,34.75,34.31,34.59,791334,0.0,1.0
2023-03-23,34.3143,34.65,34.14,34.43,35426,34.3143,34.65,34.14,34.43,35426,0.0,1.0
2023-03-24,34.4042,34.4042,34.08,34.08,15839,34.4042,34.4042,34.08,34.08,15839,0.0,1.0
2023-03-27,34.51,34.6231,34.4874,34.61,20514,34.51,34.6231,34.4874,34.61,20514,0.0,1.0
2023-03-28,34.43,34.465,34.35,34.46,12062,34.43,34.465,34.35,34.46,12062,0.0,1.0
2023-03-29,34.8109,34.85,34.64,34.72,6444,34.8109,34.85,34.64,34.72,6444,0.0,1.0
2023-03-30,34.964,35.03,34.8601,34.9504,6564,34.964,35.03,34.8601,34.9504,6564,0.0,1.0
2023-03-31,35.3602,35.3602,35.1,35.1,8571,35.3602,35.3602,35.1,35.1,8571,0.0,1.0
2023-04-03,35.43,35.4599,35.3285,35.41,3314,35.43,35.4599,35.3285,35.41,3314,0.0,1.0
2023-04-04,35.2887,35.56,35.24,35.4578,25543,35.2887,35.56,35.24,35.4578,25543,0.0,1.0
2023-04-05,35.2439,35.29,35.1101,35.29,11577,35.2439,35.29,35.1101,35.29,11577,0.0,1.0
2023-04-06,35.39,35.4,35.16,35.16,8558,35.39,35.4,35.16,35.16,8558,0.0,1.0
2023-04-10,35.3526,35.3526,35.16,35.175,12477,35.3526,35.3526,35.16,35.175,12477,0.0,1.0
2023-04-11,35.3731,35.46,35.32,35.385,12676,35.3731,35.46,35.32,35.385,12676,0.0,1.0
2023-04-12,35.2459,35.5399,35.2459,35.46,4795,35.2459,35.5399,35.2459,35.46,4795,0.0,1.0
2023-04-13,35.6246,35.6699,35.32,35.32,6085,35.6246,35.6699,35.32,35.32,6085,0.0,1.0
2023-04-14,35.5727,35.721,35.4499,35.62,17410,35.5727,35.721,35.4499,35.62,17410,0.0,1.0
2023-04-17,35.6506,35.6506,35.4752,35.58,10621,35.6506,35.6506,35.4752,35.58,10621,0.0,1.0
2023-04-18,35.6944,35.6999,35.591,35.6999,11874,35.6944,35.6999,35.591,35.6999,11874,0.0,1.0
2023-04-19,35.64,35.7496,35.54,35.54,10327,35.64,35.7496,35.54,35.54,10327,0.0,1.0
2023-04-20,35.5083,35.65,35.46,35.54,8617,35.5083,35.65,35.46,35.54,8617,0.0,1.0
2023-04-21,35.5444,35.56,35.45,35.53,136425,35.5444,35.56,35.45,35.53,136425,0.0,1.0
2023-04-24,35.6,35.6,35.4301,35.56,26436,35.6,35.6,35.4301,35.56,26436,0.0,1.0
2023-04-25,35.1347,35.415,35.1347,35.409,13895,35.1347,35.415,35.1347,35.409,13895,0.0,1.0
2023-04-26,35.01,35.2,34.94,35.09,9077,35.01,35.2,34.94,35.09,9077,0.0,1.0
2023-04-27,35.5325,35.58,35.19,35.23,14547,35.5325,35.58,35.19,35.23,14547,0.0,1.0
2023-04-28,35.75,35.75,35.53,35.53,5720,35.75,35.75,35.53,35.53,5720,0.0,1.0
2023-05-01,35.7798,35.86,35.7201,35.76,21798,35.7798,35.86,35.7201,35.76,21798,0.0,1.0
2023-05-02,35.468,35.5599,35.2965,35.5599,19341,35.468,35.5599,35.2965,35.5599,19341,0.0,1.0
2023-05-03,35.22,35.58,35.22,35.54,58836,35.22,35.58,35.22,35.54,58836,0.0,1.0
2023-05-04,35.0307,35.11,34.98,35.05,37032,35.0307,35.11,34.98,35.05,37032,0.0,1.0
2023-05-05,35.5371,35.5999,35.37,35.37,41471,35.5371,35.5999,35.37,35.37,41471,0.0,1.0
2023-05-08,35.5557,35.58,35.46,35.52,20132,35.5557,35.58,35.46,35.52,20132,0.0,1.0
2023-05-09,35.4376,35.505,35.41,35.47,16920,35.4376,35.505,35.41,35.47,16920,0.0,1.0
2023-05-10,35.5607,35.62,35.28,35.61,13175,35.5607,35.62,35.28,35.61,13175,0.0,1.0
2023-05-11,35.5,35.5399,35.35,35.36,6574,35.5,35.5399,35.35,35.36,6574,0.0,1.0
2023-05-12,35.4511,35.55,35.29,35.55,384223,35.4511,35.55,35.29,35.55,384223,0.0,1.0
2023-05-15,35.5211,35.56,35.4616,35.4616,2889,35.5211,35.56,35.4616,35.4616,2889,0.0,1.0
2023-05-16,35.3716,35.5,35.3716,35.45,32483,35.3716,35.5,35.3716,35.45,32483,0.0,1.0
2023-05-17,35.7014,35.7201,35.41,35.44,19777,35.7014,35.7201,35.41,35.44,19777,0.0,1.0
2023-05-18,35.9865,35.9865,35.7,35.8,9740,35.9865,35.9865,35.7,35.8,9740,0.0,1.0
2023-05-19,35.9684,36.0799,35.9,36.03,12723,35.9684,36.0799,35.9,36.03,12723,0.0,1.0
2023-05-22,35.9448,36.03,35.9301,35.9837,6879,35.9448,36.03,35.9301,35.9837,6879,0.0,1.0
2023-05-23,35.6306,35.8985,35.6306,35.81,6641,35.6306,35.8985,35.6306,35.81,6641,0.0,1.0
2023-05-24,35.4015,35.51,35.33,35.37,20391,35.4015,35.51,35.33,35.37,20391,0.0,1.0
2023-05-25,35.6526,35.73,35.5,35.63,90609,35.6526,35.73,35.5,35.63,90609,0.0,1.0
2023-05-26,36.0661,36.07,35.75,35.75,183348,36.0661,36.07,35.75,35.75,183348,0.0,1.0
2023-05-30,36.05,36.2,35.98,36.18,13275,36.05,36.2,35.98,36.18,13275,0.0,1.0
2023-05-31,35.885,35.98,35.7501,35.925,34678,35.885,35.98,35.7501,35.925,34678,0.0,1.0
2023-06-01,36.1369,36.21,35.81,35.81,80157,36.1369,36.21,35.81,35.81,80157,0.0,1.0
2023-06-02,36.66,36.6724,36.38,36.445,27827,36.66,36.6724,36.38,36.445,27827,0.0,1.0
2023-06-05,36.5748,36.7499,36.56,36.64,9949,36.5748,36.7499,36.56,36.64,9949,0.0,1.0
2023-06-06,36.6551,36.6551,36.5,36.51,80027,36.6551,36.6551,36.5,36.51,80027,0.0,1.0
2023-06-07,36.5043,36.7274,36.47,36.7274,34895,36.5043,36.7274,36.47,36.7274,34895,0.0,1.0
2023-06-08,36.715,36.74,36.5101,36.52,46676,36.715,36.74,36.5101,36.52,46676,0.0,1.0
2023-06-09,36.769,36.86,36.74,36.74,25800,36.769,36.86,36.74,36.74,25800,0.0,1.0
2023-06-12,37.0484,37.0484,36.82,36.865,23079,37.0484,37.0484,36.82,36.865,23079,0.0,1.0
2023-06-13,37.27,37.35,37.19,37.27,8314,37.27,37.35,37.19,37.27,8314,0.0,1.0
2023-06-14,37.2798,37.45,37.06,37.3678,32813,37.2798,37.45,37.06,37.3678,32813,0.0,1.0
2023-06-15,37.72,37.77,37.45,37.45,10274,37.72,37.77,37.45,37.45,10274,0.0,1.0
2023-06-16,37.6125,37.85,37.6125,37.85,32279,37.6125,37.85,37.6125,37.85,32279,0.0,1.0
2023-06-20,37.485,37.53,37.3,37.42,31128,37.485,37.53,37.3,37.42,31128,0.0,1.0
2023-06-21,37.31,37.45,37.232,37.32,66832,37.31,37.45,37.232,37.32,66832,0.0,1.0
2023-06-22,37.4054,37.4054,37.22,37.22,12675,37.4054,37.4054,37.22,37.22,12675,0.0,1.0
2023-06-23,37.1927,37.34,37.12,37.168,12003,37.1927,37.34,37.12,37.168,12003,0.0,1.0
2023-06-26,37.0336,37.26,37.03,37.26,8391,37.0336,37.26,37.03,37.26,8391,0.0,1.0
2023-06-27,37.4039,37.46,37.11,37.14,10833,37.4039,37.46,37.11,37.14,10833,0.0,1.0
2023-06-28,37.3428,37.41,37.26,37.315,19288,37.3428,37.41,37.26,37.315,19288,0.0,1.0
2023-06-29,37.51,37.54,37.34,37.34,22054,37.51,37.54,37.34,37.34,22054,0.0,1.0
2023-06-30,37.9827,38.01,37.7958,37.7958,8300,37.9827,38.01,37.7958,37.7958,8300,0.0,1.0
2023-07-03,37.9887,38.01,37.9105,37.9105,3017,37.9887,38.01,37.9105,37.9105,3017,0.0,1.0
2023-07-05,37.9299,37.97,37.86,37.895,67355,37.9299,37.97,37.86,37.895,67355,0.0,1.0
2023-07-06,37.6569,37.66,37.5,37.58,92393,37.6569,37.66,37.5,37.58,92393,0.0,1.0
2023-07-07,37.581,37.87,37.581,37.64,156956,37.581,37.87,37.581,37.64,156956,0.0,1.0
2023-07-10,37.61,37.6202,37.52,37.52,10971,37.61,37.6202,37.52,37.52,10971,0.0,1.0
2023-07-11,37.8868,37.8868,37.69,37.69,49087,37.8868,37.8868,37.69,37.69,49087,0.0,1.0
2023-07-12,38.1567,38.26,38.0801,38.1504,71758,38.1567,38.26,38.0801,38.1504,71758,0.0,1.0
2023-07-13,38.4442,38.4767,38.29,38.3581,25356,38.4442,38.4767,38.29,38.3581,25356,0.0,1.0
2023-07-14,38.3935,38.4799,38.34,38.441,5642,38.3935,38.4799,38.34,38.441,5642,0.0,1.0
2023-07-17,38.5443,38.6182,38.44,38.45,34501,38.5443,38.6182,38.44,38.45,34501,0.0,1.0
2023-07-18,38.7734,38.85,38.54,38.54,12181,38.7734,38.85,38.54,38.54,12181,0.0,1.0
2023-07-19,38.87,38.92,38.785,38.8,48347,38.87,38.92,38.785,38.8,48347,0.0,1.0
2023-07-20,38.6109,38.8,38.582,38.8,392708,38.6109,38.8,38.582,38.8,392708,0.0,1.0
2023-07-21,38.6598,38.8,38.63,38.645,43360,38.6598,38.8,38.63,38.645,43360,0.0,1.0
2023-07-24,38.8,38.86,38.73,38.75,35450,38.8,38.86,38.73,38.75,35450,0.0,1.0
2023-07-25,38.93,39.0,38.78,38.84,16008,38.93,39.0,38.78,38.84,16008,0.0,1.0
2023-07-26,38.86,38.97,38.71,38.84,58938,38.86,38.97,38.71,38.84,58938,0.0,1.0
2023-07-27,38.6511,39.13,38.62,39.1,12037,38.6511,39.13,38.62,39.1,12037,0.0,1.0
2023-07-28,38.97,39.0528,38.92,38.94,16036,38.97,39.0528,38.92,38.94,16036,0.0,1.0
2023-07-31,39.0,39.02,38.934,39.02,9292,39.0,39.02,38.934,39.02,9292,0.0,1.0
2023-08-01,38.9568,39.0,38.89,38.94,59219,38.9568,39.0,38.89,38.94,59219,0.0,1.0
2023-08-02,38.46,38.72,38.401,38.7,12214,38.46,38.72,38.401,38.7,12214,0.0,1.0
2023-08-03,38.402,38.55,38.2775,38.305,14486,38.402,38.55,38.2775,38.305,14486,0.0,1.0
2023-08-04,38.18,38.72,38.18,38.49,111188,38.18,38.72,38.18,38.49,111188,0.0,1.0
2023-08-07,38.5332,38.5332,38.37,38.37,17282,38.5332,38.5332,38.37,38.37,17282,0.0,1.0
2023-08-08,38.4285,38.4499,38.16,38.29,11890,38.4285,38.4499,38.16,38.29,11890,0.0,1.0
2023-08-09,38.145,38.379,38.12,38.315,16363,38.145,38.379,38.12,38.315,16363,0.0,1.0
2023-08-10,38.1414,38.47,38.08,38.38,8672,38.1414,38.47,38.08,38.38,8672,0.0,1.0
2023-08-11,38.095,38.19,37.975,37.975,8536,38.095,38.19,37.975,37.975,8536,0.0,1.0
2023-08-14,38.2906,38.31,38.06,38.06,8025,38.2906,38.31,38.06,38.06,8025,0.0,1.0
2023-08-15,37.9144,38.13,37.89,38.13,12166,37.9144,38.13,37.89,38.13,12166,0.0,1.0
2023-08-16,37.6001,37.92,37.6001,37.92,14368,37.6001,37.92,37.6001,37.92,14368,0.0,1.0
2023-08-17,37.3579,37.67,37.28,37.67,17784,37.3579,37.67,37.28,37.67,17784,0.0,1.0
2023-08-18,37.35,37.41,37.14,37.21,13516,37.35,37.41,37.14,37.21,13516,0.0,1.0
2023-08-21,37.53,37.62,37.27,37.461,34651,37.53,37.62,37.27,37.461,34651,0.0,1.0
2023-08-22,37.431,37.68,37.41,37.68,206360,37.431,37.68,37.41,37.68,206360,0.0,1.0
2023-08-23,37.8515,37.969,37.73,37.73,767048,37.8515,37.969,37.73,37.73,767048,0.0,1.0
2023-08-24,37.4,37.95,37.39,37.94,17779,37.4,37.95,37.39,37.94,17779,0.0,1.0
2023-08-25,37.6286,37.72,37.32,37.5899,4240,37.6286,37.72,37.32,37.5899,4240,0.0,1.0
2023-08-28,37.81,37.88,37.68,37.79,10080,37.81,37.88,37.68,37.79,10080,0.0,1.0
2023-08-29,38.382,38.382,37.84,37.88,12202,38.382,38.382,37.84,37.88,12202,0.0,1.0
2023-08-30,38.5324,38.57,38.39,38.39,6804,38.5324,38.57,38.39,38.39,6804,0.0,1.0
2023-08-31,38.517,38.6899,38.517,38.56,7685,38.517,38.6899,38.517,38.56,7685,0.0,1.0
2023-09-01,38.53,38.67,38.49,38.67,6918,38.53,38.67,38.49,38.67,6918,0.0,1.0
2023-09-05,38.4023,38.54,38.39,38.54,11411,38.4023,38.54,38.39,38.54,11411,0.0,1.0
2023-09-06,38.1307,38.27,37.9295,38.27,8062,38.1307,38.27,37.9295,38.27,8062,0.0,1.0
2023-09-07,38.0117,38.04,37.84,37.84,9324,38.0117,38.04,37.84,37.84,9324,0.0,1.0
2023-09-08,38.09,38.185,37.99,38.05,8085,38.09,38.185,37.99,38.05,8085,0.0,1.0
2023-09-11,38.3028,38.34,38.17,38.31,24909,38.3028,38.34,38.17,38.31,24909,0.0,1.0
2023-09-12,38.14,38.24,38.06,38.23,22011,38.14,38.24,38.06,38.23,22011,0.0,1.0
2023-09-13,38.165,38.24,38.07,38.15,31200,38.165,38.24,38.07,38.15,31200,0.0,1.0
2023-09-14,38.5,38.55,38.2744,38.2744,52832,38.5,38.55,38.2744,38.2744,52832,0.0,1.0
2023-09-15,38.05,38.39,38.0,38.37,274380,38.05,38.39,38.0,38.37,274380,0.0,1.0
2023-09-18,38.06,38.12,37.985,38.04,184521,38.06,38.12,37.985,38.04,184521,0.0,1.0
2023-09-19,38.01,38.0293,37.83,38.02,129331,38.01,38.0293,37.83,38.02,129331,0.0,1.0
2023-09-20,37.74,38.109,37.68,38.09,230971,37.74,38.109,37.68,38.09,230971,0.0,1.0
2023-09-21,37.31,37.57,37.3,37.57,88651,37.31,37.57,37.3,37.57,88651,0.0,1.0
2023-09-22,37.25,37.4799,37.23,37.4,93655,37.25,37.4799,37.23,37.4,93655,0.0,1.0
2023-09-25,37.38,37.38,37.135,37.25,93889,37.38,37.38,37.135,37.25,93889,0.0,1.0
2023-09-26,36.98,37.18,36.9101,37.17,134121,36.98,37.18,36.9101,37.17,134121,0.0,1.0
2023-09-27,37.0,37.08,36.75,37.07,94449,37.0,37.08,36.75,37.07,94449,0.0,1.0
2023-09-28,37.14,37.24,36.93,36.93,76227,37.14,37.24,36.93,36.93,76227,0.0,1.0
2023-09-29,37.08,37.31,37.0099,37.31,77177,37.08,37.31,37.0099,37.31,77177,0.0,1.0
2023-10-02,37.08,37.15,36.9001,37.07,110484,37.08,37.15,36.9001,37.07,110484,0.0,1.0
2023-10-03,36.72,36.98,36.62,36.88,86452,36.72,36.98,36.62,36.88,86452,0.0,1.0
2023-10-04,36.92,36.96,36.72,36.8393,36579,36.92,36.96,36.72,36.8393,36579,0.0,1.0
2023-10-05,36.91,36.96,36.74,36.91,54664,36.91,36.96,36.74,36.91,54664,0.0,1.0
2023-10-06,37.23,37.34,36.73,36.77,66070,37.23,37.34,36.73,36.77,66070,0.0,1.0
2023-10-09,37.4,37.43,37.0899,37.11,26269,37.4,37.43,37.0899,37.11,26269,0.0,1.0
2023-10-10,37.55,37.7,37.415,37.442,91855,37.55,37.7,37.415,37.442,91855,0.0,1.0
2023-10-11,37.67,37.67,37.47,37.64,63793,37.67,37.67,37.47,37.64,63793,0.0,1.0
2023-10-12,37.51,37.71,37.35,37.71,75604,37.51,37.71,37.35,37.71,75604,0.0,1.0
2023-10-13,37.37,37.67,37.26,37.63,31901,37.37,37.67,37.26,37.63,31901,0.0,1.0
2023-10-16,37.65,37.7008,37.55,37.55,47348,37.65,37.7008,37.55,37.55,47348,0.0,1.0
2023-10-17,37.63,37.72,37.45,37.46,27306,37.63,37.72,37.45,37.46,27306,0.0,1.0
2023-10-18,37.27,37.57,37.2237,37.52,31971,37.27,37.57,37.2237,37.52,31971,0.0,1.0
2023-10-19,37.04,37.39,36.9901,37.3,27797,37.04,37.39,36.9901,37.3,27797,0.0,1.0
2023-10-20,36.73,36.98,36.73,36.98,13143,36.73,36.98,36.73,36.98,13143,0.0,1.0
2023-10-23,36.71,36.8909,36.51,36.61,41073,36.71,36.8909,36.51,36.61,41073,0.0,1.0
2023-10-24,36.929,36.9399,36.68,36.75,46728,36.929,36.9399,36.68,36.75,46728,0.0,1.0
2023-10-25,36.5016,36.74,36.489,36.74,108174,36.5016,36.74,36.489,36.74,108174,0.0,1.0
2023-10-26,36.2107,36.46,36.15,36.44,49092,36.2107,36.46,36.15,36.44,49092,0.0,1.0
2023-10-27,36.11,36.33,36.06,36.33,28780,36.11,36.33,36.06,36.33,28780,0.0,1.0
2023-10-30,36.4052,36.44,36.19,36.29,21904,36.4052,36.44,36.19,36.29,21904,0.0,1.0
2023-10-31,36.5641,36.5641,36.39,36.444,13238,36.5641,36.5641,36.39,36.444,13238,0.0,1.0
2023-11-01,36.88,36.88,36.59,36.61,65648,36.88,36.88,36.59,36.61,65648,0.0,1.0
2023-11-02,37.38,37.38,37.12,37.14,22085,37.38,37.38,37.12,37.14,22085,0.0,1.0
2023-11-03,37.62,37.71,37.52,37.54,61646,37.62,37.71,37.52,37.54,61646,0.0,1.0
2023-11-06,37.68,37.68,37.555,37.64,27343,37.68,37.68,37.555,37.64,27343,0.0,1.0
2023-11-07,37.76,37.8,37.635,37.7,34402,37.76,37.8,37.635,37.7,34402,0.0,1.0
2023-11-08,37.82,37.84,37.6437,37.82,41147,37.82,37.84,37.6437,37.82,41147,0.0,1.0
2023-11-09,37.58,37.88,37.552,37.88,144693,37.58,37.88,37.552,37.88,144693,0.0,1.0
2023-11-10,38.0,38.01,37.63,37.72,87420,38.0,38.01,37.63,37.72,87420,0.0,1.0
2023-11-13,37.9501,38.04,37.8804,37.91,66468,37.9501,38.04,37.8804,37.91,66468,0.0,1.0
2023-11-14,38.49,38.59,38.33,38.33,89826,38.49,38.59,38.33,38.33,89826,0.0,1.0
2023-11-15,38.51,38.66,38.51,38.52,34339,38.51,38.66,38.51,38.52,34339,0.0,1.0
2023-11-16,38.58,38.58,38.4301,38.5,14176,38.58,38.58,38.4301,38.5,14176,0.0,1.0
2023-11-17,38.64,38.64,38.535,38.55,19021,38.64,38.64,38.535,38.55,19021,0.0,1.0
2023-11-20,38.8,38.88,38.53,38.53,40180,38.8,38.88,38.53,38.53,40180,0.0,1.0
2023-11-21,38.7527,38.8197,38.634,38.78,25310,38.7527,38.8197,38.634,38.78,25310,0.0,1.0
2023-11-22,38.84,38.9299,38.79,38.91,407097,38.84,38.9299,38.79,38.91,407097,0.0,1.0
2023-11-24,38.8803,38.91,38.84,38.91,6352,38.8803,38.91,38.84,38.91,6352,0.0,1.0
2023-11-27,38.8435,38.91,38.8,38.8,11347,38.8435,38.91,38.8,38.8,11347,0.0,1.0
2023-11-28,38.8765,38.89,38.778,38.815,3409,38.8765,38.89,38.778,38.815,3409,0.0,1.0
2023-11-29,38.8586,39.05,38.8586,39.05,11227,38.8586,39.05,38.8586,39.05,11227,0.0,1.0
2023-11-30,38.9676,38.9676,38.82,38.93,36378,38.9676,38.9676,38.82,38.93,36378,0.0,1.0
2023-12-01,39.1466,39.1694,38.9,38.9,20461,39.1466,39.1694,38.9,38.9,20461,0.0,1.0
2023-12-04,39.02,39.02,38.88,38.9365,6851,39.02,39.02,38.88,38.9365,6851,0.0,1.0
2023-12-05,39.01,39.0687,38.935,38.9761,5785,39.01,39.0687,38.935,38.9761,5785,0.0,1.0
2023-12-06,38.91,39.11,38.8656,39.11,10169,38.91,39.11,38.8656,39.11,10169,0.0,1.0
2023-12-07,39.12,39.14,39.0256,39.1,6539,39.12,39.14,39.0256,39.1,6539,0.0,1.0
2023-12-08,39.19,39.27,39.09,39.09,63086,39.19,39.27,39.09,39.09,63086,0.0,1.0
2023-12-11,39.36,39.36,39.21,39.21,13938,39.36,39.36,39.21,39.21,13938,0.0,1.0
2023-12-12,39.4464,39.4804,39.3332,39.34,5703,39.4464,39.4804,39.3332,39.34,5703,0.0,1.0
2023-12-13,39.85,39.85,39.44,39.44,16342,39.85,39.85,39.44,39.44,16342,0.0,1.0
2023-12-14,39.92,39.93,39.83,39.91,7547,39.92,39.93,39.83,39.91,7547,0.0,1.0
2023-12-15,39.91,39.9599,39.82,39.84,12159,39.91,39.9599,39.82,39.84,12159,0.0,1.0
2023-12-18,40.005,40.07,39.95,40.01,13400,40.005,40.07,39.95,40.01,13400,0.0,1.0
2023-12-19,40.16,40.16,40.06,40.06,368474,40.16,40.16,40.06,40.06,368474,0.0,1.0
2023-12-20,39.7,40.2,39.69,40.04,534252,39.7,40.2,39.69,40.04,534252,0.0,1.0
2023-12-21,40.02,40.02,39.82,39.92,18442,40.02,40.02,39.82,39.92,18442,0.0,1.0
2023-12-22,40.07,40.13,40.04,40.05,14235,40.07,40.13,40.04,40.05,14235,0.0,1.0
2023-12-26,40.1531,40.19,40.02,40.02,15967,40.1531,40.19,40.02,40.02,15967,0.0,1.0
2023-12-27,40.25,40.25,40.13,40.14,19386,40.25,40.25,40.13,40.14,19386,0.0,1.0
2023-12-28,40.22,40.26,40.2,40.25,21714,40.22,40.26,40.2,40.25,21714,0.0,1.0
2023-12-29,40.24,40.31,40.12,40.265,90313,40.24,40.31,40.12,40.265,90313,0.0,1.0
2024-01-02,40.09,40.12,39.95,39.98,8870,40.09,40.12,39.95,39.98,8870,0.0,1.0
2024-01-03,39.81,39.9531,39.81,39.8282,12841,39.81,39.9531,39.81,39.8282,12841,0.0,1.0
2024-01-04,39.77,39.96,39.73,39.85,12397,39.77,39.96,39.73,39.85,12397,0.0,1.0
2024-01-05,39.78,39.94,39.73,39.84,13519,39.78,39.94,39.73,39.84,13519,0.0,1.0
2024-01-08,40.17,40.17,39.91,39.92,8116,40.17,40.17,39.91,39.92,8116,0.0,1.0
2024-01-09,40.14,40.185,40.02,40.02,73846,40.14,40.185,40.02,40.02,73846,0.0,1.0
2024-01-10,40.31,40.355,40.2,40.2,14610,40.31,40.355,40.2,40.2,14610,0.0,1.0
2024-01-11,40.3,40.35,40.12,40.155,13431,40.3,40.35,40.12,40.155,13431,0.0,1.0
2024-01-12,40.37,40.44,40.27,40.34,136608,40.37,40.44,40.27,40.34,136608,0.0,1.0
2024-01-16,40.205,40.25,40.15,40.25,8182,40.205,40.25,40.15,40.25,8182,0.0,1.0
2024-01-17,40.06,40.1099,39.965,40.05,14770,40.06,40.1099,39.965,40.05,14770,0.0,1.0
2024-01-18,40.31,40.3208,40.125,40.175,11370,40.31,40.3208,40.125,40.175,11370,0.0,1.0
2024-01-19,40.63,40.68,40.3888,40.445,18358,40.63,40.68,40.3888,40.445,18358,0.0,1.0
2024-01-22,40.7,40.775,40.68,40.775,24939,40.7,40.775,40.68,40.775,24939,0.0,1.0
2024-01-23,40.79,40.79,40.6801,40.714,11308,40.79,40.79,40.6801,40.714,11308,0.0,1.0
2024-01-24,40.84,40.97,40.7801,40.87,10648,40.84,40.97,40.7801,40.87,10648,0.0,1.0
2024-01-25,40.95,40.95,40.8112,40.915,30817,40.95,40.95,40.8112,40.915,30817,0.0,1.0
2024-01-26,40.9111,41.0029,40.86,40.94,8406,40.9111,41.0029,40.86,40.94,8406,0.0,1.0
2024-01-29,41.06,41.092,40.9,40.91,24464,41.06,41.092,40.9,40.91,24464,0.0,1.0
2024-01-30,41.1,41.11,41.03,41.05,16708,41.1,41.11,41.03,41.05,16708,0.0,1.0
2024-01-31,40.7174,40.95,40.7174,40.95,1969,40.7174,40.95,40.7174,40.95,1969,0.0,1.0
2024-02-01,40.96,40.96,40.69,40.78,29862,40.96,40.96,40.69,40.78,29862,0.0,1.0
2024-02-02,41.18,41.265,40.98,40.98,18776,41.18,41.265,40.98,40.98,18776,0.0,1.0
2024-02-05,41.1749,41.2221,41.02,41.2221,3535,41.1749,41.2221,41.02,41.2221,3535,0.0,1.0
2024-02-06,41.19,41.2199,41.145,41.16,3129,41.19,41.2199,41.145,41.16,3129,0.0,1.0
2024-02-07,41.37,41.4399,41.36,41.38,9826,41.37,41.4399,41.36,41.38,9826,0.0,1.0
2024-02-08,41.4,41.4,41.35,41.388,2056,41.4,41.4,41.35,41.388,2056,0.0,1.0
2024-02-09,41.49,41.535,41.42,41.44,16591,41.49,41.535,41.42,41.44,16591,0.0,1.0
2024-02-12,41.47,41.5732,41.46,41.47,7841,41.47,41.5732,41.46,41.47,7841,0.0,1.0
2024-02-13,41.15,41.29,41.09,41.16,25965,41.15,41.29,41.09,41.16,25965,0.0,1.0
2024-02-14,41.4,41.4,41.238,41.31,6052,41.4,41.4,41.238,41.31,6052,0.0,1.0
2024-02-15,41.5,41.51,41.38,41.38,6451,41.5,41.51,41.38,41.38,6451,0.0,1.0
2024-02-16,41.4,41.565,41.4,41.48,15386,41.4,41.565,41.4,41.48,15386,0.0,1.0
2024-02-20,41.3,41.37,41.26,41.37,6501,41.3,41.37,41.26,41.37,6501,0.0,1.0
2024-02-21,41.33,41.34,41.2,41.27,12069,41.33,41.34,41.2,41.27,12069,0.0,1.0
2024-02-22,41.73,41.78,41.63,41.63,31541,41.73,41.78,41.63,41.63,31541,0.0,1.0
2024-02-23,41.79,41.845,41.77,41.845,41155,41.79,41.845,41.77,41.845,41155,0.0,1.0
2024-02-26,41.77,41.79,41.7205,41.78,33305,41.77,41.79,41.7205,41.78,33305,0.0,1.0
2024-02-27,41.7915,41.7915,41.7,41.72,4772,41.7915,41.7915,41.7,41.72,4772,0.0,1.0
2024-02-28,41.7461,41.81,41.73,41.73,15117,41.7461,41.81,41.73,41.73,15117,0.0,1.0
2024-02-29,41.8787,41.9,41.75,41.8202,13540,41.8787,41.9,41.75,41.8202,13540,0.0,1.0
2024-03-01,42.0056,42.0056,41.8775,41.8775,4645,42.0056,42.0056,41.8775,41.8775,4645,0.0,1.0
2024-03-04,41.9701,42.02,41.96,41.97,4891,41.9701,42.02,41.96,41.97,4891,0.0,1.0
2024-03-05,41.7715,41.8,41.73,41.78,2801,41.7715,41.8,41.73,41.78,2801,0.0,1.0
2024-03-06,41.85,41.96,41.85,41.9125,6035,41.85,41.96,41.85,41.9125,6035,0.0,1.0
2024-03-07,42.06,42.06,41.9801,42.0,7351,42.06,42.06,41.9801,42.0,7351,0.0,1.0
2024-03-08,41.9453,42.2,41.9453,42.12,5140,41.9453,42.2,41.9453,42.12,5140,0.0,1.0
2024-03-11,41.89,41.915,41.8,41.89,4926,41.89,41.915,41.8,41.89,4926,0.0,1.0
2024-03-12,42.1641,42.1641,42.0,42.0,6070,42.1641,42.1641,42.0,42.0,6070,0.0,1.0
2024-03-13,42.1138,42.16,42.08,42.16,5468,42.1138,42.16,42.08,42.16,5468,0.0,1.0
2024-03-14,42.0448,42.06,42.0208,42.06,2271,42.0448,42.06,42.0208,42.06,2271,0.0,1.0
2024-03-15,41.9591,41.9992,41.92,41.9201,4185,41.9591,41.9992,41.92,41.9201,4185,0.0,1.0
2024-03-18,42.0808,42.12,42.06,42.1,12190,42.0808,42.12,42.06,42.1,12190,0.0,1.0
2024-03-19,42.16,42.16,42.04,42.07,4618,42.16,42.16,42.04,42.07,4618,0.0,1.0
2024-03-20,42.35,42.37,42.14,42.14,24024,42.35,42.37,42.14,42.14,24024,0.0,1.0
2024-03-21,42.37,42.4379,42.37,42.41,8766,42.37,42.4379,42.37,42.41,8766,0.0,1.0
2024-03-22,42.3966,42.43,42.36,42.39,11184,42.3966,42.43,42.36,42.39,11184,0.0,1.0
2024-03-25,42.368,42.4,42.33,42.375,13259,42.368,42.4,42.33,42.375,13259,0.0,1.0
2024-03-26,42.32,42.42,42.32,42.377,7182,42.32,42.42,42.32,42.377,7182,0.0,1.0
2024-03-27,42.46,42.46,42.34,42.4,6492,42.46,42.46,42.34,42.4,6492,0.0,1.0
2024-03-28,42.495,42.53,42.4608,42.5275,8031,42.495,42.53,42.4608,42.5275,8031,0.0,1.0
2024-04-01,42.42,42.5257,42.42,42.48,12824,42.42,42.5257,42.42,42.48,12824,0.0,1.0
2024-04-02,42.32,42.34,42.2806,42.3,10283,42.32,42.34,42.2806,42.3,10283,0.0,1.0
2024-04-03,42.3831,42.43,42.305,42.305,11499,42.3831,42.43,42.305,42.305,11499,0.0,1.0
2024-04-04,42.1536,42.5,42.1536,42.47,4957,42.1536,42.5,42.1536,42.47,4957,0.0,1.0
2024-04-05,42.32,42.3582,42.2,42.2,6364,42.32,42.3582,42.2,42.2,6364,0.0,1.0
2024-04-08,42.3652,42.39,42.34,42.35,5964,42.3652,42.39,42.34,42.35,5964,0.0,1.0
2024-04-09,42.3877,42.41,42.23,42.41,4437,42.3877,42.41,42.23,42.41,4437,0.0,1.0
2024-04-10,42.2477,42.2477,42.12,42.13,13146,42.2477,42.2477,42.12,42.13,13146,0.0,1.0
2024-04-11,42.355,42.395,42.15,42.25,8195,42.355,42.395,42.15,42.25,8195,0.0,1.0
2024-04-12,42.0851,42.21,42.0093,42.21,10539,42.0851,42.21,42.0093,42.21,10539,0.0,1.0
2024-04-15,41.8396,42.22,41.81,42.22,4101,41.8396,42.22,41.81,42.22,4101,0.0,1.0
2024-04-16,41.82,41.9132,41.75,41.81,6068,41.82,41.9132,41.75,41.81,6068,0.0,1.0
2024-04-17,41.7,41.88,41.65,41.88,3985,41.7,41.88,41.65,41.88,3985,0.0,1.0
2024-04-18,41.6486,41.835,41.6007,41.72,23703,41.6486,41.835,41.6007,41.72,23703,0.0,1.0
2024-04-19,41.45,41.64,41.372,41.64,8841,41.45,41.64,41.372,41.64,8841,0.0,1.0
2024-04-22,41.68,41.83,41.5,41.6,41438,41.68,41.83,41.5,41.6,41438,0.0,1.0
2024-04-23,41.9975,42.02,41.87,41.87,11709,41.9975,42.02,41.87,41.87,11709,0.0,1.0
2024-04-24,42.0448,42.08,41.9,42.08,5001,42.0448,42.08,41.9,42.08,5001,0.0,1.0
2024-04-25,41.92,41.9499,41.64,41.695,16828,41.92,41.9499,41.64,41.695,16828,0.0,1.0
2024-04-26,42.1737,42.21,42.15,42.18,5058,42.1737,42.21,42.15,42.18,5058,0.0,1.0
2024-04-29,42.205,42.24,42.1709,42.21,9193,42.205,42.24,42.1709,42.21,9193,0.0,1.0
2024-04-30,41.88,42.2285,41.88,42.2285,36962,41.88,42.2285,41.88,42.2285,36962,0.0,1.0
2024-05-01,41.83,42.155,41.8001,41.86,7417,41.83,42.155,41.8001,41.86,7417,0.0,1.0
2024-05-02,42.0248,42.07,41.83,41.83,3284,42.0248,42.07,41.83,41.83,3284,0.0,1.0
2024-05-03,42.3648,42.41,42.2489,42.33,12864,42.3648,42.41,42.2489,42.33,12864,0.0,1.0
2024-05-06,42.54,42.55,42.45,42.47,11684,42.54,42.55,42.45,42.47,11684,0.0,1.0
2024-05-07,42.6179,42.62,42.57,42.605,2087,42.6179,42.62,42.57,42.605,2087,0.0,1.0
2024-05-08,42.625,42.64,42.5801,42.61,5123,42.625,42.64,42.5801,42.61,5123,0.0,1.0
2024-05-09,42.725,42.74,42.66,42.66,20354,42.725,42.74,42.66,42.66,20354,0.0,1.0
2024-05-10,42.815,42.815,42.7402,42.805,8481,42.815,42.815,42.7402,42.805,8481,0.0,1.0
2024-05-13,42.8003,42.84,42.78,42.81,4696,42.8003,42.84,42.78,42.81,4696,0.0,1.0
2024-05-14,42.9099,42.91,42.7701,42.84,11934,42.9099,42.91,42.7701,42.84,11934,0.0,1.0
2024-05-15,43.09,43.12,42.9707,42.99,14676,43.09,43.12,42.9707,42.99,14676,0.0,1.0
2024-05-16,43.077,43.135,43.06,43.135,36472,43.077,43.135,43.06,43.135,36472,0.0,1.0
2024-05-17,43.11,43.11,43.05,43.09,24722,43.11,43.11,43.05,43.09,24722,0.0,1.0
2024-05-20,43.1549,43.2,43.12,43.16,9101,43.1549,43.2,43.12,43.16,9101,0.0,1.0
2024-05-21,43.2148,43.23,43.15,43.1537,14385,43.2148,43.23,43.15,43.1537,14385,0.0,1.0
2024-05-22,43.15,43.215,43.0901,43.215,26589,43.15,43.215,43.0901,43.215,26589,0.0,1.0
2024-05-23,43.0683,43.23,43.05,43.22,8505,43.0683,43.23,43.05,43.22,8505,0.0,1.0
2024-05-24,43.2104,43.25,43.15,43.15,7350,43.2104,43.25,43.15,43.15,7350,0.0,1.0
2024-05-28,43.2025,43.2225,43.14,43.21,5979,43.2025,43.2225,43.14,43.21,5979,0.0,1.0
2024-05-29,43.0978,43.1499,43.085,43.09,10898,43.0978,43.1499,43.085,43.09,10898,0.0,1.0
2024-05-30,42.98,43.1,42.98,43.05,6811,42.98,43.1,42.98,43.05,6811,0.0,1.0
2024-05-31,43.15,43.15,42.89,43.01,21976,43.15,43.15,42.89,43.01,21976,0.0,1.0
2024-06-03,43.1792,43.2799,43.02,43.2799,8671,43.1792,43.2799,43.02,43.2799,8671,0.0,1.0
2024-06-04,43.2098,43.26,43.09,43.14,6762,43.2098,43.26,43.09,43.14,6762,0.0,1.0
2024-06-05,43.3737,43.3737,43.22,43.3299,16908,43.3737,43.3737,43.22,43.3299,16908,0.0,1.0
2024-06-06,43.37,43.39,43.33,43.36,5189,43.37,43.39,43.33,43.36,5189,0.0,1.0
2024-06-07,43.399,43.46,43.34,43.34,4301,43.399,43.46,43.34,43.34,4301,0.0,1.0
2024-06-10,43.4321,43.44,43.39,43.41,7226,43.4321,43.44,43.39,43.41,7226,0.0,1.0
2024-06-11,43.45,43.45,43.39,43.4299,8474,43.45,43.45,43.39,43.4299,8474,0.0,1.0
2024-06-12,43.5849,43.61,43.45,43.54,21272,43.5849,43.61,43.45,43.54,21272,0.0,1.0
2024-06-13,43.595,43.6055,43.545,43.59,3874,43.595,43.6055,43.545,43.59,3874,0.0,1.0
2024-06-14,43.5802,43.5802,43.53,43.53,7131,43.5802,43.5802,43.53,43.53,7131,0.0,1.0
2024-06-17,43.6602,43.69,43.54,43.54,3742,43.6602,43.69,43.54,43.54,3742,0.0,1.0
2024-06-18,43.685,43.71,43.641,43.65,4755,43.685,43.71,43.641,43.65,4755,0.0,1.0
2024-06-20,43.642,43.72,43.61,43.66,7513,43.642,43.72,43.61,43.66,7513,0.0,1.0
2024-06-21,43.677,43.69,43.59,43.59,9901,43.677,43.69,43.59,43.59,9901,0.0,1.0
2024-06-24,43.6691,43.7,43.64,43.7,6335,43.6691,43.7,43.64,43.7,6335,0.0,1.0
2024-06-25,43.68,43.72,43.65,43.65,5173,43.68,43.72,43.65,43.65,5173,0.0,1.0
2024-06-26,43.76,43.76,43.68,43.706,10306,43.76,43.76,43.68,43.706,10306,0.0,1.0
2024-06-27,43.73,43.7699,43.7,43.7,16802,43.73,43.7699,43.7,43.7,16802,0.0,1.0
2024-06-28,43.7598,43.8,43.74,43.8,8949,43.7598,43.8,43.74,43.8,8949,0.0,1.0
2024-07-01,43.79,43.81,43.69,43.75,11050,43.79,43.81,43.69,43.75,11050,0.0,1.0
2024-07-02,43.8482,43.87,43.7601,43.81,25785,43.8482,43.87,43.7601,43.81,25785,0.0,1.0
2024-07-03,43.9,43.91,43.84,43.85,7001,43.9,43.91,43.84,43.85,7001,0.0,1.0
2024-07-05,43.9252,43.96,43.88,43.88,21563,43.9252,43.96,43.88,43.88,21563,0.0,1.0
2024-07-08,43.954,43.99,43.91,43.9114,15700,43.954,43.99,43.91,43.9114,15700,0.0,1.0
2024-07-09,43.968,44.02,43.945,43.96,14479,43.968,44.02,43.945,43.96,14479,0.0,1.0
2024-07-10,44.0152,44.02,43.96,43.96,22741,44.0152,44.02,43.96,43.96,22741,0.0,1.0
2024-07-11,43.9848,44.02,43.9416,43.98,12705,43.9848,44.02,43.9416,43.98,12705,0.0,1.0
2024-07-12,44.045,44.08,43.96,43.96,11766,44.045,44.08,43.96,43.96,11766,0.0,1.0
2024-07-15,44.025,44.105,44.02,44.04,13417,44.025,44.105,44.02,44.04,13417,0.0,1.0
2024-07-16,44.06,44.1,44.0301,44.04,7179,44.06,44.1,44.0301,44.04,7179,0.0,1.0
2024-07-17,44.01,44.0899,44.0,44.0899,4296,44.01,44.0899,44.0,44.0899,4296,0.0,1.0
2024-07-18,43.9513,44.0,43.91,43.99,121449,43.9513,44.0,43.91,43.99,121449,0.0,1.0
2024-07-19,43.8825,43.931,43.8668,43.9301,29863,43.8825,43.931,43.8668,43.9301,29863,0.0,1.0
2024-07-22,44.0052,44.01,43.95,43.99,21388,44.0052,44.01,43.95,43.99,21388,0.0,1.0
2024-07-23,44.0361,44.0899,44.02,44.0899,4117,44.0361,44.0899,44.02,44.0899,4117,0.0,1.0
2024-07-24,43.79,43.96,43.77,43.96,21266,43.79,43.96,43.77,43.96,21266,0.0,1.0
2024-07-25,43.7473,43.91,43.73,43.8499,6032,43.7473,43.91,43.73,43.8499,6032,0.0,1.0
2024-07-26,43.8991,43.93,43.86,43.89,11569,43.8991,43.93,43.86,43.89,11569,0.0,1.0
2024-07-29,43.9507,43.99,43.87,43.92,30135,43.9507,43.99,43.87,43.92,30135,0.0,1.0
2024-07-30,43.9037,44.0,43.7818,44.0,6401,43.9037,44.0,43.7818,44.0,6401,0.0,1.0
2024-07-31,44.03,44.1,43.96,43.96,5725,44.03,44.1,43.96,43.96,5725,0.0,1.0
2024-08-01,43.8784,44.06,43.83,44.05,17675,43.8784,44.06,43.83,44.05,17675,0.0,1.0
2024-08-02,43.5447,43.65,43.345,43.605,150663,43.5447,43.65,43.345,43.605,150663,0.0,1.0
2024-08-05,42.73,43.15,42.39,42.39,25959,42.73,43.15,42.39,42.39,25959,0.0,1.0
2024-08-06,43.2284,43.5,42.88,42.89,63540,43.2284,43.5,42.88,42.89,63540,0.0,1.0
2024-08-07,43.04,43.45,43.04,43.45,23727,43.04,43.45,43.04,43.45,23727,0.0,1.0
2024-08-08,43.4982,43.54,43.42,43.42,6139,43.4982,43.54,43.42,43.42,6139,0.0,1.0
2024-08-09,43.7194,43.735,43.4801,43.51,6172,43.7194,43.735,43.4801,43.51,6172,0.0,1.0
2024-08-12,43.7347,43.82,43.69,43.71,9706,43.7347,43.82,43.69,43.71,9706,0.0,1.0
2024-08-13,43.99,44.0,43.81,43.81,9877,43.99,44.0,43.81,43.81,9877,0.0,1.0
2024-08-14,44.1336,44.1336,44.01,44.01,3886,44.1336,44.1336,44.01,44.01,3886,0.0,1.0
2024-08-15,44.2425,44.2799,44.22,44.22,2562,44.2425,44.2799,44.22,44.22,2562,0.0,1.0
2024-08-16,44.33,44.33,44.28,44.29,13868,44.33,44.33,44.28,44.29,13868,0.0,1.0
2024-08-19,44.38,44.38,44.3001,44.35,52031,44.38,44.38,44.3001,44.35,52031,0.0,1.0
2024-08-20,44.3301,44.37,44.29,44.336,13744,44.3301,44.37,44.29,44.336,13744,0.0,1.0
2024-08-21,44.3337,44.35,44.29,44.335,79806,44.3337,44.35,44.29,44.335,79806,0.0,1.0
2024-08-22,44.287,44.35,44.25,44.32,11827,44.287,44.35,44.25,44.32,11827,0.0,1.0
2024-08-23,44.3857,44.4,44.311,44.311,12161,44.3857,44.4,44.311,44.311,12161,0.0,1.0
2024-08-26,44.3942,44.43,44.36,44.37,6480,44.3942,44.43,44.36,44.37,6480,0.0,1.0
2024-08-27,44.38,44.43,44.37,44.423,6598,44.38,44.43,44.37,44.423,6598,0.0,1.0
2024-08-28,44.37,44.4399,44.32,44.4175,17990,44.37,44.4399,44.32,44.4175,17990,0.0,1.0
2024-08-29,44.4151,44.456,44.38,44.41,29616,44.4151,44.456,44.38,44.41,29616,0.0,1.0
2024-08-30,44.52,44.52,44.42,44.4863,13289,44.52,44.52,44.42,44.4863,13289,0.0,1.0
2024-09-03,44.4,44.4799,44.36,44.42,6424,44.4,44.4799,44.36,44.42,6424,0.0,1.0
2024-09-04,44.41,44.43,44.35,44.35,47859,44.41,44.43,44.35,44.35,47859,0.0,1.0
2024-09-05,44.37,44.39,44.35,44.38,7911,44.37,44.39,44.35,44.38,7911,0.0,1.0
2024-09-06,44.25,44.44,44.25,44.44,8788,44.25,44.44,44.25,44.44,8788,0.0,1.0
2024-09-09,44.4231,44.46,44.36,44.36,5533,44.4231,44.46,44.36,44.36,5533,0.0,1.0
2024-09-10,44.42,44.54,44.4101,44.54,13798,44.42,44.54,44.4101,44.54,13798,0.0,1.0
2024-09-11,44.59,44.59,44.39,44.41,14849,44.59,44.59,44.39,44.41,14849,0.0,1.0
2024-09-12,44.5892,44.62,44.505,44.57,24733,44.5892,44.62,44.505,44.57,24733,0.0,1.0
2024-09-13,44.57,44.66,44.55,44.66,29627,44.57,44.66,44.55,44.66,29627,0.0,1.0
2024-09-16,44.585,44.6399,44.5401,44.56,22802,44.585,44.6399,44.5401,44.56,22802,0.0,1.0
2024-09-17,44.64,44.6499,44.55,44.64,18023,44.64,44.6499,44.55,44.64,18023,0.0,1.0
2024-09-18,44.61,44.69,44.5404,44.69,22753,44.61,44.69,44.5404,44.69,22753,0.0,1.0
2024-09-19,44.67,44.6799,44.57,44.648,85776,44.67,44.6799,44.57,44.648,85776,0.0,1.0
2024-09-20,44.66,44.73,44.638,44.73,162511,44.66,44.73,44.638,44.73,162511,0.0,1.0
2024-09-23,44.73,44.77,44.6401,44.71,711058,44.73,44.77,44.6401,44.71,711058,0.0,1.0
2024-09-24,44.81,44.83,44.62,44.8,946243,44.81,44.83,44.62,44.8,946243,0.0,1.0
2024-09-25,44.77,44.85,44.69,44.85,1098508,44.77,44.85,44.69,44.85,1098508,0.0,1.0
2024-09-26,44.85,44.95,44.73,44.95,315783,44.85,44.95,44.73,44.95,315783,0.0,1.0
2024-09-27,44.78,44.99,44.78,44.93,326992,44.78,44.99,44.78,44.93,326992,0.0,1.0
2024-09-30,44.94,44.97,44.65,44.77,67155,44.94,44.97,44.65,44.77,67155,0.0,1.0
2024-10-01,44.68,44.918,44.5433,44.88,108327,44.68,44.918,44.5433,44.88,108327,0.0,1.0
2024-10-02,44.65,44.72,44.53,44.56,49354,44.65,44.72,44.53,44.56,49354,0.0,1.0
2024-10-03,44.63,44.68,44.511135,44.65,125841,44.63,44.68,44.511135,44.65,125841,0.0,1.0
2024-10-04,44.84,44.85,44.58,44.82,182814,44.84,44.85,44.58,44.82,182814,0.0,1.0
2024-10-07,44.57,44.77,44.51,44.7,76979,44.57,44.77,44.51,44.7,76979,0.0,1.0
2024-10-08,44.77,44.84,44.62,44.62,65886,44.77,44.84,44.62,44.62,65886,0.0,1.0
2024-10-09,45.0,45.01,44.79,44.79,48718,45.0,45.01,44.79,44.79,48718,0.0,1.0
2024-10-10,44.98,45.03,44.86,44.96,32599,44.98,45.03,44.86,44.96,32599,0.0,1.0
2024-10-11,45.12,45.14,44.91,44.91,35835,45.12,45.14,44.91,44.91,35835,0.0,1.0
2024-10-14,45.29,45.36,45.23,45.26,92648,45.29,45.36,45.23,45.26,92648,0.0,1.0
2024-10-15,45.14,45.3592,45.08,45.32,22972,45.14,45.3592,45.08,45.32,22972,0.0,1.0
2024-10-16,45.27,45.27,45.11,45.19,37505,45.27,45.27,45.11,45.19,37505,0.0,1.0
2024-10-17,45.295,45.395,45.2352,45.33,20848,45.295,45.395,45.2352,45.33,20848,0.0,1.0
2024-10-18,45.41,45.41,45.2801,45.33,38163,45.41,45.41,45.2801,45.33,38163,0.0,1.0
2024-10-21,45.36,45.37,45.21,45.37,18170,45.36,45.37,45.21,45.37,18170,0.0,1.0
2024-10-22,45.32,45.3794,45.21,45.24,36076,45.32,45.3794,45.21,45.24,36076,0.0,1.0
2024-10-23,45.12,45.23,44.9565,45.2,13181,45.12,45.23,44.9565,45.2,13181,0.0,1.0
2024-10-24,45.12,45.18,45.0119,45.1611,15701,45.12,45.18,45.0119,45.1611,15701,0.0,1.0
2024-10-25,45.15,45.395,45.11,45.27,19747,45.15,45.395,45.11,45.27,19747,0.0,1.0
2024-10-28,45.2,45.3196,45.2,45.3,14815,45.2,45.3196,45.2,45.3,14815,0.0,1.0
2024-10-29,45.24,45.33,45.15,45.15,18313,45.24,45.33,45.15,45.15,18313,0.0,1.0
2024-10-30,45.1663,45.335,45.1644,45.29,8827,45.1663,45.335,45.1644,45.29,8827,0.0,1.0
2024-10-31,44.6,44.96,44.6,44.96,52260,44.6,44.96,44.6,44.96,52260,0.0,1.0
2024-11-01,44.79,44.9599,44.72,44.81,36283,44.79,44.9599,44.72,44.81,36283,0.0,1.0
2024-11-04,44.67,44.8337,44.6116,44.74,36131,44.67,44.8337,44.6116,44.74,36131,0.0,1.0
2024-11-05,45.0,45.0499,44.91,44.9891,7971,45.0,45.0499,44.91,44.9891,7971,0.0,1.0
2024-11-06,45.7,45.76,45.46,45.53,36886,45.7,45.76,45.46,45.53,36886,0.0,1.0
2024-11-07,45.92,45.94,45.74,45.74,23658,45.92,45.94,45.74,45.74,23658,0.0,1.0
2024-11-08,45.97,46.0299,45.86,45.86,15454,45.97,46.0299,45.86,45.86,15454,0.0,1.0
2024-11-11,45.93,46.0038,45.88,45.965,20932,45.93,46.0038,45.88,45.965,20932,0.0,1.0
2024-11-12,45.84,45.944,45.82,45.92,60467,45.84,45.944,45.82,45.92,60467,0.0,1.0
2024-11-13,45.88,46.0115,45.87,45.88,27492,45.88,46.0115,45.87,45.88,27492,0.0,1.0
2024-11-14,45.77,46.04,45.77,45.9,45865,45.77,46.04,45.77,45.9,45865,0.0,1.0
2024-11-15,45.46,45.61,45.39,45.6,18979,45.46,45.61,45.39,45.6,18979,0.0,1.0
2024-11-18,45.5726,45.6299,45.45,45.5,79152,45.5726,45.6299,45.45,45.5,79152,0.0,1.0
2024-11-19,45.68,45.7198,45.41,45.46,102967,45.68,45.7198,45.41,45.46,102967,0.0,1.0
2024-11-20,45.62,45.655,45.425765,45.62,64048,45.62,45.655,45.425765,45.62,64048,0.0,1.0
2024-11-21,45.78,45.8699,45.55,45.73,73310,45.78,45.8699,45.55,45.73,73310,0.0,1.0
2024-11-22,45.91,45.9399,45.74,45.74,17622,45.91,45.9399,45.74,45.74,17622,0.0,1.0
2024-11-25,45.98,46.105,45.905,45.97,17382,45.98,46.105,45.905,45.97,17382,0.0,1.0
2024-11-26,46.1,46.14,46.01,46.13,31198,46.1,46.14,46.01,46.13,31198,0.0,1.0
2024-11-27,46.11,46.125,46.01,46.125,24326,46.11,46.125,46.01,46.125,24326,0.0,1.0
2024-11-29,46.261,46.261,46.181,46.181,5182,46.261,46.261,46.181,46.181,5182,0.0,1.0
2024-12-02,46.2814,46.33,46.22,46.22,534576,46.2814,46.33,46.22,46.22,534576,0.0,1.0
2024-12-03,46.2949,46.32,46.21,46.2231,10825,46.2949,46.32,46.21,46.2231,10825,0.0,1.0
2024-12-04,46.43,46.4399,46.35,46.41,11546,46.43,46.4399,46.35,46.41,11546,0.0,1.0
2024-12-05,46.31,46.4399,46.15,46.42,34080,46.31,46.4399,46.15,46.42,34080,0.0,1.0
2024-12-06,46.4299,46.5,46.39,46.45,12720,46.4299,46.5,46.39,46.45,12720,0.0,1.0
2024-12-09,46.26,46.41,46.26,46.41,7328,46.26,46.41,46.26,46.41,7328,0.0,1.0
2024-12-10,46.26,46.3668,46.2525,46.3,11625,46.26,46.3668,46.2525,46.3,11625,0.0,1.0
2024-12-11,46.4093,46.47,46.39,46.4399,12751,46.4093,46.47,46.39,46.4399,12751,0.0,1.0
2024-12-12,46.305,46.4199,46.26,46.4199,8274,46.305,46.4199,46.26,46.4199,8274,0.0,1.0
2024-12-13,46.315,46.3877,46.3,46.3877,5651,46.315,46.3877,46.3,46.3877,5651,0.0,1.0
2024-12-16,46.383,46.4584,46.3501,46.36,14281,46.383,46.4584,46.3501,46.36,14281,0.0,1.0
2024-12-17,46.305,46.3499,46.2241,46.3107,11062,46.305,46.3499,46.2241,46.3107,11062,0.0,1.0
2024-12-18,45.56,46.4239,45.56,46.34,30662,45.56,46.4239,45.56,46.34,30662,0.0,1.0
2024-12-19,45.54,45.86,45.4938,45.84,23091,45.54,45.86,45.4938,45.84,23091,0.0,1.0
2024-12-20,45.79,45.98,45.63,45.711767,8657,45.79,45.98,45.63,45.711767,8657,0.0,1.0
2024-12-23,46.0686,46.0686,45.7313,45.94,10010,46.0686,46.0686,45.7313,45.94,10010,0.0,1.0
2024-12-24,46.32,46.32,46.14,46.1765,27855,46.32,46.32,46.14,46.1765,27855,0.0,1.0
2024-12-26,46.3,46.39,46.2401,46.25,377281,46.3,46.39,46.2401,46.25,377281,0.0,1.0
2024-12-27,46.12,46.13,45.895,46.1,9793,46.12,46.13,45.895,46.1,9793,0.0,1.0
2024-12-30,45.77,45.9879,45.63,45.6686,143179,45.77,45.9879,45.63,45.6686,143179,0.0,1.0
2024-12-31,45.6957,45.881842,45.66,45.85,13314,45.6957,45.881842,45.66,45.85,13314,0.0,1.0
2025-01-02,45.71,45.948,45.505,45.7713,12173,45.71,45.948,45.505,45.7713,12173,0.0,1.0
2025-01-03,46.0,46.07,45.75,45.81,41824,46.0,46.07,45.75,45.81,41824,0.0,1.0
2025-01-06,46.13,46.349,46.0634,46.2101,18687,46.13,46.349,46.0634,46.2101,18687,0.0,1.0
2025-01-07,45.83,46.22,45.76,46.22,7042,45.83,46.22,45.76,46.22,7042,0.0,1.0
2025-01-08,45.9,45.92,45.684509,45.74,18657,45.9,45.92,45.684509,45.74,18657,0.0,1.0
2025-01-10,45.48,45.61,45.36,45.6,31657,45.48,45.61,45.36,45.6,31657,0.0,1.0
2025-01-13,45.49,45.5625,45.245,45.245,12502,45.49,45.5625,45.245,45.245,12502,0.0,1.0
2025-01-14,45.5514,45.67,45.38,45.63,17453,45.5514,45.67,45.38,45.63,17453,0.0,1.0
2025-01-15,46.05,46.14,45.93,46.0484,7429,46.05,46.14,45.93,46.0484,7429,0.0,1.0
2025-01-16,46.02,46.12,46.01,46.0733,5852,46.02,46.12,46.01,46.0733,5852,0.0,1.0
2025-01-17,46.27,46.4,46.2396,46.27,18042,46.27,46.4,46.2396,46.27,18042,0.0,1.0
2025-01-21,46.5479,46.93,46.3844,46.43,7605,46.5479,46.93,46.3844,46.43,7605,0.0,1.0
2025-01-22,46.64,46.753,46.64,46.67,36245,46.64,46.753,46.64,46.67,36245,0.0,1.0
2025-01-23,46.76,46.81,46.64,46.6557,20632,46.76,46.81,46.64,46.6557,20632,0.0,1.0
2025-01-24,46.81,46.8603,46.6901,46.77,12737,46.81,46.8603,46.6901,46.77,12737,0.0,1.0
2025-01-27,46.36,46.375,46.05,46.05,13352,46.36,46.375,46.05,46.05,13352,0.0,1.0
2025-01-28,46.6193,46.6785,46.2801,46.41,14670,46.6193,46.6785,46.2801,46.41,14670,0.0,1.0
2025-01-29,46.5457,46.6399,46.5,46.6399,9623,46.5457,46.6399,46.5,46.6399,9623,0.0,1.0
2025-01-30,46.663,46.68,46.5301,46.65,6677,46.663,46.68,46.5301,46.65,6677,0.0,1.0
2025-01-31,46.5409,46.8699,46.5409,46.67,12581,46.5409,46.8699,46.5409,46.67,12581,0.0,1.0
2025-02-03,46.33,46.44,45.9903,46.01,18724,46.33,46.44,45.9903,46.01,18724,0.0,1.0
2025-02-04,46.5643,46.5799,46.38,46.38,7991,46.5643,46.5799,46.38,46.38,7991,0.0,1.0
2025-02-05,46.65,46.69,46.4221,46.5599,27267,46.65,46.69,46.4221,46.5599,27267,0.0,1.0
2025-02-06,46.7,46.76,46.59,46.69,13926,46.7,46.76,46.59,46.69,13926,0.0,1.0
2025-02-07,46.5359,46.78,46.46,46.78,37228,46.5359,46.78,46.46,46.78,37228,0.0,1.0
2025-02-10,46.718,46.7599,46.62,46.63,15478,46.718,46.7599,46.62,46.63,15478,0.0,1.0
2025-02-11,46.7416,46.8,46.62,46.645,19240,46.7416,46.8,46.62,46.645,19240,0.0,1.0
2025-02-12,46.6418,46.7088,46.4601,46.4601,40217,46.6418,46.7088,46.4601,46.4601,40217,0.0,1.0
2025-02-13,46.845,46.8999,46.66,46.66,11251,46.845,46.8999,46.66,46.66,11251,0.0,1.0
2025-02-14,46.9393,46.9696,46.9185,46.949011,8512,46.9393,46.9696,46.9185,46.949011,8512,0.0,1.0
2025-02-18,46.9453,46.96,46.8201,46.96,11277,46.9453,46.96,46.8201,46.96,11277,0.0,1.0
2025-02-19,47.0378,47.0682,46.8804,47.0099,21919,47.0378,47.0682,46.8804,47.0099,21919,0.0,1.0
2025-02-20,46.9416,46.97,46.8201,46.97,10452,46.9416,46.97,46.8201,46.97,10452,0.0,1.0
2025-02-21,46.513,46.866,46.4517,46.866,23118,46.513,46.866,46.4517,46.866,23118,0.0,1.0
2025-02-24,46.433,46.6299,46.36,46.59,16338,46.433,46.6299,46.36,46.59,16338,0.0,1.0
2025-02-25,46.2738,46.3699,46.11,46.205,32987,46.2738,46.3699,46.11,46.205,32987,0.0,1.0
2025-02-26,46.2854,46.5492,46.2,46.3801,26946,46.2854,46.5492,46.2,46.3801,26946,0.0,1.0
2025-02-27,45.8496,46.37,45.8496,46.37,15090,45.8496,46.37,45.8496,46.37,15090,0.0,1.0
2025-02-28,46.2,46.2,45.73,45.88,21490,46.2,46.2,45.73,45.88,21490,0.0,1.0
2025-03-03,45.7325,46.27,45.61,46.2496,9395,45.7325,46.27,45.61,46.2496,9395,0.0,1.0
2025-03-04,45.4368,45.82,45.21,45.53,25030,45.4368,45.82,45.21,45.53,25030,0.0,1.0
2025-03-05,45.7692,45.8099,45.26,45.42,22226,45.7692,45.8099,45.26,45.42,22226,0.0,1.0
2025-03-06,45.2273,45.5899,45.1,45.27,84941,45.2273,45.5899,45.1,45.27,84941,0.0,1.0
2025-03-07,45.34,45.4799,44.89,45.1,13959,45.34,45.4799,44.89,45.1,13959,0.0,1.0
2025-03-10,44.59,44.96,44.365,44.96,44740,44.59,44.96,44.365,44.96,44740,0.0,1.0
2025-03-11,44.43,44.6263,44.15,44.57,74125,44.43,44.6263,44.15,44.57,74125,0.0,1.0
2025-03-12,44.5489,44.7563,44.2824,44.63,17717,44.5489,44.7563,44.2824,44.63,17717,0.0,1.0
2025-03-13,44.1112,44.537,44.04,44.51,45760,44.1112,44.537,44.04,44.51,45760,0.0,1.0
2025-03-14,44.77,44.77,44.4188,44.43,19537,44.77,44.77,44.4188,44.43,19537,0.0,1.0
2025-03-17,45.02,45.11,44.7901,44.87,24678,45.02,45.11,44.7901,44.87,24678,0.0,1.0
2025-03-18,44.6398,44.81,44.5465,44.81,16935,44.6398,44.81,44.5465,44.81,16935,0.0,1.0
2025-03-19,45.0,45.12,44.73,44.85,24055,45.0,45.12,44.73,44.85,24055,0.0,1.0
2025-03-20,44.9092,45.15,44.77,44.77,22411,44.9092,45.15,44.77,44.77,22411,0.0,1.0
2025-03-21,44.9166,44.9166,44.5522,44.7083,14025,44.9166,44.9166,44.5522,44.7083,14025,0.0,1.0
2025-03-24,45.4795,45.52,45.23,45.23,16876,45.4795,45.52,45.23,45.23,16876,0.0,1.0
2025-03-25,45.46,45.56,45.38,45.485,526915,45.46,45.56,45.38,45.485,526915,0.0,1.0
2025-03-26,45.09,45.5,45.05,45.5,806437,45.09,45.5,45.05,45.5,806437,0.0,1.0
2025-03-27,45.0963,45.2654,45.02,45.09,10600,45.0963,45.2654,45.02,45.09,10600,0.0,1.0
2025-03-28,44.4,44.96,44.38,44.96,18885,44.4,44.96,44.38,44.96,18885,0.0,1.0
2025-03-31,44.55,44.64,44.03,44.03,16513,44.55,44.64,44.03,44.03,16513,0.0,1.0
2025-04-01,44.69,44.8286,44.33,44.55,22609,44.69,44.8286,44.33,44.55,22609,0.0,1.0
2025-04-02,44.88,45.01,44.4,44.4,10127,44.88,45.01,44.4,44.4,10127,0.0,1.0
2025-04-03,43.4627,43.89,43.4627,43.82,24279,43.4627,43.89,43.4627,43.82,24279,0.0,1.0
2025-04-04,41.63,42.55,41.63,42.55,23869,41.63,42.55,41.63,42.55,23869,0.0,1.0
2025-04-07,41.71,42.0,40.3417,40.45,28640,41.71,42.0,40.3417,40.45,28640,0.0,1.0
2025-04-08,41.22,42.63,40.74,42.63,19284,41.22,42.63,40.74,42.63,19284,0.0,1.0
2025-04-09,43.73,43.73,40.99,40.99,29538,43.73,43.73,40.99,40.99,29538,0.0,1.0
2025-04-10,42.58,43.0099,41.99,43.0,17553,42.58,43.0099,41.99,43.0,17553,0.0,1.0
2025-04-11,43.105,43.17,42.565,42.7828,16468,43.105,43.17,42.565,42.7828,16468,0.0,1.0
2025-04-14,43.5366,43.7421,43.2368,43.56,7495,43.5366,43.7421,43.2368,43.56,7495,0.0,1.0
2025-04-15,43.39,43.7021,43.39,43.62,14933,43.39,43.7021,43.39,43.62,14933,0.0,1.0
2025-04-16,42.74,43.311193,42.523,43.14,7658,42.74,43.311193,42.523,43.14,7658,0.0,1.0
2025-04-17,42.81,43.085,42.81,42.935,8439,42.81,43.085,42.81,42.935,8439,0.0,1.0
2025-04-21,42.19,42.67,41.91,42.67,21739,42.19,42.67,41.91,42.67,21739,0.0,1.0
2025-04-22,42.88,43.0094,42.5727,42.5727,11638,42.88,43.0094,42.5727,42.5727,11638,0.0,1.0
2025-04-23,43.35,43.79,43.31,43.655,12001,43.35,43.79,43.31,43.655,12001,0.0,1.0
2025-04-24,43.93,43.94,43.54,43.54,4174,43.93,43.94,43.54,43.54,4174,0.0,1.0
2025-04-25,44.15,44.155,43.85,43.98,12872,44.15,44.155,43.85,43.98,12872,0.0,1.0
2025-04-28,44.25,44.25,43.88,44.24,5530,44.25,44.25,43.88,44.24,5530,0.0,1.0
2025-04-29,44.32,44.37,44.15,44.15,5684,44.32,44.37,44.15,44.15,5684,0.0,1.0
2025-04-30,44.4484,44.4484,43.84,43.84,44384,44.4484,44.4484,43.84,43.84,44384,0.0,1.0
2025-05-01,44.6457,44.88,44.64,44.78,9230,44.6457,44.88,44.64,44.78,9230,0.0,1.0
2025-05-02,45.0563,45.09,44.94,45.01,6378,45.0563,45.09,44.94,45.01,6378,0.0,1.0
2025-05-05,44.9199,45.03,44.78,44.81,22151,44.9199,45.03,44.78,44.81,22151,0.0,1.0
2025-05-06,44.59,44.81,44.59,44.7455,10815,44.59,44.81,44.59,44.7455,10815,0.0,1.0
2025-05-07,44.7655,44.83,44.53,44.685,9288,44.7655,44.83,44.53,44.685,9288,0.0,1.0
2025-05-08,44.9613,45.25,44.87,44.9118,9650,44.9613,45.25,44.87,44.9118,9650,0.0,1.0
2025-05-09,44.9,45.06,44.8801,45.01,9916,44.9,45.06,44.8801,45.01,9916,0.0,1.0
2025-05-12,45.8701,45.9299,45.64,45.81,5512,45.8701,45.9299,45.64,45.81,5512,0.0,1.0
2025-05-13,46.21,46.2699,46.11,46.11,7131,46.21,46.2699,46.11,46.11,7131,0.0,1.0
2025-05-14,46.1711,46.22,46.1018,46.16,9539,46.1711,46.22,46.1018,46.16,9539,0.0,1.0
2025-05-15,46.2966,46.3399,46.07,46.07,9587,46.2966,46.3399,46.07,46.07,9587,0.0,1.0
2025-05-16,46.5321,46.54,46.3684,46.3684,2251,46.5321,46.54,46.3684,46.3684,2251,0.0,1.0
2025-05-19,46.5,46.5882,46.24,46.24,13547,46.5,46.5882,46.24,46.24,13547,0.0,1.0
2025-05-20,46.4343,46.56,46.28,46.52,14888,46.4343,46.56,46.28,46.52,14888,0.0,1.0
2025-05-21,45.97,46.4899,45.87,46.295,16624,45.97,46.4899,45.87,46.295,16624,0.0,1.0
2025-05-22,46.01,46.13,45.92,45.97,54208,46.01,46.13,45.92,45.97,54208,0.0,1.0
2025-05-23,45.7365,45.88,45.61,45.6699,5593,45.7365,45.88,45.61,45.6699,5593,0.0,1.0
2025-05-27,46.37,46.41,46.2,46.2,10843,46.37,46.41,46.2,46.2,10843,0.0,1.0
2025-05-28,46.2084,46.49,46.2084,46.36,22437,46.2084,46.49,46.2084,46.36,22437,0.0,1.0
2025-05-29,46.3343,46.39,46.14,46.26,5405,46.3343,46.39,46.14,46.26,5405,0.0,1.0
2025-05-30,46.3861,46.3861,46.05,46.285,6191,46.3861,46.3861,46.05,46.285,6191,0.0,1.0
2025-06-02,46.484,46.484,46.22,46.28,4439,46.484,46.484,46.22,46.28,4439,0.0,1.0
2025-06-03,46.7081,46.76,46.48,46.5,17155,46.7081,46.76,46.48,46.5,17155,0.0,1.0
2025-06-04,46.73,46.79,46.7,46.79,5202,46.73,46.79,46.7,46.79,5202,0.0,1.0
2025-06-05,46.46,46.83,46.4,46.63,28859,46.46,46.83,46.4,46.63,28859,0.0,1.0
2025-06-06,46.8774,46.901267,46.7505,46.901267,3953,46.8774,46.901267,46.7505,46.901267,3953,0.0,1.0
2025-06-09,46.905,46.98,46.85,46.91,7733,46.905,46.98,46.85,46.91,7733,0.0,1.0
2025-06-10,47.0507,47.0507,46.86,46.86,7747,47.0507,47.0507,46.86,46.86,7747,0.0,1.0
2025-06-11,46.96,47.1415,46.89,46.9807,4688,46.96,47.1415,46.89,46.9807,4688,0.0,1.0
2025-06-12,47.0716,47.1199,46.85,46.85,12280,47.0716,47.1199,46.85,46.85,12280,0.0,1.0
2025-06-13,46.701,47.01,46.68,46.845,4246,46.701,47.01,46.68,46.845,4246,0.0,1.0
2025-06-16,47.0364,47.17,46.9501,46.98,7139,47.0364,47.17,46.9501,46.98,7139,0.0,1.0
2025-06-17,46.7955,47.0,46.7117,46.9,7540,46.7955,47.0,46.7117,46.9,7540,0.0,1.0
2025-06-18,46.7758,46.98,46.74,46.86,10602,46.7758,46.98,46.74,46.86,10602,0.0,1.0
2025-06-20,46.705,46.94,46.6456,46.94,7296,46.705,46.94,46.6456,46.94,7296,0.0,1.0
2025-06-23,47.0532,47.0532,46.63,46.81,8433,47.0532,47.0532,46.63,46.81,8433,0.0,1.0
2025-06-24,47.44,47.51,47.23,47.23,600180,47.44,47.51,47.23,47.23,600180,0.0,1.0
2025-06-25,47.39,47.55,47.3683,47.505,946287,47.39,47.55,47.3683,47.505,946287,0.0,1.0
2025-06-26,47.7001,47.73,47.52,47.63,20658,47.7001,47.73,47.52,47.63,20658,0.0,1.0
2025-06-27,47.81,47.93,47.65,47.77,13879,47.81,47.93,47.65,47.77,13879,0.0,1.0
2025-06-30,48.0085,48.0085,47.83,47.87,12925,48.0085,48.0085,47.83,47.87,12925,0.0,1.0
2025-07-01,47.964,48.07,47.8601,47.8801,14012,47.964,48.07,47.8601,47.8801,14012,0.0,1.0
2025-07-02,48.0697,48.11,47.99,48.0355,27716,48.0697,48.11,47.99,48.0355,27716,0.0,1.0
2025-07-03,48.3275,48.37,48.28,48.2999,49733,48.3275,48.37,48.28,48.2999,49733,0.0,1.0
2025-07-07,48.1,48.21,47.98,48.21,36011,48.1,48.21,47.98,48.21,36011,0.0,1.0
2025-07-08,48.1211,48.19,48.0848,48.17,17408,48.1211,48.19,48.0848,48.17,17408,0.0,1.0
2025-07-09,48.3104,48.36,48.1409,48.25,41987,48.3104,48.36,48.1409,48.25,41987,0.0,1.0
2025-07-10,48.3887,48.4599,48.285,48.29,17179,48.3887,48.4599,48.285,48.29,17179,0.0,1.0
2025-07-11,48.3094,48.39,48.2,48.2,17061,48.3094,48.39,48.2,48.2,17061,0.0,1.0
2025-07-14,48.3494,48.4099,48.2001,48.32,14838,48.3494,48.4099,48.2001,48.32,14838,0.0,1.0
2025-07-15,48.2663,48.58,48.2663,48.58,8920,48.2663,48.58,48.2663,48.58,8920,0.0,1.0
2025-07-16,48.3495,48.3999,48.145,48.26,17042,48.3495,48.3999,48.145,48.26,17042,0.0,1.0
2025-07-17,48.53,48.555,48.395,48.4473,11543,48.53,48.555,48.395,48.4473,11543,0.0,1.0
2025-07-18,48.505,48.552,48.4592,48.55,19898,48.505,48.552,48.4592,48.55,19898,0.0,1.0
2025-07-21,48.5875,48.76,48.5501,48.636,16625,48.5875,48.76,48.5501,48.636,16625,0.0,1.0
2025-07-22,48.6371,48.6371,48.49,48.56,6277,48.6371,48.6371,48.49,48.56,6277,0.0,1.0
2025-07-23,48.8227,48.8227,48.66,48.66,8751,48.8227,48.8227,48.66,48.66,8751,0.0,1.0
2025-07-24,48.8972,48.95,48.8643,48.89,9715,48.8972,48.95,48.8643,48.89,9715,0.0,1.0
2025-07-25,48.9814,49.065,48.9001,48.91,187833,48.9814,49.065,48.9001,48.91,187833,0.0,1.0
2025-07-28,49.06,49.0899,48.97,49.06,7066,49.06,49.0899,48.97,49.06,7066,0.0,1.0
2025-07-29,48.9816,49.1322,48.95,49.07,29924,48.9816,49.1322,48.95,49.07,29924,0.0,1.0
2025-07-30,48.9419,49.06,48.865,49.0,6471,48.9419,49.06,48.865,49.0,6471,0.0,1.0
2025-07-31,48.8267,49.15,48.8267,49.13,23520,48.8267,49.15,48.8267,49.13,23520,0.0,1.0
2025-08-01,48.37,48.4877,48.2247,48.28,17350,48.37,48.4877,48.2247,48.28,17350,0.0,1.0
2025-08-04,48.843,48.843,48.6,48.6,17264,48.843,48.843,48.6,48.6,17264,0.0,1.0
2025-08-05,48.7124,48.87,48.66,48.87,15283,48.7124,48.87,48.66,48.87,15283,0.0,1.0
2025-08-06,48.9347,48.9347,48.69,48.74,9769,48.9347,48.9347,48.69,48.74,9769,0.0,1.0
2025-08-07,48.88,49.09,48.75,49.07,17600,48.88,49.09,48.75,49.07,17600,0.0,1.0
2025-08-08,49.1662,49.2137,49.01,49.01,8252,49.1662,49.2137,49.01,49.01,8252,0.0,1.0
2025-08-11,49.1002,49.23,49.1002,49.2,13504,49.1002,49.23,49.1002,49.2,13504,0.0,1.0
2025-08-12,49.47,49.47,49.2175,49.26,5338,49.47,49.47,49.2175,49.26,5338,0.0,1.0
2025-08-13,49.5389,49.55,49.44,49.5187,13903,49.5389,49.55,49.44,49.5187,13903,0.0,1.0
2025-08-14,49.58,49.58,49.4,49.4,33806,49.58,49.58,49.4,49.4,33806,0.0,1.0
2025-08-15,49.4899,49.5699,49.45,49.55,10460,49.4899,49.5699,49.45,49.55,10460,0.0,1.0
2025-08-18,49.47,49.5352,49.44,49.46,37170,49.47,49.5352,49.44,49.46,37170,0.0,1.0
2025-08-19,49.3321,49.5005,49.2816,49.48,7181,49.3321,49.5005,49.2816,49.48,7181,0.0,1.0
2025-08-20,49.24,49.3,49.07,49.3,43771,49.24,49.3,49.07,49.3,43771,0.0,1.0
2025-08-21,49.12,49.23,49.06,49.19,17994,49.12,49.23,49.06,49.19,17994,0.0,1.0
2025-08-22,49.62,49.66,49.22,49.22,7823,49.62,49.66,49.22,49.22,7823,0.0,1.0
2025-08-25,49.5751,49.679,49.56,49.56,7259,49.5751,49.679,49.56,49.56,7259,0.0,1.0
2025-08-26,49.6669,49.6669,49.5,49.5,7235,49.6669,49.6669,49.5,49.5,7235,0.0,1.0
2025-08-27,49.769,49.8099,49.67,49.67,16756,49.769,49.8099,49.67,49.67,16756,0.0,1.0
2025-08-28,49.8481,49.8481,49.75,49.81,16949,49.8481,49.8481,49.75,49.81,16949,0.0,1.0
2025-08-29,49.6319,49.72,49.63,49.72,18894,49.6319,49.72,49.63,49.72,18894,0.0,1.0
2025-09-02,49.55,49.55,49.2697,49.31,29589,49.55,49.55,49.2697,49.31,29589,0.0,1.0
2025-09-03,49.7366,49.7366,49.56,49.63,22670,49.7366,49.7366,49.56,49.63,22670,0.0,1.0
2025-09-04,49.925,49.925,49.73,49.8299,13492,49.925,49.925,49.73,49.8299,13492,0.0,1.0
2025-09-05,49.9,49.97,49.8,49.97,26084,49.9,49.97,49.8,49.97,26084,0.0,1.0
2025-09-08,49.99,50.08,49.9603,50.08,24352,49.99,50.08,49.9603,50.08,24352,0.0,1.0
2025-09-09,50.0813,50.118,49.98,50.09,15229,50.0813,50.118,49.98,50.09,15229,0.0,1.0
2025-09-10,50.1,50.22,50.07,50.22,46843,50.1,50.22,50.07,50.22,46843,0.0,1.0
2025-09-11,50.2744,50.3199,50.1404,50.23,497644,50.2744,50.3199,50.1404,50.23,497644,0.0,1.0
2025-09-12,50.2896,50.31,50.275,50.29,23146,50.2896,50.31,50.275,50.29,23146,0.0,1.0
2025-09-15,50.34,50.38,50.29,50.31,25936,50.34,50.38,50.29,50.31,25936,0.0,1.0
2025-09-16,50.34,50.36,50.3,50.33,45885,50.34,50.36,50.3,50.33,45885,0.0,1.0
2025-09-17,50.39,50.41,50.29,50.35,28592,50.39,50.41,50.29,50.35,28592,0.0,1.0
2025-09-18,50.395,50.439,50.3414,50.41,55948,50.395,50.439,50.3414,50.41,55948,0.0,1.0
2025-09-19,50.47,50.52,50.36,50.52,237088,50.47,50.52,50.36,50.52,237088,0.0,1.0
2025-09-22,50.54,50.56,50.3,50.36,314128,50.54,50.56,50.3,50.36,314128,0.0,1.0
2025-09-23,50.36,50.54,50.31,50.53,373291,50.36,50.54,50.31,50.53,373291,0.0,1.0
2025-09-24,50.3,50.52,50.19,50.52,366112,50.3,50.52,50.19,50.52,366112,0.0,1.0
2025-09-25,50.15,50.21,49.945,50.21,53259,50.15,50.21,49.945,50.21,53259,0.0,1.0
2025-09-26,50.345,50.36,50.1499,50.15,67580,50.345,50.36,50.1499,50.15,67580,0.0,1.0
2025-09-29,50.43,50.5048,50.3511,50.49,64642,50.43,50.5048,50.3511,50.49,64642,0.0,1.0
2025-09-30,50.54,50.5695,50.3328,50.4,67454,50.54,50.5695,50.3328,50.4,67454,0.0,1.0
2025-10-01,50.66,50.7,50.42,50.43,92219,50.66,50.7,50.42,50.43,92219,0.0,1.0
2025-10-02,50.68,50.8,50.57,50.73,106612,50.68,50.8,50.57,50.73,106612,0.0,1.0
2025-10-03,50.65,50.81,50.62,50.72,64919,50.65,50.81,50.62,50.72,64919,0.0,1.0
2025-10-06,50.745,50.79,50.655,50.79,56761,50.745,50.79,50.655,50.79,56761,0.0,1.0
2025-10-07,50.61,50.81,50.56,50.81,45626,50.61,50.81,50.56,50.81,45626,0.0,1.0
2025-10-08,50.8,50.8,50.64,50.68,89272,50.8,50.8,50.64,50.68,89272,0.0,1.0
2025-10-09,50.71,50.79,50.62,50.78,27711,50.71,50.79,50.62,50.78,27711,0.0,1.0
2025-10-10,49.874,50.82,49.874,50.73,85506,49.874,50.82,49.874,50.73,85506,0.0,1.0
2025-10-13,50.366,50.406,50.1834,50.22,30771,50.366,50.406,50.1834,50.22,30771,0.0,1.0
2025-10-14,50.3,50.45,49.89,49.93,80836,50.3,50.45,49.89,49.93,80836,0.0,1.0
2025-10-15,50.42,50.6558,50.19,50.58,37664,50.42,50.6558,50.19,50.58,37664,0.0,1.0
2025-10-16,50.21,50.56,50.0141,50.49,57020,50.21,50.56,50.0141,50.49,57020,0.0,1.0
2025-10-17,50.42,50.42,50.09,50.09,24134,50.42,50.42,50.09,50.09,24134,0.0,1.0
2025-10-20,50.77,50.809,50.598,50.6,15226,50.77,50.809,50.598,50.6,15226,0.0,1.0
2025-10-21,50.77,50.8361,50.7105,50.73,17737,50.77,50.8361,50.7105,50.73,17737,0.0,1.0
2025-10-22,50.6044,50.7655,50.39,50.755,19385,50.6044,50.7655,50.39,50.755,19385,0.0,1.0
2025-10-23,50.7741,50.8592,50.63,50.67,18545,50.7741,50.8592,50.63,50.67,18545,0.0,1.0
2025-10-24,51.04,51.11,51.0021,51.045,22543,51.04,51.11,51.0021,51.045,22543,0.0,1.0
2025-10-27,51.29,51.35,51.23,51.33,24512,51.29,51.35,51.23,51.33,24512,0.0,1.0
2025-10-28,51.3,51.43,51.3,51.43,18345,51.3,51.43,51.3,51.43,18345,0.0,1.0
2025-10-29,51.2906,51.45,51.22,51.42,12476,51.2906,51.45,51.22,51.42,12476,0.0,1.0
2025-10-30,50.995,51.26,50.995,51.14,17750,50.995,51.26,50.995,51.14,17750,0.0,1.0
2025-10-31,51.045,51.23,50.971,51.2,26455,51.045,51.23,50.971,51.2,26455,0.0,1.0
2025-11-03,51.09,51.23,50.98,51.15,39821,51.09,51.23,50.98,51.15,39821,0.0,1.0
2025-11-04,50.76,50.9991,50.7201,50.74,20173,50.76,50.9991,50.7201,50.74,20173,0.0,1.0
2025-11-05,50.91,51.07,50.56,50.75,15110,50.91,51.07,50.56,50.75,15110,0.0,1.0
2025-11-06,50.66,50.88,50.54,50.88,25080,50.66,50.88,50.54,50.88,25080,0.0,1.0
2025-11-07,50.68,50.68,50.2556,50.49,18367,50.68,50.68,50.2556,50.49,18367,0.0,1.0
2025-11-10,51.065,51.1493,50.89,50.91,18402,51.065,51.1493,50.89,50.91,18402,0.0,1.0
2025-11-11,51.09,51.18,51.01,51.08,29959,51.09,51.18,51.01,51.08,29959,0.0,1.0
2025-11-12,51.1,51.1638,51.04,51.1638,21048,51.1,51.1638,51.04,51.1638,21048,0.0,1.0
2025-11-13,50.61,50.995,50.61,50.9888,18326,50.61,50.995,50.61,50.9888,18326,0.0,1.0
2025-11-14,50.6625,50.82,50.32,50.32,10876,50.6625,50.82,50.32,50.32,10876,0.0,1.0
2025-11-17,50.4,50.7129,50.22,50.65,22678,50.4,50.7129,50.22,50.65,22678,0.0,1.0
2025-11-18,50.14,50.3338,49.94,50.21,19731,50.14,50.3338,49.94,50.21,19731,0.0,1.0
2025-11-19,50.2606,50.47,50.09,50.09,21419,50.2606,50.47,50.09,50.09,21419,0.0,1.0
2025-11-20,49.79,50.87,49.7568,50.77,29978,49.79,50.87,49.7568,50.77,29978,0.0,1.0
2025-11-21,50.0718,50.34,49.7401,49.85,13312,50.0718,50.34,49.7401,49.85,13312,0.0,1.0
2025-11-24,50.6169,50.64,50.28,50.29,9365,50.6169,50.64,50.28,50.29,9365,0.0,1.0
2025-11-25,50.94,50.9468,50.5115,50.56,14826,50.94,50.9468,50.5115,50.56,14826,0.0,1.0
2025-11-26,51.17,51.23,51.01,51.07,56582,51.17,51.23,51.01,51.07,56582,0.0,1.0