date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-07,25.7125,25.73,25.71,25.7292,9875,25.7125,25.73,25.71,25.7292,9875,0.0,1.0
2021-07-08,25.6954,25.71,25.67,25.7,12054,25.6954,25.71,25.67,25.7,12054,0.0,1.0
2021-07-09,25.7148,25.74,25.71,25.71,7992,25.7148,25.74,25.71,25.71,7992,0.0,1.0
2021-07-12,25.715,25.74,25.67,25.67,17036,25.715,25.74,25.67,25.67,17036,0.0,1.0
2021-07-13,25.71,25.71,25.71,25.71,53,25.71,25.71,25.71,25.71,53,0.0,1.0
2021-07-14,25.725,25.74,25.72,25.74,4891,25.725,25.74,25.72,25.74,4891,0.0,1.0
2021-07-15,25.7155,25.72,25.7155,25.72,411,25.7155,25.72,25.7155,25.72,411,0.0,1.0
2021-07-16,25.715,25.73,25.715,25.73,1489,25.715,25.73,25.715,25.73,1489,0.0,1.0
2021-07-19,25.6461,25.68,25.61,25.68,12569,25.6461,25.68,25.61,25.68,12569,0.0,1.0
2021-07-20,25.6957,25.71,25.67,25.67,5447,25.6957,25.71,25.67,25.67,5447,0.0,1.0
2021-07-21,25.7198,25.73,25.7,25.72,5073,25.7198,25.73,25.7,25.72,5073,0.0,1.0
2021-07-22,25.72,25.74,25.72,25.74,2501,25.72,25.74,25.72,25.74,2501,0.0,1.0
2021-07-23,25.7508,25.76,25.7508,25.753,2120,25.7508,25.76,25.7508,25.753,2120,0.0,1.0
2021-07-26,25.74,25.76,25.7375,25.75,8637,25.74,25.76,25.7375,25.75,8637,0.0,1.0
2021-07-27,25.7349,25.74,25.7349,25.74,2320,25.7349,25.74,25.7349,25.74,2320,0.0,1.0
2021-07-28,25.735,25.75,25.7344,25.7496,3100,25.735,25.75,25.7344,25.7496,3100,0.0,1.0
2021-07-29,25.7626,25.7626,25.7444,25.7444,2230,25.7626,25.7626,25.7444,25.7444,2230,0.0,1.0
2021-07-30,25.7548,25.77,25.73,25.74,27521,25.7548,25.77,25.73,25.74,27521,0.0,1.0
2021-08-02,25.745,25.77,25.745,25.77,2081,25.745,25.77,25.745,25.77,2081,0.0,1.0
2021-08-03,25.7549,25.7559,25.745,25.7475,1612,25.7549,25.7559,25.745,25.7475,1612,0.0,1.0
2021-08-04,25.77,25.77,25.77,25.77,3806,25.77,25.77,25.77,25.77,3806,0.0,1.0
2021-08-05,25.7695,25.78,25.7695,25.78,3510,25.7695,25.78,25.7695,25.78,3510,0.0,1.0
2021-08-06,25.775,25.79,25.74,25.74,5647,25.775,25.79,25.74,25.74,5647,0.0,1.0
2021-08-09,25.7849,25.79,25.7666,25.79,8022,25.7849,25.79,25.7666,25.79,8022,0.0,1.0
2021-08-10,25.785,25.79,25.785,25.79,3641,25.785,25.79,25.785,25.79,3641,0.0,1.0
2021-08-11,25.78,25.8,25.78,25.79,2213,25.78,25.8,25.78,25.79,2213,0.0,1.0
2021-08-12,25.79,25.81,25.79,25.8,6884,25.79,25.81,25.79,25.8,6884,0.0,1.0
2021-08-13,25.7893,25.81,25.7893,25.7966,2591,25.7893,25.81,25.7893,25.7966,2591,0.0,1.0
2021-08-16,25.7947,25.8,25.7877,25.79,5212,25.7947,25.8,25.7877,25.79,5212,0.0,1.0
2021-08-17,25.775,25.79,25.7605,25.77,1927,25.775,25.79,25.7605,25.77,1927,0.0,1.0
2021-08-18,25.78,25.8,25.76,25.77,8504,25.78,25.8,25.76,25.77,8504,0.0,1.0
2021-08-19,25.775,25.775,25.765,25.77,2378,25.775,25.775,25.765,25.77,2378,0.0,1.0
2021-08-20,25.765,25.78,25.73,25.7612,32762,25.765,25.78,25.73,25.7612,32762,0.0,1.0
2021-08-23,25.79,25.82,25.77,25.7812,15726,25.79,25.82,25.77,25.7812,15726,0.0,1.0
2021-08-24,25.81,25.82,25.7951,25.82,3683,25.81,25.82,25.7951,25.82,3683,0.0,1.0
2021-08-25,25.795,25.82,25.795,25.82,6808,25.795,25.82,25.795,25.82,6808,0.0,1.0
2021-08-26,25.79,25.82,25.79,25.82,645,25.79,25.82,25.79,25.82,645,0.0,1.0
2021-08-27,25.8102,25.83,25.7891,25.7891,4086,25.8102,25.83,25.7891,25.7891,4086,0.0,1.0
2021-08-30,25.805,25.81,25.805,25.81,1200,25.805,25.81,25.805,25.81,1200,0.0,1.0
2021-08-31,25.825,25.83,25.81,25.81,1794,25.825,25.83,25.81,25.81,1794,0.0,1.0
2021-09-01,25.82,25.8299,25.81,25.8299,1009,25.82,25.8299,25.81,25.8299,1009,0.0,1.0
2021-09-02,25.82,25.84,25.82,25.84,4662,25.82,25.84,25.82,25.84,4662,0.0,1.0
2021-09-03,25.825,25.84,25.82,25.8263,5405,25.825,25.84,25.82,25.8263,5405,0.0,1.0
2021-09-07,25.815,25.84,25.815,25.83,1094,25.815,25.84,25.815,25.83,1094,0.0,1.0
2021-09-08,25.81,25.83,25.79,25.8299,24221,25.81,25.83,25.79,25.8299,24221,0.0,1.0
2021-09-09,25.81,25.8163,25.81,25.81,300,25.81,25.8163,25.81,25.81,300,0.0,1.0
2021-09-10,25.81,25.84,25.81,25.8399,9938,25.81,25.84,25.81,25.8399,9938,0.0,1.0
2021-09-13,25.81,25.81,25.81,25.81,19,25.81,25.81,25.81,25.81,19,0.0,1.0
2021-09-14,25.8147,25.82,25.8071,25.81,1733,25.8147,25.82,25.8071,25.81,1733,0.0,1.0
2021-09-15,25.82,25.83,25.82,25.83,2856,25.82,25.83,25.82,25.83,2856,0.0,1.0
2021-09-16,25.81,25.83,25.81,25.81,1181,25.81,25.83,25.81,25.81,1181,0.0,1.0
2021-09-17,25.815,25.83,25.815,25.82,1085,25.815,25.83,25.815,25.82,1085,0.0,1.0
2021-09-20,25.7508,25.78,25.74,25.78,71010,25.7508,25.78,25.74,25.78,71010,0.0,1.0
2021-09-21,25.805,25.82,25.8,25.81,3688,25.805,25.82,25.8,25.81,3688,0.0,1.0
2021-09-22,25.795,25.795,25.795,25.795,177,25.795,25.795,25.795,25.795,177,0.0,1.0
2021-09-23,25.8102,25.83,25.81,25.8134,1372,25.8102,25.83,25.81,25.8134,1372,0.0,1.0
2021-09-24,25.815,25.84,25.815,25.83,9156,25.815,25.84,25.815,25.83,9156,0.0,1.0
2021-09-27,25.84,25.85,25.8254,25.84,9718,25.84,25.85,25.8254,25.84,9718,0.0,1.0
2021-09-28,25.81,25.82,25.8,25.81,12822,25.81,25.82,25.8,25.81,12822,0.0,1.0
2021-09-29,25.81,25.8299,25.81,25.8299,2241,25.81,25.8299,25.81,25.8299,2241,0.0,1.0
2021-09-30,25.8105,25.83,25.78,25.83,95069,25.8105,25.83,25.78,25.83,95069,0.0,1.0
2021-10-01,25.758,26.36,25.7,26.36,114971,25.758,26.36,25.7,26.36,114971,0.0,1.0
2021-10-04,25.6889,25.73,25.6799,25.71,416167,25.6889,25.73,25.6799,25.71,416167,0.0,1.0
2021-10-05,25.72,25.75,25.71,25.71,9108,25.72,25.75,25.71,25.71,9108,0.0,1.0
2021-10-06,25.7384,25.74,25.69,25.71,31124,25.7384,25.74,25.69,25.71,31124,0.0,1.0
2021-10-07,25.78,25.79,25.77,25.7899,28979,25.78,25.79,25.77,25.7899,28979,0.0,1.0
2021-10-08,25.77,25.79,25.765,25.765,11638,25.77,25.79,25.765,25.765,11638,0.0,1.0
2021-10-11,25.762,25.805,25.762,25.77,23257,25.762,25.805,25.762,25.77,23257,0.0,1.0
2021-10-12,25.77,25.78,25.7602,25.77,9476,25.77,25.78,25.7602,25.77,9476,0.0,1.0
2021-10-13,25.775,25.7824,25.763,25.77,9824,25.775,25.7824,25.763,25.77,9824,0.0,1.0
2021-10-14,25.805,25.82,25.8,25.82,3334,25.805,25.82,25.8,25.82,3334,0.0,1.0
2021-10-15,25.825,25.825,25.825,25.825,40,25.825,25.825,25.825,25.825,40,0.0,1.0
2021-10-18,25.815,25.84,25.815,25.8299,3008,25.815,25.84,25.815,25.8299,3008,0.0,1.0
2021-10-19,25.855,25.87,25.83,25.85,18107,25.855,25.87,25.83,25.85,18107,0.0,1.0
2021-10-20,25.845,25.86,25.84,25.86,7901,25.845,25.86,25.84,25.86,7901,0.0,1.0
2021-10-21,25.845,25.8599,25.845,25.8599,540,25.845,25.8599,25.845,25.8599,540,0.0,1.0
2021-10-22,25.87,25.87,25.87,25.87,3065,25.87,25.87,25.87,25.87,3065,0.0,1.0
2021-10-25,25.865,25.87,25.8482,25.87,67198,25.865,25.87,25.8482,25.87,67198,0.0,1.0
2021-10-26,25.87,25.88,25.855,25.873,31105,25.87,25.88,25.855,25.873,31105,0.0,1.0
2021-10-27,25.8491,25.87,25.8491,25.87,8810,25.8491,25.87,25.8491,25.87,8810,0.0,1.0
2021-10-28,25.855,25.8795,25.85,25.87,19360,25.855,25.8795,25.85,25.87,19360,0.0,1.0
2021-10-29,25.8643,25.88,25.855,25.86,3192,25.8643,25.88,25.855,25.86,3192,0.0,1.0
2021-11-01,25.85,25.8599,25.82,25.84,16648,25.85,25.8599,25.82,25.84,16648,0.0,1.0
2021-11-02,25.87,25.8899,25.87,25.8899,672,25.87,25.8899,25.87,25.8899,672,0.0,1.0
2021-11-03,25.88,25.9,25.86,25.87,22006,25.88,25.9,25.86,25.87,22006,0.0,1.0
2021-11-04,25.885,25.91,25.88,25.88,38320,25.885,25.91,25.88,25.88,38320,0.0,1.0
2021-11-05,25.88,25.91,25.88,25.91,16360,25.88,25.91,25.88,25.91,16360,0.0,1.0
2021-11-08,25.885,25.91,25.885,25.91,7484,25.885,25.91,25.885,25.91,7484,0.0,1.0
2021-11-09,25.89,25.91,25.88,25.88,10058,25.89,25.91,25.88,25.88,10058,0.0,1.0
2021-11-10,25.885,25.9,25.8762,25.89,17888,25.885,25.9,25.8762,25.89,17888,0.0,1.0
2021-11-11,25.915,25.92,25.8899,25.8899,10872,25.915,25.92,25.8899,25.8899,10872,0.0,1.0
2021-11-12,25.88,25.9,25.86,25.89,70546,25.88,25.9,25.86,25.89,70546,0.0,1.0
2021-11-15,25.875,25.9,25.8601,25.88,13555,25.875,25.9,25.8601,25.88,13555,0.0,1.0
2021-11-16,25.91,25.95,25.88,25.89,19487,25.91,25.95,25.88,25.89,19487,0.0,1.0
2021-11-17,25.895,25.9196,25.895,25.91,2137,25.895,25.9196,25.895,25.91,2137,0.0,1.0
2021-11-18,25.91,25.92,25.9073,25.91,18095,25.91,25.92,25.9073,25.91,18095,0.0,1.0
2021-11-19,25.89,25.91,25.89,25.91,3957,25.89,25.91,25.89,25.91,3957,0.0,1.0
2021-11-22,25.8765,25.9,25.8765,25.9,5146,25.8765,25.9,25.8765,25.9,5146,0.0,1.0
2021-11-23,25.8899,25.8899,25.87,25.8808,3343,25.8899,25.8899,25.87,25.8808,3343,0.0,1.0
2021-11-24,25.89,25.89,25.8826,25.89,1002,25.89,25.89,25.8826,25.89,1002,0.0,1.0
2021-11-26,25.85,25.87,25.83,25.83,5002,25.85,25.87,25.83,25.83,5002,0.0,1.0
2021-11-29,25.88,25.9,25.85,25.89,13557,25.88,25.9,25.85,25.89,13557,0.0,1.0
2021-11-30,25.87,25.89,25.85,25.87,37515,25.87,25.89,25.85,25.87,37515,0.0,1.0
2021-12-01,25.8448,25.9,25.8448,25.9,16750,25.8448,25.9,25.8448,25.9,16750,0.0,1.0
2021-12-02,25.86,25.88,25.83,25.84,17379,25.86,25.88,25.83,25.84,17379,0.0,1.0
2021-12-03,25.8398,25.88,25.82,25.86,10009,25.8398,25.88,25.82,25.86,10009,0.0,1.0
2021-12-06,25.86,25.88,25.84,25.87,11665,25.86,25.88,25.84,25.87,11665,0.0,1.0
2021-12-07,25.8902,25.9,25.875,25.9,5097,25.8902,25.9,25.875,25.9,5097,0.0,1.0
2021-12-08,25.91,25.9123,25.9,25.9,3986,25.91,25.9123,25.9,25.9,3986,0.0,1.0
2021-12-09,25.915,25.915,25.9098,25.9098,2414,25.915,25.915,25.9098,25.9098,2414,0.0,1.0
2021-12-10,25.915,25.9299,25.9,25.92,3224,25.915,25.9299,25.9,25.92,3224,0.0,1.0
2021-12-13,25.8804,25.95,25.8804,25.95,7428,25.8804,25.95,25.8804,25.95,7428,0.0,1.0
2021-12-14,25.895,25.92,25.88,25.92,5175,25.895,25.92,25.88,25.92,5175,0.0,1.0
2021-12-15,25.905,25.93,25.87,25.895,13100,25.905,25.93,25.87,25.895,13100,0.0,1.0
2021-12-16,25.92,25.9299,25.905,25.91,19675,25.92,25.9299,25.905,25.91,19675,0.0,1.0
2021-12-17,25.9,25.9,25.87,25.89,11663,25.9,25.9,25.87,25.89,11663,0.0,1.0
2021-12-20,25.8782,25.9,25.8782,25.9,3245,25.8782,25.9,25.8782,25.9,3245,0.0,1.0
2021-12-21,25.89,26.09,25.89,26.03,112914,25.89,26.09,25.89,26.03,112914,0.0,1.0
2021-12-22,25.94,25.95,25.929,25.93,300827,25.94,25.95,25.929,25.93,300827,0.0,1.0
2021-12-23,25.94,25.99,25.92,25.93,52523,25.94,25.99,25.92,25.93,52523,0.0,1.0
2021-12-27,25.925,25.93,25.8,25.93,9583,25.925,25.93,25.8,25.93,9583,0.0,1.0
2021-12-28,25.92,25.9382,25.92,25.9382,28710,25.92,25.9382,25.92,25.9382,28710,0.0,1.0
2021-12-29,25.93,25.94,25.92,25.93,35227,25.93,25.94,25.92,25.93,35227,0.0,1.0
2021-12-30,25.9152,25.93,25.915,25.93,233578,25.9152,25.93,25.915,25.93,233578,0.0,1.0
2021-12-31,25.93,25.95,25.89,25.91,536140,25.93,25.95,25.89,25.91,536140,0.0,1.0
2022-01-03,25.945,25.95,25.83,25.925,96348,25.945,25.95,25.83,25.925,96348,0.0,1.0
2022-01-04,25.95,25.9699,25.92,25.9699,204057,25.95,25.9699,25.92,25.9699,204057,0.0,1.0
2022-01-05,25.89,25.95,25.88,25.9273,68008,25.89,25.95,25.88,25.9273,68008,0.0,1.0
2022-01-06,25.84,25.89,25.83,25.88,108975,25.84,25.89,25.83,25.88,108975,0.0,1.0
2022-01-07,25.88,25.9,25.8518,25.8575,61959,25.88,25.9,25.8518,25.8575,61959,0.0,1.0
2022-01-10,25.89,25.89,25.78,25.79,7282,25.89,25.89,25.78,25.79,7282,0.0,1.0
2022-01-11,25.92,25.93,25.8473,25.85,44329,25.92,25.93,25.8473,25.85,44329,0.0,1.0
2022-01-12,25.9124,25.9396,25.91,25.9215,31254,25.9124,25.9396,25.91,25.9215,31254,0.0,1.0
2022-01-13,25.88,25.939,25.88,25.92,41759,25.88,25.939,25.88,25.92,41759,0.0,1.0
2022-01-14,25.9,25.9,25.8344,25.87,20069,25.9,25.9,25.8344,25.87,20069,0.0,1.0
2022-01-18,25.83,25.87,25.81,25.87,26746,25.83,25.87,25.81,25.87,26746,0.0,1.0
2022-01-19,25.8,25.85,25.8,25.84,121548,25.8,25.85,25.8,25.84,121548,0.0,1.0
2022-01-20,25.74,25.84,25.735,25.8,39432,25.74,25.84,25.735,25.8,39432,0.0,1.0
2022-01-21,25.6502,25.73,25.6497,25.72,52027,25.6502,25.73,25.6497,25.72,52027,0.0,1.0
2022-01-24,25.63,25.63,25.35,25.55,58129,25.63,25.63,25.35,25.55,58129,0.0,1.0
2022-01-25,25.55,25.631,25.5079,25.51,85963,25.55,25.631,25.5079,25.51,85963,0.0,1.0
2022-01-26,25.62,25.699,25.56,25.699,71029,25.62,25.699,25.56,25.699,71029,0.0,1.0
2022-01-27,25.5777,25.669,25.55,25.61,21320,25.5777,25.669,25.55,25.61,21320,0.0,1.0
2022-01-28,25.67,25.67,25.54,25.595,314717,25.67,25.67,25.54,25.595,314717,0.0,1.0
2022-01-31,25.81,25.81,25.7115,25.7115,158705,25.81,25.81,25.7115,25.7115,158705,0.0,1.0
2022-02-01,25.83,25.83,25.76,25.78,48318,25.83,25.83,25.76,25.78,48318,0.0,1.0
2022-02-02,25.87,25.87,25.8,25.85,29980,25.87,25.87,25.8,25.85,29980,0.0,1.0
2022-02-03,25.78,25.82,25.7741,25.82,30796,25.78,25.82,25.7741,25.82,30796,0.0,1.0
2022-02-04,25.81,25.86,25.739,25.86,37187,25.81,25.86,25.739,25.86,37187,0.0,1.0
2022-02-07,25.82,25.84,25.7861,25.81,73562,25.82,25.84,25.7861,25.81,73562,0.0,1.0
2022-02-08,25.84,25.85,25.792,25.792,20076,25.84,25.85,25.792,25.792,20076,0.0,1.0
2022-02-09,25.88,25.89,25.8501,25.8501,28230,25.88,25.89,25.8501,25.8501,28230,0.0,1.0
2022-02-10,25.815,25.88,25.8,25.84,29806,25.815,25.88,25.8,25.84,29806,0.0,1.0
2022-02-11,25.76,25.829,25.69,25.829,26448,25.76,25.829,25.69,25.829,26448,0.0,1.0
2022-02-14,25.74,25.75,25.6773,25.7201,49049,25.74,25.75,25.6773,25.7201,49049,0.0,1.0
2022-02-15,25.8,25.81,25.7699,25.775,17780,25.8,25.81,25.7699,25.775,17780,0.0,1.0
2022-02-16,25.825,25.83,25.78,25.8,39319,25.825,25.83,25.78,25.8,39319,0.0,1.0
2022-02-17,25.755,25.81,25.75,25.79,74928,25.755,25.81,25.75,25.79,74928,0.0,1.0
2022-02-18,25.74,25.75,25.71,25.75,246949,25.74,25.75,25.71,25.75,246949,0.0,1.0
2022-02-22,25.72,25.74,25.675,25.725,23681,25.72,25.74,25.675,25.725,23681,0.0,1.0
2022-02-23,25.69,25.76,25.68,25.76,71155,25.69,25.76,25.68,25.76,71155,0.0,1.0
2022-02-24,25.69,25.75,25.55,25.55,51927,25.69,25.75,25.55,25.55,51927,0.0,1.0
2022-02-25,25.8,25.8,25.74,25.74,10119,25.8,25.8,25.74,25.74,10119,0.0,1.0
2022-02-28,25.79,25.79,25.73,25.76,13715,25.79,25.79,25.73,25.76,13715,0.0,1.0
2022-03-01,25.7115,25.78,25.7,25.7799,29026,25.7115,25.78,25.7,25.7799,29026,0.0,1.0
2022-03-02,25.78,25.799,25.72,25.72,69901,25.78,25.799,25.72,25.72,69901,0.0,1.0
2022-03-03,25.79,25.81,25.77,25.8,34263,25.79,25.81,25.77,25.8,34263,0.0,1.0
2022-03-04,25.77,25.77,25.7,25.749,16681,25.77,25.77,25.7,25.749,16681,0.0,1.0
2022-03-07,25.71,25.76,25.7,25.76,311307,25.71,25.76,25.7,25.76,311307,0.0,1.0
2022-03-08,25.71,25.77,25.66,25.69,115473,25.71,25.77,25.66,25.69,115473,0.0,1.0
2022-03-09,25.8,25.8169,25.7621,25.77,81819,25.8,25.8169,25.7621,25.77,81819,0.0,1.0
2022-03-10,25.8,25.8,25.745,25.76,25603,25.8,25.8,25.745,25.76,25603,0.0,1.0
2022-03-11,25.8,25.82,25.789,25.8,29689,25.8,25.82,25.789,25.8,29689,0.0,1.0
2022-03-14,25.78,25.79,25.77,25.79,12937,25.78,25.79,25.77,25.79,12937,0.0,1.0
2022-03-15,25.84,25.84,25.7801,25.795,49465,25.84,25.84,25.7801,25.795,49465,0.0,1.0
2022-03-16,25.88,25.88,25.8237,25.8525,29419,25.88,25.88,25.8237,25.8525,29419,0.0,1.0
2022-03-17,25.87,25.87,25.84,25.8422,10552,25.87,25.87,25.84,25.8422,10552,0.0,1.0
2022-03-18,25.87,25.88,25.85,25.87,26987,25.87,25.88,25.85,25.87,26987,0.0,1.0
2022-03-21,25.87,25.88,25.8401,25.87,60779,25.87,25.88,25.8401,25.87,60779,0.0,1.0
2022-03-22,25.85,25.8799,25.84,25.8799,330651,25.85,25.8799,25.84,25.8799,330651,0.0,1.0
2022-03-23,25.87,25.87,25.849,25.8568,6861,25.87,25.87,25.849,25.8568,6861,0.0,1.0
2022-03-24,25.88,25.88,25.85,25.88,34241,25.88,25.88,25.85,25.88,34241,0.0,1.0
2022-03-25,25.88,25.88,25.8611,25.88,12425,25.88,25.88,25.8611,25.88,12425,0.0,1.0
2022-03-28,25.88,25.88,25.859,25.865,16749,25.88,25.88,25.859,25.865,16749,0.0,1.0
2022-03-29,25.87,25.88,25.85,25.88,283712,25.87,25.88,25.85,25.88,283712,0.0,1.0
2022-03-30,25.89,25.9,25.86,25.9,97142,25.89,25.9,25.86,25.9,97142,0.0,1.0
2022-03-31,25.87,25.89,25.86,25.8899,75490,25.87,25.89,25.86,25.8899,75490,0.0,1.0
2022-04-01,25.86,25.87,25.8221,25.87,58648,25.86,25.87,25.8221,25.87,58648,0.0,1.0
2022-04-04,25.86,25.86,25.82,25.82,209384,25.86,25.86,25.82,25.82,209384,0.0,1.0
2022-04-05,25.83,25.88,25.83,25.86,13818,25.83,25.88,25.83,25.86,13818,0.0,1.0
2022-04-06,25.83,25.83,25.7524,25.82,19205,25.83,25.83,25.7524,25.82,19205,0.0,1.0
2022-04-07,25.835,25.85,25.78,25.7801,24902,25.835,25.85,25.78,25.7801,24902,0.0,1.0
2022-04-08,25.83,25.85,25.79,25.84,8362,25.83,25.85,25.79,25.84,8362,0.0,1.0
2022-04-11,25.79,25.84,25.78,25.83,34921,25.79,25.84,25.78,25.83,34921,0.0,1.0
2022-04-12,25.78,25.809,25.745,25.7892,47564,25.78,25.809,25.745,25.7892,47564,0.0,1.0
2022-04-13,25.82,25.82,25.76,25.76,29421,25.82,25.82,25.76,25.76,29421,0.0,1.0
2022-04-14,25.79,25.83,25.775,25.8,33063,25.79,25.83,25.775,25.8,33063,0.0,1.0
2022-04-18,25.8,25.8,25.7661,25.79,26636,25.8,25.8,25.7661,25.79,26636,0.0,1.0
2022-04-19,25.86,25.86,25.7861,25.7861,29573,25.86,25.86,25.7861,25.7861,29573,0.0,1.0
2022-04-20,25.86,25.8793,25.82,25.82,18149,25.86,25.8793,25.82,25.82,18149,0.0,1.0
2022-04-21,25.83,25.9,25.8091,25.875,120008,25.83,25.9,25.8091,25.875,120008,0.0,1.0
2022-04-22,25.7,25.79,25.6891,25.78,121879,25.7,25.79,25.6891,25.78,121879,0.0,1.0
2022-04-25,25.73,25.73,25.61,25.67,112193,25.73,25.73,25.61,25.67,112193,0.0,1.0
2022-04-26,25.59,25.69,25.58,25.69,61166,25.59,25.69,25.58,25.69,61166,0.0,1.0
2022-04-27,25.59,25.6496,25.51,25.51,31184,25.59,25.6496,25.51,25.51,31184,0.0,1.0
2022-04-28,25.7,25.72,25.599,25.62,18305,25.7,25.72,25.599,25.62,18305,0.0,1.0
2022-04-29,25.54,25.65,25.52,25.64,28573,25.54,25.65,25.52,25.64,28573,0.0,1.0
2022-05-02,25.5434,25.569,25.43,25.569,63582,25.5434,25.569,25.43,25.569,63582,0.0,1.0
2022-05-03,25.61,25.62,25.54,25.54,59359,25.61,25.62,25.54,25.54,59359,0.0,1.0
2022-05-04,25.75,25.75,25.5699,25.61,23211,25.75,25.75,25.5699,25.61,23211,0.0,1.0
2022-05-05,25.6,25.67,25.5333,25.67,101200,25.6,25.67,25.5333,25.67,101200,0.0,1.0
2022-05-06,25.5994,25.6,25.4701,25.48,52150,25.5994,25.6,25.4701,25.48,52150,0.0,1.0
2022-05-09,25.44,25.54,25.38,25.54,28962,25.44,25.54,25.38,25.54,28962,0.0,1.0
2022-05-10,25.45,25.53,25.4,25.5,43666,25.45,25.53,25.4,25.5,43666,0.0,1.0
2022-05-11,25.42,25.55,25.4001,25.4001,40047,25.42,25.55,25.4001,25.4001,40047,0.0,1.0
2022-05-12,25.44,25.45,25.27,25.2809,488095,25.44,25.45,25.27,25.2809,488095,0.0,1.0
2022-05-13,25.58,25.58,25.4301,25.46,20482,25.58,25.58,25.4301,25.46,20482,0.0,1.0
2022-05-16,25.59,25.6,25.54,25.58,15073,25.59,25.6,25.54,25.58,15073,0.0,1.0
2022-05-17,25.68,25.69,25.61,25.6187,20211,25.68,25.69,25.61,25.6187,20211,0.0,1.0
2022-05-18,25.52,25.63,25.49,25.62,27498,25.52,25.63,25.49,25.62,27498,0.0,1.0
2022-05-19,25.49,25.54,25.435,25.47,19377,25.49,25.54,25.435,25.47,19377,0.0,1.0
2022-05-20,25.4415,25.59,25.37,25.59,12949,25.4415,25.59,25.37,25.59,12949,0.0,1.0
2022-05-23,25.5853,25.61,25.53,25.58,35745,25.5853,25.61,25.53,25.58,35745,0.0,1.0
2022-05-24,25.5713,25.6,25.45,25.54,21099,25.5713,25.6,25.45,25.54,21099,0.0,1.0
2022-05-25,25.625,25.64,25.47,25.47,27275,25.625,25.64,25.47,25.47,27275,0.0,1.0
2022-05-26,25.71,25.72,25.635,25.66,45441,25.71,25.72,25.635,25.66,45441,0.0,1.0
2022-05-27,25.78,25.78,25.7059,25.73,36891,25.78,25.78,25.7059,25.73,36891,0.0,1.0
2022-05-31,25.76,25.779,25.7,25.749,42229,25.76,25.779,25.7,25.749,42229,0.0,1.0
2022-06-01,25.72,25.77,25.7001,25.7256,114492,25.72,25.77,25.7001,25.7256,114492,0.0,1.0
2022-06-02,25.75,25.79,25.7151,25.78,70341,25.75,25.79,25.7151,25.78,70341,0.0,1.0
2022-06-03,25.76,25.76,25.73,25.76,11809,25.76,25.76,25.73,25.76,11809,0.0,1.0
2022-06-06,25.76,25.79,25.75,25.7761,24231,25.76,25.79,25.75,25.7761,24231,0.0,1.0
2022-06-07,25.77,25.81,25.765,25.78,21174,25.77,25.81,25.765,25.78,21174,0.0,1.0
2022-06-08,25.79,25.8,25.76,25.8,41136,25.79,25.8,25.76,25.8,41136,0.0,1.0
2022-06-09,25.7449,25.79,25.74,25.77,17409,25.7449,25.79,25.74,25.77,17409,0.0,1.0
2022-06-10,25.71,25.75,25.67,25.73,104933,25.71,25.75,25.67,25.73,104933,0.0,1.0
2022-06-13,25.47,25.6,25.45,25.46,28138,25.47,25.6,25.45,25.46,28138,0.0,1.0
2022-06-14,25.53,25.54,25.41,25.54,29341,25.53,25.54,25.41,25.54,29341,0.0,1.0
2022-06-15,25.59,25.68,25.53,25.6,147420,25.59,25.68,25.53,25.6,147420,0.0,1.0
2022-06-16,25.39,25.51,25.33,25.51,55851,25.39,25.51,25.33,25.51,55851,0.0,1.0
2022-06-17,25.48,25.53,25.36,25.43,35180,25.48,25.53,25.36,25.43,35180,0.0,1.0
2022-06-21,25.7,25.71,25.64,25.64,45835,25.7,25.71,25.64,25.64,45835,0.0,1.0
2022-06-22,25.7,25.75,25.65,25.67,27775,25.7,25.75,25.65,25.67,27775,0.0,1.0
2022-06-23,25.75,25.75,25.69,25.73,32290,25.75,25.75,25.69,25.73,32290,0.0,1.0
2022-06-24,25.82,25.84,25.8,25.81,289020,25.82,25.84,25.8,25.81,289020,0.0,1.0
2022-06-27,25.825,25.8342,25.8061,25.83,155621,25.825,25.8342,25.8061,25.83,155621,0.0,1.0
2022-06-28,25.81,25.83,25.8,25.83,56204,25.81,25.83,25.8,25.83,56204,0.0,1.0
2022-06-29,25.82,25.82,25.7801,25.82,369167,25.82,25.82,25.7801,25.82,369167,0.0,1.0
2022-06-30,25.83,25.84,25.7973,25.7973,254170,25.83,25.84,25.7973,25.7973,254170,0.0,1.0
2022-07-01,25.88,25.92,25.75,25.85,160669,25.88,25.92,25.75,25.85,160669,0.0,1.0
2022-07-05,25.88,25.88,25.76,25.81,108419,25.88,25.88,25.76,25.81,108419,0.0,1.0
2022-07-06,25.89,25.932,25.82,25.86,31739,25.89,25.932,25.82,25.86,31739,0.0,1.0
2022-07-07,25.94,25.96,25.8901,25.93,59313,25.94,25.96,25.8901,25.93,59313,0.0,1.0
2022-07-08,25.97,25.98,25.88,25.88,87207,25.97,25.98,25.88,25.88,87207,0.0,1.0
2022-07-11,25.91,25.93,25.8881,25.89,43357,25.91,25.93,25.8881,25.89,43357,0.0,1.0
2022-07-12,25.8791,25.92,25.8581,25.89,22084,25.8791,25.92,25.8581,25.89,22084,0.0,1.0
2022-07-13,25.86,25.9,25.8,25.81,45789,25.86,25.9,25.8,25.81,45789,0.0,1.0
2022-07-14,25.85,25.89,25.78,25.81,78837,25.85,25.89,25.78,25.81,78837,0.0,1.0
2022-07-15,25.9198,25.92,25.895,25.92,7821,25.9198,25.92,25.895,25.92,7821,0.0,1.0
2022-07-18,25.91,26.065,25.9,25.9433,150890,25.91,26.065,25.9,25.9433,150890,0.0,1.0
2022-07-19,26.02,26.02,25.93,25.96,33137,26.02,26.02,25.93,25.96,33137,0.0,1.0
2022-07-20,26.02,26.0438,25.93,25.93,65974,26.02,26.0438,25.93,25.93,65974,0.0,1.0
2022-07-21,26.03,26.05,25.98,25.98,18874,26.03,26.05,25.98,25.98,18874,0.0,1.0
2022-07-22,26.03,26.0568,26.02,26.0568,55371,26.03,26.0568,26.02,26.0568,55371,0.0,1.0
2022-07-25,26.05,26.05,26.0175,26.05,16942,26.05,26.05,26.0175,26.05,16942,0.0,1.0
2022-07-26,26.0102,26.0399,25.9904,26.0199,16135,26.0102,26.0399,25.9904,26.0199,16135,0.0,1.0
2022-07-27,26.11,26.1182,26.02,26.08,24680,26.11,26.1182,26.02,26.08,24680,0.0,1.0
2022-07-28,26.11,26.14,26.08,26.09,421731,26.11,26.14,26.08,26.09,421731,0.0,1.0
2022-07-29,26.13,26.1556,26.11,26.148,66709,26.13,26.1556,26.11,26.148,66709,0.0,1.0
2022-08-01,26.15,26.17,26.1294,26.15,45674,26.15,26.17,26.1294,26.15,45674,0.0,1.0
2022-08-02,26.1,26.1397,26.1,26.11,74306,26.1,26.1397,26.1,26.11,74306,0.0,1.0
2022-08-03,26.18,26.18,26.11,26.11,26653,26.18,26.18,26.11,26.11,26653,0.0,1.0
2022-08-04,26.14,26.18,26.14,26.14,35565,26.14,26.18,26.14,26.14,35565,0.0,1.0
2022-08-05,26.19,26.19,26.14,26.16,90749,26.19,26.19,26.14,26.16,90749,0.0,1.0
2022-08-08,26.2,26.219,26.1601,26.1601,39480,26.2,26.219,26.1601,26.1601,39480,0.0,1.0
2022-08-09,26.17,26.2,26.1579,26.2,22481,26.17,26.2,26.1579,26.2,22481,0.0,1.0
2022-08-10,26.22,26.24,26.1901,26.1901,31218,26.22,26.24,26.1901,26.1901,31218,0.0,1.0
2022-08-11,26.23,26.2399,26.2,26.2399,12459,26.23,26.2399,26.2,26.2399,12459,0.0,1.0
2022-08-12,26.22,26.26,26.21,26.21,74471,26.22,26.26,26.21,26.21,74471,0.0,1.0
2022-08-15,26.27,26.27,26.21,26.21,82654,26.27,26.27,26.21,26.21,82654,0.0,1.0
2022-08-16,26.27,26.27,26.232,26.232,24829,26.27,26.27,26.232,26.232,24829,0.0,1.0
2022-08-17,26.27,26.27,26.23,26.26,87263,26.27,26.27,26.23,26.26,87263,0.0,1.0
2022-08-18,26.27,26.29,26.2401,26.2401,45046,26.27,26.29,26.2401,26.2401,45046,0.0,1.0
2022-08-19,26.26,26.28,26.2401,26.28,16619,26.26,26.28,26.2401,26.28,16619,0.0,1.0
2022-08-22,26.19,26.26,26.19,26.24,40081,26.19,26.26,26.19,26.24,40081,0.0,1.0
2022-08-23,26.18,26.22,26.18,26.2,20872,26.18,26.22,26.18,26.2,20872,0.0,1.0
2022-08-24,26.2,26.23,26.2,26.215,27438,26.2,26.23,26.2,26.215,27438,0.0,1.0
2022-08-25,26.28,26.28,26.23,26.23,38399,26.28,26.28,26.23,26.23,38399,0.0,1.0
2022-08-26,26.22,26.25,26.21,26.2412,18012,26.22,26.25,26.21,26.2412,18012,0.0,1.0
2022-08-29,26.2,26.2,26.16,26.2,40304,26.2,26.2,26.16,26.2,40304,0.0,1.0
2022-08-30,26.15,26.1849,26.1,26.1849,75902,26.15,26.1849,26.1,26.1849,75902,0.0,1.0
2022-08-31,26.17,26.1899,26.16,26.18,63239,26.17,26.1899,26.16,26.18,63239,0.0,1.0
2022-09-01,26.15,26.155,26.09,26.15,154790,26.15,26.155,26.09,26.15,154790,0.0,1.0
2022-09-02,26.12,26.22,26.12,26.22,25979,26.12,26.22,26.12,26.22,25979,0.0,1.0
2022-09-06,26.1,26.155,26.1,26.11,18010,26.1,26.155,26.1,26.11,18010,0.0,1.0
2022-09-07,26.21,26.22,26.14,26.14,25047,26.21,26.22,26.14,26.14,25047,0.0,1.0
2022-09-08,26.24,26.24,26.16,26.16,18314,26.24,26.24,26.16,26.16,18314,0.0,1.0
2022-09-09,26.26,26.31,26.23,26.23,104002,26.26,26.31,26.23,26.23,104002,0.0,1.0
2022-09-12,26.28,26.31,26.2761,26.31,16638,26.28,26.31,26.2761,26.31,16638,0.0,1.0
2022-09-13,26.2,26.25,26.1701,26.23,28892,26.2,26.25,26.1701,26.23,28892,0.0,1.0
2022-09-14,26.1951,26.209,26.16,26.2,7573,26.1951,26.209,26.16,26.2,7573,0.0,1.0
2022-09-15,26.17,26.1935,26.1209,26.16,29464,26.17,26.1935,26.1209,26.16,29464,0.0,1.0
2022-09-16,26.1,26.12,26.065,26.09,28768,26.1,26.12,26.065,26.09,28768,0.0,1.0
2022-09-19,26.1597,26.17,26.096,26.1,32100,26.1597,26.17,26.096,26.1,32100,0.0,1.0
2022-09-20,26.1,26.13,26.07,26.1204,184629,26.1,26.13,26.07,26.1204,184629,0.0,1.0
2022-09-21,26.04,26.17,26.03,26.1599,58303,26.04,26.17,26.03,26.1599,58303,0.0,1.0
2022-09-22,25.97,26.0,25.9433,25.97,19922,25.97,26.0,25.9433,25.97,19922,0.0,1.0
2022-09-23,25.89,25.89,25.82,25.87,276296,25.89,25.89,25.82,25.87,276296,0.0,1.0
2022-09-26,25.83,25.86,25.8,25.8101,179946,25.83,25.86,25.8,25.8101,179946,0.0,1.0
2022-09-27,25.81,25.85,25.79,25.841,79841,25.81,25.85,25.79,25.841,79841,0.0,1.0
2022-09-28,25.84,25.878,25.7806,25.7806,380388,25.84,25.878,25.7806,25.7806,380388,0.0,1.0
2022-09-29,25.78,25.78,25.7201,25.78,75556,25.78,25.78,25.7201,25.78,75556,0.0,1.0
2022-09-30,25.79,25.855,25.74,25.78,590890,25.79,25.855,25.74,25.78,590890,0.0,1.0
2022-10-03,25.89,26.06,25.785,26.06,249467,25.89,26.06,25.785,26.06,249467,0.0,1.0
2022-10-04,25.98,26.01,25.9443,25.96,148195,25.98,26.01,25.9443,25.96,148195,0.0,1.0
2022-10-05,25.98,25.99,25.9206,25.97,24778,25.98,25.99,25.9206,25.97,24778,0.0,1.0
2022-10-06,25.93,25.965,25.9201,25.93,90354,25.93,25.965,25.9201,25.93,90354,0.0,1.0
2022-10-07,25.84,25.92,25.805,25.92,83307,25.84,25.92,25.805,25.92,83307,0.0,1.0
2022-10-10,25.81,25.82,25.76,25.81,63628,25.81,25.82,25.76,25.81,63628,0.0,1.0
2022-10-11,25.77,25.875,25.704,25.75,1021446,25.77,25.875,25.704,25.75,1021446,0.0,1.0
2022-10-12,25.76,25.79,25.74,25.75,59463,25.76,25.79,25.74,25.75,59463,0.0,1.0
2022-10-13,25.87,25.895,25.64,25.67,68190,25.87,25.895,25.64,25.67,68190,0.0,1.0
2022-10-14,25.79,25.89,25.7601,25.89,59924,25.79,25.89,25.7601,25.89,59924,0.0,1.0
2022-10-17,25.9,25.91,25.87,25.88,81527,25.9,25.91,25.87,25.88,81527,0.0,1.0
2022-10-18,25.92,25.98,25.9,25.98,30694,25.92,25.98,25.9,25.98,30694,0.0,1.0
2022-10-19,25.93,25.956,25.8855,25.92,44866,25.93,25.956,25.8855,25.92,44866,0.0,1.0
2022-10-20,25.8871,25.95,25.88,25.89,61169,25.8871,25.95,25.88,25.89,61169,0.0,1.0
2022-10-21,26.0201,26.03,25.8601,25.88,39600,26.0201,26.03,25.8601,25.88,39600,0.0,1.0
2022-10-24,26.06,26.07,26.0001,26.02,56793,26.06,26.07,26.0001,26.02,56793,0.0,1.0
2022-10-25,26.0926,26.1,26.0101,26.06,83413,26.0926,26.1,26.0101,26.06,83413,0.0,1.0
2022-10-26,26.14,26.17,26.07,26.08,356915,26.14,26.17,26.07,26.08,356915,0.0,1.0
2022-10-27,26.12,26.15,26.0873,26.14,41087,26.12,26.15,26.0873,26.14,41087,0.0,1.0
2022-10-28,26.22,26.2291,26.105,26.16,72774,26.22,26.2291,26.105,26.16,72774,0.0,1.0
2022-10-31,26.15,26.18,26.13,26.14,42149,26.15,26.18,26.13,26.14,42149,0.0,1.0
2022-11-01,26.17,26.2099,26.131,26.185,289341,26.17,26.2099,26.131,26.185,289341,0.0,1.0
2022-11-02,26.12,26.2,26.09,26.145,237559,26.12,26.2,26.09,26.145,237559,0.0,1.0
2022-11-03,26.06,26.08,26.0531,26.08,22234,26.06,26.08,26.0531,26.08,22234,0.0,1.0
2022-11-04,26.14,26.15,26.0549,26.1115,23186,26.14,26.15,26.0549,26.1115,23186,0.0,1.0
2022-11-07,26.19,26.19,26.1101,26.12,31123,26.19,26.19,26.1101,26.12,31123,0.0,1.0
2022-11-08,26.1908,26.22,26.16,26.16,93279,26.1908,26.22,26.16,26.16,93279,0.0,1.0
2022-11-09,26.13,26.17,26.1,26.17,62632,26.13,26.17,26.1,26.17,62632,0.0,1.0
2022-11-10,26.31,26.32,26.23,26.3,45980,26.31,26.32,26.23,26.3,45980,0.0,1.0
2022-11-11,26.31,26.35,26.28,26.303,49091,26.31,26.35,26.28,26.303,49091,0.0,1.0
2022-11-14,26.3,26.34,26.3,26.33,34998,26.3,26.34,26.3,26.33,34998,0.0,1.0
2022-11-15,26.33,26.38,26.3,26.38,32229,26.33,26.38,26.3,26.38,32229,0.0,1.0
2022-11-16,26.34,26.35,26.3,26.3233,25105,26.34,26.35,26.3,26.3233,25105,0.0,1.0
2022-11-17,26.3147,26.34,26.28,26.28,33714,26.3147,26.34,26.28,26.28,33714,0.0,1.0
2022-11-18,26.37,26.38,26.3345,26.38,44255,26.37,26.38,26.3345,26.38,44255,0.0,1.0
2022-11-21,26.37,26.3708,26.34,26.3431,55964,26.37,26.3708,26.34,26.3431,55964,0.0,1.0
2022-11-22,26.41,26.41,26.375,26.39,39634,26.41,26.41,26.375,26.39,39634,0.0,1.0
2022-11-23,26.4166,26.42,26.3701,26.3704,20065,26.4166,26.42,26.3701,26.3704,20065,0.0,1.0
2022-11-25,26.4099,26.41,26.3901,26.41,12613,26.4099,26.41,26.3901,26.41,12613,0.0,1.0
2022-11-28,26.3952,26.42,26.3739,26.415,52544,26.3952,26.42,26.3739,26.415,52544,0.0,1.0
2022-11-29,26.41,26.4199,26.3911,26.4199,21568,26.41,26.4199,26.3911,26.4199,21568,0.0,1.0
2022-11-30,26.45,26.47,26.38,26.43,62749,26.45,26.47,26.38,26.43,62749,0.0,1.0
2022-12-01,26.47,26.5,26.42,26.42,397621,26.47,26.5,26.42,26.42,397621,0.0,1.0
2022-12-02,26.4717,26.48,26.42,26.42,30437,26.4717,26.48,26.42,26.42,30437,0.0,1.0
2022-12-05,26.46,26.46,26.43,26.4401,61342,26.46,26.46,26.43,26.4401,61342,0.0,1.0
2022-12-06,26.44,26.48,26.42,26.48,33517,26.44,26.48,26.42,26.48,33517,0.0,1.0
2022-12-07,26.44,26.46,26.39,26.46,102116,26.44,26.46,26.39,26.46,102116,0.0,1.0
2022-12-08,26.46,26.47,26.42,26.42,54375,26.46,26.47,26.42,26.42,54375,0.0,1.0
2022-12-09,26.47,26.49,26.4401,26.49,64171,26.47,26.49,26.4401,26.49,64171,0.0,1.0
2022-12-12,26.455,26.49,26.44,26.48,95926,26.455,26.49,26.44,26.48,95926,0.0,1.0
2022-12-13,26.53,26.55,26.4699,26.55,86431,26.53,26.55,26.4699,26.55,86431,0.0,1.0
2022-12-14,26.54,26.56,26.48,26.53,155383,26.54,26.56,26.48,26.53,155383,0.0,1.0
2022-12-15,26.51,26.51,26.48,26.48,62638,26.51,26.51,26.48,26.48,62638,0.0,1.0
2022-12-16,26.495,26.5,26.45,26.48,84903,26.495,26.5,26.45,26.48,84903,0.0,1.0
2022-12-19,26.48,26.495,26.4501,26.49,36298,26.48,26.495,26.4501,26.49,36298,0.0,1.0
2022-12-20,26.5,26.51,26.43,26.43,42038,26.5,26.51,26.43,26.43,42038,0.0,1.0
2022-12-21,26.525,26.55,26.46,26.51,161423,26.525,26.55,26.46,26.51,161423,0.0,1.0
2022-12-22,26.47,26.54,26.425,26.54,117249,26.47,26.54,26.425,26.54,117249,0.0,1.0
2022-12-23,26.55,26.55,26.48,26.48,90360,26.55,26.55,26.48,26.48,90360,0.0,1.0
2022-12-27,26.545,26.55,26.52,26.52,35537,26.545,26.55,26.52,26.52,35537,0.0,1.0
2022-12-28,26.53,26.55,26.5201,26.55,57700,26.53,26.55,26.5201,26.55,57700,0.0,1.0
2022-12-29,26.565,26.58,26.54,26.55,259220,26.565,26.58,26.54,26.55,259220,0.0,1.0
2022-12-30,26.588,26.6,26.54,26.57,811019,26.588,26.6,26.54,26.57,811019,0.0,1.0
2023-01-03,26.5501,26.59,26.5,26.57,600926,26.5501,26.59,26.5,26.57,600926,0.0,1.0
2023-01-04,26.59,26.61,26.5129,26.55,439808,26.59,26.61,26.5129,26.55,439808,0.0,1.0
2023-01-05,26.555,26.59,26.51,26.56,273918,26.555,26.59,26.51,26.56,273918,0.0,1.0
2023-01-06,26.64,26.64,26.54,26.54,229077,26.64,26.64,26.54,26.54,229077,0.0,1.0
2023-01-09,26.635,26.68,26.6001,26.66,60920,26.635,26.68,26.6001,26.66,60920,0.0,1.0
2023-01-10,26.68,26.685,26.6031,26.62,187784,26.68,26.685,26.6031,26.62,187784,0.0,1.0
2023-01-11,26.7048,26.71,26.6314,26.64,56878,26.7048,26.71,26.6314,26.64,56878,0.0,1.0
2023-01-12,26.74,26.74,26.6701,26.73,28336,26.74,26.74,26.6701,26.73,28336,0.0,1.0
2023-01-13,26.78,26.78,26.6812,26.7045,23939,26.78,26.78,26.6812,26.7045,23939,0.0,1.0
2023-01-17,26.76,26.84,26.739,26.84,124491,26.76,26.84,26.739,26.84,124491,0.0,1.0
2023-01-18,26.7,26.8,26.69,26.8,94601,26.7,26.8,26.69,26.8,94601,0.0,1.0
2023-01-19,26.69,26.72,26.66,26.71,73081,26.69,26.72,26.66,26.71,73081,0.0,1.0
2023-01-20,26.785,26.79,26.6852,26.72,63272,26.785,26.79,26.6852,26.72,63272,0.0,1.0
2023-01-23,26.805,26.83,26.7501,26.78,34794,26.805,26.83,26.7501,26.78,34794,0.0,1.0
2023-01-24,26.81,26.82,26.75,26.79,51871,26.81,26.82,26.75,26.79,51871,0.0,1.0
2023-01-25,26.7701,26.82,26.75,26.75,88533,26.7701,26.82,26.75,26.75,88533,0.0,1.0
2023-01-26,26.89,27.14,26.78,26.84,133179,26.89,27.14,26.78,26.84,133179,0.0,1.0
2023-01-27,26.89,26.89,26.82,26.88,49578,26.89,26.89,26.82,26.88,49578,0.0,1.0
2023-01-30,26.845,26.87,26.792,26.81,84012,26.845,26.87,26.792,26.81,84012,0.0,1.0
2023-01-31,26.87,26.88,26.81,26.8206,200857,26.87,26.88,26.81,26.8206,200857,0.0,1.0
2023-02-01,26.95,27.005,26.84,26.84,68001,26.95,27.005,26.84,26.84,68001,0.0,1.0
2023-02-02,26.95,26.97,26.88,26.97,403596,26.95,26.97,26.88,26.97,403596,0.0,1.0
2023-02-03,26.95,27.195,26.91,26.94,90814,26.95,27.195,26.91,26.94,90814,0.0,1.0
2023-02-06,26.955,27.005,26.88,26.93,64748,26.955,27.005,26.88,26.93,64748,0.0,1.0
2023-02-07,26.97,26.97,26.8986,26.95,145515,26.97,26.97,26.8986,26.95,145515,0.0,1.0
2023-02-08,26.935,26.95,26.91,26.91,27890,26.935,26.95,26.91,26.91,27890,0.0,1.0
2023-02-09,26.895,26.96,26.89,26.96,27263,26.895,26.96,26.89,26.96,27263,0.0,1.0
2023-02-10,26.945,26.98,26.89,26.9,96975,26.945,26.98,26.89,26.9,96975,0.0,1.0
2023-02-13,26.95,26.98,26.85,26.85,99497,26.95,26.98,26.85,26.85,99497,0.0,1.0
2023-02-14,26.9645,26.98,26.91,26.91,47339,26.9645,26.98,26.91,26.91,47339,0.0,1.0
2023-02-15,26.9601,26.98,26.93,26.97,399768,26.9601,26.98,26.93,26.97,399768,0.0,1.0
2023-02-16,26.9374,26.99,26.9201,26.99,243126,26.9374,26.99,26.9201,26.99,243126,0.0,1.0
2023-02-17,26.9349,26.96,26.91,26.96,40159,26.9349,26.96,26.91,26.96,40159,0.0,1.0
2023-02-21,26.9175,27.0699,26.9,26.93,315306,26.9175,27.0699,26.9,26.93,315306,0.0,1.0
2023-02-22,26.9,26.92,26.88,26.92,51559,26.9,26.92,26.88,26.92,51559,0.0,1.0
2023-02-23,26.92,26.94,26.9,26.94,25539,26.92,26.94,26.9,26.94,25539,0.0,1.0
2023-02-24,26.8874,26.91,26.86,26.91,66941,26.8874,26.91,26.86,26.91,66941,0.0,1.0
2023-02-27,26.935,26.94,26.9,26.9,72193,26.935,26.94,26.9,26.9,72193,0.0,1.0
2023-02-28,26.89,26.93,26.88,26.88,350917,26.89,26.93,26.88,26.88,350917,0.0,1.0
2023-03-01,26.93,26.93,26.86,26.92,60783,26.93,26.93,26.86,26.92,60783,0.0,1.0
2023-03-02,26.935,26.95,26.85,26.8699,30982,26.935,26.95,26.85,26.8699,30982,0.0,1.0
2023-03-03,27.0,27.01,26.92,26.93,45923,27.0,27.01,26.92,26.93,45923,0.0,1.0
2023-03-06,27.03,27.05,26.97,27.04,78801,27.03,27.05,26.97,27.04,78801,0.0,1.0
2023-03-07,26.935,27.04,26.92,27.04,78491,26.935,27.04,26.92,27.04,78491,0.0,1.0
2023-03-08,26.95,26.99,26.92,26.93,63353,26.95,26.99,26.92,26.93,63353,0.0,1.0
2023-03-09,26.856,27.01,26.856,27.01,30706,26.856,27.01,26.856,27.01,30706,0.0,1.0
2023-03-10,26.8249,26.92,26.8099,26.92,74487,26.8249,26.92,26.8099,26.92,74487,0.0,1.0
2023-03-13,26.84,26.89,26.78,26.78,46185,26.84,26.89,26.78,26.78,46185,0.0,1.0
2023-03-14,26.875,26.94,26.8401,26.91,51933,26.875,26.94,26.8401,26.91,51933,0.0,1.0
2023-03-15,26.91,26.92,26.7981,26.84,227222,26.91,26.92,26.7981,26.84,227222,0.0,1.0
2023-03-16,26.99,27.01,26.8449,26.88,206999,26.99,27.01,26.8449,26.88,206999,0.0,1.0
2023-03-17,26.96,27.02,26.9001,27.02,71834,26.96,27.02,26.9001,27.02,71834,0.0,1.0
2023-03-20,26.9756,27.01,26.9401,26.98,108696,26.9756,27.01,26.9401,26.98,108696,0.0,1.0
2023-03-21,27.09,27.09,27.001,27.07,49416,27.09,27.09,27.001,27.07,49416,0.0,1.0
2023-03-22,26.983,27.0999,26.972,27.0421,157234,26.983,27.0999,26.972,27.0421,157234,0.0,1.0
2023-03-23,27.0188,27.08,26.946,27.03,50294,27.0188,27.08,26.946,27.03,50294,0.0,1.0
2023-03-24,27.0486,27.055,26.95,27.01,63374,27.0486,27.055,26.95,27.01,63374,0.0,1.0
2023-03-27,27.1058,27.16,27.09,27.16,67521,27.1058,27.16,27.09,27.16,67521,0.0,1.0
2023-03-28,27.0902,27.13,27.05,27.13,41943,27.0902,27.13,27.05,27.13,41943,0.0,1.0
2023-03-29,27.21,27.23,27.1471,27.19,33058,27.21,27.23,27.1471,27.19,33058,0.0,1.0
2023-03-30,27.21,27.23,27.17,27.19,717658,27.21,27.23,27.17,27.19,717658,0.0,1.0
2023-03-31,27.23,27.24,27.18,27.18,674222,27.23,27.24,27.18,27.18,674222,0.0,1.0
2023-04-03,27.25,27.295,27.1601,27.175,613033,27.25,27.295,27.1601,27.175,613033,0.0,1.0
2023-04-04,27.19,27.22,27.17,27.18,77457,27.19,27.22,27.17,27.18,77457,0.0,1.0
2023-04-05,27.205,27.21,27.17,27.2,78195,27.205,27.21,27.17,27.2,78195,0.0,1.0
2023-04-06,27.24,27.25,27.1897,27.22,98819,27.24,27.25,27.1897,27.22,98819,0.0,1.0
2023-04-10,27.2301,27.3,27.1801,27.21,114685,27.2301,27.3,27.1801,27.21,114685,0.0,1.0
2023-04-11,27.23,27.26,27.21,27.26,215717,27.23,27.26,27.21,27.26,215717,0.0,1.0
2023-04-12,27.23,27.255,27.19,27.255,121987,27.23,27.255,27.19,27.255,121987,0.0,1.0
2023-04-13,27.305,27.31,27.23,27.26,82741,27.305,27.31,27.23,27.26,82741,0.0,1.0
2023-04-14,27.27,27.31,27.2457,27.275,132935,27.27,27.31,27.2457,27.275,132935,0.0,1.0
2023-04-17,27.32,27.33,27.26,27.275,40377,27.32,27.33,27.26,27.275,40377,0.0,1.0
2023-04-18,27.34,27.35,27.3,27.3,80806,27.34,27.35,27.3,27.3,80806,0.0,1.0
2023-04-19,27.36,27.37,27.29,27.32,118883,27.36,27.37,27.29,27.32,118883,0.0,1.0
2023-04-20,27.32,27.34,27.2601,27.3,77611,27.32,27.34,27.2601,27.3,77611,0.0,1.0
2023-04-21,27.34,27.34,27.28,27.32,44755,27.34,27.34,27.28,27.32,44755,0.0,1.0
2023-04-24,27.35,27.35,27.31,27.33,39949,27.35,27.35,27.31,27.33,39949,0.0,1.0
2023-04-25,27.28,27.31,27.24,27.31,60104,27.28,27.31,27.24,27.31,60104,0.0,1.0
2023-04-26,27.27,27.3,27.25,27.3,117194,27.27,27.3,27.25,27.3,117194,0.0,1.0
2023-04-27,27.37,27.37,27.2553,27.26,112389,27.37,27.37,27.2553,27.26,112389,0.0,1.0
2023-04-28,27.42,27.43,27.3415,27.36,65366,27.42,27.43,27.3415,27.36,65366,0.0,1.0
2023-05-01,27.41,27.44,27.38,27.41,82468,27.41,27.44,27.38,27.41,82468,0.0,1.0
2023-05-02,27.369,27.4,27.31,27.4,99749,27.369,27.4,27.31,27.4,99749,0.0,1.0
2023-05-03,27.3115,27.39,27.3115,27.37,52749,27.3115,27.39,27.3115,27.37,52749,0.0,1.0
2023-05-04,27.3,27.32,27.26,27.3,246869,27.3,27.32,27.26,27.3,246869,0.0,1.0
2023-05-05,27.395,27.41,27.3321,27.36,37565,27.395,27.41,27.3321,27.36,37565,0.0,1.0
2023-05-08,27.41,27.42,27.36,27.36,92332,27.41,27.42,27.36,27.36,92332,0.0,1.0
2023-05-09,27.375,27.41,27.35,27.38,156684,27.375,27.41,27.35,27.38,156684,0.0,1.0
2023-05-10,27.42,27.43,27.3501,27.39,47037,27.42,27.43,27.3501,27.39,47037,0.0,1.0
2023-05-11,27.41,27.41,27.34,27.36,33536,27.41,27.41,27.34,27.36,33536,0.0,1.0
2023-05-12,27.41,27.44,27.3501,27.44,49294,27.41,27.44,27.3501,27.44,49294,0.0,1.0
2023-05-15,27.43,27.45,27.3809,27.43,58500,27.43,27.45,27.3809,27.43,58500,0.0,1.0
2023-05-16,27.3866,27.42,27.3653,27.41,66075,27.3866,27.42,27.3653,27.41,66075,0.0,1.0
2023-05-17,27.48,27.48,27.37,27.38,52374,27.48,27.48,27.37,27.38,52374,0.0,1.0
2023-05-18,27.52,27.52,27.4248,27.46,53137,27.52,27.52,27.4248,27.46,53137,0.0,1.0
2023-05-19,27.53,27.54,27.48,27.53,70469,27.53,27.54,27.48,27.53,70469,0.0,1.0
2023-05-22,27.53,27.54,27.49,27.54,101872,27.53,27.54,27.49,27.54,101872,0.0,1.0
2023-05-23,27.46,27.52,27.44,27.51,322062,27.46,27.52,27.44,27.51,322062,0.0,1.0
2023-05-24,27.42,27.45,27.39,27.45,108401,27.42,27.45,27.39,27.45,108401,0.0,1.0
2023-05-25,27.45,27.5,27.4257,27.49,138191,27.45,27.5,27.4257,27.49,138191,0.0,1.0
2023-05-26,27.57,27.57,27.46,27.49,62720,27.57,27.57,27.46,27.49,62720,0.0,1.0
2023-05-30,27.58,27.79,27.53,27.61,211482,27.58,27.79,27.53,27.61,211482,0.0,1.0
2023-05-31,27.5,27.57,27.49,27.55,59665,27.5,27.57,27.49,27.55,59665,0.0,1.0
2023-06-01,27.62,27.63,27.505,27.55,93260,27.62,27.63,27.505,27.55,93260,0.0,1.0
2023-06-02,27.67,27.6799,27.6,27.67,284661,27.67,27.6799,27.6,27.67,284661,0.0,1.0
2023-06-05,27.635,27.69,27.625,27.64,43921,27.635,27.69,27.625,27.64,43921,0.0,1.0
2023-06-06,27.655,27.6867,27.65,27.68,82098,27.655,27.6867,27.65,27.68,82098,0.0,1.0
2023-06-07,27.67,27.71,27.65,27.71,41113,27.67,27.71,27.65,27.71,41113,0.0,1.0
2023-06-08,27.72,27.72,27.67,27.69,60468,27.72,27.72,27.67,27.69,60468,0.0,1.0
2023-06-09,27.75,27.75,27.7,27.7,49665,27.75,27.75,27.7,27.7,49665,0.0,1.0
2023-06-12,27.77,27.77,27.73,27.75,67587,27.77,27.77,27.73,27.75,67587,0.0,1.0
2023-06-13,27.78,27.78,27.73,27.73,175463,27.78,27.78,27.73,27.73,175463,0.0,1.0
2023-06-14,27.75,27.79,27.74,27.74,185410,27.75,27.79,27.74,27.74,185410,0.0,1.0
2023-06-15,27.775,27.8,27.76,27.7999,90869,27.775,27.8,27.76,27.7999,90869,0.0,1.0
2023-06-16,27.795,27.82,27.78,27.82,60950,27.795,27.82,27.78,27.82,60950,0.0,1.0
2023-06-20,27.83,27.85,27.79,27.83,76372,27.83,27.85,27.79,27.83,76372,0.0,1.0
2023-06-21,27.8364,27.84,27.79,27.83,45089,27.8364,27.84,27.79,27.83,45089,0.0,1.0
2023-06-22,27.845,27.86,27.8,27.85,53133,27.845,27.86,27.8,27.85,53133,0.0,1.0
2023-06-23,27.87,27.87,27.8322,27.85,38227,27.87,27.87,27.8322,27.85,38227,0.0,1.0
2023-06-26,27.87,27.87,27.81,27.82,39798,27.87,27.87,27.81,27.82,39798,0.0,1.0
2023-06-27,27.875,27.8799,27.86,27.86,77470,27.875,27.8799,27.86,27.86,77470,0.0,1.0
2023-06-28,27.875,27.89,27.8408,27.88,82569,27.875,27.89,27.8408,27.88,82569,0.0,1.0
2023-06-29,27.86,27.885,27.86,27.88,47708,27.86,27.885,27.86,27.88,47708,0.0,1.0
2023-06-30,27.89,27.9,27.865,27.89,256206,27.89,27.9,27.865,27.89,256206,0.0,1.0
2023-07-03,27.85,27.9,27.83,27.88,337577,27.85,27.9,27.83,27.88,337577,0.0,1.0
2023-07-05,27.88,27.89,27.82,27.88,226653,27.88,27.89,27.82,27.88,226653,0.0,1.0
2023-07-06,27.84,27.8613,27.76,27.85,612964,27.84,27.8613,27.76,27.85,612964,0.0,1.0
2023-07-07,27.84,27.89,27.78,27.78,60711,27.84,27.89,27.78,27.78,60711,0.0,1.0
2023-07-10,27.86,27.86,27.77,27.77,67164,27.86,27.86,27.77,27.77,67164,0.0,1.0
2023-07-11,27.8575,27.87,27.81,27.86,168108,27.8575,27.87,27.81,27.86,168108,0.0,1.0
2023-07-12,27.94,27.98,27.89,27.98,177247,27.94,27.98,27.89,27.98,177247,0.0,1.0
2023-07-13,27.98,27.98,27.92,27.92,68321,27.98,27.98,27.92,27.92,68321,0.0,1.0
2023-07-14,27.94,27.9999,27.924,27.97,108600,27.94,27.9999,27.924,27.97,108600,0.0,1.0
2023-07-17,28.01,28.02,27.91,27.91,85709,28.01,28.02,27.91,27.91,85709,0.0,1.0
2023-07-18,28.0184,28.03,27.97,27.97,52216,28.0184,28.03,27.97,27.97,52216,0.0,1.0
2023-07-19,28.05,28.0563,28.02,28.02,44403,28.05,28.0563,28.02,28.02,44403,0.0,1.0
2023-07-20,28.0,28.05,28.0,28.05,111556,28.0,28.05,28.0,28.05,111556,0.0,1.0
2023-07-21,28.05,28.06,28.01,28.01,31777,28.05,28.06,28.01,28.01,31777,0.0,1.0
2023-07-24,28.03,28.0833,28.02,28.02,76930,28.03,28.0833,28.02,28.02,76930,0.0,1.0
2023-07-25,28.05,28.11,28.0301,28.07,179080,28.05,28.11,28.0301,28.07,179080,0.0,1.0
2023-07-26,28.11,28.11,28.04,28.09,65192,28.11,28.11,28.04,28.09,65192,0.0,1.0
2023-07-27,28.03,28.13,28.028,28.09,70645,28.03,28.13,28.028,28.09,70645,0.0,1.0
2023-07-28,28.12,28.13,28.07,28.07,160319,28.12,28.13,28.07,28.07,160319,0.0,1.0
2023-07-31,28.14,28.14,28.0901,28.13,100589,28.14,28.14,28.0901,28.13,100589,0.0,1.0
2023-08-01,28.13,28.13,28.09,28.12,64792,28.13,28.13,28.09,28.12,64792,0.0,1.0
2023-08-02,28.06,28.09,28.02,28.09,557664,28.06,28.09,28.02,28.09,557664,0.0,1.0
2023-08-03,28.05,28.07,28.0,28.03,254443,28.05,28.07,28.0,28.03,254443,0.0,1.0
2023-08-04,28.03,28.1,27.9997,28.05,180478,28.03,28.1,27.9997,28.05,180478,0.0,1.0
2023-08-07,28.06,28.066,28.02,28.05,43602,28.06,28.066,28.02,28.05,43602,0.0,1.0
2023-08-08,28.0467,28.05,27.97,28.025,104267,28.0467,28.05,27.97,28.025,104267,0.0,1.0
2023-08-09,28.03,28.05,27.9901,28.03,216700,28.03,28.05,27.9901,28.03,216700,0.0,1.0
2023-08-10,28.03,28.11,28.0001,28.11,55529,28.03,28.11,28.0001,28.11,55529,0.0,1.0
2023-08-11,28.03,28.039,27.986,27.986,50878,28.03,28.039,27.986,27.986,50878,0.0,1.0
2023-08-14,28.08,28.08,28.0001,28.02,95268,28.08,28.08,28.0001,28.02,95268,0.0,1.0
2023-08-15,27.985,28.0106,27.97,28.01,48438,27.985,28.0106,27.97,28.01,48438,0.0,1.0
2023-08-16,27.96,28.01,27.9401,27.99,88530,27.96,28.01,27.9401,27.99,88530,0.0,1.0
2023-08-17,27.91,27.96,27.89,27.96,57669,27.91,27.96,27.89,27.96,57669,0.0,1.0
2023-08-18,27.9,27.91,27.86,27.86,47078,27.9,27.91,27.86,27.86,47078,0.0,1.0
2023-08-21,27.95,27.96,27.8722,27.88,60188,27.95,27.96,27.8722,27.88,60188,0.0,1.0
2023-08-22,27.93,27.96,27.9156,27.94,57458,27.93,27.96,27.9156,27.94,57458,0.0,1.0
2023-08-23,28.0,28.01,27.91,27.91,72774,28.0,28.01,27.91,27.91,72774,0.0,1.0
2023-08-24,27.92,28.05,27.9101,28.05,77254,27.92,28.05,27.9101,28.05,77254,0.0,1.0
2023-08-25,27.9501,27.9739,27.89,27.95,108294,27.9501,27.9739,27.89,27.95,108294,0.0,1.0
2023-08-28,28.01,28.02,27.96,28.0,64553,28.01,28.02,27.96,28.0,64553,0.0,1.0
2023-08-29,28.14,28.14,27.9921,27.9921,108190,28.14,28.14,27.9921,27.9921,108190,0.0,1.0
2023-08-30,28.17,28.17,28.12,28.14,113062,28.17,28.17,28.12,28.14,113062,0.0,1.0
2023-08-31,28.15,28.19,28.13,28.13,65706,28.15,28.19,28.13,28.13,65706,0.0,1.0
2023-09-01,28.16,28.21,28.14,28.21,156627,28.16,28.21,28.14,28.21,156627,0.0,1.0
2023-09-05,28.15,28.18,28.1151,28.18,37352,28.15,28.18,28.1151,28.18,37352,0.0,1.0
2023-09-06,28.09,28.13,28.035,28.13,58401,28.09,28.13,28.035,28.13,58401,0.0,1.0
2023-09-07,28.06,28.06,27.9928,28.01,68600,28.06,28.06,27.9928,28.01,68600,0.0,1.0
2023-09-08,28.08,28.09,28.02,28.07,67851,28.08,28.09,28.02,28.07,67851,0.0,1.0
2023-09-11,28.15,28.15,28.0801,28.14,89287,28.15,28.15,28.0801,28.14,89287,0.0,1.0
2023-09-12,28.09,28.14,28.0525,28.0878,72502,28.09,28.14,28.0525,28.0878,72502,0.0,1.0
2023-09-13,28.08,28.11,28.05,28.075,70859,28.08,28.11,28.05,28.075,70859,0.0,1.0
2023-09-14,28.21,28.22,28.0909,28.15,203773,28.21,28.22,28.0909,28.15,203773,0.0,1.0
2023-09-15,28.03,28.14,28.0124,28.11,103277,28.03,28.14,28.0124,28.11,103277,0.0,1.0
2023-09-18,28.05,28.09,27.98,27.98,119710,28.05,28.09,27.98,27.98,119710,0.0,1.0
2023-09-19,28.01,28.0299,27.94,28.01,154740,28.01,28.0299,27.94,28.01,154740,0.0,1.0
2023-09-20,27.9,28.04,27.8857,28.0,140188,27.9,28.04,27.8857,28.0,140188,0.0,1.0
2023-09-21,27.82,27.85,27.79,27.85,104418,27.82,27.85,27.79,27.85,104418,0.0,1.0
2023-09-22,27.815,27.82,27.79,27.79,86952,27.815,27.82,27.79,27.79,86952,0.0,1.0
2023-09-25,27.83,27.835,27.77,27.77,425161,27.83,27.835,27.77,27.77,425161,0.0,1.0
2023-09-26,27.825,27.85,27.8001,27.85,97132,27.825,27.85,27.8001,27.85,97132,0.0,1.0
2023-09-27,27.83,27.83,27.8101,27.82,201338,27.83,27.83,27.8101,27.82,201338,0.0,1.0
2023-09-28,27.85,27.85,27.81,27.81,126857,27.85,27.85,27.81,27.81,126857,0.0,1.0
2023-09-29,27.8,27.89,27.8,27.83,565687,27.8,27.89,27.8,27.83,565687,0.0,1.0
2023-10-02,27.84,27.84,27.7689,27.82,322718,27.84,27.84,27.7689,27.82,322718,0.0,1.0
2023-10-03,27.75,27.8,27.72,27.76,239582,27.75,27.8,27.72,27.76,239582,0.0,1.0
2023-10-04,27.8084,27.81,27.7309,27.77,115076,27.8084,27.81,27.7309,27.77,115076,0.0,1.0
2023-10-05,27.81,27.81,27.74,27.8,126640,27.81,27.81,27.74,27.8,126640,0.0,1.0
2023-10-06,27.88,27.88,27.72,27.73,152240,27.88,27.88,27.72,27.73,152240,0.0,1.0
2023-10-09,27.91,27.91,27.82,27.86,159806,27.91,27.91,27.82,27.86,159806,0.0,1.0
2023-10-10,27.92,27.96,27.87,27.87,103460,27.92,27.96,27.87,27.87,103460,0.0,1.0
2023-10-11,27.96,27.96,27.8991,27.91,631123,27.96,27.96,27.8991,27.91,631123,0.0,1.0
2023-10-12,27.95,27.98,27.9103,27.93,121778,27.95,27.98,27.9103,27.93,121778,0.0,1.0
2023-10-13,27.92,27.97,27.86,27.96,197758,27.92,27.97,27.86,27.96,197758,0.0,1.0
2023-10-16,27.98,27.98,27.9,27.9,99687,27.98,27.98,27.9,27.9,99687,0.0,1.0
2023-10-17,27.98,27.99,27.91,27.97,91452,27.98,27.99,27.91,27.97,91452,0.0,1.0
2023-10-18,27.9,27.94,27.875,27.92,186008,27.9,27.94,27.875,27.92,186008,0.0,1.0
2023-10-19,27.88,27.91,27.854,27.88,105496,27.88,27.91,27.854,27.88,105496,0.0,1.0
2023-10-20,27.81,27.87,27.7801,27.87,101968,27.81,27.87,27.7801,27.87,101968,0.0,1.0
2023-10-23,27.81,27.85,27.75,27.78,98932,27.81,27.85,27.75,27.78,98932,0.0,1.0
2023-10-24,27.85,27.85,27.7901,27.8,46162,27.85,27.85,27.7901,27.8,46162,0.0,1.0
2023-10-25,27.78,27.81,27.73,27.81,192551,27.78,27.81,27.73,27.81,192551,0.0,1.0
2023-10-26,27.69,27.75,27.68,27.75,117154,27.69,27.75,27.68,27.75,117154,0.0,1.0
2023-10-27,27.7,27.74,27.65,27.73,284935,27.7,27.74,27.65,27.73,284935,0.0,1.0
2023-10-30,27.76,27.76,27.69,27.69,33060,27.76,27.76,27.69,27.69,33060,0.0,1.0
2023-10-31,27.78,27.7877,27.73,27.73,68089,27.78,27.7877,27.73,27.73,68089,0.0,1.0
2023-11-01,27.87,27.87,27.78,27.78,117203,27.87,27.87,27.78,27.78,117203,0.0,1.0
2023-11-02,27.98,27.98,27.8803,27.93,76276,27.98,27.98,27.8803,27.93,76276,0.0,1.0
2023-11-03,27.99,28.06,27.99,28.03,148449,27.99,28.06,27.99,28.03,148449,0.0,1.0
2023-11-06,28.08,28.08,28.01,28.06,121716,28.08,28.08,28.01,28.06,121716,0.0,1.0
2023-11-07,28.09,28.09,28.023,28.07,206600,28.09,28.09,28.023,28.07,206600,0.0,1.0
2023-11-08,28.07,28.11,28.03,28.09,88054,28.07,28.11,28.03,28.09,88054,0.0,1.0
2023-11-09,28.06,28.0899,28.0,28.07,64300,28.06,28.0899,28.0,28.07,64300,0.0,1.0
2023-11-10,28.16,28.16,28.04,28.06,201857,28.16,28.16,28.04,28.06,201857,0.0,1.0
2023-11-13,28.12,28.17,28.12,28.17,2718764,28.12,28.17,28.12,28.17,2718764,0.0,1.0
2023-11-14,28.26,28.27,28.21,28.22,157206,28.26,28.27,28.21,28.22,157206,0.0,1.0
2023-11-15,28.27,28.28,28.23,28.23,126395,28.27,28.28,28.23,28.23,126395,0.0,1.0
2023-11-16,28.28,28.28,28.22,28.22,118114,28.28,28.28,28.22,28.22,118114,0.0,1.0
2023-11-17,28.29,28.31,28.24,28.24,77129,28.29,28.31,28.24,28.24,77129,0.0,1.0
2023-11-20,28.34,28.34,28.27,28.27,135148,28.34,28.34,28.27,28.27,135148,0.0,1.0
2023-11-21,28.3,28.34,28.29,28.29,117625,28.3,28.34,28.29,28.29,117625,0.0,1.0
2023-11-22,28.35,28.36,28.325,28.35,77513,28.35,28.36,28.325,28.35,77513,0.0,1.0
2023-11-24,28.37,28.37,28.35,28.35,23796,28.37,28.37,28.35,28.35,23796,0.0,1.0
2023-11-27,28.38,28.39,28.3422,28.37,67567,28.38,28.39,28.3422,28.37,67567,0.0,1.0
2023-11-28,28.38,28.38,28.35,28.38,111906,28.38,28.38,28.35,28.38,111906,0.0,1.0
2023-11-29,28.33,28.41,28.33,28.39,212522,28.33,28.41,28.33,28.39,212522,0.0,1.0
2023-11-30,28.41,28.41,28.35,28.38,125159,28.41,28.41,28.35,28.38,125159,0.0,1.0
2023-12-01,28.41,28.41,28.3746,28.4,159873,28.41,28.41,28.3746,28.4,159873,0.0,1.0
2023-12-04,28.41,28.41,28.3794,28.4,68963,28.41,28.41,28.3794,28.4,68963,0.0,1.0
2023-12-05,28.41,28.42,28.38,28.42,49924,28.41,28.42,28.38,28.42,49924,0.0,1.0
2023-12-06,28.37,28.43,28.37,28.43,86262,28.37,28.43,28.37,28.43,86262,0.0,1.0
2023-12-07,28.4,28.43,28.4,28.43,116372,28.4,28.43,28.4,28.43,116372,0.0,1.0
2023-12-08,28.41,28.44,28.4,28.4,120862,28.41,28.44,28.4,28.4,120862,0.0,1.0
2023-12-11,28.49,28.49,28.41,28.41,152245,28.49,28.49,28.41,28.41,152245,0.0,1.0
2023-12-12,28.5,28.5,28.46,28.47,135672,28.5,28.5,28.46,28.47,135672,0.0,1.0
2023-12-13,28.49,28.5,28.44,28.44,78604,28.49,28.5,28.44,28.44,78604,0.0,1.0
2023-12-14,28.49,28.495,28.465,28.49,42513,28.49,28.495,28.465,28.49,42513,0.0,1.0
2023-12-15,28.475,28.51,28.475,28.5,61936,28.475,28.51,28.475,28.5,61936,0.0,1.0
2023-12-18,28.5,28.52,28.47,28.47,118994,28.5,28.52,28.47,28.47,118994,0.0,1.0
2023-12-19,28.47,28.51,28.47,28.51,106347,28.47,28.51,28.47,28.51,106347,0.0,1.0
2023-12-20,28.46,28.51,28.46,28.46,309254,28.46,28.51,28.46,28.46,309254,0.0,1.0
2023-12-21,28.4879,28.51,28.47,28.5,47351,28.4879,28.51,28.47,28.5,47351,0.0,1.0
2023-12-22,28.52,28.52,28.5,28.52,59548,28.52,28.52,28.5,28.52,59548,0.0,1.0
2023-12-26,28.54,28.54,28.5132,28.54,58490,28.54,28.54,28.5132,28.54,58490,0.0,1.0
2023-12-27,28.54,28.54,28.51,28.5364,69118,28.54,28.54,28.51,28.5364,69118,0.0,1.0
2023-12-28,28.56,28.56,28.5201,28.53,154219,28.56,28.56,28.5201,28.53,154219,0.0,1.0
2023-12-29,28.57,28.57,28.54,28.57,448298,28.57,28.57,28.54,28.57,448298,0.0,1.0
2024-01-02,28.48,28.54,28.45,28.54,479767,28.48,28.54,28.45,28.54,479767,0.0,1.0
2024-01-03,28.47,28.497,28.45,28.45,724642,28.47,28.497,28.45,28.45,724642,0.0,1.0
2024-01-04,28.46,28.5,28.4301,28.47,533311,28.46,28.5,28.4301,28.47,533311,0.0,1.0
2024-01-05,28.48,28.51,28.43,28.45,214541,28.48,28.51,28.43,28.45,214541,0.0,1.0
2024-01-08,28.57,28.57,28.48,28.48,143836,28.57,28.57,28.48,28.48,143836,0.0,1.0
2024-01-09,28.56,28.57,28.49,28.49,106508,28.56,28.57,28.49,28.49,106508,0.0,1.0
2024-01-10,28.6,28.61,28.55,28.56,167202,28.6,28.61,28.55,28.56,167202,0.0,1.0
2024-01-11,28.61,28.61,28.5401,28.57,186814,28.61,28.61,28.5401,28.57,186814,0.0,1.0
2024-01-12,28.6,28.635,28.57,28.63,356682,28.6,28.635,28.57,28.63,356682,0.0,1.0
2024-01-16,28.61,28.62,28.575,28.62,156959,28.61,28.62,28.575,28.62,156959,0.0,1.0
2024-01-17,28.53,28.59,28.53,28.55,142402,28.53,28.59,28.53,28.55,142402,0.0,1.0
2024-01-18,28.63,28.64,28.55,28.57,161133,28.63,28.64,28.55,28.57,161133,0.0,1.0
2024-01-19,28.71,28.71,28.6301,28.64,147384,28.71,28.71,28.6301,28.64,147384,0.0,1.0
2024-01-22,28.73,28.75,28.7,28.73,102737,28.73,28.75,28.7,28.73,102737,0.0,1.0
2024-01-23,28.74,28.74,28.69,28.69,83726,28.74,28.74,28.69,28.69,83726,0.0,1.0
2024-01-24,28.76,28.7988,28.75,28.79,100741,28.76,28.7988,28.75,28.79,100741,0.0,1.0
2024-01-25,28.79,28.8,28.75,28.78,145110,28.79,28.8,28.75,28.78,145110,0.0,1.0
2024-01-26,28.78,28.8,28.74,28.74,239222,28.78,28.8,28.74,28.74,239222,0.0,1.0
2024-01-29,28.83,28.83,28.75,28.75,81043,28.83,28.83,28.75,28.75,81043,0.0,1.0
2024-01-30,28.83,28.83,28.79,28.83,122962,28.83,28.83,28.79,28.83,122962,0.0,1.0
2024-01-31,28.75,28.8099,28.74,28.8,64252,28.75,28.8099,28.74,28.8,64252,0.0,1.0
2024-02-01,28.81,28.81,28.74,28.76,83735,28.81,28.81,28.74,28.76,83735,0.0,1.0
2024-02-02,28.87,28.9,28.82,28.82,130676,28.87,28.9,28.82,28.82,130676,0.0,1.0
2024-02-05,28.87,28.87,28.835,28.87,94315,28.87,28.87,28.835,28.87,94315,0.0,1.0
2024-02-06,28.88,28.9,28.8541,28.89,96846,28.88,28.9,28.8541,28.89,96846,0.0,1.0
2024-02-07,28.92,28.93,28.88,28.91,1807247,28.92,28.93,28.88,28.91,1807247,0.0,1.0
2024-02-08,28.9,28.94,28.9,28.92,154822,28.9,28.94,28.9,28.92,154822,0.0,1.0
2024-02-09,28.93,28.96,28.91,28.91,149617,28.93,28.96,28.91,28.91,149617,0.0,1.0
2024-02-12,28.93,28.97,28.93,28.97,407235,28.93,28.97,28.93,28.97,407235,0.0,1.0
2024-02-13,28.88,28.92,28.85,28.88,117992,28.88,28.92,28.85,28.88,117992,0.0,1.0
2024-02-14,28.93,28.97,28.9032,28.94,115854,28.93,28.97,28.9032,28.94,115854,0.0,1.0
2024-02-15,28.95,28.97,28.92,28.92,96977,28.95,28.97,28.92,28.92,96977,0.0,1.0
2024-02-16,28.98,28.98,28.94,28.96,703185,28.98,28.98,28.94,28.96,703185,0.0,1.0
2024-02-20,28.945,28.96,28.92,28.92,165047,28.945,28.96,28.92,28.92,165047,0.0,1.0
2024-02-21,28.97,28.97,28.93,28.96,66439,28.97,28.97,28.93,28.96,66439,0.0,1.0
2024-02-22,29.04,29.04,28.9818,29.02,84905,29.04,29.04,28.9818,29.02,84905,0.0,1.0
2024-02-23,29.04,29.06,29.0247,29.06,49992,29.04,29.06,29.0247,29.06,49992,0.0,1.0
2024-02-26,29.04,29.06,29.03,29.05,71069,29.04,29.06,29.03,29.05,71069,0.0,1.0
2024-02-27,29.045,29.07,29.04,29.07,78711,29.045,29.07,29.04,29.07,78711,0.0,1.0
2024-02-28,29.08,29.08,29.04,29.07,115179,29.08,29.08,29.04,29.07,115179,0.0,1.0
2024-02-29,29.08,29.08,29.05,29.08,52061,29.08,29.08,29.05,29.08,52061,0.0,1.0
2024-03-01,29.11,29.11,29.08,29.11,92585,29.11,29.11,29.08,29.11,92585,0.0,1.0
2024-03-04,29.12,29.13,29.0892,29.1167,213525,29.12,29.13,29.0892,29.1167,213525,0.0,1.0
2024-03-05,29.11,29.12,29.063,29.12,37923,29.11,29.12,29.063,29.12,37923,0.0,1.0
2024-03-06,29.09,29.12,29.07,29.12,1159128,29.09,29.12,29.07,29.12,1159128,0.0,1.0
2024-03-07,29.12,29.1299,29.1,29.1,147883,29.12,29.1299,29.1,29.1,147883,0.0,1.0
2024-03-08,29.14,29.16,29.11,29.16,103090,29.14,29.16,29.11,29.16,103090,0.0,1.0
2024-03-11,29.11,29.12,29.1,29.11,79155,29.11,29.12,29.1,29.11,79155,0.0,1.0
2024-03-12,29.16,29.16,29.12,29.15,103065,29.16,29.16,29.12,29.15,103065,0.0,1.0
2024-03-13,29.1605,29.17,29.1301,29.17,201377,29.1605,29.17,29.1301,29.17,201377,0.0,1.0
2024-03-14,29.14,29.18,29.14,29.18,57096,29.14,29.18,29.14,29.18,57096,0.0,1.0
2024-03-15,29.18,29.18,29.15,29.18,66347,29.18,29.18,29.15,29.18,66347,0.0,1.0
2024-03-18,29.19,29.19,29.14,29.19,76652,29.19,29.19,29.14,29.19,76652,0.0,1.0
2024-03-19,29.18,29.2,29.1624,29.18,60538,29.18,29.2,29.1624,29.18,60538,0.0,1.0
2024-03-20,29.18,29.21,29.18,29.2,47990,29.18,29.21,29.18,29.2,47990,0.0,1.0
2024-03-21,29.22,29.24,29.16,29.16,107037,29.22,29.24,29.16,29.16,107037,0.0,1.0
2024-03-22,29.22,29.22,29.19,29.22,84052,29.22,29.22,29.19,29.22,84052,0.0,1.0
2024-03-25,29.22,29.22,29.18,29.18,326447,29.22,29.22,29.18,29.18,326447,0.0,1.0
2024-03-26,29.19,29.22,29.18,29.19,465011,29.19,29.22,29.18,29.19,465011,0.0,1.0
2024-03-27,29.2,29.22,29.2,29.22,63732,29.2,29.22,29.2,29.22,63732,0.0,1.0
2024-03-28,29.26,29.26,29.22,29.23,320844,29.26,29.26,29.22,29.23,320844,0.0,1.0
2024-04-01,29.25,29.27,29.23,29.25,385854,29.25,29.27,29.23,29.25,385854,0.0,1.0
2024-04-02,29.21,29.21,29.165,29.2,216754,29.21,29.21,29.165,29.2,216754,0.0,1.0
2024-04-03,29.18,29.23,29.13,29.13,243777,29.18,29.23,29.13,29.13,243777,0.0,1.0
2024-04-04,29.13,29.265,29.12,29.25,191235,29.13,29.265,29.12,29.25,191235,0.0,1.0
2024-04-05,29.18,29.23,29.15,29.15,249979,29.18,29.23,29.15,29.15,249979,0.0,1.0
2024-04-08,29.22,29.24,29.2002,29.22,100523,29.22,29.24,29.2002,29.22,100523,0.0,1.0
2024-04-09,29.2391,29.2498,29.17,29.2,186031,29.2391,29.2498,29.17,29.2,186031,0.0,1.0
2024-04-10,29.17,29.195,29.14,29.14,203743,29.17,29.195,29.14,29.14,203743,0.0,1.0
2024-04-11,29.22,29.24,29.137,29.15,72110,29.22,29.24,29.137,29.15,72110,0.0,1.0
2024-04-12,29.15,29.2,29.12,29.15,196691,29.15,29.2,29.12,29.15,196691,0.0,1.0
2024-04-15,29.07,29.19,29.0425,29.15,163457,29.07,29.19,29.0425,29.15,163457,0.0,1.0
2024-04-16,29.06,29.0799,29.02,29.02,114802,29.06,29.0799,29.02,29.02,114802,0.0,1.0
2024-04-17,29.03,29.09,29.01,29.09,384752,29.03,29.09,29.01,29.09,384752,0.0,1.0
2024-04-18,29.015,29.07,29.0032,29.02,210253,29.015,29.07,29.0032,29.02,210253,0.0,1.0
2024-04-19,28.96,29.03,28.96,29.03,214463,28.96,29.03,28.96,29.03,214463,0.0,1.0
2024-04-22,28.99,29.045,28.9721,29.01,185579,28.99,29.045,28.9721,29.01,185579,0.0,1.0
2024-04-23,29.1,29.1,29.035,29.05,112384,29.1,29.1,29.035,29.05,112384,0.0,1.0
2024-04-24,29.09,29.1,29.0506,29.07,90957,29.09,29.1,29.0506,29.07,90957,0.0,1.0
2024-04-25,29.04,29.07,28.9975,29.01,70189,29.04,29.07,28.9975,29.01,70189,0.0,1.0
2024-04-26,29.14,29.1499,29.09,29.09,144072,29.14,29.1499,29.09,29.09,144072,0.0,1.0
2024-04-29,29.16,29.17,29.125,29.16,154605,29.16,29.17,29.125,29.16,154605,0.0,1.0
2024-04-30,29.06,29.15,29.06,29.13,233691,29.06,29.15,29.06,29.13,233691,0.0,1.0
2024-05-01,29.045,29.13,29.02,29.02,119504,29.045,29.13,29.02,29.02,119504,0.0,1.0
2024-05-02,29.07,29.1,29.03,29.08,86990,29.07,29.1,29.03,29.08,86990,0.0,1.0
2024-05-03,29.18,29.19,29.12,29.13,710517,29.18,29.19,29.12,29.13,710517,0.0,1.0
2024-05-06,29.245,29.25,29.1827,29.21,317173,29.245,29.25,29.1827,29.21,317173,0.0,1.0
2024-05-07,29.26,29.27,29.22,29.22,82751,29.26,29.27,29.22,29.22,82751,0.0,1.0
2024-05-08,29.25,29.26,29.22,29.23,282467,29.25,29.26,29.22,29.23,282467,0.0,1.0
2024-05-09,29.3,29.3,29.22,29.22,104227,29.3,29.3,29.22,29.22,104227,0.0,1.0
2024-05-10,29.29,29.33,29.27,29.29,228621,29.29,29.33,29.27,29.29,228621,0.0,1.0
2024-05-13,29.31,29.325,29.2899,29.31,286920,29.31,29.325,29.2899,29.31,286920,0.0,1.0
2024-05-14,29.37,29.38,29.31,29.32,72729,29.37,29.38,29.31,29.32,72729,0.0,1.0
2024-05-15,29.49,29.495,29.37,29.37,73089,29.49,29.495,29.37,29.37,73089,0.0,1.0
2024-05-16,29.46,29.515,29.46,29.5,243977,29.46,29.515,29.46,29.5,243977,0.0,1.0
2024-05-17,29.5,29.5,29.45,29.48,76226,29.5,29.5,29.45,29.48,76226,0.0,1.0
2024-05-20,29.51,29.535,29.49,29.51,148104,29.51,29.535,29.49,29.51,148104,0.0,1.0
2024-05-21,29.55,29.55,29.485,29.485,68077,29.55,29.55,29.485,29.485,68077,0.0,1.0
2024-05-22,29.52,29.555,29.47,29.55,158923,29.52,29.555,29.47,29.55,158923,0.0,1.0
2024-05-23,29.45,29.56,29.42,29.54,140024,29.45,29.56,29.42,29.54,140024,0.0,1.0
2024-05-24,29.54,29.54,29.4711,29.5,85232,29.54,29.54,29.4711,29.5,85232,0.0,1.0
2024-05-28,29.56,29.56,29.495,29.52,91602,29.56,29.56,29.495,29.52,91602,0.0,1.0
2024-05-29,29.46,29.49,29.45,29.46,61012,29.46,29.49,29.45,29.46,61012,0.0,1.0
2024-05-30,29.4,29.44,29.37,29.43,90188,29.4,29.44,29.37,29.43,90188,0.0,1.0
2024-05-31,29.49,29.49,29.311,29.4199,37208,29.49,29.49,29.311,29.4199,37208,0.0,1.0
2024-06-03,29.5,29.53,29.4,29.5,430687,29.5,29.53,29.4,29.5,430687,0.0,1.0
2024-06-04,29.49,29.52,29.4499,29.46,127078,29.49,29.52,29.4499,29.46,127078,0.0,1.0
2024-06-05,29.66,29.66,29.525,29.54,115459,29.66,29.66,29.525,29.54,115459,0.0,1.0
2024-06-06,29.655,29.68,29.625,29.67,93258,29.655,29.68,29.625,29.67,93258,0.0,1.0
2024-06-07,29.64,29.7,29.595,29.65,49958,29.64,29.7,29.595,29.65,49958,0.0,1.0
2024-06-10,29.6601,29.7,29.6,29.64,80010,29.6601,29.7,29.6,29.64,80010,0.0,1.0
2024-06-11,29.73,29.73,29.61,29.64,143764,29.73,29.73,29.61,29.64,143764,0.0,1.0
2024-06-12,29.85,29.87,29.59,29.83,177907,29.85,29.87,29.59,29.83,177907,0.0,1.0
2024-06-13,29.83,29.86,29.7999,29.83,166578,29.83,29.86,29.7999,29.83,166578,0.0,1.0
2024-06-14,29.89,29.89,29.8166,29.85,75296,29.89,29.89,29.8166,29.85,75296,0.0,1.0
2024-06-17,29.94,29.95,29.85,29.88,97385,29.94,29.95,29.85,29.88,97385,0.0,1.0
2024-06-18,29.96,29.97,29.91,29.91,213980,29.96,29.97,29.91,29.91,213980,0.0,1.0
2024-06-20,29.95,29.99,29.93,29.99,111812,29.95,29.99,29.93,29.99,111812,0.0,1.0
2024-06-21,29.98,29.985,29.92,29.92,95899,29.98,29.985,29.92,29.92,95899,0.0,1.0
2024-06-24,29.98,30.0,29.965,29.99,84308,29.98,30.0,29.965,29.99,84308,0.0,1.0
2024-06-25,30.015,30.015,29.971,30.01,126408,30.015,30.015,29.971,30.01,126408,0.0,1.0
2024-06-26,30.04,30.04,29.9832,30.02,95286,30.04,30.04,29.9832,30.02,95286,0.0,1.0
2024-06-27,30.035,30.04,29.99,29.99,358519,30.035,30.04,29.99,29.99,358519,0.0,1.0
2024-06-28,30.03,30.07,30.02,30.02,294551,30.03,30.07,30.02,30.02,294551,0.0,1.0
2024-07-01,30.09,30.1,30.04,30.1,688081,30.09,30.1,30.04,30.1,688081,0.0,1.0
2024-07-02,30.12,30.12,30.055,30.07,253113,30.12,30.12,30.055,30.07,253113,0.0,1.0
2024-07-03,30.14,30.16,30.05,30.08,319783,30.14,30.16,30.05,30.08,319783,0.0,1.0
2024-07-05,30.2,30.21,30.1197,30.2,211745,30.2,30.21,30.1197,30.2,211745,0.0,1.0
2024-07-08,30.21,30.21,30.1952,30.2,116960,30.21,30.21,30.1952,30.2,116960,0.0,1.0
2024-07-09,30.215,30.23,30.19,30.2,286723,30.215,30.23,30.19,30.2,286723,0.0,1.0
2024-07-10,30.275,30.275,30.215,30.24,57120,30.275,30.275,30.215,30.24,57120,0.0,1.0
2024-07-11,30.23,30.2788,30.2115,30.256,75949,30.23,30.2788,30.2115,30.256,75949,0.0,1.0
2024-07-12,30.265,30.31,30.237,30.25,65134,30.265,30.31,30.237,30.25,65134,0.0,1.0
2024-07-15,30.285,30.31,30.2701,30.3,189467,30.285,30.31,30.2701,30.3,189467,0.0,1.0
2024-07-16,30.32,30.32,30.28,30.31,70209,30.32,30.32,30.28,30.31,70209,0.0,1.0
2024-07-17,30.25,30.28,30.23,30.23,115831,30.25,30.28,30.23,30.23,115831,0.0,1.0
2024-07-18,30.215,30.2771,30.18,30.2415,82665,30.215,30.2771,30.18,30.2415,82665,0.0,1.0
2024-07-19,30.175,30.23,30.1501,30.23,53941,30.175,30.23,30.1501,30.23,53941,0.0,1.0
2024-07-22,30.25,30.25,30.195,30.23,67213,30.25,30.25,30.195,30.23,67213,0.0,1.0
2024-07-23,30.21,30.27,30.17,30.17,105849,30.21,30.27,30.17,30.17,105849,0.0,1.0
2024-07-24,30.08,30.26,30.07,30.26,180126,30.08,30.26,30.07,30.26,180126,0.0,1.0
2024-07-25,30.04,30.31,30.04,30.06,241121,30.04,30.31,30.04,30.06,241121,0.0,1.0
2024-07-26,30.15,30.17,30.08,30.08,104982,30.15,30.17,30.08,30.08,104982,0.0,1.0
2024-07-29,30.16,30.24,30.13,30.24,289256,30.16,30.24,30.13,30.24,289256,0.0,1.0
2024-07-30,30.125,30.18,30.08,30.18,88125,30.125,30.18,30.08,30.18,88125,0.0,1.0
2024-07-31,30.2302,30.27,30.17,30.24,88983,30.2302,30.27,30.17,30.24,88983,0.0,1.0
2024-08-01,30.12,30.26,30.09,30.23,56943,30.12,30.26,30.09,30.23,56943,0.0,1.0
2024-08-02,30.025,30.06,29.94,30.03,175333,30.025,30.06,29.94,30.03,175333,0.0,1.0
2024-08-05,29.76,29.81,29.35,29.71,400251,29.76,29.81,29.35,29.71,400251,0.0,1.0
2024-08-06,29.89,29.9999,29.7606,29.9,261312,29.89,29.9999,29.7606,29.9,261312,0.0,1.0
2024-08-07,29.8429,30.02,29.826,30.02,176964,29.8429,30.02,29.826,30.02,176964,0.0,1.0
2024-08-08,30.01,30.015,29.8793,29.91,574931,30.01,30.015,29.8793,29.91,574931,0.0,1.0
2024-08-09,30.04,30.07,29.9763,30.0,108403,30.04,30.07,29.9763,30.0,108403,0.0,1.0
2024-08-12,30.05,30.08,30.0174,30.04,97192,30.05,30.08,30.0174,30.04,97192,0.0,1.0
2024-08-13,30.18,30.18,30.0821,30.13,69575,30.18,30.18,30.0821,30.13,69575,0.0,1.0
2024-08-14,30.21,30.22,30.1301,30.22,141474,30.21,30.22,30.1301,30.22,141474,0.0,1.0
2024-08-15,30.32,30.33,30.2575,30.27,106767,30.32,30.33,30.2575,30.27,106767,0.0,1.0
2024-08-16,30.31,30.36,30.24,30.24,231230,30.31,30.36,30.24,30.24,231230,0.0,1.0
2024-08-19,30.4,30.43,30.32,30.32,89251,30.4,30.43,30.32,30.32,89251,0.0,1.0
2024-08-20,30.4299,30.46,30.38,30.46,230778,30.4299,30.46,30.38,30.46,230778,0.0,1.0
2024-08-21,30.41,30.46,30.34,30.34,293176,30.41,30.46,30.34,30.34,293176,0.0,1.0
2024-08-22,30.36,30.4621,30.36,30.42,365153,30.36,30.4621,30.36,30.42,365153,0.0,1.0
2024-08-23,30.49,30.495,30.4135,30.49,164223,30.49,30.495,30.4135,30.49,164223,0.0,1.0
2024-08-26,30.475,30.5,30.45,30.5,79214,30.475,30.5,30.45,30.5,79214,0.0,1.0
2024-08-27,30.5,30.5,30.4214,30.45,46922,30.5,30.5,30.4214,30.45,46922,0.0,1.0
2024-08-28,30.46,30.54,30.4041,30.54,297771,30.46,30.54,30.4041,30.54,297771,0.0,1.0
2024-08-29,30.47,30.53,30.45,30.45,84067,30.47,30.53,30.45,30.45,84067,0.0,1.0
2024-08-30,30.57,30.62,30.4697,30.55,1465321,30.57,30.62,30.4697,30.55,1465321,0.0,1.0
2024-09-03,30.395,30.5,30.365,30.49,150060,30.395,30.5,30.365,30.49,150060,0.0,1.0
2024-09-04,30.39,30.48,30.36,30.48,175827,30.39,30.48,30.36,30.48,175827,0.0,1.0
2024-09-05,30.37,30.43,30.33,30.43,151110,30.37,30.43,30.33,30.43,151110,0.0,1.0
2024-09-06,30.22,30.4,30.19,30.4,442569,30.22,30.4,30.19,30.4,442569,0.0,1.0
2024-09-09,30.33,30.36,30.25,30.36,174637,30.33,30.36,30.25,30.36,174637,0.0,1.0
2024-09-10,30.37,30.375,30.28,30.36,193117,30.37,30.375,30.28,30.36,193117,0.0,1.0
2024-09-11,30.46,30.47,30.2,30.34,87748,30.46,30.47,30.2,30.34,87748,0.0,1.0
2024-09-12,30.525,30.53,30.43,30.45,257733,30.525,30.53,30.43,30.45,257733,0.0,1.0
2024-09-13,30.595,30.595,30.53,30.55,225388,30.595,30.595,30.53,30.55,225388,0.0,1.0
2024-09-16,30.61,30.61,30.5501,30.6,348666,30.61,30.61,30.5501,30.6,348666,0.0,1.0
2024-09-17,30.6,30.64,30.56,30.6,73640,30.6,30.64,30.56,30.6,73640,0.0,1.0
2024-09-18,30.56,30.705,30.56,30.58,149222,30.56,30.705,30.56,30.58,149222,0.0,1.0
2024-09-19,30.735,30.74,30.68,30.68,108986,30.735,30.74,30.68,30.68,108986,0.0,1.0
2024-09-20,30.73,30.75,30.6999,30.7036,114697,30.73,30.75,30.6999,30.7036,114697,0.0,1.0
2024-09-23,30.76,30.79,30.7332,30.79,58575,30.76,30.79,30.7332,30.79,58575,0.0,1.0
2024-09-24,30.78,30.79,30.7365,30.78,49956,30.78,30.79,30.7365,30.78,49956,0.0,1.0
2024-09-25,30.75,30.79,30.75,30.75,119199,30.75,30.79,30.75,30.75,119199,0.0,1.0
2024-09-26,30.82,30.82,30.7811,30.82,93448,30.82,30.82,30.7811,30.82,93448,0.0,1.0
2024-09-27,30.815,30.825,30.81,30.82,73034,30.815,30.825,30.81,30.82,73034,0.0,1.0
2024-09-30,30.83,30.87,30.8,30.87,757092,30.83,30.87,30.8,30.87,757092,0.0,1.0
2024-10-01,30.7715,30.88,30.73,30.88,855334,30.7715,30.88,30.73,30.88,855334,0.0,1.0
2024-10-02,30.77,30.79,30.7,30.74,338689,30.77,30.79,30.7,30.74,338689,0.0,1.0
2024-10-03,30.78,30.79,30.7301,30.76,235483,30.78,30.79,30.7301,30.76,235483,0.0,1.0
2024-10-04,30.82,30.83,30.75,30.83,491701,30.82,30.83,30.75,30.83,491701,0.0,1.0
2024-10-07,30.755,30.82,30.74,30.82,192341,30.755,30.82,30.74,30.82,192341,0.0,1.0
2024-10-08,30.82,30.83,30.7501,30.81,139715,30.82,30.83,30.7501,30.81,139715,0.0,1.0
2024-10-09,30.88,30.885,30.79,30.84,177875,30.88,30.885,30.79,30.84,177875,0.0,1.0
2024-10-10,30.865,30.88,30.8076,30.86,121183,30.865,30.88,30.8076,30.86,121183,0.0,1.0
2024-10-11,30.88,30.91,30.8599,30.88,251252,30.88,30.91,30.8599,30.88,251252,0.0,1.0
2024-10-14,30.95,30.96,30.91,30.93,84573,30.95,30.96,30.91,30.93,84573,0.0,1.0
2024-10-15,30.91,30.97,30.9,30.97,246827,30.91,30.97,30.9,30.97,246827,0.0,1.0
2024-10-16,30.93,30.9399,30.89,30.89,96007,30.93,30.9399,30.89,30.89,96007,0.0,1.0
2024-10-17,30.98,31.02,30.9499,31.02,142326,30.98,31.02,30.9499,31.02,142326,0.0,1.0
2024-10-18,30.99,31.03,30.9565,31.0,348440,30.99,31.03,30.9565,31.0,348440,0.0,1.0
2024-10-21,30.99,31.17,30.95,31.17,75447,30.99,31.17,30.95,31.17,75447,0.0,1.0
2024-10-22,31.0,31.0,30.94,30.94,69121,31.0,31.0,30.94,30.94,69121,0.0,1.0
2024-10-23,30.945,31.0,30.905,31.0,131740,30.945,31.0,30.905,31.0,131740,0.0,1.0
2024-10-24,30.965,30.98,30.9265,30.98,116352,30.965,30.98,30.9265,30.98,116352,0.0,1.0
2024-10-25,30.97,31.0287,30.965,30.97,54284,30.97,31.0287,30.965,30.97,54284,0.0,1.0
2024-10-28,31.005,31.03,30.9865,31.03,102638,31.005,31.03,30.9865,31.03,102638,0.0,1.0
2024-10-29,31.02,31.03,30.975,31.03,141882,31.02,31.03,30.975,31.03,141882,0.0,1.0
2024-10-30,31.0,31.03,30.97,31.01,88005,31.0,31.03,30.97,31.01,88005,0.0,1.0
2024-10-31,30.88,30.99,30.86,30.99,138564,30.88,30.99,30.86,30.99,138564,0.0,1.0
2024-11-01,30.91,30.945,30.89,30.93,174571,30.91,30.945,30.89,30.93,174571,0.0,1.0
2024-11-04,30.9,30.96,30.875,30.96,548450,30.9,30.96,30.875,30.96,548450,0.0,1.0
2024-11-05,30.99,30.99,30.8957,30.91,177633,30.99,30.99,30.8957,30.91,177633,0.0,1.0
2024-11-06,31.14,31.21,31.08,31.21,266703,31.14,31.21,31.08,31.21,266703,0.0,1.0
2024-11-07,31.19,31.2,31.14,31.18,472528,31.19,31.2,31.14,31.18,472528,0.0,1.0
2024-11-08,31.21,31.235,31.18,31.21,96395,31.21,31.235,31.18,31.21,96395,0.0,1.0
2024-11-11,31.22,31.24,31.2,31.2,127933,31.22,31.24,31.2,31.2,127933,0.0,1.0
2024-11-12,31.22,31.24,31.19,31.24,97522,31.22,31.24,31.19,31.24,97522,0.0,1.0
2024-11-13,31.24,31.26,31.22,31.24,121373,31.24,31.26,31.22,31.24,121373,0.0,1.0
2024-11-14,31.23,31.325,31.2,31.26,119623,31.23,31.325,31.2,31.26,119623,0.0,1.0
2024-11-15,31.13,31.2,31.08,31.2,212004,31.13,31.2,31.08,31.2,212004,0.0,1.0
2024-11-18,31.15,31.17,31.11,31.14,135861,31.15,31.17,31.11,31.14,135861,0.0,1.0
2024-11-19,31.16,31.18,31.07,31.07,114333,31.16,31.18,31.07,31.07,114333,0.0,1.0
2024-11-20,31.195,31.2,31.13,31.2,116283,31.195,31.2,31.13,31.2,116283,0.0,1.0
2024-11-21,31.22,31.25,31.1462,31.17,85701,31.22,31.25,31.1462,31.17,85701,0.0,1.0
2024-11-22,31.265,31.27,31.19,31.19,634229,31.265,31.27,31.19,31.19,634229,0.0,1.0
2024-11-25,31.31,31.34,31.2701,31.34,103901,31.31,31.34,31.2701,31.34,103901,0.0,1.0
2024-11-26,31.32,31.34,31.27,31.27,169356,31.32,31.34,31.27,31.27,169356,0.0,1.0
2024-11-27,31.34,31.36,31.3001,31.36,100336,31.34,31.36,31.3001,31.36,100336,0.0,1.0
2024-11-29,31.38,31.39,31.32,31.39,62496,31.38,31.39,31.32,31.39,62496,0.0,1.0
2024-12-02,31.39,31.3999,31.3618,31.39,170641,31.39,31.3999,31.3618,31.39,170641,0.0,1.0
2024-12-03,31.4,31.43,31.32,31.32,1583728,31.4,31.43,31.32,31.32,1583728,0.0,1.0
2024-12-04,31.42,31.42,31.38,31.41,210858,31.42,31.42,31.38,31.41,210858,0.0,1.0
2024-12-05,31.45,31.45,31.4035,31.42,246051,31.45,31.45,31.4035,31.42,246051,0.0,1.0
2024-12-06,31.46,31.52,31.4199,31.52,244855,31.46,31.52,31.4199,31.52,244855,0.0,1.0
2024-12-09,31.44,31.46,31.4001,31.46,522342,31.44,31.46,31.4001,31.46,522342,0.0,1.0
2024-12-10,31.435,31.47,31.4199,31.47,100802,31.435,31.47,31.4199,31.47,100802,0.0,1.0
2024-12-11,31.475,31.48,31.41,31.47,116349,31.475,31.48,31.41,31.47,116349,0.0,1.0
2024-12-12,31.47,31.47,31.42,31.42,127866,31.47,31.47,31.42,31.42,127866,0.0,1.0
2024-12-13,31.475,31.53,31.43,31.53,836728,31.475,31.53,31.43,31.53,836728,0.0,1.0
2024-12-16,31.49,31.51,31.4652,31.51,174416,31.49,31.51,31.4652,31.51,174416,0.0,1.0
2024-12-17,31.485,31.49,31.455,31.47,147470,31.485,31.49,31.455,31.47,147470,0.0,1.0
2024-12-18,31.25,31.5,31.25,31.48,228431,31.25,31.5,31.25,31.48,228431,0.0,1.0
2024-12-19,31.27,31.34,31.2599,31.32,842665,31.27,31.34,31.2599,31.32,842665,0.0,1.0
2024-12-20,31.34,31.45,31.2105,31.22,296192,31.34,31.45,31.2105,31.22,296192,0.0,1.0
2024-12-23,31.44,31.46,31.32,31.32,283697,31.44,31.46,31.32,31.32,283697,0.0,1.0
2024-12-24,31.495,31.5,31.44,31.44,38916,31.495,31.5,31.44,31.44,38916,0.0,1.0
2024-12-26,31.55,31.555,31.48,31.48,116228,31.55,31.555,31.48,31.48,116228,0.0,1.0
2024-12-27,31.53,31.56,31.43,31.56,139044,31.53,31.56,31.43,31.56,139044,0.0,1.0
2024-12-30,31.42,31.5,31.275,31.47,433975,31.42,31.5,31.275,31.47,433975,0.0,1.0
2024-12-31,31.42,31.5,31.3399,31.47,340713,31.42,31.5,31.3399,31.47,340713,0.0,1.0
2025-01-02,31.445,31.5,31.39,31.5,676265,31.445,31.5,31.39,31.5,676265,0.0,1.0
2025-01-03,31.515,31.5295,31.44,31.44,983029,31.515,31.5295,31.44,31.44,983029,0.0,1.0
2025-01-06,31.55,31.59,31.525,31.59,555125,31.55,31.59,31.525,31.59,555125,0.0,1.0
2025-01-07,31.46,31.56,31.45,31.56,437965,31.46,31.56,31.45,31.56,437965,0.0,1.0
2025-01-08,31.48,31.52,31.44,31.52,525350,31.48,31.52,31.44,31.52,525350,0.0,1.0
2025-01-10,31.415,31.455,31.3799,31.43,255253,31.415,31.455,31.3799,31.43,255253,0.0,1.0
2025-01-13,31.425,31.4299,31.3218,31.38,426650,31.425,31.4299,31.3218,31.38,426650,0.0,1.0
2025-01-14,31.435,31.4746,31.38,31.47,256469,31.435,31.4746,31.38,31.47,256469,0.0,1.0
2025-01-15,31.55,31.575,31.5062,31.54,383721,31.55,31.575,31.5062,31.54,383721,0.0,1.0
2025-01-16,31.57,31.59,31.52,31.52,256083,31.57,31.59,31.52,31.52,256083,0.0,1.0
2025-01-17,31.62,31.7,31.585,31.7,422986,31.62,31.7,31.585,31.7,422986,0.0,1.0
2025-01-21,31.63,31.6699,31.55,31.55,602969,31.63,31.6699,31.55,31.55,602969,0.0,1.0
2025-01-22,31.68,31.71,31.64,31.64,271384,31.68,31.71,31.64,31.64,271384,0.0,1.0
2025-01-23,31.74,31.74,31.68,31.7,269191,31.74,31.74,31.68,31.7,269191,0.0,1.0
2025-01-24,31.72,31.74,31.7,31.74,225660,31.72,31.74,31.7,31.74,225660,0.0,1.0
2025-01-27,31.66,31.665,31.5905,31.65,517315,31.66,31.665,31.5905,31.65,517315,0.0,1.0
2025-01-28,31.71,31.75,31.627357,31.75,339757,31.71,31.75,31.627357,31.75,339757,0.0,1.0
2025-01-29,31.69,31.75,31.65,31.75,204695,31.69,31.75,31.65,31.75,204695,0.0,1.0
2025-01-30,31.735,31.7499,31.66,31.72,310805,31.735,31.7499,31.66,31.72,310805,0.0,1.0
2025-01-31,31.705,31.79,31.6849,31.79,1109798,31.705,31.79,31.6849,31.79,1109798,0.0,1.0
2025-02-03,31.63,31.68,31.57,31.57,747333,31.63,31.68,31.57,31.57,747333,0.0,1.0
2025-02-04,31.7,31.7063,31.6501,31.68,287753,31.7,31.7063,31.6501,31.68,287753,0.0,1.0
2025-02-05,31.72,31.72,31.67,31.72,245353,31.72,31.72,31.67,31.72,245353,0.0,1.0
2025-02-06,31.71,31.77,31.69,31.69,268890,31.71,31.77,31.69,31.69,268890,0.0,1.0
2025-02-07,31.735,31.77,31.72,31.72,288398,31.735,31.77,31.72,31.72,288398,0.0,1.0
2025-02-10,31.76,31.77,31.72,31.76,261951,31.76,31.77,31.72,31.76,261951,0.0,1.0
2025-02-11,31.75,31.79,31.7,31.7,328058,31.75,31.79,31.7,31.7,328058,0.0,1.0
2025-02-12,31.765,31.775,31.69,31.69,283772,31.765,31.775,31.69,31.69,283772,0.0,1.0
2025-02-13,31.82,31.86,31.7667,31.8,405865,31.82,31.86,31.7667,31.8,405865,0.0,1.0
2025-02-14,31.845,31.88,31.81,31.88,256286,31.845,31.88,31.81,31.88,256286,0.0,1.0
2025-02-18,31.87,31.9899,31.82,31.93,479878,31.87,31.9899,31.82,31.93,479878,0.0,1.0
2025-02-19,31.84,31.89,31.79,31.79,278506,31.84,31.89,31.79,31.79,278506,0.0,1.0
2025-02-20,31.89,31.89,31.83,31.89,362106,31.89,31.89,31.83,31.89,362106,0.0,1.0
2025-02-21,31.785,31.8667,31.775,31.85,460102,31.785,31.8667,31.775,31.85,460102,0.0,1.0
2025-02-24,31.76,31.81,31.71,31.76,277301,31.76,31.81,31.71,31.76,277301,0.0,1.0
2025-02-25,31.75,31.8,31.6701,31.8,674196,31.75,31.8,31.6701,31.8,674196,0.0,1.0
2025-02-26,31.745,31.79,31.7,31.735,386706,31.745,31.79,31.7,31.735,386706,0.0,1.0
2025-02-27,31.65,31.77,31.64,31.77,421105,31.65,31.77,31.64,31.77,421105,0.0,1.0
2025-02-28,31.74,31.76,31.585,31.66,450065,31.74,31.76,31.585,31.66,450065,0.0,1.0
2025-03-03,31.62,31.86,31.58,31.71,314783,31.62,31.86,31.58,31.71,314783,0.0,1.0
2025-03-04,31.54,31.645,31.47,31.58,398349,31.54,31.645,31.47,31.58,398349,0.0,1.0
2025-03-05,31.625,31.64,31.5,31.57,257792,31.625,31.64,31.5,31.57,257792,0.0,1.0
2025-03-06,31.53,31.6,31.47,31.6,396713,31.53,31.6,31.47,31.6,396713,0.0,1.0
2025-03-07,31.54,31.555,31.4301,31.49,266833,31.54,31.555,31.4301,31.49,266833,0.0,1.0
2025-03-10,31.4,31.49,31.35,31.49,496889,31.4,31.49,31.35,31.49,496889,0.0,1.0
2025-03-11,31.35,31.4,31.32,31.35,567027,31.35,31.4,31.32,31.35,567027,0.0,1.0
2025-03-12,31.34,31.38,31.305,31.36,785001,31.34,31.38,31.305,31.36,785001,0.0,1.0
2025-03-13,31.31,31.35,31.3019,31.35,225854,31.31,31.35,31.3019,31.35,225854,0.0,1.0
2025-03-14,31.34,31.37,31.32,31.32,251369,31.34,31.37,31.32,31.32,251369,0.0,1.0
2025-03-17,31.39,31.4,31.355,31.37,263932,31.39,31.4,31.355,31.37,263932,0.0,1.0
2025-03-18,31.37,31.37,31.31,31.31,389857,31.37,31.37,31.31,31.31,389857,0.0,1.0
2025-03-19,31.37,31.38,31.3399,31.37,472091,31.37,31.38,31.3399,31.37,472091,0.0,1.0
2025-03-20,31.36,31.3999,31.3301,31.36,257582,31.36,31.3999,31.3301,31.36,257582,0.0,1.0
2025-03-21,31.365,31.37,31.32,31.35,206163,31.365,31.37,31.32,31.35,206163,0.0,1.0
2025-03-24,31.36,31.4,31.33,31.33,211728,31.36,31.4,31.33,31.33,211728,0.0,1.0
2025-03-25,31.38,31.4,31.35,31.4,384247,31.38,31.4,31.35,31.4,384247,0.0,1.0
2025-03-26,31.365,31.38,31.35,31.38,235201,31.365,31.38,31.35,31.38,235201,0.0,1.0
2025-03-27,31.37,31.38,31.3401,31.38,242129,31.37,31.38,31.3401,31.38,242129,0.0,1.0
2025-03-28,31.375,31.38,31.35,31.36,601488,31.375,31.38,31.35,31.36,601488,0.0,1.0
2025-03-31,31.38,31.39,31.355,31.37,960758,31.38,31.39,31.355,31.37,960758,0.0,1.0
2025-04-01,31.395,31.45,31.31,31.38,1281323,31.395,31.45,31.31,31.38,1281323,0.0,1.0
2025-04-02,31.425,31.445,31.32,31.37,684126,31.425,31.445,31.32,31.37,684126,0.0,1.0
2025-04-03,31.115,31.34,31.11,31.21,556486,31.115,31.34,31.11,31.21,556486,0.0,1.0
2025-04-04,30.54,30.98,30.54,30.98,861423,30.54,30.98,30.54,30.98,861423,0.0,1.0
2025-04-07,30.44,30.87,30.07,30.12,1008355,30.44,30.87,30.07,30.12,1008355,0.0,1.0
2025-04-08,30.33,30.96,30.1601,30.96,546637,30.33,30.96,30.1601,30.96,546637,0.0,1.0
2025-04-09,31.16,31.16,30.17,30.17,621902,31.16,31.16,30.17,30.17,621902,0.0,1.0
2025-04-10,30.8,31.01,30.55,31.01,438052,30.8,31.01,30.55,31.01,438052,0.0,1.0
2025-04-11,30.99,30.99,30.69,30.82,1133856,30.99,30.99,30.69,30.82,1133856,0.0,1.0
2025-04-14,31.16,31.17,31.04,31.09,261871,31.16,31.17,31.04,31.09,261871,0.0,1.0
2025-04-15,31.14,31.2,31.12,31.17,200995,31.14,31.2,31.12,31.17,200995,0.0,1.0
2025-04-16,30.98,31.12,30.91,31.08,140280,30.98,31.12,30.91,31.08,140280,0.0,1.0
2025-04-17,30.98,31.1,30.97,31.015,192992,30.98,31.1,30.97,31.015,192992,0.0,1.0
2025-04-21,30.92,31.0,30.81,31.0,1104221,30.92,31.0,30.81,31.0,1104221,0.0,1.0
2025-04-22,31.09,31.11,30.94,30.94,314424,31.09,31.11,30.94,30.94,314424,0.0,1.0
2025-04-23,31.2,31.35,31.1385,31.35,186039,31.2,31.35,31.1385,31.35,186039,0.0,1.0
2025-04-24,31.31,31.322,31.1801,31.24,286907,31.31,31.322,31.1801,31.24,286907,0.0,1.0
2025-04-25,31.38,31.39,31.275,31.35,660403,31.38,31.39,31.275,31.35,660403,0.0,1.0
2025-04-28,31.39,31.4,31.3065,31.39,532905,31.39,31.4,31.3065,31.39,532905,0.0,1.0
2025-04-29,31.41,31.4405,31.3301,31.37,139800,31.41,31.4405,31.3301,31.37,139800,0.0,1.0
2025-04-30,31.4,31.45,31.25,31.25,265750,31.4,31.45,31.25,31.25,265750,0.0,1.0
2025-05-01,31.49,31.53,31.45,31.51,279556,31.49,31.53,31.45,31.51,279556,0.0,1.0
2025-05-02,31.56,31.59,31.5,31.51,229436,31.56,31.59,31.5,31.51,229436,0.0,1.0
2025-05-05,31.545,31.58,31.46,31.46,426973,31.545,31.58,31.46,31.46,426973,0.0,1.0
2025-05-06,31.51,31.55,31.43,31.43,178283,31.51,31.55,31.43,31.43,178283,0.0,1.0
2025-05-07,31.54,31.56,31.46,31.54,168961,31.54,31.56,31.46,31.54,168961,0.0,1.0
2025-05-08,31.575,31.619,31.54,31.56,184518,31.575,31.619,31.54,31.56,184518,0.0,1.0
2025-05-09,31.565,31.6,31.54,31.6,257884,31.565,31.6,31.54,31.6,257884,0.0,1.0
2025-05-12,31.745,31.75,31.67,31.71,247748,31.745,31.75,31.67,31.71,247748,0.0,1.0
2025-05-13,31.775,31.79,31.7509,31.79,289382,31.775,31.79,31.7509,31.79,289382,0.0,1.0
2025-05-14,31.74,31.8,31.74,31.8,474747,31.74,31.8,31.74,31.8,474747,0.0,1.0
2025-05-15,31.82,31.82,31.745,31.81,193694,31.82,31.82,31.745,31.81,193694,0.0,1.0
2025-05-16,31.82,31.84,31.77,31.84,657820,31.82,31.84,31.77,31.84,657820,0.0,1.0
2025-05-19,31.82,31.83,31.731,31.74,275775,31.82,31.83,31.731,31.74,275775,0.0,1.0
2025-05-20,31.81,31.835,31.7924,31.81,313023,31.81,31.835,31.7924,31.81,313023,0.0,1.0
2025-05-21,31.78,31.835,31.75,31.81,170197,31.78,31.835,31.75,31.81,170197,0.0,1.0
2025-05-22,31.78,31.81,31.7482,31.8,274281,31.78,31.81,31.7482,31.8,274281,0.0,1.0
2025-05-23,31.76,31.78,31.67,31.73,128458,31.76,31.78,31.67,31.73,128458,0.0,1.0
2025-05-27,31.8,31.86,31.78,31.78,253755,31.8,31.86,31.78,31.78,253755,0.0,1.0
2025-05-28,31.83,31.91,31.79,31.91,196440,31.83,31.91,31.79,31.91,196440,0.0,1.0
2025-05-29,31.85,31.88,31.82,31.88,111909,31.85,31.88,31.82,31.88,111909,0.0,1.0
2025-05-30,31.88,31.92,31.82,31.92,170646,31.88,31.92,31.82,31.92,170646,0.0,1.0
2025-06-02,31.89,31.91,31.8335,31.86,303291,31.89,31.91,31.8335,31.86,303291,0.0,1.0
2025-06-03,31.93,31.95,31.88,31.95,199410,31.93,31.95,31.88,31.95,199410,0.0,1.0
2025-06-04,31.9,31.94,31.9,31.94,236328,31.9,31.94,31.9,31.94,236328,0.0,1.0
2025-06-05,31.9,31.94,31.9,31.94,163409,31.9,31.94,31.9,31.94,163409,0.0,1.0
2025-06-06,31.97,31.98,31.93,31.98,160203,31.97,31.98,31.93,31.98,160203,0.0,1.0
2025-06-09,31.93,31.99,31.93,31.98,286811,31.93,31.99,31.93,31.98,286811,0.0,1.0
2025-06-10,31.99,32.0,31.95,32.0,179949,31.99,32.0,31.95,32.0,179949,0.0,1.0
2025-06-11,31.97,32.0,31.96,31.96,185119,31.97,32.0,31.96,31.96,185119,0.0,1.0
2025-06-12,31.98,32.0,31.95,31.95,150654,31.98,32.0,31.95,31.95,150654,0.0,1.0
2025-06-13,31.98,32.0,31.95,31.965,257836,31.98,32.0,31.95,31.965,257836,0.0,1.0
2025-06-16,32.015,32.02,31.9805,32.01,177630,32.015,32.02,31.9805,32.01,177630,0.0,1.0
2025-06-17,31.96,32.08,31.89,31.89,299168,31.96,32.08,31.89,31.89,299168,0.0,1.0
2025-06-18,32.02,32.03,31.96,31.96,166401,32.02,32.03,31.96,31.96,166401,0.0,1.0
2025-06-20,32.03,32.0799,32.01,32.07,213465,32.03,32.0799,32.01,32.07,213465,0.0,1.0
2025-06-23,32.05,32.07,32.0,32.01,215431,32.05,32.07,32.0,32.01,215431,0.0,1.0
2025-06-24,32.075,32.15,32.0401,32.15,289025,32.075,32.15,32.0401,32.15,289025,0.0,1.0
2025-06-25,32.06,32.09,32.0101,32.09,272891,32.06,32.09,32.0101,32.09,272891,0.0,1.0
2025-06-26,32.07,32.09,32.06,32.09,218372,32.07,32.09,32.06,32.09,218372,0.0,1.0
2025-06-27,32.1,32.17,32.0401,32.17,472451,32.1,32.17,32.0401,32.17,472451,0.0,1.0
2025-06-30,32.08,32.11,32.0704,32.1,1157373,32.08,32.11,32.0704,32.1,1157373,0.0,1.0
2025-07-01,32.11,32.1313,32.04,32.09,1416958,32.11,32.1313,32.04,32.09,1416958,0.0,1.0
2025-07-02,32.15,32.15,32.08,32.11,465261,32.15,32.15,32.08,32.11,465261,0.0,1.0
2025-07-03,32.185,32.1999,32.1256,32.16,182883,32.185,32.1999,32.1256,32.16,182883,0.0,1.0
2025-07-07,32.145,32.19,32.1101,32.19,336732,32.145,32.19,32.1101,32.19,336732,0.0,1.0
2025-07-08,32.15,32.17,32.12,32.17,368959,32.15,32.17,32.12,32.17,368959,0.0,1.0
2025-07-09,32.18,32.22,32.13,32.13,301759,32.18,32.22,32.13,32.13,301759,0.0,1.0
2025-07-10,32.205,32.22,32.17,32.18,281211,32.205,32.22,32.17,32.18,281211,0.0,1.0
2025-07-11,32.18,32.21,32.1599,32.18,253543,32.18,32.21,32.1599,32.18,253543,0.0,1.0
2025-07-14,32.21,32.215,32.1593,32.19,353960,32.21,32.215,32.1593,32.19,353960,0.0,1.0
2025-07-15,32.2,32.27,32.19,32.27,337226,32.2,32.27,32.19,32.27,337226,0.0,1.0
2025-07-16,32.22,32.23,32.125,32.23,230144,32.22,32.23,32.125,32.23,230144,0.0,1.0
2025-07-17,32.26,32.29,32.2059,32.29,334135,32.26,32.29,32.2059,32.29,334135,0.0,1.0
2025-07-18,32.24,32.265,32.22,32.22,220911,32.24,32.265,32.22,32.22,220911,0.0,1.0
2025-07-21,32.24,32.3,32.22,32.22,235227,32.24,32.3,32.22,32.22,235227,0.0,1.0
2025-07-22,32.285,32.285,32.2401,32.28,188525,32.285,32.285,32.2401,32.28,188525,0.0,1.0
2025-07-23,32.33,32.335,32.25,32.32,196827,32.33,32.335,32.25,32.32,196827,0.0,1.0
2025-07-24,32.33,32.38,32.32,32.32,263956,32.33,32.38,32.32,32.32,263956,0.0,1.0
2025-07-25,32.365,32.38,32.31,32.31,155727,32.365,32.38,32.31,32.31,155727,0.0,1.0
2025-07-28,32.38,32.39,32.3414,32.37,231060,32.38,32.39,32.3414,32.37,231060,0.0,1.0
2025-07-29,32.369,32.39,32.3501,32.39,238392,32.369,32.39,32.3501,32.39,238392,0.0,1.0
2025-07-30,32.37,32.39,32.3401,32.37,502292,32.37,32.39,32.3401,32.37,502292,0.0,1.0
2025-07-31,32.32,32.4,32.31,32.385,162512,32.32,32.4,32.31,32.385,162512,0.0,1.0
2025-08-01,32.24,32.28,32.215,32.24,208579,32.24,32.28,32.215,32.24,208579,0.0,1.0
2025-08-04,32.35,32.3585,32.21,32.3,158315,32.35,32.3585,32.21,32.3,158315,0.0,1.0
2025-08-05,32.34,32.37,32.315,32.37,385200,32.34,32.37,32.315,32.37,385200,0.0,1.0
2025-08-06,32.375,32.39,32.3309,32.35,304829,32.375,32.39,32.3309,32.35,304829,0.0,1.0
2025-08-07,32.39,32.4043,32.3433,32.38,127952,32.39,32.4043,32.3433,32.38,127952,0.0,1.0
2025-08-08,32.435,32.44,32.37,32.37,990348,32.435,32.44,32.37,32.37,990348,0.0,1.0
2025-08-11,32.42,32.45,32.3992,32.45,211872,32.42,32.45,32.3992,32.45,211872,0.0,1.0
2025-08-12,32.49,32.49,32.43,32.45,215552,32.49,32.49,32.43,32.45,215552,0.0,1.0
2025-08-13,32.47,32.515,32.455,32.455,307652,32.47,32.515,32.455,32.455,307652,0.0,1.0
2025-08-14,32.51,32.52,32.46,32.46,318707,32.51,32.52,32.46,32.46,318707,0.0,1.0
2025-08-15,32.5,32.535,32.5,32.53,183472,32.5,32.535,32.5,32.53,183472,0.0,1.0
2025-08-18,32.52,32.525,32.4893,32.49,159407,32.52,32.525,32.4893,32.49,159407,0.0,1.0
2025-08-19,32.495,32.52,32.48,32.52,209704,32.495,32.52,32.48,32.52,209704,0.0,1.0
2025-08-20,32.49,32.4998,32.43,32.46,155710,32.49,32.4998,32.43,32.46,155710,0.0,1.0
2025-08-21,32.48,32.48,32.435,32.48,344318,32.48,32.48,32.435,32.48,344318,0.0,1.0
2025-08-22,32.56,32.575,32.4815,32.5,264571,32.56,32.575,32.4815,32.5,264571,0.0,1.0
2025-08-25,32.5,32.57,32.5,32.51,115020,32.5,32.57,32.5,32.51,115020,0.0,1.0
2025-08-26,32.55,32.58,32.49,32.51,156044,32.55,32.58,32.49,32.51,156044,0.0,1.0
2025-08-27,32.59,32.5984,32.54,32.57,192578,32.59,32.5984,32.54,32.57,192578,0.0,1.0
2025-08-28,32.61,32.61,32.57,32.59,256693,32.61,32.61,32.57,32.59,256693,0.0,1.0
2025-08-29,32.59,32.6,32.56,32.6,148908,32.59,32.6,32.56,32.6,148908,0.0,1.0
2025-09-02,32.51,32.5481,32.4844,32.53,186197,32.51,32.5481,32.4844,32.53,186197,0.0,1.0
2025-09-03,32.58,32.58,32.535,32.55,387219,32.58,32.58,32.535,32.55,387219,0.0,1.0
2025-09-04,32.63,32.635,32.5693,32.6,465572,32.63,32.635,32.5693,32.6,465572,0.0,1.0
2025-09-05,32.625,32.65,32.6,32.65,221590,32.625,32.65,32.6,32.65,221590,0.0,1.0
2025-09-08,32.65,32.66,32.63,32.65,212103,32.65,32.66,32.63,32.65,212103,0.0,1.0
2025-09-09,32.66,32.67,32.64,32.66,243615,32.66,32.67,32.64,32.66,243615,0.0,1.0
2025-09-10,32.64,32.69,32.64,32.64,247542,32.64,32.69,32.64,32.64,247542,0.0,1.0
2025-09-11,32.7,32.71,32.67,32.69,192032,32.7,32.71,32.67,32.69,192032,0.0,1.0
2025-09-12,32.71,32.73,32.7,32.7,303640,32.71,32.73,32.7,32.7,303640,0.0,1.0
2025-09-15,32.68,32.74,32.68,32.71,208285,32.68,32.74,32.68,32.71,208285,0.0,1.0
2025-09-16,32.7,32.75,32.6936,32.71,266769,32.7,32.75,32.6936,32.71,266769,0.0,1.0
2025-09-17,32.7,32.7599,32.69,32.69,336149,32.7,32.7599,32.69,32.69,336149,0.0,1.0
2025-09-18,32.75,32.76,32.71,32.74,274794,32.75,32.76,32.71,32.74,274794,0.0,1.0
2025-09-19,32.775,32.78,32.745,32.77,173475,32.775,32.78,32.745,32.77,173475,0.0,1.0
2025-09-22,32.78,32.812,32.7518,32.755,279664,32.78,32.812,32.7518,32.755,279664,0.0,1.0
2025-09-23,32.775,32.79,32.762,32.78,213278,32.775,32.79,32.762,32.78,213278,0.0,1.0
2025-09-24,32.78,32.7899,32.74,32.75,216645,32.78,32.7899,32.74,32.75,216645,0.0,1.0
2025-09-25,32.78,32.805,32.7546,32.76,273105,32.78,32.805,32.7546,32.76,273105,0.0,1.0
2025-09-26,32.8,32.81,32.77,32.81,287107,32.8,32.81,32.77,32.81,287107,0.0,1.0
2025-09-29,32.77,32.81,32.76,32.78,362155,32.77,32.81,32.76,32.78,362155,0.0,1.0
2025-09-30,32.82,32.82,32.76,32.76,2954994,32.82,32.82,32.76,32.76,2954994,0.0,1.0
2025-10-01,32.835,32.84,32.7735,32.8,1307201,32.835,32.84,32.7735,32.8,1307201,0.0,1.0
2025-10-02,32.84,32.91,32.805,32.91,479215,32.84,32.91,32.805,32.91,479215,0.0,1.0
2025-10-03,32.82,32.8662,32.8,32.8,282624,32.82,32.8662,32.8,32.8,282624,0.0,1.0
2025-10-06,32.85,32.87,32.82,32.82,264509,32.85,32.87,32.82,32.82,264509,0.0,1.0
2025-10-07,32.8,32.87,32.79,32.87,353182,32.8,32.87,32.79,32.87,353182,0.0,1.0
2025-10-08,32.88,32.885,32.8025,32.85,400183,32.88,32.885,32.8025,32.85,400183,0.0,1.0
2025-10-09,32.83,32.8895,32.75,32.75,382572,32.83,32.8895,32.75,32.75,382572,0.0,1.0
2025-10-10,32.7,32.8973,32.69,32.89,343436,32.7,32.8973,32.69,32.89,343436,0.0,1.0
2025-10-13,32.805,32.8199,32.73,32.76,279175,32.805,32.8199,32.73,32.76,279175,0.0,1.0
2025-10-14,32.79,32.83,32.6935,32.78,379722,32.79,32.83,32.6935,32.78,379722,0.0,1.0
2025-10-15,32.81,32.87,32.755,32.87,309621,32.81,32.87,32.755,32.87,309621,0.0,1.0
2025-10-16,32.73,32.85,32.73,32.79,291821,32.73,32.85,32.73,32.79,291821,0.0,1.0
2025-10-17,32.81,32.84,32.74,32.77,394735,32.81,32.84,32.74,32.77,394735,0.0,1.0
2025-10-20,32.905,32.91,32.86,32.86,259235,32.905,32.91,32.86,32.86,259235,0.0,1.0
2025-10-21,32.91,32.93,32.86,32.87,598162,32.91,32.93,32.86,32.87,598162,0.0,1.0
2025-10-22,32.88,32.94,32.835,32.94,349490,32.88,32.94,32.835,32.94,349490,0.0,1.0
2025-10-23,32.925,32.93,32.8615,32.88,399985,32.925,32.93,32.8615,32.88,399985,0.0,1.0
2025-10-24,32.97,32.99,32.94,32.94,216207,32.97,32.99,32.94,32.94,216207,0.0,1.0
2025-10-27,33.04,33.09,33.02,33.09,283673,33.04,33.09,33.02,33.09,283673,0.0,1.0
2025-10-28,33.045,33.06,33.025,33.06,247926,33.045,33.06,33.025,33.06,247926,0.0,1.0
2025-10-29,33.045,33.07,33.02,33.07,225976,33.045,33.07,33.02,33.07,225976,0.0,1.0
2025-10-30,32.99,33.05,32.98,32.98,315891,32.99,33.05,32.98,32.98,315891,0.0,1.0
2025-10-31,33.02,33.06,32.9935,33.06,235519,33.02,33.06,32.9935,33.06,235519,0.0,1.0
2025-11-03,33.03,33.0899,33.005,33.05,282708,33.03,33.0899,33.005,33.05,282708,0.0,1.0
2025-11-04,32.98,32.9999,32.933,32.96,463758,32.98,32.9999,32.933,32.96,463758,0.0,1.0
2025-11-05,32.97,33.03,32.94,33.0,341603,32.97,33.03,32.94,33.0,341603,0.0,1.0
2025-11-06,32.945,33.04,32.9235,33.04,378726,32.945,33.04,32.9235,33.04,378726,0.0,1.0
2025-11-07,32.955,32.96,32.865,32.94,445781,32.955,32.96,32.865,32.94,445781,0.0,1.0
2025-11-10,33.06,33.07,33.0082,33.03,272574,33.06,33.07,33.0082,33.03,272574,0.0,1.0
2025-11-11,33.07,33.0899,33.03,33.05,275063,33.07,33.0899,33.03,33.05,275063,0.0,1.0
2025-11-12,33.04,33.09,33.04,33.05,195667,33.04,33.09,33.04,33.05,195667,0.0,1.0
2025-11-13,32.985,33.0551,32.9701,33.03,379257,32.985,33.0551,32.9701,33.03,379257,0.0,1.0
2025-11-14,32.995,33.0299,32.87,32.93,792928,32.995,33.0299,32.87,32.93,792928,0.0,1.0
2025-11-17,32.935,33.0099,32.9001,33.0,286882,32.935,33.0099,32.9001,33.0,286882,0.0,1.0
2025-11-18,32.89,32.94,32.8345,32.94,8283351,32.89,32.94,32.8345,32.94,8283351,0.0,1.0
2025-11-19,32.91,32.96,32.8699,32.89,339342,32.91,32.96,32.8699,32.89,339342,0.0,1.0
2025-11-20,32.79,33.0499,32.79,32.88,681204,32.79,33.0499,32.79,32.88,681204,0.0,1.0
2025-11-21,32.881,32.9499,32.8,32.81,339897,32.881,32.9499,32.8,32.81,339897,0.0,1.0
2025-11-24,33.01,33.0185,32.92,32.94,354083,33.01,33.0185,32.92,32.94,354083,0.0,1.0
2025-11-25,33.075,33.08,32.9299,32.97,277838,33.075,33.08,32.9299,32.97,277838,0.0,1.0
2025-11-26,33.14,33.15,33.0004,33.1,256079,33.14,33.15,33.0004,33.1,256079,0.0,1.0