date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-09,25.14,25.14,25.0467,25.1,46687,25.14,25.14,25.0467,25.1,46687,0.0,1.0
2022-02-10,24.8104,25.07,24.8104,24.95,942,24.8104,25.07,24.8104,24.95,942,0.0,1.0
2022-02-11,24.532,24.86,24.53,24.86,6719,24.532,24.86,24.53,24.86,6719,0.0,1.0
2022-02-14,24.4487,24.51,24.36,24.51,2175,24.4487,24.51,24.36,24.51,2175,0.0,1.0
2022-02-15,24.6993,24.6993,24.67,24.685,5508,24.6993,24.6993,24.67,24.685,5508,0.0,1.0
2022-02-16,24.768,24.768,24.606,24.6437,6378,24.768,24.768,24.606,24.6437,6378,0.0,1.0
2022-02-17,24.3971,24.5902,24.3971,24.52,2490,24.3971,24.5902,24.3971,24.52,2490,0.0,1.0
2022-02-18,24.28,24.45,24.28,24.45,1305,24.28,24.45,24.28,24.45,1305,0.0,1.0
2022-02-22,24.0916,24.274,24.0,24.22,6975,24.0916,24.274,24.0,24.22,6975,0.0,1.0
2022-02-23,23.792,24.15,23.792,24.12,2622,23.792,24.15,23.792,24.12,2622,0.0,1.0
2022-02-24,24.0507,24.0507,23.39,23.39,5726,24.0507,24.0507,23.39,23.39,5726,0.0,1.0
2022-02-25,24.4276,24.4276,24.35,24.36,602,24.4276,24.4276,24.35,24.36,602,0.0,1.0
2022-02-28,24.376,24.44,24.21,24.255,1798,24.376,24.44,24.21,24.255,1798,0.0,1.0
2022-03-01,24.0946,24.2524,24.0946,24.2524,2103,24.0946,24.2524,24.0946,24.2524,2103,0.0,1.0
2022-03-02,24.4475,24.49,24.24,24.24,10230,24.4475,24.49,24.24,24.24,10230,0.0,1.0
2022-03-03,24.3321,24.4369,24.3321,24.37,1526,24.3321,24.4369,24.3321,24.37,1526,0.0,1.0
2022-03-04,24.2168,24.22,24.2168,24.22,1662,24.2168,24.22,24.2168,24.22,1662,0.0,1.0
2022-03-07,23.7303,23.9,23.7303,23.8371,949,23.7303,23.9,23.7303,23.8371,949,0.0,1.0
2022-03-08,23.6111,23.77,23.6,23.6,2736,23.6111,23.77,23.6,23.6,2736,0.0,1.0
2022-03-09,24.0055,24.0991,23.98,23.99,35526,24.0055,24.0991,23.98,23.99,35526,0.0,1.0
2022-03-10,23.963,23.963,23.81,23.81,476,23.963,23.963,23.81,23.81,476,0.0,1.0
2022-03-11,23.7793,24.01,23.7793,24.01,15711,23.7793,24.01,23.7793,24.01,15711,0.0,1.0
2022-03-14,23.6039,23.83,23.6039,23.83,541,23.6039,23.83,23.6039,23.83,541,0.0,1.0
2022-03-15,23.9757,23.9757,23.8063,23.82,5739,23.9757,23.9757,23.8063,23.82,5739,0.0,1.0
2022-03-16,24.3463,24.3463,24.0,24.18,129243,24.3463,24.3463,24.0,24.18,129243,0.0,1.0
2022-03-17,24.5508,24.5508,24.36,24.44,18565,24.5508,24.5508,24.36,24.44,18565,0.0,1.0
2022-03-18,24.7788,24.81,24.7788,24.8,4502,24.7788,24.81,24.7788,24.8,4502,0.0,1.0
2022-03-21,24.7569,24.8386,24.6397,24.8239,12501,24.7569,24.8386,24.6397,24.8239,12501,0.0,1.0
2022-03-22,24.9623,25.01,24.9623,24.9899,20422,24.9623,25.01,24.9623,24.9899,20422,0.0,1.0
2022-03-23,24.7893,24.7893,24.7893,24.7893,25,24.7893,24.7893,24.7893,24.7893,25,0.0,1.0
2022-03-24,24.9923,25.006,24.81,24.9,7057,24.9923,25.006,24.81,24.9,7057,0.0,1.0
2022-03-25,25.0718,25.1292,24.99,25.1,3332,25.0718,25.1292,24.99,25.1,3332,0.0,1.0
2022-03-28,25.1877,25.1877,25.05,25.13,43466,25.1877,25.1877,25.05,25.13,43466,0.0,1.0
2022-03-29,25.3886,25.3886,25.2964,25.2964,6721,25.3886,25.3886,25.2964,25.2964,6721,0.0,1.0
2022-03-30,25.2852,25.38,25.25,25.35,22151,25.2852,25.38,25.25,25.35,22151,0.0,1.0
2022-03-31,25.1157,25.33,25.1157,25.2623,13934,25.1157,25.33,25.1157,25.2623,13934,0.0,1.0
2022-04-01,25.149,25.149,25.029,25.06,16209,25.149,25.149,25.029,25.06,16209,0.0,1.0
2022-04-04,25.2486,25.28,25.151,25.219,2522,25.2486,25.28,25.151,25.219,2522,0.0,1.0
2022-04-05,25.0411,25.2481,25.0411,25.2481,5944,25.0411,25.2481,25.0411,25.2481,5944,0.0,1.0
2022-04-06,24.8871,24.95,24.7997,24.82,10010,24.8871,24.95,24.7997,24.82,10010,0.0,1.0
2022-04-07,25.0,25.03,24.7697,24.86,6692,25.0,25.03,24.7697,24.86,6692,0.0,1.0
2022-04-08,24.94,24.98,24.92,24.96,6382,24.94,24.98,24.92,24.96,6382,0.0,1.0
2022-04-11,24.615,24.79,24.615,24.79,3959,24.615,24.79,24.615,24.79,3959,0.0,1.0
2022-04-12,24.5478,24.829,24.5478,24.66,2248,24.5478,24.829,24.5478,24.66,2248,0.0,1.0
2022-04-13,24.7634,24.7634,24.6,24.6,768,24.7634,24.7634,24.6,24.6,768,0.0,1.0
2022-04-14,24.58,24.76,24.57,24.76,5722,24.58,24.76,24.57,24.76,5722,0.0,1.0
2022-04-18,24.4941,24.64,24.4669,24.599,7138,24.4941,24.64,24.4669,24.599,7138,0.0,1.0
2022-04-19,24.8259,24.87,24.527,24.6,5988,24.8259,24.87,24.527,24.6,5988,0.0,1.0
2022-04-20,24.811,24.92,24.811,24.86,8606,24.811,24.92,24.811,24.86,8606,0.0,1.0
2022-04-21,24.5534,25.01,24.5393,24.9699,73957,24.5534,25.01,24.5393,24.9699,73957,0.0,1.0
2022-04-22,24.1,24.54,24.1,24.54,22316,24.1,24.54,24.1,24.54,22316,0.0,1.0
2022-04-25,24.1396,24.1396,23.8045,23.94,5180,24.1396,24.1396,23.8045,23.94,5180,0.0,1.0
2022-04-26,23.7034,24.015,23.7034,24.0,16542,23.7034,24.015,23.7034,24.0,16542,0.0,1.0
2022-04-27,23.7057,23.8821,23.6897,23.8,10156,23.7057,23.8821,23.6897,23.8,10156,0.0,1.0
2022-04-28,24.0706,24.21,24.0,24.0,6076,24.0706,24.21,24.0,24.0,6076,0.0,1.0
2022-04-29,23.51,23.96,23.51,23.9201,6177,23.51,23.96,23.51,23.9201,6177,0.0,1.0
2022-05-02,23.63,23.63,23.23,23.54,16167,23.63,23.63,23.23,23.54,16167,0.0,1.0
2022-05-03,23.68,23.77,23.5671,23.575,11552,23.68,23.77,23.5671,23.575,11552,0.0,1.0
2022-05-04,24.2,24.2,23.59,23.64,9487,24.2,24.2,23.59,23.64,9487,0.0,1.0
2022-05-05,23.58,23.6571,23.52,23.6571,11240,23.58,23.6571,23.52,23.6571,11240,0.0,1.0
2022-05-06,23.4891,23.52,23.2985,23.52,11268,23.4891,23.52,23.2985,23.52,11268,0.0,1.0
2022-05-09,22.97,23.26,22.97,23.26,4676,22.97,23.26,22.97,23.26,4676,0.0,1.0
2022-05-10,23.017,23.29,22.96,23.29,2504,23.017,23.29,22.96,23.29,2504,0.0,1.0
2022-05-11,22.7777,23.13,22.7777,23.03,7866,22.7777,23.13,22.7777,23.03,7866,0.0,1.0
2022-05-12,22.7443,22.85,22.62,22.62,2089,22.7443,22.85,22.62,22.62,2089,0.0,1.0
2022-05-13,23.1314,23.22,23.13,23.21,1073,23.1314,23.22,23.13,23.21,1073,0.0,1.0
2022-05-16,23.1172,23.256,23.079,23.159,5396,23.1172,23.256,23.079,23.159,5396,0.0,1.0
2022-05-17,23.39,23.43,23.225,23.225,12451,23.39,23.43,23.225,23.225,12451,0.0,1.0
2022-05-18,22.83,23.1799,22.7751,23.12,16690,22.83,23.1799,22.7751,23.12,16690,0.0,1.0
2022-05-19,22.7298,22.805,22.6345,22.6345,1924,22.7298,22.805,22.6345,22.6345,1924,0.0,1.0
2022-05-20,22.7128,22.8699,22.42,22.8699,5934,22.7128,22.8699,22.42,22.8699,5934,0.0,1.0
2022-05-23,22.9771,22.98,22.82,22.85,4759,22.9771,22.98,22.82,22.85,4759,0.0,1.0
2022-05-24,22.8799,22.88,22.8,22.81,4611,22.8799,22.88,22.8,22.81,4611,0.0,1.0
2022-05-25,23.0304,23.0304,22.9,22.9,2706,23.0304,23.0304,22.9,22.9,2706,0.0,1.0
2022-05-26,23.328,23.4,23.2,23.2,6697,23.328,23.4,23.2,23.2,6697,0.0,1.0
2022-05-27,23.67,23.67,23.599,23.61,3959,23.67,23.67,23.599,23.61,3959,0.0,1.0
2022-05-31,23.5797,23.69,23.5,23.5,3391,23.5797,23.69,23.5,23.5,3391,0.0,1.0
2022-06-01,23.4641,23.61,23.3674,23.61,3856,23.4641,23.61,23.3674,23.61,3856,0.0,1.0
2022-06-02,23.7237,23.7237,23.39,23.39,576,23.7237,23.7237,23.39,23.39,576,0.0,1.0
2022-06-03,23.4962,23.54,23.475,23.54,1767,23.4962,23.54,23.475,23.54,1767,0.0,1.0
2022-06-06,23.57,23.695,23.49,23.63,7487,23.57,23.695,23.49,23.63,7487,0.0,1.0
2022-06-07,23.6999,23.6999,23.449,23.449,1363,23.6999,23.6999,23.449,23.449,1363,0.0,1.0
2022-06-08,23.56,23.7,23.515,23.6543,13704,23.56,23.7,23.515,23.6543,13704,0.0,1.0
2022-06-09,23.1907,23.51,23.1907,23.51,1732,23.1907,23.51,23.1907,23.51,1732,0.0,1.0
2022-06-10,22.7508,22.9289,22.7508,22.91,3447,22.7508,22.9289,22.7508,22.91,3447,0.0,1.0
2022-06-13,22.1,22.32,22.07,22.169,11194,22.1,22.32,22.07,22.169,11194,0.0,1.0
2022-06-14,22.07,22.11,21.95,22.1,12225,22.07,22.11,21.95,22.1,12225,0.0,1.0
2022-06-15,22.34,22.52,22.06,22.24,28216,22.34,22.52,22.06,22.24,28216,0.0,1.0
2022-06-16,21.76,21.81,21.7334,21.7755,6695,21.76,21.81,21.7334,21.7755,6695,0.0,1.0
2022-06-17,21.85,21.91,21.769,21.769,11033,21.85,21.91,21.769,21.769,11033,0.0,1.0
2022-06-21,22.2232,22.27,22.19,22.19,1092,22.2232,22.27,22.19,22.19,1092,0.0,1.0
2022-06-22,22.1958,22.37,22.06,22.06,3537,22.1958,22.37,22.06,22.06,3537,0.0,1.0
2022-06-23,22.3516,22.39,22.1913,22.215,12608,22.3516,22.39,22.1913,22.215,12608,0.0,1.0
2022-06-24,22.8103,22.83,22.7111,22.7111,6187,22.8103,22.83,22.7111,22.7111,6187,0.0,1.0
2022-06-27,22.78,22.9,22.78,22.825,11062,22.78,22.9,22.78,22.825,11062,0.0,1.0
2022-06-28,22.53,23.0,22.4911,23.0,22371,22.53,23.0,22.4911,23.0,22371,0.0,1.0
2022-06-29,22.51,22.55,22.4141,22.4355,16891,22.51,22.55,22.4141,22.4355,16891,0.0,1.0
2022-06-30,22.3043,22.4099,22.3043,22.4099,22996,22.3043,22.4099,22.3043,22.4099,22996,0.0,1.0
2022-07-01,22.46,22.46,22.319,22.36,8468,22.46,22.46,22.319,22.36,8468,0.0,1.0
2022-07-05,22.535,22.56,22.16,22.1609,25595,22.535,22.56,22.16,22.1609,25595,0.0,1.0
2022-07-06,22.62,22.7,22.45,22.54,8670,22.62,22.7,22.45,22.54,8670,0.0,1.0
2022-07-07,22.8536,24.8,22.75,24.8,14422,22.8536,24.8,22.75,24.8,14422,0.0,1.0
2022-07-08,22.8613,22.88,22.8009,22.82,8190,22.8613,22.88,22.8009,22.82,8190,0.0,1.0
2022-07-11,22.6436,22.72,22.6436,22.69,9657,22.6436,22.72,22.6436,22.69,9657,0.0,1.0
2022-07-12,22.5101,22.73,22.5,22.729,20168,22.5101,22.73,22.5,22.729,20168,0.0,1.0
2022-07-13,22.4657,22.57,22.445,22.5387,6801,22.4657,22.57,22.445,22.5387,6801,0.0,1.0
2022-07-14,22.4066,22.4066,22.32,22.32,1259,22.4066,22.4066,22.32,22.32,1259,0.0,1.0
2022-07-15,22.6943,22.71,22.635,22.64,18861,22.6943,22.71,22.635,22.64,18861,0.0,1.0
2022-07-18,22.5828,22.87,22.57,22.87,4156,22.5828,22.87,22.57,22.87,4156,0.0,1.0
2022-07-19,23.0166,23.05,22.73,22.73,16386,23.0166,23.05,22.73,22.73,16386,0.0,1.0
2022-07-20,23.1153,23.2,22.96,22.96,47797,23.1153,23.2,22.96,22.96,47797,0.0,1.0
2022-07-21,23.28,23.28,23.07,23.07,1693,23.28,23.28,23.07,23.07,1693,0.0,1.0
2022-07-22,23.1056,23.28,23.1056,23.27,799,23.1056,23.28,23.1056,23.27,799,0.0,1.0
2022-07-25,23.1517,23.19,23.0971,23.18,2333,23.1517,23.19,23.0971,23.18,2333,0.0,1.0
2022-07-26,22.9833,23.15,22.93,23.15,9121,22.9833,23.15,22.93,23.15,9121,0.0,1.0
2022-07-27,23.4031,23.45,23.185,23.249,3451,23.4031,23.45,23.185,23.249,3451,0.0,1.0
2022-07-28,23.5739,23.62,23.39,23.39,4566,23.5739,23.62,23.39,23.39,4566,0.0,1.0
2022-07-29,23.7853,23.84,23.6801,23.6883,6247,23.7853,23.84,23.6801,23.6883,6247,0.0,1.0
2022-08-01,23.7153,23.81,23.695,23.74,14057,23.7153,23.81,23.695,23.74,14057,0.0,1.0
2022-08-02,23.66,23.7,23.61,23.61,2531,23.66,23.7,23.61,23.61,2531,0.0,1.0
2022-08-03,23.8784,23.899,23.8505,23.879,2789,23.8784,23.899,23.8505,23.879,2789,0.0,1.0
2022-08-04,23.835,23.86,23.835,23.86,1661,23.835,23.86,23.835,23.86,1661,0.0,1.0
2022-08-05,23.8002,23.83,23.6828,23.83,14917,23.8002,23.83,23.6828,23.83,14917,0.0,1.0
2022-08-08,23.85,23.99,23.765,23.99,8778,23.85,23.99,23.765,23.99,8778,0.0,1.0
2022-08-09,23.78,23.79,23.725,23.73,6813,23.78,23.79,23.725,23.73,6813,0.0,1.0
2022-08-10,24.0701,24.11,24.0,24.0,5753,24.0701,24.11,24.0,24.0,5753,0.0,1.0
2022-08-11,24.055,24.2,24.055,24.17,20613,24.055,24.2,24.055,24.17,20613,0.0,1.0
2022-08-12,24.3181,24.34,24.15,24.19,2943,24.3181,24.34,24.15,24.19,2943,0.0,1.0
2022-08-15,24.3951,24.43,24.3285,24.34,2022,24.3951,24.43,24.3285,24.34,2022,0.0,1.0
2022-08-16,24.4115,24.48,24.38,24.38,2511,24.4115,24.48,24.38,24.38,2511,0.0,1.0
2022-08-17,24.35,24.37,24.33,24.33,2368,24.35,24.37,24.33,24.33,2368,0.0,1.0
2022-08-18,24.3302,24.41,24.3201,24.339,10056,24.3302,24.41,24.3201,24.339,10056,0.0,1.0
2022-08-19,24.1561,24.23,24.1373,24.23,1056,24.1561,24.23,24.1373,24.23,1056,0.0,1.0
2022-08-22,23.835,23.94,23.835,23.94,2817,23.835,23.94,23.835,23.94,2817,0.0,1.0
2022-08-23,23.8202,23.94,23.8202,23.91,13628,23.8202,23.94,23.8202,23.91,13628,0.0,1.0
2022-08-24,23.8805,23.93,23.77,23.77,15117,23.8805,23.93,23.77,23.77,15117,0.0,1.0
2022-08-25,24.068,24.09,23.985,24.02,5526,24.068,24.09,23.985,24.02,5526,0.0,1.0
2022-08-26,23.62,23.94,23.62,23.94,5075,23.62,23.94,23.62,23.94,5075,0.0,1.0
2022-08-29,23.52,23.58,23.485,23.485,2118,23.52,23.58,23.485,23.485,2118,0.0,1.0
2022-08-30,23.31,23.38,23.2341,23.38,3248,23.31,23.38,23.2341,23.38,3248,0.0,1.0
2022-08-31,23.2176,23.39,23.2176,23.39,8391,23.2176,23.39,23.2176,23.39,8391,0.0,1.0
2022-09-01,23.2152,23.2152,23.06,23.1196,3280,23.2152,23.2152,23.06,23.1196,3280,0.0,1.0
2022-09-02,23.11,23.3882,23.013,23.3882,6838,23.11,23.3882,23.013,23.3882,6838,0.0,1.0
2022-09-06,23.05,23.07,22.9456,22.96,14492,23.05,23.07,22.9456,22.96,14492,0.0,1.0
2022-09-07,23.3016,23.36,23.05,23.05,11799,23.3016,23.36,23.05,23.05,11799,0.0,1.0
2022-09-08,23.45,23.45,23.2955,23.335,15018,23.45,23.45,23.2955,23.335,15018,0.0,1.0
2022-09-09,23.68,23.71,23.5471,23.57,8833,23.68,23.71,23.5471,23.57,8833,0.0,1.0
2022-09-12,23.7957,23.83,23.79,23.83,801,23.7957,23.83,23.79,23.83,801,0.0,1.0
2022-09-13,23.118,23.38,23.118,23.315,617,23.118,23.38,23.118,23.315,617,0.0,1.0
2022-09-14,23.18,23.24,23.14,23.18,2886,23.18,23.24,23.14,23.18,2886,0.0,1.0
2022-09-15,23.05,23.17,22.955,23.11,5183,23.05,23.17,22.955,23.11,5183,0.0,1.0
2022-09-16,22.8934,22.9,22.78,22.86,14935,22.8934,22.9,22.78,22.86,14935,0.0,1.0
2022-09-19,23.0041,23.02,22.79,22.79,1271,23.0041,23.02,22.79,22.79,1271,0.0,1.0
2022-09-20,22.8,22.88,22.77,22.85,6690,22.8,22.88,22.77,22.85,6690,0.0,1.0
2022-09-21,22.5863,22.925,22.5863,22.91,23551,22.5863,22.925,22.5863,22.91,23551,0.0,1.0
2022-09-22,22.46,22.539,22.42,22.49,6423,22.46,22.539,22.42,22.49,6423,0.0,1.0
2022-09-23,22.0797,22.1231,22.03,22.0893,8868,22.0797,22.1231,22.03,22.0893,8868,0.0,1.0
2022-09-26,21.9628,22.1561,21.949,22.1561,10954,21.9628,22.1561,21.949,22.1561,10954,0.0,1.0
2022-09-27,21.8971,21.959,21.8111,21.86,2249,21.8971,21.959,21.8111,21.86,2249,0.0,1.0
2022-09-28,22.2652,22.28,21.8606,21.87,3069,22.2652,22.28,21.8606,21.87,3069,0.0,1.0
2022-09-29,21.8816,21.8816,21.745,21.7911,1900,21.8816,21.8816,21.745,21.7911,1900,0.0,1.0
2022-09-30,21.6375,21.98,21.6375,21.98,4955,21.6375,21.98,21.6375,21.98,4955,0.0,1.0
2022-10-03,22.07,22.18,21.94,21.98,90110,22.07,22.18,21.94,21.98,90110,0.0,1.0
2022-10-04,22.6,22.6,22.38,22.38,204248,22.6,22.6,22.38,22.38,204248,0.0,1.0
2022-10-05,22.55,22.559,22.245,22.419,17980,22.55,22.559,22.245,22.419,17980,0.0,1.0
2022-10-06,22.375,22.57,22.35,22.51,7451,22.375,22.57,22.35,22.51,7451,0.0,1.0
2022-10-07,21.92,22.1,21.82,22.1,4148,21.92,22.1,21.82,22.1,4148,0.0,1.0
2022-10-10,21.79,21.82,21.67,21.77,2007,21.79,21.82,21.67,21.77,2007,0.0,1.0
2022-10-11,21.6363,21.86,21.63,21.71,2583,21.6363,21.86,21.63,21.71,2583,0.0,1.0
2022-10-12,21.613,21.72,21.613,21.72,18259,21.613,21.72,21.613,21.72,18259,0.0,1.0
2022-10-13,22.05,22.06,21.3999,21.3999,8201,22.05,22.06,21.3999,21.3999,8201,0.0,1.0
2022-10-14,21.6109,21.71,21.6109,21.71,1426,21.6109,21.71,21.6109,21.71,1426,0.0,1.0
2022-10-17,22.0657,22.12,22.0232,22.04,6996,22.0657,22.12,22.0232,22.04,6996,0.0,1.0
2022-10-18,22.2318,22.31,22.21,22.2731,6746,22.2318,22.31,22.21,22.2731,6746,0.0,1.0
2022-10-19,22.122,22.21,22.015,22.21,3542,22.122,22.21,22.015,22.21,3542,0.0,1.0
2022-10-20,22.04,22.15,21.9501,22.15,12041,22.04,22.15,21.9501,22.15,12041,0.0,1.0
2022-10-21,22.3895,22.3895,22.14,22.14,6807,22.3895,22.3895,22.14,22.14,6807,0.0,1.0
2022-10-24,22.62,22.653,22.33,22.33,4433,22.62,22.653,22.33,22.33,4433,0.0,1.0
2022-10-25,22.8608,22.8608,22.8,22.82,2149,22.8608,22.8608,22.8,22.82,2149,0.0,1.0
2022-10-26,22.7675,23.01,22.7675,22.8231,23711,22.7675,23.01,22.7675,22.8231,23711,0.0,1.0
2022-10-27,22.6629,22.74,22.6629,22.692,14049,22.6629,22.74,22.6629,22.692,14049,0.0,1.0
2022-10-28,23.12,23.12,22.76,22.76,4254,23.12,23.12,22.76,22.76,4254,0.0,1.0
2022-10-31,22.98,23.0385,22.9249,23.01,3638,22.98,23.0385,22.9249,23.01,3638,0.0,1.0
2022-11-01,22.9295,23.05,22.885,23.05,4609,22.9295,23.05,22.885,23.05,4609,0.0,1.0
2022-11-02,22.54,22.855,22.51,22.79,3306,22.54,22.855,22.51,22.79,3306,0.0,1.0
2022-11-03,22.3297,22.65,22.29,22.29,41575,22.3297,22.65,22.29,22.29,41575,0.0,1.0
2022-11-04,22.5327,22.58,22.369,22.43,10807,22.5327,22.58,22.369,22.43,10807,0.0,1.0
2022-11-07,22.7037,22.77,22.5301,22.54,6579,22.7037,22.77,22.5301,22.54,6579,0.0,1.0
2022-11-08,22.85,22.93,22.778,22.9,7750,22.85,22.93,22.778,22.9,7750,0.0,1.0
2022-11-09,22.49,22.77,22.46,22.77,1801,22.49,22.77,22.46,22.77,1801,0.0,1.0
2022-11-10,23.3616,23.3616,22.98,22.98,3106,23.3616,23.3616,22.98,22.98,3106,0.0,1.0
2022-11-11,23.525,23.58,23.37,23.37,6046,23.525,23.58,23.37,23.37,6046,0.0,1.0
2022-11-14,23.42,23.62,23.42,23.42,6510,23.42,23.62,23.42,23.42,6510,0.0,1.0
2022-11-15,23.5211,23.679,23.449,23.5956,16216,23.5211,23.679,23.449,23.5956,16216,0.0,1.0
2022-11-16,23.4411,23.4835,23.395,23.4327,5546,23.4411,23.4835,23.395,23.4327,5546,0.0,1.0
2022-11-17,23.3521,23.41,23.265,23.27,1351,23.3521,23.41,23.265,23.27,1351,0.0,1.0
2022-11-18,23.44,23.5,23.3101,23.41,11493,23.44,23.5,23.3101,23.41,11493,0.0,1.0
2022-11-21,23.45,23.46,23.3696,23.44,6935,23.45,23.46,23.3696,23.44,6935,0.0,1.0
2022-11-22,23.67,23.67,23.4201,23.49,19094,23.67,23.67,23.4201,23.49,19094,0.0,1.0
2022-11-23,23.7436,23.78,23.64,23.6952,17904,23.7436,23.78,23.64,23.6952,17904,0.0,1.0
2022-11-25,23.755,23.8,23.755,23.78,9699,23.755,23.8,23.755,23.78,9699,0.0,1.0
2022-11-28,23.4505,23.62,23.435,23.62,2637,23.4505,23.62,23.435,23.62,2637,0.0,1.0
2022-11-29,23.4329,23.523,23.39,23.51,7178,23.4329,23.523,23.39,23.51,7178,0.0,1.0
2022-11-30,23.9316,23.9316,23.3796,23.5,10305,23.9316,23.9316,23.3796,23.5,10305,0.0,1.0
2022-12-01,23.9885,24.03,23.86,24.0295,9308,23.9885,24.03,23.86,24.0295,9308,0.0,1.0
2022-12-02,23.9326,23.958,23.84,23.87,4848,23.9326,23.958,23.84,23.87,4848,0.0,1.0
2022-12-05,23.6579,23.89,23.61,23.89,6119,23.6579,23.89,23.61,23.89,6119,0.0,1.0
2022-12-06,23.4,23.45,23.332,23.45,5812,23.4,23.45,23.332,23.45,5812,0.0,1.0
2022-12-07,23.3902,23.42,23.362,23.42,3169,23.3902,23.42,23.362,23.42,3169,0.0,1.0
2022-12-08,23.503,23.58,23.45,23.45,7868,23.503,23.58,23.45,23.45,7868,0.0,1.0
2022-12-09,23.395,23.568,23.395,23.568,613,23.395,23.568,23.395,23.568,613,0.0,1.0
2022-12-12,23.63,23.63,23.44,23.44,6290,23.63,23.63,23.44,23.44,6290,0.0,1.0
2022-12-13,23.78,24.115,23.67,24.115,9156,23.78,24.115,23.67,24.115,9156,0.0,1.0
2022-12-14,23.739,23.949,23.6604,23.91,10537,23.739,23.949,23.6604,23.91,10537,0.0,1.0
2022-12-15,23.2441,23.27,23.205,23.205,149328,23.2441,23.27,23.205,23.205,149328,0.0,1.0
2022-12-16,23.0889,23.129,22.99,23.0367,972,23.0889,23.129,22.99,23.0367,972,0.0,1.0
2022-12-19,22.97,23.02,22.93,23.02,10380,22.97,23.02,22.93,23.02,10380,0.0,1.0
2022-12-20,22.9746,23.02,22.879,22.879,31291,22.9746,23.02,22.879,22.879,31291,0.0,1.0
2022-12-21,23.25,23.28,23.055,23.055,24563,23.25,23.28,23.055,23.055,24563,0.0,1.0
2022-12-22,23.0,23.05,22.73,23.05,9699,23.0,23.05,22.73,23.05,9699,0.0,1.0
2022-12-23,23.0432,23.08,22.8257,22.844,6065,23.0432,23.08,22.8257,22.844,6065,0.0,1.0
2022-12-27,23.0147,23.08,23.0147,23.06,2102,23.0147,23.08,23.0147,23.06,2102,0.0,1.0
2022-12-28,22.815,23.11,22.815,23.1,23363,22.815,23.11,22.815,23.1,23363,0.0,1.0
2022-12-29,23.1256,23.14,23.02,23.02,4392,23.1256,23.14,23.02,23.02,4392,0.0,1.0
2022-12-30,23.0355,23.0355,22.93,22.95,13340,23.0355,23.0355,22.93,22.95,13340,0.0,1.0
2023-01-03,22.98,23.0682,22.922,23.045,9911,22.98,23.0682,22.922,23.045,9911,0.0,1.0
2023-01-04,23.06,23.203,22.98,23.0501,131472,23.06,23.203,22.98,23.0501,131472,0.0,1.0
2023-01-05,22.91,23.0,22.91,23.0,7422,22.91,23.0,22.91,23.0,7422,0.0,1.0
2023-01-06,23.3066,23.3066,22.98,22.98,3056,23.3066,23.3066,22.98,22.98,3056,0.0,1.0
2023-01-09,23.3025,23.58,23.3025,23.43,17216,23.3025,23.58,23.3025,23.43,17216,0.0,1.0
2023-01-10,23.45,23.45,23.25,23.28,4301,23.45,23.45,23.25,23.28,4301,0.0,1.0
2023-01-11,23.6202,23.6202,23.515,23.549,3358,23.6202,23.6202,23.515,23.549,3358,0.0,1.0
2023-01-12,23.6945,23.7555,23.57,23.57,9643,23.6945,23.7555,23.57,23.57,9643,0.0,1.0
2023-01-13,23.7908,23.8499,23.66,23.66,9183,23.7908,23.8499,23.66,23.66,9183,0.0,1.0
2023-01-17,23.755,23.79,23.755,23.7899,1626,23.755,23.79,23.755,23.7899,1626,0.0,1.0
2023-01-18,23.505,23.8499,23.505,23.78,5592,23.505,23.8499,23.505,23.78,5592,0.0,1.0
2023-01-19,23.3907,23.46,23.344,23.385,3953,23.3907,23.46,23.344,23.385,3953,0.0,1.0
2023-01-20,23.7098,23.71,23.3693,23.3693,3397,23.7098,23.71,23.3693,23.3693,3397,0.0,1.0
2023-01-23,23.9012,23.93,23.63,23.63,29152,23.9012,23.93,23.63,23.63,29152,0.0,1.0
2023-01-24,23.8831,23.8831,23.85,23.85,193,23.8831,23.8831,23.85,23.85,193,0.0,1.0
2023-01-25,23.8663,23.8663,23.67,23.69,5589,23.8663,23.8663,23.67,23.69,5589,0.0,1.0
2023-01-26,24.0658,24.09,23.905,24.025,15362,24.0658,24.09,23.905,24.025,15362,0.0,1.0
2023-01-27,24.1544,24.25,24.12,24.12,7055,24.1544,24.25,24.12,24.12,7055,0.0,1.0
2023-01-30,23.9087,24.07,23.9087,24.059,4297,23.9087,24.07,23.9087,24.059,4297,0.0,1.0
2023-01-31,24.1557,24.1557,23.9615,23.9615,2243,24.1557,24.1557,23.9615,23.9615,2243,0.0,1.0
2023-02-01,24.33,24.47,24.015,24.149,6235,24.33,24.47,24.015,24.149,6235,0.0,1.0
2023-02-02,24.61,24.64,24.565,24.609,10654,24.61,24.64,24.565,24.609,10654,0.0,1.0
2023-02-03,24.4051,24.63,24.4051,24.489,11095,24.4051,24.63,24.4051,24.489,11095,0.0,1.0
2023-02-06,24.2952,24.34,24.2848,24.34,1169,24.2952,24.34,24.2848,24.34,1169,0.0,1.0
2023-02-07,24.5408,24.5408,24.28,24.319,5168,24.5408,24.5408,24.28,24.319,5168,0.0,1.0
2023-02-08,24.335,24.48,24.3113,24.44,6230,24.335,24.48,24.3113,24.44,6230,0.0,1.0
2023-02-09,24.1902,24.53,24.1902,24.53,4925,24.1902,24.53,24.1902,24.53,4925,0.0,1.0
2023-02-10,24.225,24.23,24.1162,24.18,3697,24.225,24.23,24.1162,24.18,3697,0.0,1.0
2023-02-13,24.3882,24.429,24.34,24.429,1356,24.3882,24.429,24.34,24.429,1356,0.0,1.0
2023-02-14,24.4613,24.52,24.3433,24.52,7155,24.4613,24.52,24.3433,24.52,7155,0.0,1.0
2023-02-15,24.4679,24.515,24.32,24.32,4844,24.4679,24.515,24.32,24.32,4844,0.0,1.0
2023-02-16,24.2784,24.43,24.2784,24.31,6929,24.2784,24.43,24.2784,24.31,6929,0.0,1.0
2023-02-17,24.2294,24.24,24.095,24.2,2911,24.2294,24.24,24.095,24.2,2911,0.0,1.0
2023-02-21,23.93,24.04,23.86,24.03,5424,23.93,24.04,23.86,24.03,5424,0.0,1.0
2023-02-22,23.8549,23.9599,23.8131,23.94,6112,23.8549,23.9599,23.8131,23.94,6112,0.0,1.0
2023-02-23,23.9471,24.03,23.8384,23.93,2259,23.9471,24.03,23.8384,23.93,2259,0.0,1.0
2023-02-24,23.7693,23.79,23.691,23.695,14376,23.7693,23.79,23.691,23.695,14376,0.0,1.0
2023-02-27,23.835,23.98,23.8124,23.98,6236,23.835,23.98,23.8124,23.98,6236,0.0,1.0
2023-02-28,23.8242,23.93,23.785,23.87,8795,23.8242,23.93,23.785,23.87,8795,0.0,1.0
2023-03-01,23.725,23.77,23.6401,23.699,11532,23.725,23.77,23.6401,23.699,11532,0.0,1.0
2023-03-02,23.8547,23.8547,23.635,23.635,25037,23.8547,23.8547,23.635,23.635,25037,0.0,1.0
2023-03-03,24.1238,24.1238,23.92,23.93,5563,24.1238,24.1238,23.92,23.93,5563,0.0,1.0
2023-03-06,24.155,24.28,24.105,24.17,9043,24.155,24.28,24.105,24.17,9043,0.0,1.0
2023-03-07,23.9052,24.145,23.895,24.145,8036,23.9052,24.145,23.895,24.145,8036,0.0,1.0
2023-03-08,23.9202,23.96,23.84,23.87,4058,23.9202,23.96,23.84,23.87,4058,0.0,1.0
2023-03-09,23.63,23.99,23.63,23.97,41783,23.63,23.99,23.63,23.97,41783,0.0,1.0
2023-03-10,23.3134,23.6371,23.23,23.552,3524,23.3134,23.6371,23.23,23.552,3524,0.0,1.0
2023-03-13,23.325,23.5,23.2953,23.5,5773,23.325,23.5,23.2953,23.5,5773,0.0,1.0
2023-03-14,23.5877,23.699,23.4133,23.67,13668,23.5877,23.699,23.4133,23.67,13668,0.0,1.0
2023-03-15,23.48,23.51,23.2841,23.32,11844,23.48,23.51,23.2841,23.32,11844,0.0,1.0
2023-03-16,23.75,23.809,23.4073,23.439,11193,23.75,23.809,23.4073,23.439,11193,0.0,1.0
2023-03-17,23.5897,23.66,23.547,23.599,2625,23.5897,23.66,23.547,23.599,2625,0.0,1.0
2023-03-20,23.81,23.816,23.635,23.76,8466,23.81,23.816,23.635,23.76,8466,0.0,1.0
2023-03-21,24.0256,24.05,23.85,23.94,7563,24.0256,24.05,23.85,23.94,7563,0.0,1.0
2023-03-22,23.7393,24.05,23.7393,23.975,6176,23.7393,24.05,23.7393,23.975,6176,0.0,1.0
2023-03-23,23.7595,23.76,23.7094,23.76,4058,23.7595,23.76,23.7094,23.76,4058,0.0,1.0
2023-03-24,23.832,23.88,23.55,23.56,8581,23.832,23.88,23.55,23.56,8581,0.0,1.0
2023-03-27,23.8811,23.98,23.83,23.8808,5428,23.8811,23.98,23.83,23.8808,5428,0.0,1.0
2023-03-28,23.836,23.8899,23.8,23.825,2388,23.836,23.8899,23.8,23.825,2388,0.0,1.0
2023-03-29,24.095,24.095,23.9503,23.9716,9654,24.095,24.095,23.9503,23.9716,9654,0.0,1.0
2023-03-30,24.1852,24.21,24.17,24.17,7117,24.1852,24.21,24.17,24.17,7117,0.0,1.0
2023-03-31,24.4435,24.459,24.3299,24.3299,3518,24.4435,24.459,24.3299,24.3299,3518,0.0,1.0
2023-04-03,24.55,24.56,24.4101,24.5149,9803,24.55,24.56,24.4101,24.5149,9803,0.0,1.0
2023-04-04,24.36,24.54,24.36,24.54,12109,24.36,24.54,24.36,24.54,12109,0.0,1.0
2023-04-05,24.36,24.399,24.27,24.27,15386,24.36,24.399,24.27,24.27,15386,0.0,1.0
2023-04-06,24.4375,24.479,24.285,24.29,11450,24.4375,24.479,24.285,24.29,11450,0.0,1.0
2023-04-10,24.4379,24.49,24.23,24.23,11987,24.4379,24.49,24.23,24.23,11987,0.0,1.0
2023-04-11,24.5,24.559,24.43,24.44,14251,24.5,24.559,24.43,24.44,14251,0.0,1.0
2023-04-12,24.3702,24.54,24.3601,24.51,14368,24.3702,24.54,24.3601,24.51,14368,0.0,1.0
2023-04-13,24.6199,24.62,24.33,24.33,8982,24.6199,24.62,24.33,24.33,8982,0.0,1.0
2023-04-14,24.575,24.64,24.485,24.5,8342,24.575,24.64,24.485,24.5,8342,0.0,1.0
2023-04-17,24.62,24.63,24.4902,24.63,16914,24.62,24.63,24.4902,24.63,16914,0.0,1.0
2023-04-18,24.6562,24.77,24.5828,24.77,15102,24.6562,24.77,24.5828,24.77,15102,0.0,1.0
2023-04-19,24.635,24.7098,24.46,24.46,18649,24.635,24.7098,24.46,24.46,18649,0.0,1.0
2023-04-20,24.53,24.6001,24.4676,24.55,13275,24.53,24.6001,24.4676,24.55,13275,0.0,1.0
2023-04-21,24.54,24.59,24.49,24.49,7488,24.54,24.59,24.49,24.49,7488,0.0,1.0
2023-04-24,24.56,24.56,24.56,24.56,49,24.56,24.56,24.56,24.56,49,0.0,1.0
2023-04-25,24.315,24.4938,24.2901,24.4938,11826,24.315,24.4938,24.2901,24.4938,11826,0.0,1.0
2023-04-26,24.2215,24.36,24.2215,24.36,1865,24.2215,24.36,24.2215,24.36,1865,0.0,1.0
2023-04-27,24.52,24.5482,24.3703,24.3703,6853,24.52,24.5482,24.3703,24.3703,6853,0.0,1.0
2023-04-28,24.696,24.719,24.58,24.58,4452,24.696,24.719,24.58,24.58,4452,0.0,1.0
2023-05-01,24.67,24.7301,24.67,24.69,4304,24.67,24.7301,24.67,24.69,4304,0.0,1.0
2023-05-02,24.495,24.56,24.3918,24.56,6137,24.495,24.56,24.3918,24.56,6137,0.0,1.0
2023-05-03,24.3304,24.612,24.3304,24.49,34671,24.3304,24.612,24.3304,24.49,34671,0.0,1.0
2023-05-04,24.185,24.2885,24.15,24.28,31098,24.185,24.2885,24.15,24.28,31098,0.0,1.0
2023-05-05,24.562,24.62,24.29,24.29,8937,24.562,24.62,24.29,24.29,8937,0.0,1.0
2023-05-08,24.545,24.57,24.5,24.5,12378,24.545,24.57,24.5,24.5,12378,0.0,1.0
2023-05-09,24.5,24.56,24.35,24.35,6844,24.5,24.56,24.35,24.35,6844,0.0,1.0
2023-05-10,24.5752,24.62,24.44,24.59,37146,24.5752,24.62,24.44,24.59,37146,0.0,1.0
2023-05-11,24.5243,24.579,24.41,24.49,19834,24.5243,24.579,24.41,24.49,19834,0.0,1.0
2023-05-12,24.5032,24.54,24.39,24.54,4641,24.5032,24.54,24.39,24.54,4641,0.0,1.0
2023-05-15,24.55,24.6,24.47,24.47,33278,24.55,24.6,24.47,24.47,33278,0.0,1.0
2023-05-16,24.485,24.58,24.42,24.42,116939,24.485,24.58,24.42,24.42,116939,0.0,1.0
2023-05-17,24.7034,24.73,24.44,24.44,34044,24.7034,24.73,24.44,24.44,34044,0.0,1.0
2023-05-18,24.856,24.92,24.54,24.54,16641,24.856,24.92,24.54,24.54,16641,0.0,1.0
2023-05-19,24.8599,24.885,24.81,24.885,4284,24.8599,24.885,24.81,24.885,4284,0.0,1.0
2023-05-22,24.83,24.9,24.81,24.81,14437,24.83,24.9,24.81,24.81,14437,0.0,1.0
2023-05-23,24.65,24.82,24.64,24.64,18824,24.65,24.82,24.64,24.64,18824,0.0,1.0
2023-05-24,24.5002,24.54,24.44,24.44,1282,24.5002,24.54,24.44,24.44,1282,0.0,1.0
2023-05-25,24.64,24.64,24.555,24.6,5369,24.64,24.64,24.555,24.6,5369,0.0,1.0
2023-05-26,24.875,24.8815,24.8626,24.8626,3290,24.875,24.8815,24.8626,24.8626,3290,0.0,1.0
2023-05-30,24.8908,25.01,24.87,24.88,10151,24.8908,25.01,24.87,24.88,10151,0.0,1.0
2023-05-31,24.7904,24.88,24.72,24.78,8293,24.7904,24.88,24.72,24.78,8293,0.0,1.0
2023-06-01,24.921,25.0,24.7913,24.7913,6713,24.921,25.0,24.7913,24.7913,6713,0.0,1.0
2023-06-02,25.2886,25.31,25.07,25.07,14319,25.2886,25.31,25.07,25.07,14319,0.0,1.0
2023-06-05,25.225,25.36,25.185,25.29,4762,25.225,25.36,25.185,25.29,4762,0.0,1.0
2023-06-06,25.2991,25.32,25.259,25.29,8552,25.2991,25.32,25.259,25.29,8552,0.0,1.0
2023-06-07,25.1866,25.33,25.1866,25.26,9182,25.1866,25.33,25.1866,25.26,9182,0.0,1.0
2023-06-08,25.386,25.39,25.19,25.19,48110,25.386,25.39,25.19,25.19,48110,0.0,1.0
2023-06-09,25.41,25.47,25.3699,25.46,4908,25.41,25.47,25.3699,25.46,4908,0.0,1.0
2023-06-12,25.5459,25.6,25.3,25.3,23054,25.5459,25.6,25.3,25.3,23054,0.0,1.0
2023-06-13,25.72,25.72,25.52,25.52,16346,25.72,25.72,25.52,25.52,16346,0.0,1.0
2023-06-14,25.6887,25.79,25.5673,25.78,6932,25.6887,25.79,25.5673,25.78,6932,0.0,1.0
2023-06-15,25.95,26.01,25.63,25.75,19616,25.95,26.01,25.63,25.75,19616,0.0,1.0
2023-06-16,25.89,25.99,25.8701,25.975,9144,25.89,25.99,25.8701,25.975,9144,0.0,1.0
2023-06-20,25.7901,25.85,25.7136,25.7136,2786,25.7901,25.85,25.7136,25.7136,2786,0.0,1.0
2023-06-21,25.7024,25.75,25.63,25.66,10675,25.7024,25.75,25.63,25.66,10675,0.0,1.0
2023-06-22,25.73,25.75,25.59,25.59,11960,25.73,25.75,25.59,25.59,11960,0.0,1.0
2023-06-23,25.6384,25.67,25.595,25.65,3218,25.6384,25.67,25.595,25.65,3218,0.0,1.0
2023-06-26,25.5439,25.62,25.5439,25.619,3153,25.5439,25.62,25.5439,25.619,3153,0.0,1.0
2023-06-27,25.7775,25.81,25.53,25.53,8672,25.7775,25.81,25.53,25.53,8672,0.0,1.0
2023-06-28,25.7366,25.82,25.7366,25.78,5437,25.7366,25.82,25.7366,25.78,5437,0.0,1.0
2023-06-29,25.8299,25.87,25.75,25.75,3788,25.8299,25.87,25.75,25.75,3788,0.0,1.0
2023-06-30,26.1331,26.14,26.01,26.01,10507,26.1331,26.14,26.01,26.01,10507,0.0,1.0
2023-07-03,26.1264,26.14,26.0872,26.129,4345,26.1264,26.14,26.0872,26.129,4345,0.0,1.0
2023-07-05,26.1256,26.15,26.0201,26.0201,15950,26.1256,26.15,26.0201,26.0201,15950,0.0,1.0
2023-07-06,25.91,25.95,25.839,25.84,6281,25.91,25.95,25.839,25.84,6281,0.0,1.0
2023-07-07,25.8861,26.08,25.86,25.93,39862,25.8861,26.08,25.86,25.93,39862,0.0,1.0
2023-07-10,25.9107,25.96,25.895,25.93,5875,25.9107,25.96,25.895,25.93,5875,0.0,1.0
2023-07-11,26.0486,26.0486,25.925,25.989,7585,26.0486,26.0486,25.925,25.989,7585,0.0,1.0
2023-07-12,26.2223,26.32,26.2223,26.309,9136,26.2223,26.32,26.2223,26.309,9136,0.0,1.0
2023-07-13,26.42,26.44,26.3,26.38,43287,26.42,26.44,26.3,26.38,43287,0.0,1.0
2023-07-14,26.33,26.47,26.33,26.47,13722,26.33,26.47,26.33,26.47,13722,0.0,1.0
2023-07-17,26.48,26.49,26.3825,26.3825,8847,26.48,26.49,26.3825,26.3825,8847,0.0,1.0
2023-07-18,26.655,26.655,26.46,26.46,26302,26.655,26.655,26.46,26.46,26302,0.0,1.0
2023-07-19,26.605,26.69,26.58,26.67,34042,26.605,26.69,26.58,26.67,34042,0.0,1.0
2023-07-20,26.467,26.629,26.467,26.629,10888,26.467,26.629,26.467,26.629,10888,0.0,1.0
2023-07-21,26.4955,26.6,26.4955,26.599,12895,26.4955,26.6,26.4955,26.599,12895,0.0,1.0
2023-07-24,26.563,26.61,26.563,26.6,8895,26.563,26.61,26.563,26.6,8895,0.0,1.0
2023-07-25,26.678,26.715,26.605,26.605,9659,26.678,26.715,26.605,26.605,9659,0.0,1.0
2023-07-26,26.608,26.6588,26.575,26.63,2916,26.608,26.6588,26.575,26.63,2916,0.0,1.0
2023-07-27,26.52,26.77,26.51,26.77,9820,26.52,26.77,26.51,26.77,9820,0.0,1.0
2023-07-28,26.6889,26.75,26.64,26.66,246519,26.6889,26.75,26.64,26.66,246519,0.0,1.0
2023-07-31,26.6797,26.74,26.66,26.73,4394,26.6797,26.74,26.66,26.73,4394,0.0,1.0
2023-08-01,26.665,26.74,26.59,26.74,12872,26.665,26.74,26.59,26.74,12872,0.0,1.0
2023-08-02,26.4,26.57,26.3801,26.57,6845,26.4,26.57,26.3801,26.57,6845,0.0,1.0
2023-08-03,26.3567,26.4399,26.26,26.26,2640,26.3567,26.4399,26.26,26.26,2640,0.0,1.0
2023-08-04,26.249,26.47,26.23,26.47,3499,26.249,26.47,26.23,26.47,3499,0.0,1.0
2023-08-07,26.4289,26.46,26.36,26.36,6506,26.4289,26.46,26.36,26.36,6506,0.0,1.0
2023-08-08,26.38,26.39,26.17,26.31,22956,26.38,26.39,26.17,26.31,22956,0.0,1.0
2023-08-09,26.2468,26.41,26.2468,26.41,5064,26.2468,26.41,26.2468,26.41,5064,0.0,1.0
2023-08-10,26.2435,26.3099,26.2435,26.25,4392,26.2435,26.3099,26.2435,26.25,4392,0.0,1.0
2023-08-11,26.2167,26.27,26.16,26.21,13557,26.2167,26.27,26.16,26.21,13557,0.0,1.0
2023-08-14,26.38,26.38,26.3061,26.3061,2965,26.38,26.38,26.3061,26.3061,2965,0.0,1.0
2023-08-15,26.1084,26.239,26.1084,26.2,3135,26.1084,26.239,26.1084,26.2,3135,0.0,1.0
2023-08-16,25.9648,26.17,25.9589,26.16,7890,25.9648,26.17,25.9589,26.16,7890,0.0,1.0
2023-08-17,25.78,26.01,25.775,26.01,5665,25.78,26.01,25.775,26.01,5665,0.0,1.0
2023-08-18,25.7903,25.88,25.735,25.78,8765,25.7903,25.88,25.735,25.78,8765,0.0,1.0
2023-08-21,25.9379,25.9379,25.795,25.92,6654,25.9379,25.9379,25.795,25.92,6654,0.0,1.0
2023-08-22,25.8708,25.98,25.8701,25.98,2087,25.8708,25.98,25.8701,25.98,2087,0.0,1.0
2023-08-23,26.09,26.1699,25.98,26.02,18001,26.09,26.1699,25.98,26.02,18001,0.0,1.0
2023-08-24,25.8324,26.23,25.81,26.23,4735,25.8324,26.23,25.81,26.23,4735,0.0,1.0
2023-08-25,25.9612,25.9612,25.9612,25.9612,112,25.9612,25.9612,25.9612,25.9612,112,0.0,1.0
2023-08-28,26.0852,26.105,26.01,26.105,1482,26.0852,26.105,26.01,26.105,1482,0.0,1.0
2023-08-29,26.3802,26.3802,26.21,26.21,9812,26.3802,26.3802,26.21,26.21,9812,0.0,1.0
2023-08-30,26.48,26.52,26.44,26.44,6396,26.48,26.52,26.44,26.44,6396,0.0,1.0
2023-08-31,26.4701,26.5598,26.4701,26.5038,14690,26.4701,26.5598,26.4701,26.5038,14690,0.0,1.0
2023-09-01,26.49,26.54,26.4,26.52,16584,26.49,26.54,26.4,26.52,16584,0.0,1.0
2023-09-05,26.46,26.53,26.4,26.515,36156,26.46,26.53,26.4,26.515,36156,0.0,1.0
2023-09-06,26.2757,26.317,26.205,26.317,7078,26.2757,26.317,26.205,26.317,7078,0.0,1.0
2023-09-07,26.27,26.27,26.1318,26.19,7800,26.27,26.27,26.1318,26.19,7800,0.0,1.0
2023-09-08,26.27,26.34,26.27,26.28,5938,26.27,26.34,26.27,26.28,5938,0.0,1.0
2023-09-11,26.3803,26.43,26.2879,26.2879,11730,26.3803,26.43,26.2879,26.2879,11730,0.0,1.0
2023-09-12,26.2703,26.39,26.2703,26.39,10499,26.2703,26.39,26.2703,26.39,10499,0.0,1.0
2023-09-13,26.3098,26.38,26.29,26.32,14274,26.3098,26.38,26.29,26.32,14274,0.0,1.0
2023-09-14,26.47,26.53,26.395,26.395,12499,26.47,26.53,26.395,26.395,12499,0.0,1.0
2023-09-15,26.2355,26.3399,26.2355,26.33,9311,26.2355,26.3399,26.2355,26.33,9311,0.0,1.0
2023-09-18,26.28,26.32,26.2001,26.32,19824,26.28,26.32,26.2001,26.32,19824,0.0,1.0
2023-09-19,26.2105,26.26,26.11,26.2007,11250,26.2105,26.26,26.11,26.2007,11250,0.0,1.0
2023-09-20,26.0315,26.28,26.0315,26.28,23211,26.0315,26.28,26.0315,26.28,23211,0.0,1.0
2023-09-21,25.6485,25.88,25.6485,25.88,4869,25.6485,25.88,25.6485,25.88,4869,0.0,1.0
2023-09-22,25.5835,25.79,25.5835,25.79,6216,25.5835,25.79,25.5835,25.79,6216,0.0,1.0
2023-09-25,25.65,25.6999,25.53,25.575,61999,25.65,25.6999,25.53,25.575,61999,0.0,1.0
2023-09-26,25.385,25.58,25.385,25.58,4190,25.385,25.58,25.385,25.58,4190,0.0,1.0
2023-09-27,25.3861,25.459,25.25,25.459,10494,25.3861,25.459,25.25,25.459,10494,0.0,1.0
2023-09-28,25.5144,25.58,25.38,25.38,13362,25.5144,25.58,25.38,25.38,13362,0.0,1.0
2023-09-29,25.4899,25.64,25.42,25.64,8495,25.4899,25.64,25.42,25.64,8495,0.0,1.0
2023-10-02,25.4356,25.4902,25.3115,25.4193,11407,25.4356,25.4902,25.3115,25.4193,11407,0.0,1.0
2023-10-03,25.1798,25.23,25.1798,25.21,6064,25.1798,25.23,25.1798,25.21,6064,0.0,1.0
2023-10-04,25.3644,25.4,25.11,25.11,13717,25.3644,25.4,25.11,25.11,13717,0.0,1.0
2023-10-05,25.3067,25.4,25.2055,25.4,12754,25.3067,25.4,25.2055,25.4,12754,0.0,1.0
2023-10-06,25.61,25.66,25.11,25.11,43076,25.61,25.66,25.11,25.11,43076,0.0,1.0
2023-10-09,25.6782,25.6782,25.47,25.4914,1512,25.6782,25.6782,25.47,25.4914,1512,0.0,1.0
2023-10-10,25.8211,25.945,25.62,25.62,11346,25.8211,25.945,25.62,25.62,11346,0.0,1.0
2023-10-11,25.8799,25.92,25.7301,25.845,9052,25.8799,25.92,25.7301,25.845,9052,0.0,1.0
2023-10-12,25.8,25.94,25.68,25.84,18181,25.8,25.94,25.68,25.84,18181,0.0,1.0
2023-10-13,25.6641,25.89,25.6,25.89,15100,25.6641,25.89,25.6,25.89,15100,0.0,1.0
2023-10-16,25.892,25.94,25.73,25.73,25420,25.892,25.94,25.73,25.73,25420,0.0,1.0
2023-10-17,25.8555,25.95,25.81,25.84,7734,25.8555,25.95,25.81,25.84,7734,0.0,1.0
2023-10-18,25.6043,25.74,25.6043,25.74,6718,25.6043,25.74,25.6043,25.74,6718,0.0,1.0
2023-10-19,25.4448,25.7,25.3889,25.7,14570,25.4448,25.7,25.3889,25.7,14570,0.0,1.0
2023-10-20,25.1698,25.3,25.1698,25.25,755,25.1698,25.3,25.1698,25.25,755,0.0,1.0
2023-10-23,25.1481,25.309,25.1481,25.2,4473,25.1481,25.309,25.1481,25.2,4473,0.0,1.0
2023-10-24,25.2831,25.34,25.16,25.34,7100,25.2831,25.34,25.16,25.34,7100,0.0,1.0
2023-10-25,25.04,25.1692,25.01,25.13,6267,25.04,25.1692,25.01,25.13,6267,0.0,1.0
2023-10-26,24.76,24.88,24.76,24.88,2481,24.76,24.88,24.76,24.88,2481,0.0,1.0
2023-10-27,24.71,24.85,24.591,24.75,8011,24.71,24.85,24.591,24.75,8011,0.0,1.0
2023-10-30,24.93,24.96,24.7501,24.86,19761,24.93,24.96,24.7501,24.86,19761,0.0,1.0
2023-10-31,25.0383,25.04,24.87,24.9,10548,25.0383,25.04,24.87,24.9,10548,0.0,1.0
2023-11-01,25.2,25.28,25.02,25.02,246268,25.2,25.28,25.02,25.02,246268,0.0,1.0
2023-11-02,25.5703,25.6,25.39,25.39,7823,25.5703,25.6,25.39,25.39,7823,0.0,1.0
2023-11-03,25.8245,25.85,25.75,25.75,3516,25.8245,25.85,25.75,25.75,3516,0.0,1.0
2023-11-06,25.803,25.86,25.7501,25.815,28918,25.803,25.86,25.7501,25.815,28918,0.0,1.0
2023-11-07,25.8773,25.96,25.83,25.83,9497,25.8773,25.96,25.83,25.83,9497,0.0,1.0
2023-11-08,25.9098,25.98,25.808,25.98,4906,25.9098,25.98,25.808,25.98,4906,0.0,1.0
2023-11-09,25.7273,25.93,25.7273,25.93,4967,25.7273,25.93,25.7273,25.93,4967,0.0,1.0
2023-11-10,26.0698,26.105,25.79,25.79,8354,26.0698,26.105,25.79,25.79,8354,0.0,1.0
2023-11-13,26.05,26.11,26.0152,26.03,16330,26.05,26.11,26.0152,26.03,16330,0.0,1.0
2023-11-14,26.4602,26.545,26.4401,26.47,24254,26.4602,26.545,26.4401,26.47,24254,0.0,1.0
2023-11-15,26.49,26.56,26.475,26.555,39218,26.49,26.56,26.475,26.555,39218,0.0,1.0
2023-11-16,26.545,26.545,26.44,26.51,4370,26.545,26.545,26.44,26.51,4370,0.0,1.0
2023-11-17,26.5519,26.59,26.46,26.54,12228,26.5519,26.59,26.46,26.54,12228,0.0,1.0
2023-11-20,26.7302,26.865,26.575,26.65,6079,26.7302,26.865,26.575,26.65,6079,0.0,1.0
2023-11-21,26.6657,26.73,26.53,26.53,74114,26.6657,26.73,26.53,26.53,74114,0.0,1.0
2023-11-22,26.77,26.83,26.72,26.8,14821,26.77,26.83,26.72,26.8,14821,0.0,1.0
2023-11-24,26.82,26.82,26.74,26.82,2460,26.82,26.82,26.74,26.82,2460,0.0,1.0
2023-11-27,26.8,26.82,26.77,26.79,138838,26.8,26.82,26.77,26.79,138838,0.0,1.0
2023-11-28,26.77,26.86,26.61,26.61,33959,26.77,26.86,26.61,26.61,33959,0.0,1.0
2023-11-29,26.7517,26.8786,26.7517,26.8786,26031,26.7517,26.8786,26.7517,26.8786,26031,0.0,1.0
2023-11-30,26.8179,26.82,26.66,26.75,11161,26.8179,26.82,26.66,26.75,11161,0.0,1.0
2023-12-01,27.0199,27.0199,26.82,26.82,10653,27.0199,27.0199,26.82,26.82,10653,0.0,1.0
2023-12-04,26.8643,26.9,26.755,26.9,14655,26.8643,26.9,26.755,26.9,14655,0.0,1.0
2023-12-05,26.8402,26.92,26.77,26.7792,9108,26.8402,26.92,26.77,26.7792,9108,0.0,1.0
2023-12-06,26.8,27.04,26.8,27.04,8850,26.8,27.04,26.8,27.04,8850,0.0,1.0
2023-12-07,26.97,26.97,26.82,26.83,31244,26.97,26.97,26.82,26.83,31244,0.0,1.0
2023-12-08,27.05,27.08,26.88,26.95,44134,27.05,27.08,26.88,26.95,44134,0.0,1.0
2023-12-11,27.08,27.12,27.0,27.0175,8378,27.08,27.12,27.0,27.0175,8378,0.0,1.0
2023-12-12,27.23,27.2399,27.085,27.085,34578,27.23,27.2399,27.085,27.085,34578,0.0,1.0
2023-12-13,27.4184,27.46,27.18,27.215,30852,27.4184,27.46,27.18,27.215,30852,0.0,1.0
2023-12-14,27.5161,27.605,27.45,27.49,12615,27.5161,27.605,27.45,27.49,12615,0.0,1.0
2023-12-15,27.5377,27.58,27.4863,27.4863,19783,27.5377,27.58,27.4863,27.4863,19783,0.0,1.0
2023-12-18,27.6134,27.67,27.5331,27.57,12771,27.6134,27.67,27.5331,27.57,12771,0.0,1.0
2023-12-19,27.73,27.73,27.61,27.67,7022,27.73,27.73,27.61,27.67,7022,0.0,1.0
2023-12-20,27.4537,27.77,27.43,27.55,39445,27.4537,27.77,27.43,27.55,39445,0.0,1.0
2023-12-21,27.615,27.64,27.49,27.61,10638,27.615,27.64,27.49,27.61,10638,0.0,1.0
2023-12-22,27.6598,27.71,27.6,27.6308,10047,27.6598,27.71,27.6,27.6308,10047,0.0,1.0
2023-12-26,27.735,27.77,27.58,27.58,3919,27.735,27.77,27.58,27.58,3919,0.0,1.0
2023-12-27,27.7648,27.92,27.71,27.92,19933,27.7648,27.92,27.71,27.92,19933,0.0,1.0
2023-12-28,27.7824,27.8599,27.76,27.8,1527,27.7824,27.8599,27.76,27.8,1527,0.0,1.0
2023-12-29,27.7574,27.8,27.68,27.68,4264,27.7574,27.8,27.68,27.68,4264,0.0,1.0
2024-01-02,27.6429,27.72,27.57,27.63,11175,27.6429,27.72,27.57,27.63,11175,0.0,1.0
2024-01-03,27.5304,27.67,27.4909,27.67,11537,27.5304,27.67,27.4909,27.67,11537,0.0,1.0
2024-01-04,27.44,27.62,27.44,27.61,14223,27.44,27.62,27.44,27.61,14223,0.0,1.0
2024-01-05,27.4799,27.61,27.41,27.535,41612,27.4799,27.61,27.41,27.535,41612,0.0,1.0
2024-01-08,27.8,27.8,27.5616,27.63,12029,27.8,27.8,27.5616,27.63,12029,0.0,1.0
2024-01-09,27.79,27.79,27.55,27.55,8873,27.79,27.79,27.55,27.55,8873,0.0,1.0
2024-01-10,27.8487,27.91,27.775,27.85,9594,27.8487,27.91,27.775,27.85,9594,0.0,1.0
2024-01-11,27.89,27.9,27.6601,27.78,160202,27.89,27.9,27.6601,27.78,160202,0.0,1.0
2024-01-12,27.92,27.92,27.85,27.87,11325,27.92,27.92,27.85,27.87,11325,0.0,1.0
2024-01-16,27.7896,27.91,27.7577,27.9,11769,27.7896,27.91,27.7577,27.9,11769,0.0,1.0
2024-01-17,27.6995,27.74,27.63,27.73,4903,27.6995,27.74,27.63,27.73,4903,0.0,1.0
2024-01-18,27.92,27.92,27.7,27.82,20146,27.92,27.92,27.7,27.82,20146,0.0,1.0
2024-01-19,28.12,28.13,27.9001,28.01,12772,28.12,28.13,27.9001,28.01,12772,0.0,1.0
2024-01-22,28.1591,28.2,28.05,28.05,16931,28.1591,28.2,28.05,28.05,16931,0.0,1.0
2024-01-23,28.1836,28.22,28.1,28.14,26139,28.1836,28.22,28.1,28.14,26139,0.0,1.0
2024-01-24,28.2127,28.359,28.21,28.285,37097,28.2127,28.359,28.21,28.285,37097,0.0,1.0
2024-01-25,28.32,28.3289,28.1901,28.27,19686,28.32,28.3289,28.1901,28.27,19686,0.0,1.0
2024-01-26,28.32,28.36,28.23,28.24,6014,28.32,28.36,28.23,28.24,6014,0.0,1.0
2024-01-29,28.3785,28.39,28.24,28.39,27804,28.3785,28.39,28.24,28.39,27804,0.0,1.0
2024-01-30,28.43,28.48,28.34,28.48,7508,28.43,28.48,28.34,28.48,7508,0.0,1.0
2024-01-31,28.22,28.42,28.21,28.42,14819,28.22,28.42,28.21,28.42,14819,0.0,1.0
2024-02-01,28.3325,28.39,28.17,28.25,591871,28.3325,28.39,28.17,28.25,591871,0.0,1.0
2024-02-02,28.5269,28.58,28.435,28.445,11557,28.5269,28.58,28.435,28.445,11557,0.0,1.0
2024-02-05,28.52,28.58,28.35,28.58,135377,28.52,28.58,28.35,28.58,135377,0.0,1.0
2024-02-06,28.55,28.59,28.43,28.59,27418,28.55,28.59,28.43,28.59,27418,0.0,1.0
2024-02-07,28.67,28.69,28.55,28.67,40173,28.67,28.69,28.55,28.67,40173,0.0,1.0
2024-02-08,28.68,28.75,28.57,28.75,14586,28.68,28.75,28.57,28.75,14586,0.0,1.0
2024-02-09,28.77,28.77,28.63,28.6552,35758,28.77,28.77,28.63,28.6552,35758,0.0,1.0
2024-02-12,28.75,28.8,28.69,28.69,22835,28.75,28.8,28.69,28.69,22835,0.0,1.0
2024-02-13,28.4724,28.58,28.391,28.56,19305,28.4724,28.58,28.391,28.56,19305,0.0,1.0
2024-02-14,28.67,28.69,28.565,28.69,6933,28.67,28.69,28.565,28.69,6933,0.0,1.0
2024-02-15,28.7299,28.77,28.66,28.77,8326,28.7299,28.77,28.66,28.77,8326,0.0,1.0
2024-02-16,28.654,28.85,28.62,28.85,30466,28.654,28.85,28.62,28.85,30466,0.0,1.0
2024-02-20,28.595,28.635,28.48,28.635,57289,28.595,28.635,28.48,28.635,57289,0.0,1.0
2024-02-21,28.62,28.63,28.48,28.57,59622,28.62,28.63,28.48,28.57,59622,0.0,1.0
2024-02-22,28.94,28.95,28.82,28.8549,47764,28.94,28.95,28.82,28.8549,47764,0.0,1.0
2024-02-23,28.9151,28.98,28.84,28.84,22228,28.9151,28.98,28.84,28.84,22228,0.0,1.0
2024-02-26,28.84,28.95,28.83,28.85,27519,28.84,28.95,28.83,28.85,27519,0.0,1.0
2024-02-27,28.8919,29.0,28.82,29.0,23790,28.8919,29.0,28.82,29.0,23790,0.0,1.0
2024-02-28,28.93,28.95,28.8201,28.91,9181,28.93,28.95,28.8201,28.91,9181,0.0,1.0
2024-02-29,28.91,28.97,28.8617,28.87,129563,28.91,28.97,28.8617,28.87,129563,0.0,1.0
2024-03-01,29.11,29.11,28.94,29.06,252041,29.11,29.11,28.94,29.06,252041,0.0,1.0
2024-03-04,29.0439,29.1096,29.0,29.05,36023,29.0439,29.1096,29.0,29.05,36023,0.0,1.0
2024-03-05,28.8969,29.08,28.8101,29.08,45864,28.8969,29.08,28.8101,29.08,45864,0.0,1.0
2024-03-06,29.03,29.07,28.9351,28.95,40925,29.03,29.07,28.9351,28.95,40925,0.0,1.0
2024-03-07,29.16,29.1699,29.03,29.05,73232,29.16,29.1699,29.03,29.05,73232,0.0,1.0
2024-03-08,29.0366,29.23,29.0316,29.1863,48711,29.0366,29.23,29.0316,29.1863,48711,0.0,1.0
2024-03-11,29.07,29.1,28.962,29.1,5610,29.07,29.1,28.962,29.1,5610,0.0,1.0
2024-03-12,29.1897,29.23,29.12,29.19,10191,29.1897,29.23,29.12,29.19,10191,0.0,1.0
2024-03-13,29.1852,29.23,29.11,29.21,13706,29.1852,29.23,29.11,29.21,13706,0.0,1.0
2024-03-14,29.17,29.17,29.06,29.14,6973,29.17,29.17,29.06,29.14,6973,0.0,1.0
2024-03-15,28.99,29.0899,28.99,29.08,5159,28.99,29.0899,28.99,29.08,5159,0.0,1.0
2024-03-18,29.17,29.2,29.13,29.185,12327,29.17,29.2,29.13,29.185,12327,0.0,1.0
2024-03-19,29.15,29.23,29.12,29.22,29170,29.15,29.23,29.12,29.22,29170,0.0,1.0
2024-03-20,29.26,29.34,29.15,29.24,40691,29.26,29.34,29.15,29.24,40691,0.0,1.0
2024-03-21,29.3,29.43,29.22,29.22,14062,29.3,29.43,29.22,29.22,14062,0.0,1.0
2024-03-22,29.31,29.39,29.29,29.29,11215,29.31,29.39,29.29,29.29,11215,0.0,1.0
2024-03-25,29.36,29.38,29.28,29.32,17206,29.36,29.38,29.28,29.32,17206,0.0,1.0
2024-03-26,29.34,29.47,29.29,29.47,17122,29.34,29.47,29.29,29.47,17122,0.0,1.0
2024-03-27,29.3839,29.41,29.323,29.365,13718,29.3839,29.41,29.323,29.365,13718,0.0,1.0
2024-03-28,29.38,29.46,29.38,29.41,9273,29.38,29.46,29.38,29.41,9273,0.0,1.0
2024-04-01,29.36,29.45,29.32,29.45,30017,29.36,29.45,29.32,29.45,30017,0.0,1.0
2024-04-02,29.35,29.55,29.24,29.29,20786,29.35,29.55,29.24,29.29,20786,0.0,1.0
2024-04-03,29.38,29.39,29.17,29.17,16338,29.38,29.39,29.17,29.17,16338,0.0,1.0
2024-04-04,29.19,29.45,29.14,29.45,6548,29.19,29.45,29.14,29.45,6548,0.0,1.0
2024-04-05,29.3045,29.38,29.2211,29.29,11685,29.3045,29.38,29.2211,29.29,11685,0.0,1.0
2024-04-08,29.37,29.38,29.3036,29.315,11388,29.37,29.38,29.3036,29.315,11388,0.0,1.0
2024-04-09,29.39,29.39,29.24,29.24,16953,29.39,29.39,29.24,29.24,16953,0.0,1.0
2024-04-10,29.2247,29.27,29.16,29.185,8351,29.2247,29.27,29.16,29.185,8351,0.0,1.0
2024-04-11,29.36,29.38,29.1652,29.22,3932,29.36,29.38,29.1652,29.22,3932,0.0,1.0
2024-04-12,29.13,29.13,29.055,29.13,3458,29.13,29.13,29.055,29.13,3458,0.0,1.0
2024-04-15,28.9001,29.2,28.8906,29.13,5895,28.9001,29.2,28.8906,29.13,5895,0.0,1.0
2024-04-16,28.93,29.0,28.84,28.8405,45718,28.93,29.0,28.84,28.8405,45718,0.0,1.0
2024-04-17,28.83,29.04,28.7949,29.04,3338,28.83,29.04,28.7949,29.04,3338,0.0,1.0
2024-04-18,28.8,28.94,28.71,28.74,12542,28.8,28.94,28.71,28.74,12542,0.0,1.0
2024-04-19,28.59,28.86,28.541,28.86,9782,28.59,28.86,28.541,28.86,9782,0.0,1.0
2024-04-22,28.85,28.89,28.71,28.71,7301,28.85,28.89,28.71,28.71,7301,0.0,1.0
2024-04-23,29.06,29.06,28.96,28.96,11538,29.06,29.06,28.96,28.96,11538,0.0,1.0
2024-04-24,29.0478,29.09,28.91,29.0793,29679,29.0478,29.09,28.91,29.0793,29679,0.0,1.0
2024-04-25,28.98,29.0,28.71,28.8,15272,28.98,29.0,28.71,28.8,15272,0.0,1.0
2024-04-26,29.17,29.21,29.1,29.16,8537,29.17,29.21,29.1,29.16,8537,0.0,1.0
2024-04-29,29.1921,29.24,29.16,29.23,12911,29.1921,29.24,29.16,29.23,12911,0.0,1.0
2024-04-30,28.98,29.21,28.98,29.19,49026,28.98,29.21,28.98,29.19,49026,0.0,1.0
2024-05-01,28.8842,29.16,28.82,28.97,22628,28.8842,29.16,28.82,28.97,22628,0.0,1.0
2024-05-02,29.08,29.11,28.885,28.885,19355,29.08,29.11,28.885,28.885,19355,0.0,1.0
2024-05-03,29.32,29.34,29.2599,29.32,19665,29.32,29.34,29.2599,29.32,19665,0.0,1.0
2024-05-06,29.4707,29.4707,29.375,29.45,30763,29.4707,29.4707,29.375,29.45,30763,0.0,1.0
2024-05-07,29.5002,29.6,29.4411,29.6,20063,29.5002,29.6,29.4411,29.6,20063,0.0,1.0
2024-05-08,29.5099,29.53,29.4777,29.4842,4074,29.5099,29.53,29.4777,29.4842,4074,0.0,1.0
2024-05-09,29.5852,29.69,29.39,29.39,8972,29.5852,29.69,29.39,29.39,8972,0.0,1.0
2024-05-10,29.6408,29.6899,29.54,29.6899,11153,29.6408,29.6899,29.54,29.6899,11153,0.0,1.0
2024-05-13,29.6358,29.69,29.58,29.68,19848,29.6358,29.69,29.58,29.68,19848,0.0,1.0
2024-05-14,29.705,29.75,29.61,29.7,20576,29.705,29.75,29.61,29.7,20576,0.0,1.0
2024-05-15,29.8852,29.9056,29.68,29.68,28082,29.8852,29.9056,29.68,29.68,28082,0.0,1.0
2024-05-16,29.8828,29.96,29.83,29.95,23142,29.8828,29.96,29.83,29.95,23142,0.0,1.0
2024-05-17,29.8876,30.02,29.85,30.02,16139,29.8876,30.02,29.85,30.02,16139,0.0,1.0
2024-05-20,29.97,30.02,29.88,30.02,7862,29.97,30.02,29.88,30.02,7862,0.0,1.0
2024-05-21,29.965,30.01,29.89,29.9202,13962,29.965,30.01,29.89,29.9202,13962,0.0,1.0
2024-05-22,29.9258,30.0299,29.84,30.01,11561,29.9258,30.0299,29.84,30.01,11561,0.0,1.0
2024-05-23,29.8405,30.12,29.805,30.12,7979,29.8405,30.12,29.805,30.12,7979,0.0,1.0
2024-05-24,29.99,30.0,29.9,29.955,4854,29.99,30.0,29.9,29.955,4854,0.0,1.0
2024-05-28,30.005,30.02,29.92,30.01,17662,30.005,30.02,29.92,30.01,17662,0.0,1.0
2024-05-29,29.8762,30.22,29.84,30.22,41516,29.8762,30.22,29.84,30.22,41516,0.0,1.0
2024-05-30,29.78,29.88,29.77,29.77,10118,29.78,29.88,29.77,29.77,10118,0.0,1.0
2024-05-31,29.8957,29.8957,29.665,29.85,21636,29.8957,29.8957,29.665,29.85,21636,0.0,1.0
2024-06-03,29.8949,29.9453,29.79,29.91,13147,29.8949,29.9453,29.79,29.91,13147,0.0,1.0
2024-06-04,29.96,30.04,29.87,29.94,9330,29.96,30.04,29.87,29.94,9330,0.0,1.0
2024-06-05,30.1199,30.1599,30.01,30.06,52398,30.1199,30.1599,30.01,30.06,52398,0.0,1.0
2024-06-06,30.18,30.25,30.125,30.25,15904,30.18,30.25,30.125,30.25,15904,0.0,1.0
2024-06-07,30.1356,30.2,30.09,30.1799,14443,30.1356,30.2,30.09,30.1799,14443,0.0,1.0
2024-06-10,30.1648,30.21,30.09,30.21,42542,30.1648,30.21,30.09,30.21,42542,0.0,1.0
2024-06-11,30.2403,30.2403,30.06,30.07,18189,30.2403,30.2403,30.06,30.07,18189,0.0,1.0
2024-06-12,30.342,30.405,30.21,30.21,9684,30.342,30.405,30.21,30.21,9684,0.0,1.0
2024-06-13,30.3967,30.52,30.318,30.52,53596,30.3967,30.52,30.318,30.52,53596,0.0,1.0
2024-06-14,30.3702,30.4,30.27,30.27,19691,30.3702,30.4,30.27,30.27,19691,0.0,1.0
2024-06-17,30.42,30.5499,30.25,30.25,16900,30.42,30.5499,30.25,30.25,16900,0.0,1.0
2024-06-18,30.5031,30.53,30.48,30.52,9700,30.5031,30.53,30.48,30.52,9700,0.0,1.0
2024-06-20,30.4769,30.57,30.4525,30.57,6339,30.4769,30.57,30.4525,30.57,6339,0.0,1.0
2024-06-21,30.5,30.51,30.4001,30.47,20245,30.5,30.51,30.4001,30.47,20245,0.0,1.0
2024-06-24,30.4561,30.51,30.42,30.478,13255,30.4561,30.51,30.42,30.478,13255,0.0,1.0
2024-06-25,30.45,30.53,30.44,30.44,10243,30.45,30.53,30.44,30.44,10243,0.0,1.0
2024-06-26,30.5043,30.55,30.36,30.36,7981,30.5043,30.55,30.36,30.36,7981,0.0,1.0
2024-06-27,30.5352,30.59,30.4887,30.52,47738,30.5352,30.59,30.4887,30.52,47738,0.0,1.0
2024-06-28,30.5219,30.64,30.49,30.62,11599,30.5219,30.64,30.49,30.62,11599,0.0,1.0
2024-07-01,30.62,30.7,30.4201,30.7,39122,30.62,30.7,30.4201,30.7,39122,0.0,1.0
2024-07-02,30.7,30.7,30.53,30.62,14029,30.7,30.7,30.53,30.62,14029,0.0,1.0
2024-07-03,30.701,30.76,30.66,30.76,11035,30.701,30.76,30.66,30.76,11035,0.0,1.0
2024-07-05,30.84,30.84,30.69,30.83,18574,30.84,30.84,30.69,30.83,18574,0.0,1.0
2024-07-08,30.8039,30.85,30.77,30.77,326256,30.8039,30.85,30.77,30.77,326256,0.0,1.0
2024-07-09,30.813,30.88,30.78,30.85,129560,30.813,30.88,30.78,30.85,129560,0.0,1.0
2024-07-10,30.9405,30.97,30.83,30.83,29961,30.9405,30.97,30.83,30.83,29961,0.0,1.0
2024-07-11,30.8753,30.93,30.84,30.93,20183,30.8753,30.93,30.84,30.93,20183,0.0,1.0
2024-07-12,30.9361,31.03,30.9,30.9,104403,30.9361,31.03,30.9,30.9,104403,0.0,1.0
2024-07-15,30.99,31.07,30.92,31.07,29623,30.99,31.07,30.92,31.07,29623,0.0,1.0
2024-07-16,31.015,31.1,30.9,31.01,17645,31.015,31.1,30.9,31.01,17645,0.0,1.0
2024-07-17,30.8798,30.94,30.8517,30.905,11543,30.8798,30.94,30.8517,30.905,11543,0.0,1.0
2024-07-18,30.72,30.94,30.6973,30.86,19538,30.72,30.94,30.6973,30.86,19538,0.0,1.0
2024-07-19,30.6531,30.7011,30.62,30.66,4995,30.6531,30.7011,30.62,30.66,4995,0.0,1.0
2024-07-22,30.835,30.88,30.72,30.828,7495,30.835,30.88,30.72,30.828,7495,0.0,1.0
2024-07-23,30.8068,30.91,30.78,30.8451,7481,30.8068,30.91,30.78,30.8451,7481,0.0,1.0
2024-07-24,30.4762,30.64,30.4401,30.615,16816,30.4762,30.64,30.4401,30.615,16816,0.0,1.0
2024-07-25,30.44,30.68,30.44,30.57,17026,30.44,30.68,30.44,30.57,17026,0.0,1.0
2024-07-26,30.5689,30.64,30.46,30.51,14349,30.5689,30.64,30.46,30.51,14349,0.0,1.0
2024-07-29,30.66,30.69,30.593,30.66,9522,30.66,30.69,30.593,30.66,9522,0.0,1.0
2024-07-30,30.5589,30.76,30.4,30.76,5242,30.5589,30.76,30.4,30.76,5242,0.0,1.0
2024-07-31,30.73,30.87,30.73,30.84,22603,30.73,30.87,30.73,30.84,22603,0.0,1.0
2024-08-01,30.5482,30.91,30.47,30.89,16132,30.5482,30.91,30.47,30.89,16132,0.0,1.0
2024-08-02,30.218,30.4,30.04,30.39,26259,30.218,30.4,30.04,30.39,26259,0.0,1.0
2024-08-05,29.5898,29.95,29.52,29.95,14328,29.5898,29.95,29.52,29.95,14328,0.0,1.0
2024-08-06,29.93,30.21,29.57,29.57,198449,29.93,30.21,29.57,29.57,198449,0.0,1.0
2024-08-07,29.7866,30.24,29.7866,30.24,27818,29.7866,30.24,29.7866,30.24,27818,0.0,1.0
2024-08-08,30.14,30.2108,29.84,29.84,7108,30.14,30.2108,29.84,29.84,7108,0.0,1.0
2024-08-09,30.34,30.34,30.1692,30.27,14145,30.34,30.34,30.1692,30.27,14145,0.0,1.0
2024-08-12,30.2866,30.41,30.27,30.3486,20648,30.2866,30.41,30.27,30.3486,20648,0.0,1.0
2024-08-13,30.67,30.67,30.48,30.5,12199,30.67,30.67,30.48,30.5,12199,0.0,1.0
2024-08-14,30.78,30.78,30.54,30.6657,49716,30.78,30.78,30.54,30.6657,49716,0.0,1.0
2024-08-15,30.98,30.99,30.8414,30.98,17111,30.98,30.99,30.8414,30.98,17111,0.0,1.0
2024-08-16,30.93,31.03,30.79,30.79,13282,30.93,31.03,30.79,30.79,13282,0.0,1.0
2024-08-19,31.18,31.18,30.98,31.04,10836,31.18,31.18,30.98,31.04,10836,0.0,1.0
2024-08-20,31.1,31.18,31.05,31.16,28498,31.1,31.18,31.05,31.16,28498,0.0,1.0
2024-08-21,31.1321,31.18,31.07,31.1059,30835,31.1321,31.18,31.07,31.1059,30835,0.0,1.0
2024-08-22,31.017,31.17,31.0,31.17,9101,31.017,31.17,31.0,31.17,9101,0.0,1.0
2024-08-23,31.2008,31.22,31.09,31.09,7666,31.2008,31.22,31.09,31.09,7666,0.0,1.0
2024-08-26,31.22,31.23,31.07,31.1,31127,31.22,31.23,31.07,31.1,31127,0.0,1.0
2024-08-27,31.2156,31.26,31.1001,31.23,10261,31.2156,31.26,31.1001,31.23,10261,0.0,1.0
2024-08-28,31.1351,31.22,31.024,31.22,17561,31.1351,31.22,31.024,31.22,17561,0.0,1.0
2024-08-29,31.21,31.29,31.115,31.2099,38422,31.21,31.29,31.115,31.2099,38422,0.0,1.0
2024-08-30,31.2589,31.26,31.11,31.26,13751,31.2589,31.26,31.11,31.26,13751,0.0,1.0
2024-09-03,30.8775,31.1375,30.8775,31.1375,12835,30.8775,31.1375,30.8775,31.1375,12835,0.0,1.0
2024-09-04,30.9148,31.0299,30.85,30.95,19421,30.9148,31.0299,30.85,30.95,19421,0.0,1.0
2024-09-05,30.8459,30.97,30.7501,30.95,20754,30.8459,30.97,30.7501,30.95,20754,0.0,1.0
2024-09-06,30.5816,30.94,30.524,30.865,16892,30.5816,30.94,30.524,30.865,16892,0.0,1.0
2024-09-09,30.7853,30.9,30.67,30.67,7115,30.7853,30.9,30.67,30.67,7115,0.0,1.0
2024-09-10,30.8688,30.88,30.695,30.79,6825,30.8688,30.88,30.695,30.79,6825,0.0,1.0
2024-09-11,31.0312,31.0312,30.595733,30.97,82672,31.0312,31.0312,30.595733,30.97,82672,0.0,1.0
2024-09-12,31.1752,31.23,30.97,31.04,46323,31.1752,31.23,30.97,31.04,46323,0.0,1.0
2024-09-13,31.2,31.31,31.1,31.1,28978,31.2,31.31,31.1,31.1,28978,0.0,1.0
2024-09-16,31.3152,31.35,31.205,31.205,9577,31.3152,31.35,31.205,31.205,9577,0.0,1.0
2024-09-17,31.3107,31.38,31.2,31.32,7899,31.3107,31.38,31.2,31.32,7899,0.0,1.0
2024-09-18,31.2479,31.4099,31.19,31.2701,12584,31.2479,31.4099,31.19,31.2701,12584,0.0,1.0
2024-09-19,31.52,31.5799,31.44,31.5,28499,31.52,31.5799,31.44,31.5,28499,0.0,1.0
2024-09-20,31.5039,31.55,31.43,31.49,16713,31.5039,31.55,31.43,31.49,16713,0.0,1.0
2024-09-23,31.5304,31.59,31.44,31.46,10548,31.5304,31.59,31.44,31.46,10548,0.0,1.0
2024-09-24,31.5501,31.61,31.48,31.515,21736,31.5501,31.61,31.48,31.515,21736,0.0,1.0
2024-09-25,31.52,31.6199,31.49,31.5524,10916,31.52,31.6199,31.49,31.5524,10916,0.0,1.0
2024-09-26,31.63,31.6599,31.51,31.6599,10003,31.63,31.6599,31.51,31.6599,10003,0.0,1.0
2024-09-27,31.6048,31.66,31.54,31.66,4923,31.6048,31.66,31.54,31.66,4923,0.0,1.0
2024-09-30,31.5806,31.67,31.49,31.4901,12337,31.5806,31.67,31.49,31.4901,12337,0.0,1.0
2024-10-01,31.4852,31.73,31.4,31.73,17992,31.4852,31.73,31.4,31.73,17992,0.0,1.0
2024-10-02,31.4949,31.56,31.421,31.56,18596,31.4949,31.56,31.421,31.56,18596,0.0,1.0
2024-10-03,31.36,31.51,31.36,31.4725,23586,31.36,31.51,31.36,31.4725,23586,0.0,1.0
2024-10-04,31.66,31.66,31.44,31.44,10388,31.66,31.66,31.44,31.44,10388,0.0,1.0
2024-10-07,31.4676,31.61,31.41,31.6,8495,31.4676,31.61,31.41,31.6,8495,0.0,1.0
2024-10-08,31.67,31.68,31.5,31.58,33454,31.67,31.68,31.5,31.58,33454,0.0,1.0
2024-10-09,31.7102,31.76,31.47,31.47,23408,31.7102,31.76,31.47,31.47,23408,0.0,1.0
2024-10-10,31.7039,31.74,31.61,31.675,16301,31.7039,31.74,31.61,31.675,16301,0.0,1.0
2024-10-11,31.83,31.835,31.69,31.8,42150,31.83,31.835,31.69,31.8,42150,0.0,1.0
2024-10-14,31.8848,31.92,31.81,31.92,5441,31.8848,31.92,31.81,31.92,5441,0.0,1.0
2024-10-15,31.7901,31.94,31.7659,31.94,49461,31.7901,31.94,31.7659,31.94,49461,0.0,1.0
2024-10-16,31.81,31.89,31.68,31.68,16128,31.81,31.89,31.68,31.68,16128,0.0,1.0
2024-10-17,31.925,32.05,31.82,32.05,22107,31.925,32.05,31.82,32.05,22107,0.0,1.0
2024-10-18,31.9632,32.03,31.85,31.94,12067,31.9632,32.03,31.85,31.94,12067,0.0,1.0
2024-10-21,31.98,31.99,31.8421,31.97,3903,31.98,31.99,31.8421,31.97,3903,0.0,1.0
2024-10-22,31.9598,32.0,31.82,31.928,21854,31.9598,32.0,31.82,31.928,21854,0.0,1.0
2024-10-23,31.7848,31.9,31.7428,31.9,11242,31.7848,31.9,31.7428,31.9,11242,0.0,1.0
2024-10-24,31.8598,31.96,31.73,31.96,6765,31.8598,31.96,31.73,31.96,6765,0.0,1.0
2024-10-25,31.8174,32.0,31.76,31.93,7725,31.8174,32.0,31.76,31.93,7725,0.0,1.0
2024-10-28,31.8707,32.03,31.83,32.03,6985,31.8707,32.03,31.83,32.03,6985,0.0,1.0
2024-10-29,31.9303,32.24,31.8164,32.24,18569,31.9303,32.24,31.8164,32.24,18569,0.0,1.0
2024-10-30,31.8743,31.9989,31.8743,31.9,25100,31.8743,31.9989,31.8743,31.9,25100,0.0,1.0
2024-10-31,31.6091,31.71,31.55,31.71,17188,31.6091,31.71,31.55,31.71,17188,0.0,1.0
2024-11-01,31.63,31.76,31.6118,31.69,7736,31.63,31.76,31.6118,31.69,7736,0.0,1.0
2024-11-04,31.65,31.7,31.54,31.5589,134767,31.65,31.7,31.54,31.5589,134767,0.0,1.0
2024-11-05,31.87,31.87,31.6908,31.75,12047,31.87,31.87,31.6908,31.75,12047,0.0,1.0
2024-11-06,32.26,32.39,32.1001,32.39,11426,32.26,32.39,32.1001,32.39,11426,0.0,1.0
2024-11-07,32.39,32.4,32.2408,32.39,22052,32.39,32.4,32.2408,32.39,22052,0.0,1.0
2024-11-08,32.3652,32.44,32.35,32.4025,9397,32.3652,32.44,32.35,32.4025,9397,0.0,1.0
2024-11-11,32.3964,32.53,32.35,32.53,12288,32.3964,32.53,32.35,32.53,12288,0.0,1.0
2024-11-12,32.3802,32.45,32.3,32.3,18593,32.3802,32.45,32.3,32.3,18593,0.0,1.0
2024-11-13,32.4299,32.47,32.35,32.4293,16736,32.4299,32.47,32.35,32.4293,16736,0.0,1.0
2024-11-14,32.3357,32.48,32.3357,32.45,24944,32.3357,32.48,32.3357,32.45,24944,0.0,1.0
2024-11-15,32.14,32.28,32.0713,32.17,21309,32.14,32.28,32.0713,32.17,21309,0.0,1.0
2024-11-18,32.1902,32.2797,32.1316,32.2,11585,32.1902,32.2797,32.1316,32.2,11585,0.0,1.0
2024-11-19,32.18,32.28,32.05,32.06,30436,32.18,32.28,32.05,32.06,30436,0.0,1.0
2024-11-20,32.22,32.27,32.07,32.13,17772,32.22,32.27,32.07,32.13,17772,0.0,1.0
2024-11-21,32.38,32.38,32.2,32.25,103569,32.38,32.38,32.2,32.25,103569,0.0,1.0
2024-11-22,32.43,32.45,32.32,32.32,92481,32.43,32.45,32.32,32.32,92481,0.0,1.0
2024-11-25,32.473,32.51,32.415,32.51,13419,32.473,32.51,32.415,32.51,13419,0.0,1.0
2024-11-26,32.5551,32.5899,32.42,32.4201,23707,32.5551,32.5899,32.42,32.4201,23707,0.0,1.0
2024-11-27,32.46,32.5586,32.39,32.39,51598,32.46,32.5586,32.39,32.39,51598,0.0,1.0
2024-11-29,32.585,33.61,32.5,33.61,19959,32.585,33.61,32.5,33.61,19959,0.0,1.0
2024-12-02,32.57,32.6691,32.48,32.48,20298,32.57,32.6691,32.48,32.48,20298,0.0,1.0
2024-12-03,32.6398,32.6999,32.54,32.55,49003,32.6398,32.6999,32.54,32.55,49003,0.0,1.0
2024-12-04,32.64,32.73,32.61,32.61,17984,32.64,32.73,32.61,32.61,17984,0.0,1.0
2024-12-05,32.705,32.76,32.6306,32.76,30405,32.705,32.76,32.6306,32.76,30405,0.0,1.0
2024-12-06,32.66,32.76,32.65,32.65,9305,32.66,32.76,32.65,32.65,9305,0.0,1.0
2024-12-09,32.69,32.75,32.61,32.75,12332,32.69,32.75,32.61,32.75,12332,0.0,1.0
2024-12-10,32.6204,32.72,32.5898,32.65,14458,32.6204,32.72,32.5898,32.65,14458,0.0,1.0
2024-12-11,32.7348,32.8,32.68,32.8,39787,32.7348,32.8,32.68,32.8,39787,0.0,1.0
2024-12-12,32.6802,32.75,32.6,32.72,43215,32.6802,32.75,32.6,32.72,43215,0.0,1.0
2024-12-13,32.6514,32.7,32.56,32.6923,9585,32.6514,32.7,32.56,32.6923,9585,0.0,1.0
2024-12-16,32.75,32.81,32.64,32.81,13207,32.75,32.81,32.64,32.81,13207,0.0,1.0
2024-12-17,32.68,32.76,32.5924,32.76,20225,32.68,32.76,32.5924,32.76,20225,0.0,1.0
2024-12-18,32.16,32.76,32.1201,32.76,17683,32.16,32.76,32.1201,32.76,17683,0.0,1.0
2024-12-19,32.1764,32.3116,32.121,32.27,21752,32.1764,32.3116,32.121,32.27,21752,0.0,1.0
2024-12-20,32.3652,32.48,31.92,31.92,15745,32.3652,32.48,31.92,31.92,15745,0.0,1.0
2024-12-23,32.4937,32.52,32.3,32.355,17683,32.4937,32.52,32.3,32.355,17683,0.0,1.0
2024-12-24,32.6682,32.679,32.613,32.669,2994,32.6682,32.679,32.613,32.669,2994,0.0,1.0
2024-12-26,32.7099,32.74,32.53,32.53,7475,32.7099,32.74,32.53,32.53,7475,0.0,1.0
2024-12-27,32.5111,32.6394,32.4309,32.63,11224,32.5111,32.6394,32.4309,32.63,11224,0.0,1.0
2024-12-30,32.3666,32.49,32.24,32.297,21963,32.3666,32.49,32.24,32.297,21963,0.0,1.0
2024-12-31,32.3007,32.52,32.2571,32.52,17159,32.3007,32.52,32.2571,32.52,17159,0.0,1.0
2025-01-02,32.2841,32.42,32.125,32.369,38789,32.2841,32.42,32.125,32.369,38789,0.0,1.0
2025-01-03,32.5197,32.57,32.34,32.47,204282,32.5197,32.57,32.34,32.47,204282,0.0,1.0
2025-01-06,32.65,32.78,32.5502,32.67,146412,32.65,32.78,32.5502,32.67,146412,0.0,1.0
2025-01-07,32.3698,32.75,32.36,32.6,131724,32.3698,32.75,32.36,32.6,131724,0.0,1.0
2025-01-08,32.38,32.4899,32.27,32.27,38083,32.38,32.4899,32.27,32.27,38083,0.0,1.0
2025-01-10,32.18,32.43,32.01,32.43,55913,32.18,32.43,32.01,32.43,55913,0.0,1.0
2025-01-13,32.1693,32.2,31.975,31.975,14685,32.1693,32.2,31.975,31.975,14685,0.0,1.0
2025-01-14,32.15,32.32,32.085,32.21,9461,32.15,32.32,32.085,32.21,9461,0.0,1.0
2025-01-15,32.58,32.6299,32.43,32.54,26018,32.58,32.6299,32.43,32.54,26018,0.0,1.0
2025-01-16,32.5342,32.66,32.5,32.61,29974,32.5342,32.66,32.5,32.61,29974,0.0,1.0
2025-01-17,32.7483,32.83,32.62,32.71,41654,32.7483,32.83,32.62,32.71,41654,0.0,1.0
2025-01-21,32.93,32.99,32.73,32.99,36840,32.93,32.99,32.73,32.99,36840,0.0,1.0
2025-01-22,33.03,33.06,32.8914,32.8914,28494,33.03,33.06,32.8914,32.8914,28494,0.0,1.0
2025-01-23,33.02,33.1,32.88,32.88,15359,33.02,33.1,32.88,32.88,15359,0.0,1.0
2025-01-24,33.07,33.19,32.9869,33.19,18153,33.07,33.19,32.9869,33.19,18153,0.0,1.0
2025-01-27,32.84,32.84,32.706,32.725,25914,32.84,32.84,32.706,32.725,25914,0.0,1.0
2025-01-28,33.01,33.0299,32.79,32.95,82955,33.01,33.0299,32.79,32.95,82955,0.0,1.0
2025-01-29,32.93,33.04,32.8,33.04,41738,32.93,33.04,32.8,33.04,41738,0.0,1.0
2025-01-30,33.03,33.08,32.8901,33.05,64607,33.03,33.08,32.8901,33.05,64607,0.0,1.0
2025-01-31,32.92,33.17,32.83,33.17,15751,32.92,33.17,32.83,33.17,15751,0.0,1.0
2025-02-03,32.78,32.8899,32.54,32.62,21824,32.78,32.8899,32.54,32.62,21824,0.0,1.0
2025-02-04,32.85,32.97,32.76,32.76,16761,32.85,32.97,32.76,32.76,16761,0.0,1.0
2025-02-05,32.9625,33.01,32.8215,32.91,19029,32.9625,33.01,32.8215,32.91,19029,0.0,1.0
2025-02-06,33.01,33.11,32.98,32.99,37369,33.01,33.11,32.98,32.99,37369,0.0,1.0
2025-02-07,32.83,33.13,32.83,33.13,25156,32.83,33.13,32.83,33.13,25156,0.0,1.0
2025-02-10,33.08,33.0899,32.9823,33.02,15813,33.08,33.0899,32.9823,33.02,15813,0.0,1.0
2025-02-11,33.09,33.1199,32.99,33.03,23686,33.09,33.1199,32.99,33.03,23686,0.0,1.0
2025-02-12,33.02,33.05,32.87,32.95,28181,33.02,33.05,32.87,32.95,28181,0.0,1.0
2025-02-13,33.22,33.22,32.9501,33.13,8288,33.22,33.22,32.9501,33.13,8288,0.0,1.0
2025-02-14,33.23,33.25,33.1323,33.19,68236,33.23,33.25,33.1323,33.19,68236,0.0,1.0
2025-02-18,33.17,33.33,33.1201,33.33,39425,33.17,33.33,33.1201,33.33,39425,0.0,1.0
2025-02-19,33.33,33.33,33.22,33.31,11561,33.33,33.33,33.22,33.31,11561,0.0,1.0
2025-02-20,33.27,33.36,33.1425,33.36,51363,33.27,33.36,33.1425,33.36,51363,0.0,1.0
2025-02-21,32.94,33.25,32.83,33.1508,24214,32.94,33.25,32.83,33.1508,24214,0.0,1.0
2025-02-24,32.86,33.0313,32.73,32.92,19924,32.86,33.0313,32.73,32.92,19924,0.0,1.0
2025-02-25,32.7,32.82,32.6,32.72,16756,32.7,32.82,32.6,32.72,16756,0.0,1.0
2025-02-26,32.76,32.93,32.6193,32.89,37165,32.76,32.93,32.6193,32.89,37165,0.0,1.0
2025-02-27,32.4,32.8299,32.4,32.82,30012,32.4,32.8299,32.4,32.82,30012,0.0,1.0
2025-02-28,32.707,32.707,32.21,32.38,27854,32.707,32.707,32.21,32.38,27854,0.0,1.0
2025-03-03,32.35,32.76,32.23,32.6646,21386,32.35,32.76,32.23,32.6646,21386,0.0,1.0
2025-03-04,32.01,32.3864,31.82,32.17,185718,32.01,32.3864,31.82,32.17,185718,0.0,1.0
2025-03-05,32.33,32.4399,31.9518,32.07,29309,32.33,32.4399,31.9518,32.07,29309,0.0,1.0
2025-03-06,31.93,32.17,31.82,32.0299,15944,31.93,32.17,31.82,32.0299,15944,0.0,1.0
2025-03-07,32.1,32.1,31.6601,31.89,47648,32.1,32.1,31.6601,31.89,47648,0.0,1.0
2025-03-10,31.44,31.74,31.28,31.74,22647,31.44,31.74,31.28,31.74,22647,0.0,1.0
2025-03-11,31.29,31.4878,31.0301,31.2981,88188,31.29,31.4878,31.0301,31.2981,88188,0.0,1.0
2025-03-12,31.41,31.55,31.151,31.43,31606,31.41,31.55,31.151,31.43,31606,0.0,1.0
2025-03-13,31.06,31.42,30.94,31.42,20738,31.06,31.42,30.94,31.42,20738,0.0,1.0
2025-03-14,31.55,31.55,31.15,31.3,41852,31.55,31.55,31.15,31.3,41852,0.0,1.0
2025-03-17,31.63,31.8186,31.4901,31.6383,18917,31.63,31.8186,31.4901,31.6383,18917,0.0,1.0
2025-03-18,31.38,31.5198,31.35,31.46,35129,31.38,31.5198,31.35,31.46,35129,0.0,1.0
2025-03-19,31.71,31.73,31.5001,31.61,9233,31.71,31.73,31.5001,31.61,9233,0.0,1.0
2025-03-20,31.57,31.7699,31.53,31.67,6573,31.57,31.7699,31.53,31.67,6573,0.0,1.0
2025-03-21,31.6024,31.63,31.37,31.38,22247,31.6024,31.63,31.37,31.38,22247,0.0,1.0
2025-03-24,32.0781,32.0781,31.93,31.93,10097,32.0781,32.0781,31.93,31.93,10097,0.0,1.0
2025-03-25,32.14,32.17,32.0101,32.1299,24831,32.14,32.17,32.0101,32.1299,24831,0.0,1.0
2025-03-26,31.86,32.02,31.7532,31.9611,17918,31.86,32.02,31.7532,31.9611,17918,0.0,1.0
2025-03-27,31.7975,31.9399,31.7448,31.815,41660,31.7975,31.9399,31.7448,31.815,41660,0.0,1.0
2025-03-28,31.3,31.65,31.21,31.65,17253,31.3,31.65,31.21,31.65,17253,0.0,1.0
2025-03-31,31.42,31.49,30.87,30.89,39536,31.42,31.49,30.87,30.89,39536,0.0,1.0
2025-04-01,31.52,31.6,31.27,31.42,34406,31.52,31.6,31.27,31.42,34406,0.0,1.0
2025-04-02,31.6718,31.78,31.395,31.395,42963,31.6718,31.78,31.395,31.395,42963,0.0,1.0
2025-04-03,30.46,30.8709,30.46,30.65,35156,30.46,30.8709,30.46,30.65,35156,0.0,1.0
2025-04-04,29.21,30.1,29.1221,30.1,90727,29.21,30.1,29.1221,30.1,90727,0.0,1.0
2025-04-07,29.103,29.8,28.23,28.4313,53296,29.103,29.8,28.23,28.4313,53296,0.0,1.0
2025-04-08,28.7474,29.94,28.5201,29.76,45208,28.7474,29.94,28.5201,29.76,45208,0.0,1.0
2025-04-09,30.79,30.83,28.72,28.83,19356,30.79,30.83,28.72,28.83,19356,0.0,1.0
2025-04-10,29.9455,30.2346,29.3732,30.105,28394,29.9455,30.2346,29.3732,30.105,28394,0.0,1.0
2025-04-11,30.25,30.4283,29.73,29.73,15208,30.25,30.4283,29.73,29.73,15208,0.0,1.0
2025-04-14,30.44,30.7,30.3979,30.61,49352,30.44,30.7,30.3979,30.61,49352,0.0,1.0
2025-04-15,30.43,30.7399,30.3904,30.42,28374,30.43,30.7399,30.3904,30.42,28374,0.0,1.0
2025-04-16,29.995,30.345,29.75,30.2744,17232,29.995,30.345,29.75,30.2744,17232,0.0,1.0
2025-04-17,30.0417,30.25,29.91,30.075,8276,30.0417,30.25,29.91,30.075,8276,0.0,1.0
2025-04-21,29.59,29.94,29.29,29.94,26161,29.59,29.94,29.29,29.94,26161,0.0,1.0
2025-04-22,30.02,30.2099,29.68,29.68,80394,30.02,30.2099,29.68,29.68,80394,0.0,1.0
2025-04-23,30.46,30.8597,30.3067,30.77,25875,30.46,30.8597,30.3067,30.77,25875,0.0,1.0
2025-04-24,30.91,30.9399,30.36,30.63,19419,30.91,30.9399,30.36,30.63,19419,0.0,1.0
2025-04-25,31.0374,31.11,30.7301,30.7936,41128,31.0374,31.11,30.7301,30.7936,41128,0.0,1.0
2025-04-28,31.0,31.1472,30.7701,30.96,22781,31.0,31.1472,30.7701,30.96,22781,0.0,1.0
2025-04-29,31.28,31.28,31.03,31.0881,11976,31.28,31.28,31.03,31.0881,11976,0.0,1.0
2025-04-30,31.2369,31.2369,30.7604,30.7799,23632,31.2369,31.2369,30.7604,30.7799,23632,0.0,1.0
2025-05-01,31.3816,31.4901,31.3701,31.405,9190,31.3816,31.4901,31.3701,31.405,9190,0.0,1.0
2025-05-02,31.62,31.77,31.46,31.46,30383,31.62,31.77,31.46,31.46,30383,0.0,1.0
2025-05-05,31.59,31.7299,31.44,31.64,42006,31.59,31.7299,31.44,31.64,42006,0.0,1.0
2025-05-06,31.31,31.5299,31.18,31.18,14605,31.31,31.5299,31.18,31.18,14605,0.0,1.0
2025-05-07,31.38,31.5176,31.21,31.29,45754,31.38,31.5176,31.21,31.29,45754,0.0,1.0
2025-05-08,31.54,31.8,31.46,31.47,20418,31.54,31.8,31.46,31.47,20418,0.0,1.0
2025-05-09,31.5001,31.76,31.4601,31.63,52320,31.5001,31.76,31.4601,31.63,52320,0.0,1.0
2025-05-12,32.28,32.38,32.06,32.13,58204,32.28,32.38,32.06,32.13,58204,0.0,1.0
2025-05-13,32.45,32.6599,32.4,32.4,22646,32.45,32.6599,32.4,32.4,22646,0.0,1.0
2025-05-14,32.46,32.59,32.41,32.57,38803,32.46,32.59,32.41,32.57,38803,0.0,1.0
2025-05-15,32.6207,32.7199,32.39,32.4,21505,32.6207,32.7199,32.39,32.4,21505,0.0,1.0
2025-05-16,32.84,32.84,32.6401,32.76,10252,32.84,32.84,32.6401,32.76,10252,0.0,1.0
2025-05-19,32.74,32.89,32.595,32.64,157373,32.74,32.89,32.595,32.64,157373,0.0,1.0
2025-05-20,32.69,32.81,32.6,32.74,184851,32.69,32.81,32.6,32.74,184851,0.0,1.0
2025-05-21,32.3,32.7699,32.28,32.62,31502,32.3,32.7699,32.28,32.62,31502,0.0,1.0
2025-05-22,32.39,32.5,32.23,32.4199,30258,32.39,32.5,32.23,32.4199,30258,0.0,1.0
2025-05-23,32.25,32.35,32.03,32.03,8431,32.25,32.35,32.03,32.03,8431,0.0,1.0
2025-05-27,32.6452,32.66,32.57,32.62,20675,32.6452,32.66,32.57,32.62,20675,0.0,1.0
2025-05-28,32.59,32.74,32.545,32.66,22896,32.59,32.74,32.545,32.66,22896,0.0,1.0
2025-05-29,32.625,32.6799,32.53,32.62,14497,32.625,32.6799,32.53,32.62,14497,0.0,1.0
2025-05-30,32.7,32.71,32.379,32.71,19102,32.7,32.71,32.379,32.71,19102,0.0,1.0
2025-06-02,32.79,32.79,32.51,32.5599,41787,32.79,32.79,32.51,32.5599,41787,0.0,1.0
2025-06-03,32.93,32.952827,32.76,32.86,17599,32.93,32.952827,32.76,32.86,17599,0.0,1.0
2025-06-04,32.94,33.0196,32.81,32.99,54672,32.94,33.0196,32.81,32.99,54672,0.0,1.0
2025-06-05,32.7464,33.01,32.7464,32.82,25873,32.7464,33.01,32.7464,32.82,25873,0.0,1.0
2025-06-06,33.004,33.06,32.9232,33.0276,28727,33.004,33.06,32.9232,33.0276,28727,0.0,1.0
2025-06-09,33.0599,33.06,32.98,33.0,8532,33.0599,33.06,32.98,33.0,8532,0.0,1.0
2025-06-10,33.18,33.23,33.0102,33.06,20807,33.18,33.23,33.0102,33.06,20807,0.0,1.0
2025-06-11,33.12,33.2388,33.0,33.2,9217,33.12,33.2388,33.0,33.2,9217,0.0,1.0
2025-06-12,33.25,33.25,32.9,32.9,19940,33.25,33.25,32.9,32.9,19940,0.0,1.0
2025-06-13,32.94,33.1399,32.84,33.0,15294,32.94,33.1399,32.84,33.0,15294,0.0,1.0
2025-06-16,33.13,33.24,33.08,33.18,26634,33.13,33.24,33.08,33.18,26634,0.0,1.0
2025-06-17,32.925,33.17,32.9145,33.17,23192,32.925,33.17,32.9145,33.17,23192,0.0,1.0
2025-06-18,32.98,33.12,32.935,32.98,24693,32.98,33.12,32.935,32.98,24693,0.0,1.0
2025-06-20,32.93,33.07,32.815,33.06,16860,32.93,33.07,32.815,33.06,16860,0.0,1.0
2025-06-23,33.17,33.17,32.92,32.92,15313,33.17,33.17,32.92,32.92,15313,0.0,1.0
2025-06-24,33.46,33.47,33.2506,33.4,7022,33.46,33.47,33.2506,33.4,7022,0.0,1.0
2025-06-25,33.45,33.54,33.33,33.54,58953,33.45,33.54,33.33,33.54,58953,0.0,1.0
2025-06-26,33.54,33.6399,33.4504,33.55,12699,33.54,33.6399,33.4504,33.55,12699,0.0,1.0
2025-06-27,33.65,33.8099,33.51,33.51,23416,33.65,33.8099,33.51,33.51,23416,0.0,1.0
2025-06-30,33.88,33.95,33.6801,33.71,26604,33.88,33.95,33.6801,33.71,26604,0.0,1.0
2025-07-01,33.86,33.89,33.7155,33.89,22069,33.86,33.89,33.7155,33.89,22069,0.0,1.0
2025-07-02,33.95,33.95,33.74,33.74,23061,33.95,33.95,33.74,33.74,23061,0.0,1.0
2025-07-03,34.1,34.1399,33.93,34.09,18747,34.1,34.1399,33.93,34.09,18747,0.0,1.0
2025-07-07,33.95,34.11,33.8095,34.11,25541,33.95,34.11,33.8095,34.11,25541,0.0,1.0
2025-07-08,33.95,33.9999,33.83,33.97,13547,33.95,33.9999,33.83,33.97,13547,0.0,1.0
2025-07-09,34.09,34.155,33.9,34.11,34126,34.09,34.155,33.9,34.11,34126,0.0,1.0
2025-07-10,34.15,34.18,34.0,34.08,16418,34.15,34.18,34.0,34.08,16418,0.0,1.0
2025-07-11,34.05,34.12,34.0021,34.079,9816,34.05,34.12,34.0021,34.079,9816,0.0,1.0
2025-07-14,34.0646,34.1266,34.01,34.01,10411,34.0646,34.1266,34.01,34.01,10411,0.0,1.0
2025-07-15,34.0,34.42,33.95,34.13,24168,34.0,34.42,33.95,34.13,24168,0.0,1.0
2025-07-16,34.1,34.12,33.93,33.96,22054,34.1,34.12,33.93,33.96,22054,0.0,1.0
2025-07-17,34.14,34.25,33.95,33.95,17923,34.14,34.25,33.95,33.95,17923,0.0,1.0
2025-07-18,34.15,34.238,34.11,34.1708,12735,34.15,34.238,34.11,34.1708,12735,0.0,1.0
2025-07-21,34.18,34.3895,34.18,34.25,23605,34.18,34.3895,34.18,34.25,23605,0.0,1.0
2025-07-22,34.1908,34.3199,34.13,34.175,23607,34.1908,34.3199,34.13,34.175,23607,0.0,1.0
2025-07-23,34.48,34.48,34.269426,34.41,19782,34.48,34.48,34.269426,34.41,19782,0.0,1.0
2025-07-24,34.48,34.54,34.4101,34.5299,15123,34.48,34.54,34.4101,34.5299,15123,0.0,1.0
2025-07-25,34.58,34.61,34.45,34.495,6697,34.58,34.61,34.45,34.495,6697,0.0,1.0
2025-07-28,34.6,34.655,34.4711,34.6,30145,34.6,34.655,34.4711,34.6,30145,0.0,1.0
2025-07-29,34.55,34.71,34.4401,34.71,15768,34.55,34.71,34.4401,34.71,15768,0.0,1.0
2025-07-30,34.52,34.6,34.4,34.519124,7529,34.52,34.6,34.4,34.519124,7529,0.0,1.0
2025-07-31,34.45,34.69,34.3701,34.68,35473,34.45,34.69,34.3701,34.68,35473,0.0,1.0
2025-08-01,34.09,34.33,33.9255,34.33,59488,34.09,34.33,33.9255,34.33,59488,0.0,1.0
2025-08-04,34.44,34.44,34.27,34.33,17869,34.44,34.44,34.27,34.33,17869,0.0,1.0
2025-08-05,34.34,34.4513,34.2301,34.425,27118,34.34,34.4513,34.2301,34.425,27118,0.0,1.0
2025-08-06,34.41,34.5499,34.3,34.3,25581,34.41,34.5499,34.3,34.3,25581,0.0,1.0
2025-08-07,34.39,34.64,34.28,34.53,22664,34.39,34.64,34.28,34.53,22664,0.0,1.0
2025-08-08,34.586,34.64,34.53,34.64,54418,34.586,34.64,34.53,34.64,54418,0.0,1.0
2025-08-11,34.51,34.7235,34.51,34.634,14712,34.51,34.7235,34.51,34.634,14712,0.0,1.0
2025-08-12,34.7851,34.8385,34.67,34.7099,8309,34.7851,34.8385,34.67,34.7099,8309,0.0,1.0
2025-08-13,34.83,34.9299,34.771,34.875,36843,34.83,34.9299,34.771,34.875,36843,0.0,1.0
2025-08-14,34.93,34.95,34.79,34.81,19578,34.93,34.95,34.79,34.81,19578,0.0,1.0
2025-08-15,34.89,34.95,34.82,34.94,9507,34.89,34.95,34.82,34.94,9507,0.0,1.0
2025-08-18,34.9,34.92,34.7801,34.92,49416,34.9,34.92,34.7801,34.92,49416,0.0,1.0
2025-08-19,34.675,34.8984,34.646,34.8984,17739,34.675,34.8984,34.646,34.8984,17739,0.0,1.0
2025-08-20,34.66,34.7645,34.5201,34.6,14540,34.66,34.7645,34.5201,34.6,14540,0.0,1.0
2025-08-21,34.64,34.75,34.56,34.75,9280,34.64,34.75,34.56,34.75,9280,0.0,1.0
2025-08-22,35.0,35.09,34.6244,34.6244,33666,35.0,35.09,34.6244,34.6244,33666,0.0,1.0
2025-08-25,34.91,34.98,34.8556,34.89,17025,34.91,34.98,34.8556,34.89,17025,0.0,1.0
2025-08-26,35.03,35.03,34.8143,34.98,12146,35.03,35.03,34.8143,34.98,12146,0.0,1.0
2025-08-27,35.05,35.08,34.955,35.06,19342,35.05,35.08,34.955,35.06,19342,0.0,1.0
2025-08-28,35.02,35.13,34.9401,35.04,17956,35.02,35.13,34.9401,35.04,17956,0.0,1.0
2025-08-29,34.915,35.03,34.8501,35.03,115512,34.915,35.03,34.8501,35.03,115512,0.0,1.0
2025-09-02,34.85,34.86,34.6055,34.72,44787,34.85,34.86,34.6055,34.72,44787,0.0,1.0
2025-09-03,34.86,34.95,34.8101,34.9035,14938,34.86,34.95,34.8101,34.9035,14938,0.0,1.0
2025-09-04,35.15,35.1692,34.96,35.09,26928,35.15,35.1692,34.96,35.09,26928,0.0,1.0
2025-09-05,35.09,35.205,34.97,35.205,23372,35.09,35.205,34.97,35.205,23372,0.0,1.0
2025-09-08,35.08,35.19,35.04,35.04,20424,35.08,35.19,35.04,35.04,20424,0.0,1.0
2025-09-09,35.23,35.23,35.07,35.0701,12131,35.23,35.23,35.07,35.0701,12131,0.0,1.0
2025-09-10,35.28,35.34,35.18,35.265,26991,35.28,35.34,35.18,35.265,26991,0.0,1.0
2025-09-11,35.35,35.46,35.24,35.24,17727,35.35,35.46,35.24,35.24,17727,0.0,1.0
2025-09-12,35.42,35.49,35.3211,35.49,29704,35.42,35.49,35.3211,35.49,29704,0.0,1.0
2025-09-15,35.42,35.519,35.38,35.38,7536,35.42,35.519,35.38,35.38,7536,0.0,1.0
2025-09-16,35.4643,35.4984,35.4,35.48,8519,35.4643,35.4984,35.4,35.48,8519,0.0,1.0
2025-09-17,35.4235,35.5092,35.3401,35.47,20170,35.4235,35.5092,35.3401,35.47,20170,0.0,1.0
2025-09-18,35.505,35.6,35.45,35.49,20901,35.505,35.6,35.45,35.49,20901,0.0,1.0
2025-09-19,35.63,35.6489,35.45,35.59,12953,35.63,35.6489,35.45,35.59,12953,0.0,1.0
2025-09-22,35.64,35.69,35.52,35.56,15287,35.64,35.69,35.52,35.56,15287,0.0,1.0
2025-09-23,35.5987,35.71,35.465,35.71,13289,35.5987,35.71,35.465,35.71,13289,0.0,1.0
2025-09-24,35.4832,35.66,35.42,35.66,11901,35.4832,35.66,35.42,35.66,11901,0.0,1.0
2025-09-25,35.48,35.5199,35.3,35.3,11753,35.48,35.5199,35.3,35.3,11753,0.0,1.0
2025-09-26,35.64,35.64,35.42,35.42,21226,35.64,35.64,35.42,35.42,21226,0.0,1.0
2025-09-29,35.6204,35.69,35.54,35.646,8918,35.6204,35.69,35.54,35.646,8918,0.0,1.0
2025-09-30,35.74,35.74,35.58,35.74,21755,35.74,35.74,35.58,35.74,21755,0.0,1.0
2025-10-01,35.8,35.81,35.63,35.71,134370,35.8,35.81,35.63,35.71,134370,0.0,1.0
2025-10-02,35.81,35.92,35.7,35.92,29503,35.81,35.92,35.7,35.92,29503,0.0,1.0
2025-10-03,35.82,35.93,35.67,35.93,25104,35.82,35.93,35.67,35.93,25104,0.0,1.0
2025-10-06,35.82,35.8985,35.7476,35.77,30331,35.82,35.8985,35.7476,35.77,30331,0.0,1.0
2025-10-07,35.76,35.8592,35.71,35.75,18446,35.76,35.8592,35.71,35.75,18446,0.0,1.0
2025-10-08,35.8221,35.88,35.69,35.69,19470,35.8221,35.88,35.69,35.69,19470,0.0,1.0
2025-10-09,35.83,35.84,35.6808,35.83,16873,35.83,35.84,35.6808,35.83,16873,0.0,1.0
2025-10-10,35.32,35.8991,35.2672,35.89,14980,35.32,35.8991,35.2672,35.89,14980,0.0,1.0
2025-10-13,35.572,35.66,35.4744,35.47568,42014,35.572,35.66,35.4744,35.47568,42014,0.0,1.0
2025-10-14,35.6,35.6899,35.271,35.4,22333,35.6,35.6899,35.271,35.4,22333,0.0,1.0
2025-10-15,35.67,35.83,35.505,35.83,19932,35.67,35.83,35.505,35.83,19932,0.0,1.0
2025-10-16,35.52,35.75,35.3301,35.71,17297,35.52,35.75,35.3301,35.71,17297,0.0,1.0
2025-10-17,35.57,35.67,35.35,35.35,9324,35.57,35.67,35.35,35.35,9324,0.0,1.0
2025-10-20,35.8,35.9,35.78,35.78,12656,35.8,35.9,35.78,35.78,12656,0.0,1.0
2025-10-21,35.81,35.9587,35.81,35.8773,12374,35.81,35.9587,35.81,35.8773,12374,0.0,1.0
2025-10-22,35.797,35.875,35.6926,35.875,12807,35.797,35.875,35.6926,35.875,12807,0.0,1.0
2025-10-23,35.96,35.98,35.7605,35.7605,8467,35.96,35.98,35.7605,35.7605,8467,0.0,1.0
2025-10-24,36.08,36.125,35.9801,36.0542,7730,36.08,36.125,35.9801,36.0542,7730,0.0,1.0
2025-10-27,36.1752,36.22,36.1001,36.1626,11226,36.1752,36.22,36.1001,36.1626,11226,0.0,1.0
2025-10-28,36.1612,36.36,36.13,36.36,23195,36.1612,36.36,36.13,36.36,23195,0.0,1.0
2025-10-29,36.1913,36.27,36.14,36.25,8646,36.1913,36.27,36.14,36.25,8646,0.0,1.0
2025-10-30,36.058,36.1993,36.0549,36.115,13373,36.058,36.1993,36.0549,36.115,13373,0.0,1.0
2025-10-31,36.04,36.2,36.02,36.179,43187,36.04,36.2,36.02,36.179,43187,0.0,1.0
2025-11-03,36.17,36.18,36.0,36.0,154215,36.17,36.18,36.0,36.0,154215,0.0,1.0
2025-11-04,35.97,36.055,35.87,35.94,61052,35.97,36.055,35.87,35.94,61052,0.0,1.0
2025-11-05,36.07,36.1289,35.94,35.94,25152,36.07,36.1289,35.94,35.94,25152,0.0,1.0
2025-11-06,35.85,36.04,35.77,36.04,441651,35.85,36.04,35.77,36.04,441651,0.0,1.0
2025-11-07,35.78,35.83,35.55,35.7,68833,35.78,35.83,35.55,35.7,68833,0.0,1.0
2025-11-10,36.16,36.18,35.9812,36.12,84730,36.16,36.18,35.9812,36.12,84730,0.0,1.0
2025-11-11,36.1,36.2099,36.04,36.04,20326,36.1,36.2099,36.04,36.04,20326,0.0,1.0
2025-11-12,36.1646,36.2,36.125,36.2,12250,36.1646,36.2,36.125,36.2,12250,0.0,1.0
2025-11-13,35.86,36.22,35.81,36.22,16635,35.86,36.22,35.81,36.22,16635,0.0,1.0
2025-11-14,35.88,36.0,35.7,35.71,14008,35.88,36.0,35.7,35.71,14008,0.0,1.0
2025-11-17,35.68,35.91,35.5801,35.9,14789,35.68,35.91,35.5801,35.9,14789,0.0,1.0
2025-11-18,35.49,35.63,35.36,35.48,109043,35.49,35.63,35.36,35.48,109043,0.0,1.0
2025-11-19,35.52,35.6,35.4785,35.6,7879,35.52,35.6,35.4785,35.6,7879,0.0,1.0
2025-11-20,35.19,35.92,35.19,35.77,19992,35.19,35.92,35.19,35.77,19992,0.0,1.0
2025-11-21,35.45,35.64,35.21,35.33,25791,35.45,35.64,35.21,35.33,25791,0.0,1.0
2025-11-24,35.78,35.8365,35.6,35.6,20390,35.78,35.8365,35.6,35.6,20390,0.0,1.0
2025-11-25,35.98,36.1,35.74,35.75,25198,35.98,36.1,35.74,35.75,25198,0.0,1.0
2025-11-26,36.1787,36.28,36.1073,36.17,16247,36.1787,36.28,36.1073,36.17,16247,0.0,1.0