date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-21,20.1098,20.13,20.1098,20.13,100,20.1098,20.13,20.1098,20.13,100,0.0,1.0
2021-01-22,20.0439,20.1,20.0439,20.0999,1221,20.0439,20.1,20.0439,20.0999,1221,0.0,1.0
2021-01-25,20.035,20.07,20.025,20.07,1691,20.035,20.07,20.025,20.07,1691,0.0,1.0
2021-01-26,20.0283,20.0283,20.0283,20.0283,67,20.0283,20.0283,20.0283,20.0283,67,0.0,1.0
2021-01-27,19.8583,19.94,19.8583,19.89,10195,19.8583,19.94,19.8583,19.89,10195,0.0,1.0
2021-01-28,19.9367,20.02,19.9367,19.98,4288,19.9367,20.02,19.9367,19.98,4288,0.0,1.0
2021-01-29,19.8581,19.91,19.8201,19.91,1256,19.8581,19.91,19.8201,19.91,1256,0.0,1.0
2021-02-01,19.9436,19.99,19.9436,19.97,352,19.9436,19.99,19.9436,19.97,352,0.0,1.0
2021-02-02,20.0498,20.06,20.03,20.03,3368,20.0498,20.06,20.03,20.03,3368,0.0,1.0
2021-02-03,20.065,20.08,20.065,20.08,3485,20.065,20.08,20.065,20.08,3485,0.0,1.0
2021-02-04,20.071,20.12,20.071,20.12,2957,20.071,20.12,20.071,20.12,2957,0.0,1.0
2021-02-05,20.11,20.14,20.11,20.13,28729,20.11,20.14,20.11,20.13,28729,0.0,1.0
2021-02-08,20.13,20.14,20.13,20.1396,598,20.13,20.14,20.13,20.1396,598,0.0,1.0
2021-02-09,20.1202,20.13,20.1202,20.13,590,20.1202,20.13,20.1202,20.13,590,0.0,1.0
2021-02-10,20.115,20.14,20.11,20.12,8109,20.115,20.14,20.11,20.12,8109,0.0,1.0
2021-02-11,20.135,20.16,20.13,20.14,29232,20.135,20.16,20.13,20.14,29232,0.0,1.0
2021-02-12,20.1652,20.19,20.11,20.1101,221753,20.1652,20.19,20.11,20.1101,221753,0.0,1.0
2021-02-16,20.1432,20.17,20.1432,20.15,15725,20.1432,20.17,20.1432,20.15,15725,0.0,1.0
2021-02-17,20.145,20.17,20.125,20.14,34688,20.145,20.17,20.125,20.14,34688,0.0,1.0
2021-02-18,20.125,20.15,20.115,20.1234,23780,20.125,20.15,20.115,20.1234,23780,0.0,1.0
2021-02-19,20.16,20.2299,20.125,20.17,235184,20.16,20.2299,20.125,20.17,235184,0.0,1.0
2021-02-22,20.135,20.19,20.135,20.18,43960,20.135,20.19,20.135,20.18,43960,0.0,1.0
2021-02-23,20.14,20.198,20.085,20.1,107313,20.14,20.198,20.085,20.1,107313,0.0,1.0
2021-02-24,20.2,20.22,20.155,20.16,33897,20.2,20.22,20.155,20.16,33897,0.0,1.0
2021-02-25,20.048,20.1999,20.01,20.1999,19482,20.048,20.1999,20.01,20.1999,19482,0.0,1.0
2021-02-26,20.0644,20.13,20.03,20.03,3677,20.0644,20.13,20.03,20.03,3677,0.0,1.0
2021-03-01,20.1803,20.22,20.18,20.18,2560,20.1803,20.22,20.18,20.18,2560,0.0,1.0
2021-03-02,20.1489,20.21,20.1489,20.16,7943,20.1489,20.21,20.1489,20.16,7943,0.0,1.0
2021-03-03,20.0937,20.16,20.0937,20.16,2350,20.0937,20.16,20.0937,20.16,2350,0.0,1.0
2021-03-04,19.9798,20.1194,19.89,20.1,12003,19.9798,20.1194,19.89,20.1,12003,0.0,1.0
2021-03-05,20.101,20.101,19.98,20.06,10532,20.101,20.101,19.98,20.06,10532,0.0,1.0
2021-03-08,20.0945,20.17,20.09,20.1699,1377,20.0945,20.17,20.09,20.1699,1377,0.0,1.0
2021-03-09,20.1459,20.23,20.07,20.07,8425,20.1459,20.23,20.07,20.07,8425,0.0,1.0
2021-03-10,20.1798,20.24,20.153,20.153,22354,20.1798,20.24,20.153,20.153,22354,0.0,1.0
2021-03-11,20.3,20.3,20.235,20.25,62139,20.3,20.3,20.235,20.25,62139,0.0,1.0
2021-03-12,20.2517,20.28,20.14,20.14,9684,20.2517,20.28,20.14,20.14,9684,0.0,1.0
2021-03-15,20.267,20.31,20.2383,20.2383,58851,20.267,20.31,20.2383,20.2383,58851,0.0,1.0
2021-03-16,20.27,20.3388,20.22,20.22,52054,20.27,20.3388,20.22,20.22,52054,0.0,1.0
2021-03-17,20.29,20.34,20.2,20.299,19946,20.29,20.34,20.2,20.299,19946,0.0,1.0
2021-03-18,20.2126,20.34,20.2126,20.31,35271,20.2126,20.34,20.2126,20.31,35271,0.0,1.0
2021-03-19,20.2269,20.31,20.2269,20.26,2993,20.2269,20.31,20.2269,20.26,2993,0.0,1.0
2021-03-22,20.2752,20.33,20.2213,20.29,20805,20.2752,20.33,20.2213,20.29,20805,0.0,1.0
2021-03-23,20.2382,20.34,20.2382,20.26,17915,20.2382,20.34,20.2382,20.26,17915,0.0,1.0
2021-03-24,20.279,20.34,20.246,20.32,34923,20.279,20.34,20.246,20.32,34923,0.0,1.0
2021-03-25,20.31,20.34,20.26,20.34,5084,20.31,20.34,20.26,20.34,5084,0.0,1.0
2021-03-26,20.4,20.4,20.2666,20.34,153749,20.4,20.4,20.2666,20.34,153749,0.0,1.0
2021-03-29,20.3234,20.369,20.305,20.3398,3240,20.3234,20.369,20.305,20.3398,3240,0.0,1.0
2021-03-30,20.3348,20.38,20.2966,20.36,14236,20.3348,20.38,20.2966,20.36,14236,0.0,1.0
2021-03-31,20.4,20.42,20.37,20.4,26716,20.4,20.42,20.37,20.4,26716,0.0,1.0
2021-04-01,20.4,20.47,20.4,20.4,1232679,20.4,20.47,20.4,20.4,1232679,0.0,1.0
2021-04-05,20.51,20.52,20.475,20.5,44566,20.51,20.52,20.475,20.5,44566,0.0,1.0
2021-04-06,20.51,20.51,20.45,20.48,40403,20.51,20.51,20.45,20.48,40403,0.0,1.0
2021-04-07,20.5,20.62,20.48,20.62,112173,20.5,20.62,20.48,20.62,112173,0.0,1.0
2021-04-08,20.53,20.535,20.43,20.53,27387,20.53,20.535,20.43,20.53,27387,0.0,1.0
2021-04-09,20.54,20.54,20.47,20.47,8752,20.54,20.54,20.47,20.47,8752,0.0,1.0
2021-04-12,20.54,20.559,20.48,20.48,13712,20.54,20.559,20.48,20.48,13712,0.0,1.0
2021-04-13,20.56,20.59,20.49,20.49,76635,20.56,20.59,20.49,20.49,76635,0.0,1.0
2021-04-14,20.55,20.57,20.33,20.33,17211,20.55,20.57,20.33,20.33,17211,0.0,1.0
2021-04-15,20.565,20.58,20.51,20.51,17498,20.565,20.58,20.51,20.51,17498,0.0,1.0
2021-04-16,20.57,20.64,20.5485,20.5845,59903,20.57,20.64,20.5485,20.5845,59903,0.0,1.0
2021-04-19,20.5648,20.59,20.56,20.58,27651,20.5648,20.59,20.56,20.58,27651,0.0,1.0
2021-04-20,20.5293,20.58,20.46,20.57,34003,20.5293,20.58,20.46,20.57,34003,0.0,1.0
2021-04-21,20.53,20.6,20.52,20.57,42293,20.53,20.6,20.52,20.57,42293,0.0,1.0
2021-04-22,20.5252,20.63,20.5243,20.5843,40871,20.5252,20.63,20.5243,20.5843,40871,0.0,1.0
2021-04-23,20.57,20.6,20.535,20.55,5869,20.57,20.6,20.535,20.55,5869,0.0,1.0
2021-04-26,20.5702,20.63,20.5499,20.5499,3320,20.5702,20.63,20.5499,20.5499,3320,0.0,1.0
2021-04-27,20.5748,20.62,20.5565,20.5632,10561,20.5748,20.62,20.5565,20.5632,10561,0.0,1.0
2021-04-28,20.5761,20.63,20.575,20.62,363027,20.5761,20.63,20.575,20.62,363027,0.0,1.0
2021-04-29,20.59,20.63,20.55,20.59,18048,20.59,20.63,20.55,20.59,18048,0.0,1.0
2021-04-30,20.5657,20.6024,20.565,20.59,3641,20.5657,20.6024,20.565,20.59,3641,0.0,1.0
2021-05-03,20.59,20.63,20.585,20.585,3385,20.59,20.63,20.585,20.585,3385,0.0,1.0
2021-05-04,20.5498,20.6096,20.5099,20.58,23121,20.5498,20.6096,20.5099,20.58,23121,0.0,1.0
2021-05-05,20.5,20.6291,20.5,20.61,51667,20.5,20.6291,20.5,20.61,51667,0.0,1.0
2021-05-06,20.5978,20.61,20.561,20.6,9312,20.5978,20.61,20.561,20.6,9312,0.0,1.0
2021-05-07,20.56,20.6599,20.55,20.64,92418,20.56,20.6599,20.55,20.64,92418,0.0,1.0
2021-05-10,20.54,20.66,20.54,20.58,29435,20.54,20.66,20.54,20.58,29435,0.0,1.0
2021-05-11,20.5,20.62,20.49,20.62,61870,20.5,20.62,20.49,20.62,61870,0.0,1.0
2021-05-12,20.37,20.55,20.37,20.54,37218,20.37,20.55,20.37,20.54,37218,0.0,1.0
2021-05-13,20.45,20.54,20.45,20.49,22991,20.45,20.54,20.45,20.49,22991,0.0,1.0
2021-05-14,20.562,20.6189,20.5163,20.525,93200,20.562,20.6189,20.5163,20.525,93200,0.0,1.0
2021-05-17,20.56,20.59,20.56,20.5625,56362,20.56,20.59,20.56,20.5625,56362,0.0,1.0
2021-05-18,20.48,20.6,20.48,20.59,43944,20.48,20.6,20.48,20.59,43944,0.0,1.0
2021-05-19,20.47,20.52,20.38,20.51,34170,20.47,20.52,20.38,20.51,34170,0.0,1.0
2021-05-20,20.57,20.59,20.48,20.4867,33748,20.57,20.59,20.48,20.4867,33748,0.0,1.0
2021-05-21,20.57,20.598,20.56,20.59,21165,20.57,20.598,20.56,20.59,21165,0.0,1.0
2021-05-24,20.62,20.65,20.56,20.595,10337,20.62,20.65,20.56,20.595,10337,0.0,1.0
2021-05-25,20.6347,20.65,20.57,20.63,56912,20.6347,20.65,20.57,20.63,56912,0.0,1.0
2021-05-26,20.58,20.66,20.56,20.65,75280,20.58,20.66,20.56,20.65,75280,0.0,1.0
2021-05-27,20.66,20.7,20.59,20.67,292038,20.66,20.7,20.59,20.67,292038,0.0,1.0
2021-05-28,20.6,20.718,20.6,20.6,30717,20.6,20.718,20.6,20.6,30717,0.0,1.0
2021-06-01,20.58,20.84,20.58,20.84,671116,20.58,20.84,20.58,20.84,671116,0.0,1.0
2021-06-02,20.56,20.74,20.56,20.74,63944,20.56,20.74,20.56,20.74,63944,0.0,1.0
2021-06-03,20.52,20.62,20.52,20.61,21324,20.52,20.62,20.52,20.61,21324,0.0,1.0
2021-06-04,20.56,20.656,20.55,20.64,30831,20.56,20.656,20.55,20.64,30831,0.0,1.0
2021-06-07,20.605,20.658,20.55,20.63,103834,20.605,20.658,20.55,20.63,103834,0.0,1.0
2021-06-08,20.67,20.67,20.54,20.67,34000,20.67,20.67,20.54,20.67,34000,0.0,1.0
2021-06-09,20.65,20.6787,20.591,20.591,38304,20.65,20.6787,20.591,20.591,38304,0.0,1.0
2021-06-10,20.69,20.7,20.6015,20.68,148716,20.69,20.7,20.6015,20.68,148716,0.0,1.0
2021-06-11,20.645,20.71,20.635,20.71,165646,20.645,20.71,20.635,20.71,165646,0.0,1.0
2021-06-14,20.58,20.7,20.5701,20.7,82586,20.58,20.7,20.5701,20.7,82586,0.0,1.0
2021-06-15,20.6648,20.71,20.5701,20.7,33986,20.6648,20.71,20.5701,20.7,33986,0.0,1.0
2021-06-16,20.63,20.7,20.63,20.7,123024,20.63,20.7,20.63,20.7,123024,0.0,1.0
2021-06-17,20.63,20.68,20.615,20.615,82237,20.63,20.68,20.615,20.615,82237,0.0,1.0
2021-06-18,20.545,20.66,20.5101,20.66,74529,20.545,20.66,20.5101,20.66,74529,0.0,1.0
2021-06-21,20.665,20.72,20.62,20.72,120830,20.665,20.72,20.62,20.72,120830,0.0,1.0
2021-06-22,20.6963,20.718,20.5801,20.69,26037,20.6963,20.718,20.5801,20.69,26037,0.0,1.0
2021-06-23,20.7,20.74,20.63,20.685,32331,20.7,20.74,20.63,20.685,32331,0.0,1.0
2021-06-24,20.74,20.769,20.6822,20.75,33052,20.74,20.769,20.6822,20.75,33052,0.0,1.0
2021-06-25,20.76,20.779,20.74,20.74,38194,20.76,20.779,20.74,20.74,38194,0.0,1.0
2021-06-28,20.74,20.7799,20.74,20.7799,11935,20.74,20.7799,20.74,20.7799,11935,0.0,1.0
2021-06-29,20.77,20.7895,20.74,20.7895,24929,20.77,20.7895,20.74,20.7895,24929,0.0,1.0
2021-06-30,20.76,20.78,20.755,20.755,22365,20.76,20.78,20.755,20.755,22365,0.0,1.0
2021-07-01,20.78,20.85,20.68,20.78,493174,20.78,20.85,20.68,20.78,493174,0.0,1.0
2021-07-02,20.81,20.82,20.7001,20.82,36696,20.81,20.82,20.7001,20.82,36696,0.0,1.0
2021-07-06,20.785,20.81,20.735,20.755,6291,20.785,20.81,20.735,20.755,6291,0.0,1.0
2021-07-07,20.81,20.82,20.75,20.81,179604,20.81,20.82,20.75,20.81,179604,0.0,1.0
2021-07-08,20.7143,20.83,20.66,20.75,205647,20.7143,20.83,20.66,20.75,205647,0.0,1.0
2021-07-09,20.72,20.82,20.69,20.69,83558,20.72,20.82,20.69,20.69,83558,0.0,1.0
2021-07-12,20.74,20.83,20.74,20.83,10065,20.74,20.83,20.74,20.83,10065,0.0,1.0
2021-07-13,20.82,20.83,20.72,20.7438,49087,20.82,20.83,20.72,20.7438,49087,0.0,1.0
2021-07-14,20.82,20.83,20.72,20.82,182514,20.82,20.83,20.72,20.82,182514,0.0,1.0
2021-07-15,20.8,20.8,20.74,20.8,17611,20.8,20.8,20.74,20.8,17611,0.0,1.0
2021-07-16,20.67,20.8,20.67,20.7645,16741,20.67,20.8,20.67,20.7645,16741,0.0,1.0
2021-07-19,20.64,20.7,20.585,20.7,249890,20.64,20.7,20.585,20.7,249890,0.0,1.0
2021-07-20,20.75,20.77,20.633,20.633,47268,20.75,20.77,20.633,20.633,47268,0.0,1.0
2021-07-21,20.8,20.8,20.69,20.735,47234,20.8,20.8,20.69,20.735,47234,0.0,1.0
2021-07-22,20.76,20.815,20.71,20.8,558733,20.76,20.815,20.71,20.8,558733,0.0,1.0
2021-07-23,20.805,20.85,20.7401,20.84,20834,20.805,20.85,20.7401,20.84,20834,0.0,1.0
2021-07-26,20.8323,20.86,20.7811,20.795,33873,20.8323,20.86,20.7811,20.795,33873,0.0,1.0
2021-07-27,20.833,20.84,20.7401,20.84,75855,20.833,20.84,20.7401,20.84,75855,0.0,1.0
2021-07-28,20.797,20.83,20.7401,20.8101,7986,20.797,20.83,20.7401,20.8101,7986,0.0,1.0
2021-07-29,20.815,20.89,20.7691,20.87,29440,20.815,20.89,20.7691,20.87,29440,0.0,1.0
2021-07-30,20.795,20.8699,20.769,20.84,50598,20.795,20.8699,20.769,20.84,50598,0.0,1.0
2021-08-02,20.84,20.87,20.7677,20.87,22567,20.84,20.87,20.7677,20.87,22567,0.0,1.0
2021-08-03,20.86,20.88,20.72,20.775,75834,20.86,20.88,20.72,20.775,75834,0.0,1.0
2021-08-04,20.8395,20.92,20.76,20.92,19637,20.8395,20.92,20.76,20.92,19637,0.0,1.0
2021-08-05,20.8,20.88,20.77,20.865,19232,20.8,20.88,20.77,20.865,19232,0.0,1.0
2021-08-06,20.845,20.9,20.8189,20.9,41331,20.845,20.9,20.8189,20.9,41331,0.0,1.0
2021-08-09,20.8,20.9,20.8,20.9,32407,20.8,20.9,20.8,20.9,32407,0.0,1.0
2021-08-10,20.845,20.9,20.8,20.845,17547,20.845,20.9,20.8,20.845,17547,0.0,1.0
2021-08-11,20.9,20.91,20.8217,20.91,46112,20.9,20.91,20.8217,20.91,46112,0.0,1.0
2021-08-12,20.92,20.92,20.82,20.9199,27566,20.92,20.92,20.82,20.9199,27566,0.0,1.0
2021-08-13,20.91,20.95,20.8201,20.83,19042,20.91,20.95,20.8201,20.83,19042,0.0,1.0
2021-08-16,20.95,20.95,20.8366,20.88,180813,20.95,20.95,20.8366,20.88,180813,0.0,1.0
2021-08-17,20.84,20.9287,20.78,20.92,79276,20.84,20.9287,20.78,20.92,79276,0.0,1.0
2021-08-18,20.76,20.92,20.76,20.9,45086,20.76,20.92,20.76,20.9,45086,0.0,1.0
2021-08-19,20.7959,20.88,20.7494,20.88,19708,20.7959,20.88,20.7494,20.88,19708,0.0,1.0
2021-08-20,20.8,20.9,20.8,20.825,105045,20.8,20.9,20.8,20.825,105045,0.0,1.0
2021-08-23,20.91,20.9499,20.855,20.855,26192,20.91,20.9499,20.855,20.855,26192,0.0,1.0
2021-08-24,20.86,20.96,20.86,20.95,69511,20.86,20.96,20.86,20.95,69511,0.0,1.0
2021-08-25,20.88,20.96,20.87,20.94,87968,20.88,20.96,20.87,20.94,87968,0.0,1.0
2021-08-26,20.91,20.96,20.8493,20.96,59706,20.91,20.96,20.8493,20.96,59706,0.0,1.0
2021-08-27,20.94,20.982,20.9201,20.95,27099,20.94,20.982,20.9201,20.95,27099,0.0,1.0
2021-08-30,20.95,20.99,20.9401,20.9401,35809,20.95,20.99,20.9401,20.9401,35809,0.0,1.0
2021-08-31,20.94,21.045,20.94,21.02,100012,20.94,21.045,20.94,21.02,100012,0.0,1.0
2021-09-01,20.94,21.0192,20.94,21.0,84986,20.94,21.0192,20.94,21.0,84986,0.0,1.0
2021-09-02,20.93,21.0199,20.93,21.01,33057,20.93,21.0199,20.93,21.01,33057,0.0,1.0
2021-09-03,20.93,21.07,20.92,20.96,278311,20.93,21.07,20.92,20.96,278311,0.0,1.0
2021-09-07,21.0,21.01,20.9101,21.01,49169,21.0,21.01,20.9101,21.01,49169,0.0,1.0
2021-09-08,20.9,20.99,20.9,20.98,53638,20.9,20.99,20.9,20.98,53638,0.0,1.0
2021-09-09,20.95,21.01,20.91,21.0,35472,20.95,21.01,20.91,21.0,35472,0.0,1.0
2021-09-10,20.87,20.965,20.87,20.965,21651,20.87,20.965,20.87,20.965,21651,0.0,1.0
2021-09-13,20.87,20.97,20.87,20.97,38892,20.87,20.97,20.87,20.97,38892,0.0,1.0
2021-09-14,20.87,20.9499,20.87,20.925,36445,20.87,20.9499,20.87,20.925,36445,0.0,1.0
2021-09-15,20.91,20.9799,20.87,20.87,190642,20.91,20.9799,20.87,20.87,190642,0.0,1.0
2021-09-16,20.9,20.97,20.9,20.97,8860,20.9,20.97,20.9,20.97,8860,0.0,1.0
2021-09-17,20.9,20.95,20.87,20.95,34948,20.9,20.95,20.87,20.95,34948,0.0,1.0
2021-09-20,20.8,20.87,20.7,20.87,127769,20.8,20.87,20.7,20.87,127769,0.0,1.0
2021-09-21,20.8,20.84,20.74,20.76,20140,20.8,20.84,20.74,20.76,20140,0.0,1.0
2021-09-22,20.86,20.9,20.8201,20.86,43285,20.86,20.9,20.8201,20.86,43285,0.0,1.0
2021-09-23,20.96,20.97,20.8801,20.92,66291,20.96,20.97,20.8801,20.92,66291,0.0,1.0
2021-09-24,20.94,20.97,20.9185,20.95,27901,20.94,20.97,20.9185,20.95,27901,0.0,1.0
2021-09-27,20.88,20.9698,20.87,20.87,68342,20.88,20.9698,20.87,20.87,68342,0.0,1.0
2021-09-28,20.77,20.92,20.76,20.92,26298,20.77,20.92,20.76,20.92,26298,0.0,1.0
2021-09-29,20.8092,20.86,20.7701,20.86,51215,20.8092,20.86,20.7701,20.86,51215,0.0,1.0
2021-09-30,20.79,20.87,20.7504,20.87,35025,20.79,20.87,20.7504,20.87,35025,0.0,1.0
2021-10-01,20.8176,20.87,20.72,20.82,27320,20.8176,20.87,20.72,20.82,27320,0.0,1.0
2021-10-04,20.75,20.84,20.67,20.84,117947,20.75,20.84,20.67,20.84,117947,0.0,1.0
2021-10-05,20.82,20.8489,20.6712,20.78,60129,20.82,20.8489,20.6712,20.78,60129,0.0,1.0
2021-10-06,20.84,20.84,20.69,20.77,110391,20.84,20.84,20.69,20.77,110391,0.0,1.0
2021-10-07,20.9,20.9399,20.85,20.9,80252,20.9,20.9399,20.85,20.9,80252,0.0,1.0
2021-10-08,20.81,20.93,20.81,20.84,101324,20.81,20.93,20.81,20.84,101324,0.0,1.0
2021-10-11,20.87,20.92,20.8101,20.8177,74979,20.87,20.92,20.8101,20.8177,74979,0.0,1.0
2021-10-12,20.86,20.89,20.8001,20.87,73573,20.86,20.89,20.8001,20.87,73573,0.0,1.0
2021-10-13,20.81,20.89,20.79,20.88,75816,20.81,20.89,20.79,20.88,75816,0.0,1.0
2021-10-14,20.92,20.97,20.85,20.85,45610,20.92,20.97,20.85,20.85,45610,0.0,1.0
2021-10-15,20.965,21.01,20.921,21.0,119467,20.965,21.01,20.921,21.0,119467,0.0,1.0
2021-10-18,20.94,21.03,20.9,20.9,539653,20.94,21.03,20.9,20.9,539653,0.0,1.0
2021-10-19,21.0336,21.05,20.99,21.04,46113,21.0336,21.05,20.99,21.04,46113,0.0,1.0
2021-10-20,21.02,21.088,20.968,21.08,147426,21.02,21.088,20.968,21.08,147426,0.0,1.0
2021-10-21,21.09,21.09,21.0,21.0,25345,21.09,21.09,21.0,21.0,25345,0.0,1.0
2021-10-22,21.08,21.11,21.0225,21.1,29675,21.08,21.11,21.0225,21.1,29675,0.0,1.0
2021-10-25,21.11,21.12,21.0499,21.11,71449,21.11,21.12,21.0499,21.11,71449,0.0,1.0
2021-10-26,21.04,21.16,21.04,21.16,112630,21.04,21.16,21.04,21.16,112630,0.0,1.0
2021-10-27,21.09,21.15,21.0401,21.15,84271,21.09,21.15,21.0401,21.15,84271,0.0,1.0
2021-10-28,21.14,21.15,21.08,21.08,70079,21.14,21.15,21.08,21.08,70079,0.0,1.0
2021-10-29,21.11,21.14,21.0701,21.11,100147,21.11,21.14,21.0701,21.11,100147,0.0,1.0
2021-11-01,21.14,21.15,21.07,21.07,87238,21.14,21.15,21.07,21.07,87238,0.0,1.0
2021-11-02,21.17,21.18,21.07,21.07,541528,21.17,21.18,21.07,21.07,541528,0.0,1.0
2021-11-03,21.2,21.2,21.101,21.1441,179786,21.2,21.2,21.101,21.1441,179786,0.0,1.0
2021-11-04,21.2,21.23,21.1434,21.2,131374,21.2,21.23,21.1434,21.2,131374,0.0,1.0
2021-11-05,21.21,21.25,21.1519,21.24,96051,21.21,21.25,21.1519,21.24,96051,0.0,1.0
2021-11-08,21.2,21.23,21.1363,21.23,358404,21.2,21.23,21.1363,21.23,358404,0.0,1.0
2021-11-09,21.11,21.22,21.11,21.22,103565,21.11,21.22,21.11,21.22,103565,0.0,1.0
2021-11-10,21.17,21.23,21.0901,21.19,1531519,21.17,21.23,21.0901,21.19,1531519,0.0,1.0
2021-11-11,21.15,21.1899,21.15,21.17,37972,21.15,21.1899,21.15,21.17,37972,0.0,1.0
2021-11-12,21.2,21.2156,21.15,21.18,184124,21.2,21.2156,21.15,21.18,184124,0.0,1.0
2021-11-15,21.2021,21.22,21.15,21.22,360976,21.2021,21.22,21.15,21.22,360976,0.0,1.0
2021-11-16,21.22,21.23,21.1542,21.2,105146,21.22,21.23,21.1542,21.2,105146,0.0,1.0
2021-11-17,21.2,21.22,21.1701,21.22,82440,21.2,21.22,21.1701,21.22,82440,0.0,1.0
2021-11-18,21.21,21.22,21.1641,21.21,69848,21.21,21.22,21.1641,21.21,69848,0.0,1.0
2021-11-19,21.21,21.2189,21.1601,21.1954,62169,21.21,21.2189,21.1601,21.1954,62169,0.0,1.0
2021-11-22,21.19,21.25,21.1701,21.22,194365,21.19,21.25,21.1701,21.22,194365,0.0,1.0
2021-11-23,21.2,21.2,21.0971,21.18,150386,21.2,21.2,21.0971,21.18,150386,0.0,1.0
2021-11-24,21.21,21.21,21.09,21.15,102190,21.21,21.21,21.09,21.15,102190,0.0,1.0
2021-11-26,21.04,21.19,21.04,21.19,56061,21.04,21.19,21.04,21.19,56061,0.0,1.0
2021-11-29,21.08,21.16,21.07,21.11,102946,21.08,21.16,21.07,21.11,102946,0.0,1.0
2021-11-30,21.0,21.14,20.9797,21.13,70509,21.0,21.14,20.9797,21.13,70509,0.0,1.0
2021-12-01,20.93,21.09,20.8994,21.09,107852,20.93,21.09,20.8994,21.09,107852,0.0,1.0
2021-12-02,21.03,21.05,20.93,20.93,79791,21.03,21.05,20.93,20.93,79791,0.0,1.0
2021-12-03,20.914,21.0,20.8601,20.99,106920,20.914,21.0,20.8601,20.99,106920,0.0,1.0
2021-12-06,21.04,21.06,20.8901,20.9251,92513,21.04,21.06,20.8901,20.9251,92513,0.0,1.0
2021-12-07,21.18,21.1899,21.05,21.12,60947,21.18,21.1899,21.05,21.12,60947,0.0,1.0
2021-12-08,21.1739,21.22,21.11,21.18,136772,21.1739,21.22,21.11,21.18,136772,0.0,1.0
2021-12-09,21.11,21.2,21.1,21.15,59534,21.11,21.2,21.1,21.15,59534,0.0,1.0
2021-12-10,21.23,21.23,21.1001,21.2,98220,21.23,21.23,21.1001,21.2,98220,0.0,1.0
2021-12-13,21.18,21.23,21.11,21.23,112706,21.18,21.23,21.11,21.23,112706,0.0,1.0
2021-12-14,21.14,21.15,21.08,21.13,76764,21.14,21.15,21.08,21.13,76764,0.0,1.0
2021-12-15,21.17,21.23,21.0375,21.15,294576,21.17,21.23,21.0375,21.15,294576,0.0,1.0
2021-12-16,21.12,21.2499,21.12,21.14,150371,21.12,21.2499,21.12,21.14,150371,0.0,1.0
2021-12-17,21.1,21.169,21.04,21.14,88073,21.1,21.169,21.04,21.14,88073,0.0,1.0
2021-12-20,21.06,21.19,20.92,21.19,170555,21.06,21.19,20.92,21.19,170555,0.0,1.0
2021-12-21,21.16,21.17,21.0298,21.065,122863,21.16,21.17,21.0298,21.065,122863,0.0,1.0
2021-12-22,21.23,21.23,21.14,21.16,73701,21.23,21.23,21.14,21.16,73701,0.0,1.0
2021-12-23,21.26,21.2799,21.15,21.15,165784,21.26,21.2799,21.15,21.15,165784,0.0,1.0
2021-12-27,21.31,21.31,21.18,21.29,190590,21.31,21.31,21.18,21.29,190590,0.0,1.0
2021-12-28,21.285,21.33,21.25,21.32,92999,21.285,21.33,21.25,21.32,92999,0.0,1.0
2021-12-29,21.34,21.35,21.2501,21.2501,43601,21.34,21.35,21.2501,21.2501,43601,0.0,1.0
2021-12-30,21.32,21.35,21.27,21.3499,134930,21.32,21.35,21.27,21.3499,134930,0.0,1.0
2021-12-31,21.31,21.34,21.28,21.32,113703,21.31,21.34,21.28,21.32,113703,0.0,1.0
2022-01-03,21.33,21.35,21.28,21.34,220632,21.33,21.35,21.28,21.34,220632,0.0,1.0
2022-01-04,21.35,21.37,21.31,21.37,125656,21.35,21.37,21.31,21.37,125656,0.0,1.0
2022-01-05,21.25,21.3646,21.23,21.34,469893,21.25,21.3646,21.23,21.34,469893,0.0,1.0
2022-01-06,21.22,21.26,21.21,21.26,35576,21.22,21.26,21.21,21.26,35576,0.0,1.0
2022-01-07,21.24,21.2599,21.17,21.24,68879,21.24,21.2599,21.17,21.24,68879,0.0,1.0
2022-01-10,21.15,21.23,21.0583,21.165,578380,21.15,21.23,21.0583,21.165,578380,0.0,1.0
2022-01-11,21.28,21.29,21.165,21.25,98373,21.28,21.29,21.165,21.25,98373,0.0,1.0
2022-01-12,21.31,21.3299,21.25,21.3,690114,21.31,21.3299,21.25,21.3,690114,0.0,1.0
2022-01-13,21.23,21.3299,21.22,21.31,104404,21.23,21.3299,21.22,21.31,104404,0.0,1.0
2022-01-14,21.17,21.21,21.11,21.18,176269,21.17,21.21,21.11,21.18,176269,0.0,1.0
2022-01-18,21.12,21.16,21.1,21.1,77820,21.12,21.16,21.1,21.1,77820,0.0,1.0
2022-01-19,21.07,21.17,21.07,21.15,134107,21.07,21.17,21.07,21.15,134107,0.0,1.0
2022-01-20,21.01,21.17,20.95,21.1,129734,21.01,21.17,20.95,21.1,129734,0.0,1.0
2022-01-21,20.87,21.02,20.85,20.9,429481,20.87,21.02,20.85,20.9,429481,0.0,1.0
2022-01-24,20.82,20.84,20.48,20.75,187119,20.82,20.84,20.48,20.75,187119,0.0,1.0
2022-01-25,20.76,20.8599,20.64,20.77,115930,20.76,20.8599,20.64,20.77,115930,0.0,1.0
2022-01-26,20.78,20.91,20.6901,20.81,78155,20.78,20.91,20.6901,20.81,78155,0.0,1.0
2022-01-27,20.73,21.22,20.68,20.78,129464,20.73,21.22,20.68,20.78,129464,0.0,1.0
2022-01-28,20.88,20.93,20.6259,20.68,75028,20.88,20.93,20.6259,20.68,75028,0.0,1.0
2022-01-31,21.01,21.28,20.81,20.81,113523,21.01,21.28,20.81,20.81,113523,0.0,1.0
2022-02-01,21.05,21.0999,20.99,21.09,755397,21.05,21.0999,20.99,21.09,755397,0.0,1.0
2022-02-02,21.155,21.18,21.0962,21.11,58454,21.155,21.18,21.0962,21.11,58454,0.0,1.0
2022-02-03,21.02,21.09,21.01,21.07,92847,21.02,21.09,21.01,21.07,92847,0.0,1.0
2022-02-04,21.07,21.12,20.92,20.92,105814,21.07,21.12,20.92,20.92,105814,0.0,1.0
2022-02-07,21.05,21.11,21.03,21.05,94921,21.05,21.11,21.03,21.05,94921,0.0,1.0
2022-02-08,21.07,21.12,20.99,21.0195,95707,21.07,21.12,20.99,21.0195,95707,0.0,1.0
2022-02-09,21.14,21.22,21.12,21.15,86754,21.14,21.22,21.12,21.15,86754,0.0,1.0
2022-02-10,21.05,21.21,21.0301,21.1041,156193,21.05,21.21,21.0301,21.1041,156193,0.0,1.0
2022-02-11,20.85,21.09,20.83,21.0,193350,20.85,21.09,20.83,21.0,193350,0.0,1.0
2022-02-14,20.91,20.92,20.8197,20.92,165916,20.91,20.92,20.8197,20.92,165916,0.0,1.0
2022-02-15,21.01,21.03,20.947,21.01,81059,21.01,21.03,20.947,21.01,81059,0.0,1.0
2022-02-16,21.07,21.09,20.95,21.02,102213,21.07,21.09,20.95,21.02,102213,0.0,1.0
2022-02-17,20.84,21.01,20.84,21.01,140462,20.84,21.01,20.84,21.01,140462,0.0,1.0
2022-02-18,20.84,20.9,20.7901,20.89,109734,20.84,20.9,20.7901,20.89,109734,0.0,1.0
2022-02-22,20.74,20.8499,20.6665,20.7,95351,20.74,20.8499,20.6665,20.7,95351,0.0,1.0
2022-02-23,20.57,20.8299,20.5263,20.77,249933,20.57,20.8299,20.5263,20.77,249933,0.0,1.0
2022-02-24,20.68,20.74,20.313,20.35,907997,20.68,20.74,20.313,20.35,907997,0.0,1.0
2022-02-25,20.86,20.91,20.7,20.7236,124355,20.86,20.91,20.7,20.7236,124355,0.0,1.0
2022-02-28,20.884,20.89,20.73,20.8,68006,20.884,20.89,20.73,20.8,68006,0.0,1.0
2022-03-01,20.75,20.88,20.6701,20.86,153626,20.75,20.88,20.6701,20.86,153626,0.0,1.0
2022-03-02,20.91,20.94,20.7601,20.81,59009,20.91,20.94,20.7601,20.81,59009,0.0,1.0
2022-03-03,20.8,20.95,20.8,20.94,293604,20.8,20.95,20.8,20.94,293604,0.0,1.0
2022-03-04,20.81,20.81,20.6901,20.8,66975,20.81,20.81,20.6901,20.8,66975,0.0,1.0
2022-03-07,20.53,20.79,20.5101,20.79,355509,20.53,20.79,20.5101,20.79,355509,0.0,1.0
2022-03-08,20.4,20.68,20.37,20.55,336065,20.4,20.68,20.37,20.55,336065,0.0,1.0
2022-03-09,20.67,20.73,20.57,20.57,116519,20.67,20.73,20.57,20.57,116519,0.0,1.0
2022-03-10,20.6267,20.64,20.54,20.59,86792,20.6267,20.64,20.54,20.59,86792,0.0,1.0
2022-03-11,20.52,20.6775,20.52,20.6775,89877,20.52,20.6775,20.52,20.6775,89877,0.0,1.0
2022-03-14,20.46,20.61,20.39,20.55,78366,20.46,20.61,20.39,20.55,78366,0.0,1.0
2022-03-15,20.67,20.68,20.48,20.48,74896,20.67,20.68,20.48,20.48,74896,0.0,1.0
2022-03-16,20.8,20.84,20.6334,20.77,265402,20.8,20.84,20.6334,20.77,265402,0.0,1.0
2022-03-17,20.9101,21.0,20.81,20.86,117849,20.9101,21.0,20.81,20.86,117849,0.0,1.0
2022-03-18,21.04,21.1,20.88,20.88,102133,21.04,21.1,20.88,20.88,102133,0.0,1.0
2022-03-21,21.09,21.1061,21.01,21.09,88186,21.09,21.1061,21.01,21.09,88186,0.0,1.0
2022-03-22,21.15,21.18,21.02,21.02,82825,21.15,21.18,21.02,21.02,82825,0.0,1.0
2022-03-23,21.09,21.15,21.0601,21.14,494682,21.09,21.15,21.0601,21.14,494682,0.0,1.0
2022-03-24,21.21,21.21,21.06,21.12,79907,21.21,21.21,21.06,21.12,79907,0.0,1.0
2022-03-25,21.22,21.22,21.12,21.21,131207,21.22,21.22,21.12,21.21,131207,0.0,1.0
2022-03-28,21.3,21.31,21.15,21.15,89096,21.3,21.31,21.15,21.15,89096,0.0,1.0
2022-03-29,21.39,21.41,21.3,21.3,94817,21.39,21.41,21.3,21.3,94817,0.0,1.0
2022-03-30,21.34,21.41,21.28,21.41,232024,21.34,21.41,21.28,21.41,232024,0.0,1.0
2022-03-31,21.22,21.3599,21.22,21.23,140935,21.22,21.3599,21.22,21.23,140935,0.0,1.0
2022-04-01,21.19,21.27,21.15,21.27,187940,21.19,21.27,21.15,21.27,187940,0.0,1.0
2022-04-04,21.33,21.3475,21.2,21.27,113458,21.33,21.3475,21.2,21.27,113458,0.0,1.0
2022-04-05,21.18,21.34,21.15,21.25,158880,21.18,21.34,21.15,21.25,158880,0.0,1.0
2022-04-06,21.12,21.18,21.08,21.12,119031,21.12,21.18,21.08,21.12,119031,0.0,1.0
2022-04-07,21.19,21.22,21.02,21.1,322671,21.19,21.22,21.02,21.1,322671,0.0,1.0
2022-04-08,21.14,21.22,21.08,21.21,240308,21.14,21.22,21.08,21.21,240308,0.0,1.0
2022-04-11,20.99,21.12,20.98,21.12,243498,20.99,21.12,20.98,21.12,243498,0.0,1.0
2022-04-12,21.0,21.13,20.91,21.09,218401,21.0,21.13,20.91,21.09,218401,0.0,1.0
2022-04-13,21.105,21.1593,20.9341,20.9341,755440,21.105,21.1593,20.9341,20.9341,755440,0.0,1.0
2022-04-14,20.98,21.11,20.9201,21.11,70596,20.98,21.11,20.9201,21.11,70596,0.0,1.0
2022-04-18,20.97,21.01,20.9,20.95,1146503,20.97,21.01,20.9,20.95,1146503,0.0,1.0
2022-04-19,21.11,21.15,20.93,20.97,239042,21.11,21.15,20.93,20.97,239042,0.0,1.0
2022-04-20,21.11,21.17,21.0601,21.16,360860,21.11,21.17,21.0601,21.16,360860,0.0,1.0
2022-04-21,20.98,21.23,20.95,21.15,236749,20.98,21.23,20.95,21.15,236749,0.0,1.0
2022-04-22,20.67,20.94,20.67,20.94,146728,20.67,20.94,20.67,20.94,146728,0.0,1.0
2022-04-25,20.72,20.76,20.5201,20.61,140055,20.72,20.76,20.5201,20.61,140055,0.0,1.0
2022-04-26,20.45,20.7,20.45,20.7,111799,20.45,20.7,20.45,20.7,111799,0.0,1.0
2022-04-27,20.45,20.59,20.4233,20.481,53551,20.45,20.59,20.4233,20.481,53551,0.0,1.0
2022-04-28,20.67,20.745,20.47,20.53,114693,20.67,20.745,20.47,20.53,114693,0.0,1.0
2022-04-29,20.34,20.62,20.32,20.62,53548,20.34,20.62,20.32,20.62,53548,0.0,1.0
2022-05-02,20.34,20.39,20.16,20.28,159612,20.34,20.39,20.16,20.28,159612,0.0,1.0
2022-05-03,20.3789,20.49,20.3587,20.3838,194053,20.3789,20.49,20.3587,20.3838,194053,0.0,1.0
2022-05-04,20.68,20.7599,20.3211,20.4033,431532,20.68,20.7599,20.3211,20.4033,431532,0.0,1.0
2022-05-05,20.35,20.56,20.255,20.56,63973,20.35,20.56,20.255,20.56,63973,0.0,1.0
2022-05-06,20.32,20.3699,20.1501,20.33,105920,20.32,20.3699,20.1501,20.33,105920,0.0,1.0
2022-05-09,19.96,20.1764,19.96,20.1764,1029892,19.96,20.1764,19.96,20.1764,1029892,0.0,1.0
2022-05-10,20.04,20.16,19.9143,20.16,691004,20.04,20.16,19.9143,20.16,691004,0.0,1.0
2022-05-11,19.83,20.0763,19.8101,20.01,101616,19.83,20.0763,19.8101,20.01,101616,0.0,1.0
2022-05-12,19.81,19.929,19.68,19.775,346908,19.81,19.929,19.68,19.775,346908,0.0,1.0
2022-05-13,20.07,20.07,19.9,19.97,62176,20.07,20.07,19.9,19.97,62176,0.0,1.0
2022-05-16,19.97,20.0899,19.9501,20.04,102036,19.97,20.0899,19.9501,20.04,102036,0.0,1.0
2022-05-17,20.21,20.21,20.04,20.1,190345,20.21,20.21,20.04,20.1,190345,0.0,1.0
2022-05-18,19.805,20.11,19.7613,20.11,296888,19.805,20.11,19.7613,20.11,296888,0.0,1.0
2022-05-19,19.7,19.84,19.32,19.78,321496,19.7,19.84,19.32,19.78,321496,0.0,1.0
2022-05-20,19.7,19.87,19.56,19.87,110144,19.7,19.87,19.56,19.87,110144,0.0,1.0
2022-05-23,19.89,19.8999,19.76,19.85,85684,19.89,19.8999,19.76,19.85,85684,0.0,1.0
2022-05-24,19.808,19.87,19.6603,19.84,64437,19.808,19.87,19.6603,19.84,64437,0.0,1.0
2022-05-25,19.94,19.94,19.74,19.74,91496,19.94,19.94,19.74,19.74,91496,0.0,1.0
2022-05-26,20.1,20.1199,19.925,19.96,99515,20.1,20.1199,19.925,19.96,99515,0.0,1.0
2022-05-27,20.27,20.3,20.15,20.15,99690,20.27,20.3,20.15,20.15,99690,0.0,1.0
2022-05-31,20.22,20.33,20.187,20.33,86508,20.22,20.33,20.187,20.33,86508,0.0,1.0
2022-06-01,20.15,20.36,20.1,20.31,88057,20.15,20.36,20.1,20.31,88057,0.0,1.0
2022-06-02,20.3,20.35,20.11,20.18,65719,20.3,20.35,20.11,20.18,65719,0.0,1.0
2022-06-03,20.17,20.2634,20.14,20.24,50086,20.17,20.2634,20.14,20.24,50086,0.0,1.0
2022-06-06,20.17,20.3195,20.15,20.28,73628,20.17,20.3195,20.15,20.28,73628,0.0,1.0
2022-06-07,20.31,20.32,20.095,20.095,56354,20.31,20.32,20.095,20.095,56354,0.0,1.0
2022-06-08,20.15,20.3,20.15,20.2418,54675,20.15,20.3,20.15,20.2418,54675,0.0,1.0
2022-06-09,19.95,20.21,19.95,20.14,160206,19.95,20.21,19.95,20.14,160206,0.0,1.0
2022-06-10,19.77,19.87,19.7001,19.87,71550,19.77,19.87,19.7001,19.87,71550,0.0,1.0
2022-06-13,19.48,19.52,19.3921,19.5,297305,19.48,19.52,19.3921,19.5,297305,0.0,1.0
2022-06-14,19.45,19.51,19.35,19.51,174217,19.45,19.51,19.35,19.51,174217,0.0,1.0
2022-06-15,19.54,19.62,19.44,19.52,206765,19.54,19.62,19.44,19.52,206765,0.0,1.0
2022-06-16,19.34,19.41,19.2701,19.41,166797,19.34,19.41,19.2701,19.41,166797,0.0,1.0
2022-06-17,19.31,19.39,19.275,19.28,357723,19.31,19.39,19.275,19.28,357723,0.0,1.0
2022-06-21,19.5,19.56,19.411,19.47,1002925,19.5,19.56,19.411,19.47,1002925,0.0,1.0
2022-06-22,19.5,19.54,19.44,19.44,188015,19.5,19.54,19.44,19.44,188015,0.0,1.0
2022-06-23,19.57,19.6,19.46,19.505,850784,19.57,19.6,19.46,19.505,850784,0.0,1.0
2022-06-24,19.76,19.76,19.6027,19.63,78960,19.76,19.76,19.6027,19.63,78960,0.0,1.0
2022-06-27,19.73,19.81,19.6835,19.72,130613,19.73,19.81,19.6835,19.72,130613,0.0,1.0
2022-06-28,19.54,19.8,19.54,19.78,208213,19.54,19.8,19.54,19.78,208213,0.0,1.0
2022-06-29,19.6,19.6,19.53,19.57,535049,19.6,19.6,19.53,19.57,535049,0.0,1.0
2022-06-30,19.54,19.56,19.4377,19.5099,148149,19.54,19.56,19.4377,19.5099,148149,0.0,1.0
2022-07-01,19.61,19.6199,19.474,19.5,138627,19.61,19.6199,19.474,19.5,138627,0.0,1.0
2022-07-05,19.63,19.63,19.45,19.54,135322,19.63,19.63,19.45,19.54,135322,0.0,1.0
2022-07-06,19.64,19.6599,19.5658,19.58,77026,19.64,19.6599,19.5658,19.58,77026,0.0,1.0
2022-07-07,19.74,19.74,19.6601,19.68,82478,19.74,19.74,19.6601,19.68,82478,0.0,1.0
2022-07-08,19.715,19.81,19.6354,19.71,436006,19.715,19.81,19.6354,19.71,436006,0.0,1.0
2022-07-11,19.67,19.78,19.6101,19.6245,311691,19.67,19.78,19.6101,19.6245,311691,0.0,1.0
2022-07-12,19.5801,19.6899,19.58,19.62,83380,19.5801,19.6899,19.58,19.62,83380,0.0,1.0
2022-07-13,19.58,19.6198,19.49,19.53,109612,19.58,19.6198,19.49,19.53,109612,0.0,1.0
2022-07-14,19.5499,19.55,19.3801,19.4,116079,19.5499,19.55,19.3801,19.4,116079,0.0,1.0
2022-07-15,19.595,19.65,19.56,19.6,353141,19.595,19.65,19.56,19.6,353141,0.0,1.0
2022-07-18,19.57,19.73,19.5496,19.73,138702,19.57,19.73,19.5496,19.73,138702,0.0,1.0
2022-07-19,19.75,19.76,19.63,19.6699,111845,19.75,19.76,19.63,19.6699,111845,0.0,1.0
2022-07-20,19.83,19.85,19.7101,19.8,269233,19.83,19.85,19.7101,19.8,269233,0.0,1.0
2022-07-21,19.91,19.91,19.7601,19.83,111670,19.91,19.91,19.7601,19.83,111670,0.0,1.0
2022-07-22,19.84,19.9199,19.7605,19.9,67013,19.84,19.9199,19.7605,19.9,67013,0.0,1.0
2022-07-25,19.86,19.86,19.761,19.85,92449,19.86,19.86,19.761,19.85,92449,0.0,1.0
2022-07-26,19.78,19.8099,19.711,19.78,65746,19.78,19.8099,19.711,19.78,65746,0.0,1.0
2022-07-27,19.97,19.99,19.7795,19.78,132648,19.97,19.99,19.7795,19.78,132648,0.0,1.0
2022-07-28,20.05,20.05,19.87,19.98,79875,20.05,20.05,19.87,19.98,79875,0.0,1.0
2022-07-29,20.08,20.139,20.02,20.02,82329,20.08,20.139,20.02,20.02,82329,0.0,1.0
2022-08-01,20.09,20.17,20.03,20.03,148716,20.09,20.17,20.03,20.03,148716,0.0,1.0
2022-08-02,20.08,20.1599,20.0373,20.0373,79154,20.08,20.1599,20.0373,20.0373,79154,0.0,1.0
2022-08-03,20.2,20.24,20.0751,20.1063,134382,20.2,20.24,20.0751,20.1063,134382,0.0,1.0
2022-08-04,20.12,20.21,20.12,20.21,234900,20.12,20.21,20.12,20.21,234900,0.0,1.0
2022-08-05,20.17,20.23,20.081,20.1334,52191,20.17,20.23,20.081,20.1334,52191,0.0,1.0
2022-08-08,20.16,20.249,20.1,20.1647,77552,20.16,20.249,20.1,20.1647,77552,0.0,1.0
2022-08-09,20.12,20.1599,20.0501,20.1599,149904,20.12,20.1599,20.0501,20.1599,149904,0.0,1.0
2022-08-10,20.23,20.28,20.18,20.225,141382,20.23,20.28,20.18,20.225,141382,0.0,1.0
2022-08-11,20.23,20.39,20.23,20.325,1156055,20.23,20.39,20.23,20.325,1156055,0.0,1.0
2022-08-12,20.44,20.45,20.28,20.28,506717,20.44,20.45,20.28,20.28,506717,0.0,1.0
2022-08-15,20.49,20.5,20.36,20.4,160664,20.49,20.5,20.36,20.4,160664,0.0,1.0
2022-08-16,20.52,20.56,20.4221,20.47,156784,20.52,20.56,20.4221,20.47,156784,0.0,1.0
2022-08-17,20.44,20.48,20.36,20.43,95810,20.44,20.48,20.36,20.43,95810,0.0,1.0
2022-08-18,20.39,20.47,20.39,20.44,99529,20.39,20.47,20.39,20.44,99529,0.0,1.0
2022-08-19,20.28,20.41,20.28,20.41,2308075,20.28,20.41,20.28,20.41,2308075,0.0,1.0
2022-08-22,20.07,20.1999,20.061,20.16,450928,20.07,20.1999,20.061,20.16,450928,0.0,1.0
2022-08-23,20.05,20.16,20.05,20.1066,389418,20.05,20.16,20.05,20.1066,389418,0.0,1.0
2022-08-24,20.14,20.18,20.0701,20.18,252724,20.14,20.18,20.0701,20.18,252724,0.0,1.0
2022-08-25,20.27,20.27,20.1159,20.18,69709,20.27,20.27,20.1159,20.18,69709,0.0,1.0
2022-08-26,20.0,20.24,19.9875,20.24,122556,20.0,20.24,19.9875,20.24,122556,0.0,1.0
2022-08-29,19.87,19.99,19.87,19.94,63512,19.87,19.99,19.87,19.94,63512,0.0,1.0
2022-08-30,19.85,19.96,19.7901,19.96,55904,19.85,19.96,19.7901,19.96,55904,0.0,1.0
2022-08-31,19.81,19.8899,19.75,19.88,61961,19.81,19.8899,19.75,19.88,61961,0.0,1.0
2022-09-01,19.83,19.83,19.6501,19.76,61950,19.83,19.83,19.6501,19.76,61950,0.0,1.0
2022-09-02,19.75,19.91,19.69,19.84,598069,19.75,19.91,19.69,19.84,598069,0.0,1.0
2022-09-06,19.72,19.739,19.6537,19.71,52107,19.72,19.739,19.6537,19.71,52107,0.0,1.0
2022-09-07,19.85,19.85,19.705,19.7399,113383,19.85,19.85,19.705,19.7399,113383,0.0,1.0
2022-09-08,19.89,19.89,19.71,19.74,95316,19.89,19.89,19.71,19.74,95316,0.0,1.0
2022-09-09,20.0,20.009,19.87,19.87,57642,20.0,20.009,19.87,19.87,57642,0.0,1.0
2022-09-12,20.06,20.07,19.98,19.98,75936,20.06,20.07,19.98,19.98,75936,0.0,1.0
2022-09-13,19.74,19.9,19.67,19.85,64758,19.74,19.9,19.67,19.85,64758,0.0,1.0
2022-09-14,19.7,19.78,19.66,19.76,149006,19.7,19.78,19.66,19.76,149006,0.0,1.0
2022-09-15,19.69,19.769,19.64,19.7023,51839,19.69,19.769,19.64,19.7023,51839,0.0,1.0
2022-09-16,19.64,19.65,19.5424,19.58,205580,19.64,19.65,19.5424,19.58,205580,0.0,1.0
2022-09-19,19.7,19.7,19.51,19.51,126370,19.7,19.7,19.51,19.51,126370,0.0,1.0
2022-09-20,19.63,19.66,19.53,19.65,44718,19.63,19.66,19.53,19.65,44718,0.0,1.0
2022-09-21,19.53,19.705,19.51,19.67,515651,19.53,19.705,19.51,19.67,515651,0.0,1.0
2022-09-22,19.46,19.5,19.38,19.5,103113,19.46,19.5,19.38,19.5,103113,0.0,1.0
2022-09-23,19.34,19.3699,19.22,19.325,168818,19.34,19.3699,19.22,19.325,168818,0.0,1.0
2022-09-26,19.27,19.35,19.2109,19.32,198537,19.27,19.35,19.2109,19.32,198537,0.0,1.0
2022-09-27,19.25,19.39,19.18,19.29,254279,19.25,19.39,19.18,19.29,254279,0.0,1.0
2022-09-28,19.34,19.375,19.18,19.25,938820,19.34,19.375,19.18,19.25,938820,0.0,1.0
2022-09-29,19.2,19.26,19.1423,19.26,82419,19.2,19.26,19.1423,19.26,82419,0.0,1.0
2022-09-30,19.11,19.275,19.11,19.2,40248,19.11,19.275,19.11,19.2,40248,0.0,1.0
2022-10-03,19.26,19.33,19.18,19.195,335850,19.26,19.33,19.18,19.195,335850,0.0,1.0
2022-10-04,19.44,19.5,19.38,19.46,286233,19.44,19.5,19.38,19.46,286233,0.0,1.0
2022-10-05,19.45,19.5299,19.35,19.43,115754,19.45,19.5299,19.35,19.43,115754,0.0,1.0
2022-10-06,19.38,19.4659,19.37,19.43,34028,19.38,19.4659,19.37,19.43,34028,0.0,1.0
2022-10-07,19.21,19.37,19.17,19.37,53161,19.21,19.37,19.17,19.37,53161,0.0,1.0
2022-10-10,19.21,19.27,19.11,19.27,70215,19.21,19.27,19.11,19.27,70215,0.0,1.0
2022-10-11,19.11,19.2099,19.0801,19.13,1036049,19.11,19.2099,19.0801,19.13,1036049,0.0,1.0
2022-10-12,19.09,19.18,19.09,19.14,226778,19.09,19.18,19.09,19.14,226778,0.0,1.0
2022-10-13,19.2729,19.32,18.93,18.98,528290,19.2729,19.32,18.93,18.98,528290,0.0,1.0
2022-10-14,19.15,19.36,19.12,19.36,162826,19.15,19.36,19.12,19.36,162826,0.0,1.0
2022-10-17,19.312,19.3499,19.2575,19.2575,79678,19.312,19.3499,19.2575,19.2575,79678,0.0,1.0
2022-10-18,19.35,19.48,19.31,19.48,144687,19.35,19.48,19.31,19.48,144687,0.0,1.0
2022-10-19,19.3,19.403,19.28,19.37,53272,19.3,19.403,19.28,19.37,53272,0.0,1.0
2022-10-20,19.31,19.4031,19.27,19.3,77797,19.31,19.4031,19.27,19.3,77797,0.0,1.0
2022-10-21,19.43,19.4779,19.275,19.32,217120,19.43,19.4779,19.275,19.32,217120,0.0,1.0
2022-10-24,19.55,19.56,19.412,19.53,88172,19.55,19.56,19.412,19.53,88172,0.0,1.0
2022-10-25,19.66,19.67,19.5541,19.58,160426,19.66,19.67,19.5541,19.58,160426,0.0,1.0
2022-10-26,19.63,19.72,19.5819,19.62,144117,19.63,19.72,19.5819,19.62,144117,0.0,1.0
2022-10-27,19.6,19.66,19.5401,19.66,154478,19.6,19.66,19.5401,19.66,154478,0.0,1.0
2022-10-28,19.68,19.75,19.53,19.53,474790,19.68,19.75,19.53,19.53,474790,0.0,1.0
2022-10-31,19.64,19.7,19.63,19.7,159145,19.64,19.7,19.63,19.7,159145,0.0,1.0
2022-11-01,19.64,19.77,19.62,19.77,208806,19.64,19.77,19.62,19.77,208806,0.0,1.0
2022-11-02,19.52,19.739,19.46,19.68,116827,19.52,19.739,19.46,19.68,116827,0.0,1.0
2022-11-03,19.44,19.476,19.381,19.381,66389,19.44,19.476,19.381,19.381,66389,0.0,1.0
2022-11-04,19.53,19.55,19.4001,19.49,54375,19.53,19.55,19.4001,19.49,54375,0.0,1.0
2022-11-07,19.61,19.65,19.47,19.53,260613,19.61,19.65,19.47,19.53,260613,0.0,1.0
2022-11-08,19.65,19.68,19.557,19.64,56188,19.65,19.68,19.557,19.64,56188,0.0,1.0
2022-11-09,19.44,19.58,19.42,19.57,79667,19.44,19.58,19.42,19.57,79667,0.0,1.0
2022-11-10,19.89,19.89,19.6746,19.79,89805,19.89,19.89,19.6746,19.79,89805,0.0,1.0
2022-11-11,19.94,19.96,19.7901,19.9,84435,19.94,19.96,19.7901,19.9,84435,0.0,1.0
2022-11-14,19.84,19.99,19.83,19.9499,192041,19.84,19.99,19.83,19.9499,192041,0.0,1.0
2022-11-15,19.94,20.0096,19.842,20.0,122761,19.94,20.0096,19.842,20.0,122761,0.0,1.0
2022-11-16,19.83,19.93,19.77,19.93,130789,19.83,19.93,19.77,19.93,130789,0.0,1.0
2022-11-17,19.83,19.88,19.74,19.74,88321,19.83,19.88,19.74,19.74,88321,0.0,1.0
2022-11-18,19.88,19.9114,19.83,19.89,102674,19.88,19.9114,19.83,19.89,102674,0.0,1.0
2022-11-21,19.86,19.89,19.7815,19.89,97433,19.86,19.89,19.7815,19.89,97433,0.0,1.0
2022-11-22,19.97,19.98,19.8201,19.92,85370,19.97,19.98,19.8201,19.92,85370,0.0,1.0
2022-11-23,20.05,20.06,19.9501,20.0,277336,20.05,20.06,19.9501,20.0,277336,0.0,1.0
2022-11-25,20.03,20.06,19.9301,20.06,19683,20.03,20.06,19.9301,20.06,19683,0.0,1.0
2022-11-28,19.93,20.0099,19.8601,19.98,156624,19.93,20.0099,19.8601,19.98,156624,0.0,1.0
2022-11-29,19.9,19.94,19.805,19.89,130096,19.9,19.94,19.805,19.89,130096,0.0,1.0
2022-11-30,20.08,20.14,19.82,19.84,147769,20.08,20.14,19.82,19.84,147769,0.0,1.0
2022-12-01,20.12,20.2177,20.09,20.2,154996,20.12,20.2177,20.09,20.2,154996,0.0,1.0
2022-12-02,20.15,20.16,19.9858,20.05,67279,20.15,20.16,19.9858,20.05,67279,0.0,1.0
2022-12-05,19.99,20.11,19.95,20.0563,212070,19.99,20.11,19.95,20.0563,212070,0.0,1.0
2022-12-06,19.9,19.94,19.81,19.94,1295553,19.9,19.94,19.81,19.94,1295553,0.0,1.0
2022-12-07,19.82,19.9,19.7901,19.865,83645,19.82,19.9,19.7901,19.865,83645,0.0,1.0
2022-12-08,19.885,19.94,19.84,19.87,130219,19.885,19.94,19.84,19.87,130219,0.0,1.0
2022-12-09,19.8441,19.9499,19.8436,19.94,43658,19.8441,19.9499,19.8436,19.94,43658,0.0,1.0
2022-12-12,19.9462,19.9462,19.82,19.89,190590,19.9462,19.9462,19.82,19.89,190590,0.0,1.0
2022-12-13,20.05,20.18,19.9701,20.18,112415,20.05,20.18,19.9701,20.18,112415,0.0,1.0
2022-12-14,19.95,20.11,19.92,20.01,112378,19.95,20.11,19.92,20.01,112378,0.0,1.0
2022-12-15,19.7899,19.89,19.7,19.89,76801,19.7899,19.89,19.7,19.89,76801,0.0,1.0
2022-12-16,19.73,19.77,19.6,19.73,104812,19.73,19.77,19.6,19.73,104812,0.0,1.0
2022-12-19,19.605,19.7499,19.5401,19.73,137381,19.605,19.7499,19.5401,19.73,137381,0.0,1.0
2022-12-20,19.69,19.69,19.595,19.64,157512,19.69,19.69,19.595,19.64,157512,0.0,1.0
2022-12-21,19.79,19.79,19.68,19.68,130047,19.79,19.79,19.68,19.68,130047,0.0,1.0
2022-12-22,19.6164,19.72,19.4901,19.72,72470,19.6164,19.72,19.4901,19.72,72470,0.0,1.0
2022-12-23,19.69,19.7199,19.6001,19.61,69274,19.69,19.7199,19.6001,19.61,69274,0.0,1.0
2022-12-27,19.6477,19.7199,19.6191,19.67,50624,19.6477,19.7199,19.6191,19.67,50624,0.0,1.0
2022-12-28,19.54,19.7,19.54,19.6786,87264,19.54,19.7,19.54,19.6786,87264,0.0,1.0
2022-12-29,19.7241,19.7399,19.6301,19.65,56549,19.7241,19.7399,19.6301,19.65,56549,0.0,1.0
2022-12-30,19.67,19.72,19.57,19.68,113957,19.67,19.72,19.57,19.68,113957,0.0,1.0
2023-01-03,19.68,19.725,19.5812,19.71,746422,19.68,19.725,19.5812,19.71,746422,0.0,1.0
2023-01-04,19.73,19.7699,19.6201,19.68,133624,19.73,19.7699,19.6201,19.68,133624,0.0,1.0
2023-01-05,19.664,19.68,19.5601,19.68,55136,19.664,19.68,19.5601,19.68,55136,0.0,1.0
2023-01-06,19.7801,19.81,19.6,19.73,87453,19.7801,19.81,19.6,19.73,87453,0.0,1.0
2023-01-09,19.82,19.92,19.7788,19.92,178857,19.82,19.92,19.7788,19.92,178857,0.0,1.0
2023-01-10,19.8252,19.88,19.74,19.76,68961,19.8252,19.88,19.74,19.76,68961,0.0,1.0
2023-01-11,19.93,19.99,19.821,19.93,90463,19.93,19.99,19.821,19.93,90463,0.0,1.0
2023-01-12,19.9647,20.04,19.89,20.0,95549,19.9647,20.04,19.89,20.0,95549,0.0,1.0
2023-01-13,19.99,20.08,19.86,19.89,177204,19.99,20.08,19.86,19.89,177204,0.0,1.0
2023-01-17,20.04,20.0616,19.9581,20.05,117757,20.04,20.0616,19.9581,20.05,117757,0.0,1.0
2023-01-18,19.91,20.096,19.8851,20.02,97251,19.91,20.096,19.8851,20.02,97251,0.0,1.0
2023-01-19,19.85,19.9,19.78,19.82,148795,19.85,19.9,19.78,19.82,148795,0.0,1.0
2023-01-20,20.02,20.02,19.825,19.825,783190,20.02,20.02,19.825,19.825,783190,0.0,1.0
2023-01-23,20.13,20.22,19.9819,19.9819,446262,20.13,20.22,19.9819,19.9819,446262,0.0,1.0
2023-01-24,20.08,20.19,20.02,20.04,1331976,20.08,20.19,20.02,20.04,1331976,0.0,1.0
2023-01-25,20.115,20.1199,19.93,20.01,105052,20.115,20.1199,19.93,20.01,105052,0.0,1.0
2023-01-26,20.24,20.24,20.0676,20.19,151556,20.24,20.24,20.0676,20.19,151556,0.0,1.0
2023-01-27,20.21,20.34,20.1352,20.1352,93505,20.21,20.34,20.1352,20.1352,93505,0.0,1.0
2023-01-30,20.09,20.2142,20.09,20.2142,218423,20.09,20.2142,20.09,20.2142,218423,0.0,1.0
2023-01-31,20.22,20.29,20.0701,20.15,95476,20.22,20.29,20.0701,20.15,95476,0.0,1.0
2023-02-01,20.31,20.43,20.15,20.26,57068,20.31,20.43,20.15,20.26,57068,0.0,1.0
2023-02-02,20.48,20.55,20.38,20.45,197199,20.48,20.55,20.38,20.45,197199,0.0,1.0
2023-02-03,20.42,20.5399,20.35,20.41,81667,20.42,20.5399,20.35,20.41,81667,0.0,1.0
2023-02-06,20.37,20.39,20.2701,20.37,411018,20.37,20.39,20.2701,20.37,411018,0.0,1.0
2023-02-07,20.48,20.48,20.23,20.34,64050,20.48,20.48,20.23,20.34,64050,0.0,1.0
2023-02-08,20.3,20.46,20.27,20.44,390274,20.3,20.46,20.27,20.44,390274,0.0,1.0
2023-02-09,20.21,20.4339,20.17,20.41,199584,20.21,20.4339,20.17,20.41,199584,0.0,1.0
2023-02-10,20.215,20.3299,20.18,20.19,52888,20.215,20.3299,20.18,20.19,52888,0.0,1.0
2023-02-13,20.34,20.3999,20.25,20.26,78223,20.34,20.3999,20.25,20.26,78223,0.0,1.0
2023-02-14,20.42,20.4499,20.2401,20.34,254074,20.42,20.4499,20.2401,20.34,254074,0.0,1.0
2023-02-15,20.38,20.42,20.31,20.35,136448,20.38,20.42,20.31,20.35,136448,0.0,1.0
2023-02-16,20.25,20.42,20.24,20.24,144103,20.25,20.42,20.24,20.24,144103,0.0,1.0
2023-02-17,20.21,20.28,20.13,20.28,121361,20.21,20.28,20.13,20.28,121361,0.0,1.0
2023-02-21,20.0451,20.17,20.0066,20.14,75932,20.0451,20.17,20.0066,20.14,75932,0.0,1.0
2023-02-22,20.0284,20.11,19.96,20.0101,47835,20.0284,20.11,19.96,20.0101,47835,0.0,1.0
2023-02-23,20.07,20.14,19.9701,20.07,87024,20.07,20.14,19.9701,20.07,87024,0.0,1.0
2023-02-24,20.0,20.0,19.89,19.93,188570,20.0,20.0,19.89,19.93,188570,0.0,1.0
2023-02-27,20.02,20.09,19.97,20.09,55225,20.02,20.09,19.97,20.09,55225,0.0,1.0
2023-02-28,19.98,20.06,19.94,19.98,44744,19.98,20.06,19.94,19.98,44744,0.0,1.0
2023-03-01,19.9002,19.98,19.8601,19.947,76642,19.9002,19.98,19.8601,19.947,76642,0.0,1.0
2023-03-02,20.003,20.016,19.841,19.87,78248,20.003,20.016,19.841,19.87,78248,0.0,1.0
2023-03-03,20.1471,20.2,19.9701,20.09,87337,20.1471,20.2,19.9701,20.09,87337,0.0,1.0
2023-03-06,20.2,20.269,20.13,20.17,61093,20.2,20.269,20.13,20.17,61093,0.0,1.0
2023-03-07,20.03,20.17,19.9647,20.17,74995,20.03,20.17,19.9647,20.17,74995,0.0,1.0
2023-03-08,20.06,20.06,19.95,20.03,56744,20.06,20.06,19.95,20.03,56744,0.0,1.0
2023-03-09,19.86,20.1,19.8,20.07,46512,19.86,20.1,19.8,20.07,46512,0.0,1.0
2023-03-10,19.69,19.86,19.66,19.84,616971,19.69,19.86,19.66,19.84,616971,0.0,1.0
2023-03-13,19.74,19.8158,19.63,19.63,533990,19.74,19.8158,19.63,19.63,533990,0.0,1.0
2023-03-14,19.8473,19.88,19.71,19.8049,107887,19.8473,19.88,19.71,19.8049,107887,0.0,1.0
2023-03-15,19.78,19.8011,19.64,19.74,402028,19.78,19.8011,19.64,19.74,402028,0.0,1.0
2023-03-16,20.0,20.0099,19.735,19.74,232295,20.0,20.0099,19.735,19.74,232295,0.0,1.0
2023-03-17,19.9,19.9558,19.82,19.94,98798,19.9,19.9558,19.82,19.94,98798,0.0,1.0
2023-03-20,19.93,20.0099,19.8501,19.89,242912,19.93,20.0099,19.8501,19.89,242912,0.0,1.0
2023-03-21,20.0896,20.13,19.9701,20.06,63506,20.0896,20.13,19.9701,20.06,63506,0.0,1.0
2023-03-22,19.9,20.193,19.9,20.09,70399,19.9,20.193,19.9,20.09,70399,0.0,1.0
2023-03-23,20.0,20.14,19.898,19.93,106714,20.0,20.14,19.898,19.93,106714,0.0,1.0
2023-03-24,20.06,20.06,19.86,19.94,65921,20.06,20.06,19.86,19.94,65921,0.0,1.0
2023-03-27,20.07,20.15,19.96,20.15,58385,20.07,20.15,19.96,20.15,58385,0.0,1.0
2023-03-28,20.03,20.05,19.94,20.01,109353,20.03,20.05,19.94,20.01,109353,0.0,1.0
2023-03-29,20.1514,20.2299,20.05,20.12,80040,20.1514,20.2299,20.05,20.12,80040,0.0,1.0
2023-03-30,20.26,20.27,20.17,20.27,650196,20.26,20.27,20.17,20.27,650196,0.0,1.0
2023-03-31,20.43,20.435,20.23,20.23,83617,20.43,20.435,20.23,20.23,83617,0.0,1.0
2023-04-03,20.45,20.45,20.3501,20.36,342330,20.45,20.45,20.3501,20.36,342330,0.0,1.0
2023-04-04,20.36,20.44,20.3,20.44,606691,20.36,20.44,20.3,20.44,606691,0.0,1.0
2023-04-05,20.37,20.4,20.27,20.35,46464,20.37,20.4,20.27,20.35,46464,0.0,1.0
2023-04-06,20.42,20.44,20.2801,20.37,59621,20.42,20.44,20.2801,20.37,59621,0.0,1.0
2023-04-10,20.36,20.4299,20.25,20.32,63563,20.36,20.4299,20.25,20.32,63563,0.0,1.0
2023-04-11,20.45,20.48,20.36,20.42,132310,20.45,20.48,20.36,20.42,132310,0.0,1.0
2023-04-12,20.4,20.5,20.34,20.46,180129,20.4,20.5,20.34,20.46,180129,0.0,1.0
2023-04-13,20.4663,20.5445,20.38,20.43,156688,20.4663,20.5445,20.38,20.43,156688,0.0,1.0
2023-04-14,20.46,20.5499,20.3901,20.49,159690,20.46,20.5499,20.3901,20.49,159690,0.0,1.0
2023-04-17,20.52,20.5599,20.42,20.53,69596,20.52,20.5599,20.42,20.53,69596,0.0,1.0
2023-04-18,20.58,20.6199,20.47,20.6,34054,20.58,20.6199,20.47,20.6,34054,0.0,1.0
2023-04-19,20.57,20.5999,20.48,20.55,55083,20.57,20.5999,20.48,20.55,55083,0.0,1.0
2023-04-20,20.52,20.56,20.41,20.52,97199,20.52,20.56,20.41,20.52,97199,0.0,1.0
2023-04-21,20.55,20.55,20.41,20.4942,123689,20.55,20.55,20.41,20.4942,123689,0.0,1.0
2023-04-24,20.54,20.55,20.44,20.528,52709,20.54,20.55,20.44,20.528,52709,0.0,1.0
2023-04-25,20.36,20.5,20.3101,20.5,59669,20.36,20.5,20.3101,20.5,59669,0.0,1.0
2023-04-26,20.31,20.41,20.235,20.38,44280,20.31,20.41,20.235,20.38,44280,0.0,1.0
2023-04-27,20.5402,20.57,20.3,20.33,57578,20.5402,20.57,20.3,20.33,57578,0.0,1.0
2023-04-28,20.5866,20.62,20.4592,20.53,51079,20.5866,20.62,20.4592,20.53,51079,0.0,1.0
2023-05-01,20.65,20.69,20.53,20.53,145109,20.65,20.69,20.53,20.53,145109,0.0,1.0
2023-05-02,20.53,20.615,20.38,20.57,96225,20.53,20.615,20.38,20.57,96225,0.0,1.0
2023-05-03,20.42,20.59,20.361,20.5,378145,20.42,20.59,20.361,20.5,378145,0.0,1.0
2023-05-04,20.27,20.42,20.23,20.35,69536,20.27,20.42,20.23,20.35,69536,0.0,1.0
2023-05-05,20.47,20.59,20.42,20.48,84886,20.47,20.59,20.42,20.48,84886,0.0,1.0
2023-05-08,20.5375,20.58,20.4601,20.58,157629,20.5375,20.58,20.4601,20.58,157629,0.0,1.0
2023-05-09,20.539,20.55,20.43,20.48,88299,20.539,20.55,20.43,20.48,88299,0.0,1.0
2023-05-10,20.52,20.62,20.43,20.62,90425,20.52,20.62,20.43,20.62,90425,0.0,1.0
2023-05-11,20.55,20.56,20.43,20.53,49053,20.55,20.56,20.43,20.53,49053,0.0,1.0
2023-05-12,20.53,20.6,20.4176,20.6,48721,20.53,20.6,20.4176,20.6,48721,0.0,1.0
2023-05-15,20.59,20.6,20.47,20.47,71638,20.59,20.6,20.47,20.47,71638,0.0,1.0
2023-05-16,20.51,20.58,20.45,20.53,52338,20.51,20.58,20.45,20.53,52338,0.0,1.0
2023-05-17,20.57,20.66,20.46,20.47,437379,20.57,20.66,20.46,20.47,437379,0.0,1.0
2023-05-18,20.8,20.8,20.5666,20.6,94609,20.8,20.8,20.5666,20.6,94609,0.0,1.0
2023-05-19,20.77,20.83,20.6801,20.76,51453,20.77,20.83,20.6801,20.76,51453,0.0,1.0
2023-05-22,20.77,20.8,20.681,20.78,99209,20.77,20.8,20.681,20.78,99209,0.0,1.0
2023-05-23,20.64,20.76,20.58,20.67,292418,20.64,20.76,20.58,20.67,292418,0.0,1.0
2023-05-24,20.46,20.5799,20.43,20.52,153759,20.46,20.5799,20.43,20.52,153759,0.0,1.0
2023-05-25,20.655,20.68,20.52,20.57,74112,20.655,20.68,20.52,20.57,74112,0.0,1.0
2023-05-26,20.73,20.79,20.57,20.57,53667,20.73,20.79,20.57,20.57,53667,0.0,1.0
2023-05-30,20.82,20.92,20.7174,20.92,56006,20.82,20.92,20.7174,20.92,56006,0.0,1.0
2023-05-31,20.75,20.79,20.6001,20.72,494259,20.75,20.79,20.6001,20.72,494259,0.0,1.0
2023-06-01,20.89,20.93,20.65,20.76,88898,20.89,20.93,20.65,20.76,88898,0.0,1.0
2023-06-02,21.07,21.09,20.9,20.9,114061,21.07,21.09,20.9,20.9,114061,0.0,1.0
2023-06-05,21.0,21.1051,20.9406,21.09,124189,21.0,21.1051,20.9406,21.09,124189,0.0,1.0
2023-06-06,21.09,21.09,20.95,20.978,66558,21.09,21.09,20.95,20.978,66558,0.0,1.0
2023-06-07,21.03,21.11,20.96,21.07,81370,21.03,21.11,20.96,21.07,81370,0.0,1.0
2023-06-08,21.11,21.11,20.9584,21.04,95572,21.11,21.11,20.9584,21.04,95572,0.0,1.0
2023-06-09,21.13,21.18,21.0201,21.13,119204,21.13,21.18,21.0201,21.13,119204,0.0,1.0
2023-06-12,21.23,21.23,21.05,21.17,166181,21.23,21.23,21.05,21.17,166181,0.0,1.0
2023-06-13,21.2654,21.31,21.15,21.18,61532,21.2654,21.31,21.15,21.18,61532,0.0,1.0
2023-06-14,21.275,21.32,21.13,21.32,112035,21.275,21.32,21.13,21.32,112035,0.0,1.0
2023-06-15,21.375,21.4399,21.1901,21.28,129094,21.375,21.4399,21.1901,21.28,129094,0.0,1.0
2023-06-16,21.38,21.45,21.29,21.41,79017,21.38,21.45,21.29,21.41,79017,0.0,1.0
2023-06-20,21.36,21.37,21.25,21.27,63490,21.36,21.37,21.25,21.27,63490,0.0,1.0
2023-06-21,21.3,21.34,21.19,21.29,84652,21.3,21.34,21.19,21.29,84652,0.0,1.0
2023-06-22,21.35,21.35,21.1601,21.26,63905,21.35,21.35,21.1601,21.26,63905,0.0,1.0
2023-06-23,21.25,21.3,21.1801,21.26,363699,21.25,21.3,21.1801,21.26,363699,0.0,1.0
2023-06-26,21.15,21.29,21.1101,21.27,162997,21.15,21.29,21.1101,21.27,162997,0.0,1.0
2023-06-27,21.36,21.3781,21.151,21.2,132476,21.36,21.3781,21.151,21.2,132476,0.0,1.0
2023-06-28,21.35,21.38,21.26,21.32,135054,21.35,21.38,21.26,21.32,135054,0.0,1.0
2023-06-29,21.39,21.41,21.28,21.31,164272,21.39,21.41,21.28,21.31,164272,0.0,1.0
2023-06-30,21.54,21.56,21.42,21.45,138894,21.54,21.56,21.42,21.45,138894,0.0,1.0
2023-07-03,21.51,21.56,21.45,21.48,46672,21.51,21.56,21.45,21.48,46672,0.0,1.0
2023-07-05,21.54,21.55,21.43,21.48,113108,21.54,21.55,21.43,21.48,113108,0.0,1.0
2023-07-06,21.46,21.47,21.2882,21.44,74851,21.46,21.47,21.2882,21.44,74851,0.0,1.0
2023-07-07,21.42,21.53,21.3863,21.4,89971,21.42,21.53,21.3863,21.4,89971,0.0,1.0
2023-07-10,21.46,21.46,21.35,21.43,72748,21.46,21.46,21.35,21.43,72748,0.0,1.0
2023-07-11,21.54,21.54,21.4401,21.5,102850,21.54,21.54,21.4401,21.5,102850,0.0,1.0
2023-07-12,21.63,21.6599,21.53,21.56,99063,21.63,21.6599,21.53,21.56,99063,0.0,1.0
2023-07-13,21.71,21.73,21.5776,21.68,164544,21.71,21.73,21.5776,21.68,164544,0.0,1.0
2023-07-14,21.71,21.75,21.6211,21.71,232997,21.71,21.75,21.6211,21.71,232997,0.0,1.0
2023-07-17,21.74,21.75,21.65,21.675,69733,21.74,21.75,21.65,21.675,69733,0.0,1.0
2023-07-18,21.81,21.815,21.7,21.73,82041,21.81,21.815,21.7,21.73,82041,0.0,1.0
2023-07-19,21.81,21.8499,21.75,21.83,471674,21.81,21.8499,21.75,21.83,471674,0.0,1.0
2023-07-20,21.72,21.82,21.7,21.78,123850,21.72,21.82,21.7,21.78,123850,0.0,1.0
2023-07-21,21.75,21.82,21.71,21.73,106868,21.75,21.82,21.71,21.73,106868,0.0,1.0
2023-07-24,21.83,21.84,21.7375,21.82,87995,21.83,21.84,21.7375,21.82,87995,0.0,1.0
2023-07-25,21.85,21.87,21.7,21.75,222378,21.85,21.87,21.7,21.75,222378,0.0,1.0
2023-07-26,21.8144,21.88,21.7354,21.81,242929,21.8144,21.88,21.7354,21.81,242929,0.0,1.0
2023-07-27,21.78,21.93,21.7,21.93,440548,21.78,21.93,21.7,21.93,440548,0.0,1.0
2023-07-28,21.86,21.9,21.79,21.87,277683,21.86,21.9,21.79,21.87,277683,0.0,1.0
2023-07-31,21.9,22.195,21.81,21.9,99636,21.9,22.195,21.81,21.9,99636,0.0,1.0
2023-08-01,21.835,21.88,21.78,21.87,226432,21.835,21.88,21.78,21.87,226432,0.0,1.0
2023-08-02,21.73,21.79,21.6301,21.79,203041,21.73,21.79,21.6301,21.79,203041,0.0,1.0
2023-08-03,21.7,21.73,21.5943,21.67,92923,21.7,21.73,21.5943,21.67,92923,0.0,1.0
2023-08-04,21.63,21.8,21.63,21.7,105285,21.63,21.8,21.63,21.7,105285,0.0,1.0
2023-08-07,21.74,21.75,21.65,21.65,110859,21.74,21.75,21.65,21.65,110859,0.0,1.0
2023-08-08,21.7,21.75,21.5701,21.69,51934,21.7,21.75,21.5701,21.69,51934,0.0,1.0
2023-08-09,21.64,21.73,21.57,21.73,54150,21.64,21.73,21.57,21.73,54150,0.0,1.0
2023-08-10,21.64,21.755,21.52,21.62,331169,21.64,21.755,21.52,21.62,331169,0.0,1.0
2023-08-11,21.64,21.6679,21.53,21.6,316883,21.64,21.6679,21.53,21.6,316883,0.0,1.0
2023-08-14,21.7,21.71,21.5501,21.62,86654,21.7,21.71,21.5501,21.62,86654,0.0,1.0
2023-08-15,21.57,21.65,21.5101,21.65,106003,21.57,21.65,21.5101,21.65,106003,0.0,1.0
2023-08-16,21.42,21.6,21.42,21.51,70283,21.42,21.6,21.42,21.51,70283,0.0,1.0
2023-08-17,21.39,21.5433,21.32,21.53,78069,21.39,21.5433,21.32,21.53,78069,0.0,1.0
2023-08-18,21.39,21.44,21.27,21.31,164791,21.39,21.44,21.27,21.31,164791,0.0,1.0
2023-08-21,21.47,21.5,21.32,21.37,63461,21.47,21.5,21.32,21.37,63461,0.0,1.0
2023-08-22,21.38,21.5,21.373,21.45,118835,21.38,21.5,21.373,21.45,118835,0.0,1.0
2023-08-23,21.59,21.6004,21.43,21.48,241573,21.59,21.6004,21.43,21.48,241573,0.0,1.0
2023-08-24,21.44,21.66,21.3901,21.56,274590,21.44,21.66,21.3901,21.56,274590,0.0,1.0
2023-08-25,21.5,21.55,21.35,21.47,115635,21.5,21.55,21.35,21.47,115635,0.0,1.0
2023-08-28,21.53,21.61,21.51,21.51,629399,21.53,21.61,21.51,21.51,629399,0.0,1.0
2023-08-29,21.72,21.75,21.56,21.56,620429,21.72,21.75,21.56,21.56,620429,0.0,1.0
2023-08-30,21.7823,21.8216,21.65,21.77,114079,21.7823,21.8216,21.65,21.77,114079,0.0,1.0
2023-08-31,21.8,21.8499,21.727,21.79,95193,21.8,21.8499,21.727,21.79,95193,0.0,1.0
2023-09-01,21.82,21.8599,21.7204,21.81,141237,21.82,21.8599,21.7204,21.81,141237,0.0,1.0
2023-09-05,21.79,21.81,21.74,21.81,59840,21.79,21.81,21.74,21.81,59840,0.0,1.0
2023-09-06,21.72,21.77,21.6101,21.77,72219,21.72,21.77,21.6101,21.77,72219,0.0,1.0
2023-09-07,21.7,21.7,21.6,21.64,100434,21.7,21.7,21.6,21.64,100434,0.0,1.0
2023-09-08,21.71,21.75,21.6565,21.7,129244,21.71,21.75,21.6565,21.7,129244,0.0,1.0
2023-09-11,21.78,21.7999,21.7,21.78,70968,21.78,21.7999,21.7,21.78,70968,0.0,1.0
2023-09-12,21.73,21.7799,21.69,21.77,81942,21.73,21.7799,21.69,21.77,81942,0.0,1.0
2023-09-13,21.68,21.78,21.66,21.68,120548,21.68,21.78,21.66,21.68,120548,0.0,1.0
2023-09-14,21.86,21.8693,21.7,21.7,226797,21.86,21.8693,21.7,21.7,226797,0.0,1.0
2023-09-15,21.71,21.82,21.6701,21.82,104142,21.71,21.82,21.6701,21.82,104142,0.0,1.0
2023-09-18,21.6567,21.75,21.6377,21.65,174056,21.6567,21.75,21.6377,21.65,174056,0.0,1.0
2023-09-19,21.69,21.7362,21.6011,21.64,85341,21.69,21.7362,21.6011,21.64,85341,0.0,1.0
2023-09-20,21.58,21.74,21.54,21.695,87261,21.58,21.74,21.54,21.695,87261,0.0,1.0
2023-09-21,21.37,21.49,21.32,21.49,78443,21.37,21.49,21.32,21.49,78443,0.0,1.0
2023-09-22,21.34,21.4399,21.28,21.4,112354,21.34,21.4399,21.28,21.4,112354,0.0,1.0
2023-09-25,21.34,21.37,21.24,21.31,52279,21.34,21.37,21.24,21.31,52279,0.0,1.0
2023-09-26,21.18,21.3298,21.125,21.3,75736,21.18,21.3298,21.125,21.3,75736,0.0,1.0
2023-09-27,21.12,21.23,21.0701,21.205,106628,21.12,21.23,21.0701,21.205,106628,0.0,1.0
2023-09-28,21.29,21.33,21.12,21.18,92156,21.29,21.33,21.12,21.18,92156,0.0,1.0
2023-09-29,21.25,21.38,21.05,21.34,224786,21.25,21.38,21.05,21.34,224786,0.0,1.0
2023-10-02,21.25,21.28,21.1201,21.24,85493,21.25,21.28,21.1201,21.24,85493,0.0,1.0
2023-10-03,21.07,21.2196,20.9601,21.17,541137,21.07,21.2196,20.9601,21.17,541137,0.0,1.0
2023-10-04,21.18,21.18,21.0218,21.07,88319,21.18,21.18,21.0218,21.07,88319,0.0,1.0
2023-10-05,21.1,21.18,21.0026,21.16,80259,21.1,21.18,21.0026,21.16,80259,0.0,1.0
2023-10-06,21.32,21.3599,21.025,21.08,188798,21.32,21.3599,21.025,21.08,188798,0.0,1.0
2023-10-09,21.42,21.42,21.1801,21.28,2141728,21.42,21.42,21.1801,21.28,2141728,0.0,1.0
2023-10-10,21.5,21.56,21.3916,21.46,184941,21.5,21.56,21.3916,21.46,184941,0.0,1.0
2023-10-11,21.55,21.56,21.39,21.49,230955,21.55,21.56,21.39,21.49,230955,0.0,1.0
2023-10-12,21.41,21.56,21.3316,21.51,138043,21.41,21.56,21.3316,21.51,138043,0.0,1.0
2023-10-13,21.44,21.55,21.325,21.54,73499,21.44,21.55,21.325,21.54,73499,0.0,1.0
2023-10-16,21.5,21.58,21.45,21.45,67106,21.5,21.58,21.45,21.45,67106,0.0,1.0
2023-10-17,21.47,21.5999,21.43,21.46,113688,21.47,21.5999,21.43,21.46,113688,0.0,1.0
2023-10-18,21.38,21.52,21.2709,21.44,350448,21.38,21.52,21.2709,21.44,350448,0.0,1.0
2023-10-19,21.25,21.425,21.175,21.39,80531,21.25,21.425,21.175,21.39,80531,0.0,1.0
2023-10-20,21.07,21.24,21.01,21.23,178704,21.07,21.24,21.01,21.23,178704,0.0,1.0
2023-10-23,21.04,21.1499,20.9,20.98,138921,21.04,21.1499,20.9,20.98,138921,0.0,1.0
2023-10-24,21.15,21.18,21.0201,21.11,235090,21.15,21.18,21.0201,21.11,235090,0.0,1.0
2023-10-25,20.9,21.09,20.9,21.09,126451,20.9,21.09,20.9,21.09,126451,0.0,1.0
2023-10-26,20.76,20.9,20.714,20.85,124290,20.76,20.9,20.714,20.85,124290,0.0,1.0
2023-10-27,20.7,20.8081,20.62,20.75,329032,20.7,20.8081,20.62,20.75,329032,0.0,1.0
2023-10-30,20.87,20.9,20.7119,20.75,186525,20.87,20.9,20.7119,20.75,186525,0.0,1.0
2023-10-31,20.95,20.96,20.8,20.89,443524,20.95,20.96,20.8,20.89,443524,0.0,1.0
2023-11-01,21.11,21.12,20.932,20.99,180998,21.11,21.12,20.932,20.99,180998,0.0,1.0
2023-11-02,21.32,21.37,21.18,21.18,121446,21.32,21.37,21.18,21.18,121446,0.0,1.0
2023-11-03,21.51,21.56,21.4,21.4,338694,21.51,21.56,21.4,21.4,338694,0.0,1.0
2023-11-06,21.48,21.56,21.46,21.53,116430,21.48,21.56,21.46,21.53,116430,0.0,1.0
2023-11-07,21.59,21.6,21.46,21.48,103689,21.59,21.6,21.46,21.48,103689,0.0,1.0
2023-11-08,21.6,21.61,21.49,21.54,156334,21.6,21.61,21.49,21.54,156334,0.0,1.0
2023-11-09,21.48,21.65,21.42,21.65,105066,21.48,21.65,21.42,21.65,105066,0.0,1.0
2023-11-10,21.72,21.745,21.46,21.5,72110,21.72,21.745,21.46,21.5,72110,0.0,1.0
2023-11-13,21.71,21.7299,21.61,21.61,184899,21.71,21.7299,21.61,21.61,184899,0.0,1.0
2023-11-14,21.97,22.0,21.9,21.9,270146,21.97,22.0,21.9,21.9,270146,0.0,1.0
2023-11-15,21.99,22.0199,21.92,21.98,116269,21.99,22.0199,21.92,21.98,116269,0.0,1.0
2023-11-16,22.01,22.025,21.9,22.01,144340,22.01,22.025,21.9,22.01,144340,0.0,1.0
2023-11-17,22.04,22.0597,21.9454,22.02,154749,22.04,22.0597,21.9454,22.02,154749,0.0,1.0
2023-11-20,22.1054,22.14,21.98,22.05,567111,22.1054,22.14,21.98,22.05,567111,0.0,1.0
2023-11-21,22.11,22.12,22.0082,22.055,135043,22.11,22.12,22.0082,22.055,135043,0.0,1.0
2023-11-22,22.15,22.17,22.041,22.15,168876,22.15,22.17,22.041,22.15,168876,0.0,1.0
2023-11-24,22.16,22.16,22.0899,22.13,23514,22.16,22.16,22.0899,22.13,23514,0.0,1.0
2023-11-27,22.14,22.1684,22.07,22.09,140077,22.14,22.1684,22.07,22.09,140077,0.0,1.0
2023-11-28,22.15,22.1778,22.0301,22.15,90167,22.15,22.1778,22.0301,22.15,90167,0.0,1.0
2023-11-29,22.17,22.232,22.08,22.22,86813,22.17,22.232,22.08,22.22,86813,0.0,1.0
2023-11-30,22.21,22.2126,22.05,22.11,159923,22.21,22.2126,22.05,22.11,159923,0.0,1.0
2023-12-01,22.21,22.2799,22.1,22.2,317666,22.21,22.2799,22.1,22.2,317666,0.0,1.0
2023-12-04,22.21,22.24,22.0801,22.2,159887,22.21,22.24,22.0801,22.2,159887,0.0,1.0
2023-12-05,22.17,22.23,22.12,22.12,189223,22.17,22.23,22.12,22.12,189223,0.0,1.0
2023-12-06,22.17,22.25,22.1,22.21,102936,22.17,22.25,22.1,22.21,102936,0.0,1.0
2023-12-07,22.24,22.2499,22.1301,22.21,128741,22.24,22.2499,22.1301,22.21,128741,0.0,1.0
2023-12-08,22.25,22.32,22.1663,22.24,79795,22.25,22.32,22.1663,22.24,79795,0.0,1.0
2023-12-11,22.2501,22.3598,22.2401,22.29,97502,22.2501,22.3598,22.2401,22.29,97502,0.0,1.0
2023-12-12,22.4,22.41,22.28,22.31,83590,22.4,22.41,22.28,22.31,83590,0.0,1.0
2023-12-13,22.46,22.5399,22.33,22.4,82042,22.46,22.5399,22.33,22.4,82042,0.0,1.0
2023-12-14,22.51,22.59,22.4406,22.58,83666,22.51,22.59,22.4406,22.58,83666,0.0,1.0
2023-12-15,22.5,22.58,22.48,22.54,164807,22.5,22.58,22.48,22.54,164807,0.0,1.0
2023-12-18,22.6,22.62,22.53,22.545,145037,22.6,22.62,22.53,22.545,145037,0.0,1.0
2023-12-19,22.65,22.65,22.58,22.59,121014,22.65,22.65,22.58,22.59,121014,0.0,1.0
2023-12-20,22.47,22.67,22.47,22.62,117791,22.47,22.67,22.47,22.62,117791,0.0,1.0
2023-12-21,22.61,22.61,22.48,22.59,271087,22.61,22.61,22.48,22.59,271087,0.0,1.0
2023-12-22,22.63,22.66,22.5503,22.61,240440,22.63,22.66,22.5503,22.61,240440,0.0,1.0
2023-12-26,22.67,22.69,22.5601,22.67,83162,22.67,22.69,22.5601,22.67,83162,0.0,1.0
2023-12-27,22.71,24.0,22.61,24.0,138140,22.71,24.0,22.61,24.0,138140,0.0,1.0
2023-12-28,22.72,22.7426,22.65,22.705,122504,22.72,22.7426,22.65,22.705,122504,0.0,1.0
2023-12-29,22.7,22.7392,22.63,22.73,128805,22.7,22.7392,22.63,22.73,128805,0.0,1.0
2024-01-02,22.62,22.7,22.5536,22.66,234456,22.62,22.7,22.5536,22.66,234456,0.0,1.0
2024-01-03,22.51,22.63,22.48,22.61,553822,22.51,22.63,22.48,22.61,553822,0.0,1.0
2024-01-04,22.48,22.6,22.48,22.54,104603,22.48,22.6,22.48,22.54,104603,0.0,1.0
2024-01-05,22.56,22.62,22.4801,22.57,274376,22.56,22.62,22.4801,22.57,274376,0.0,1.0
2024-01-08,22.71,22.71,22.5181,22.59,124002,22.71,22.71,22.5181,22.59,124002,0.0,1.0
2024-01-09,22.7,22.7245,22.57,22.65,107836,22.7,22.7245,22.57,22.65,107836,0.0,1.0
2024-01-10,22.76,22.78,22.64,22.7,150485,22.76,22.78,22.64,22.7,150485,0.0,1.0
2024-01-11,22.76,22.7793,22.64,22.73,78746,22.76,22.7793,22.64,22.73,78746,0.0,1.0
2024-01-12,22.78,22.8076,22.7,22.8,496185,22.78,22.8076,22.7,22.8,496185,0.0,1.0
2024-01-16,22.67,22.7707,22.64,22.77,193438,22.67,22.7707,22.64,22.77,193438,0.0,1.0
2024-01-17,22.69,22.72,22.57,22.61,192155,22.69,22.72,22.57,22.61,192155,0.0,1.0
2024-01-18,22.79,22.79,22.65,22.69,124903,22.79,22.79,22.65,22.69,124903,0.0,1.0
2024-01-19,22.88,22.89,22.71,22.81,279651,22.88,22.89,22.71,22.81,279651,0.0,1.0
2024-01-22,22.91,22.9599,22.83,22.93,391626,22.91,22.9599,22.83,22.93,391626,0.0,1.0
2024-01-23,22.88,22.98,22.84,22.91,148146,22.88,22.98,22.84,22.91,148146,0.0,1.0
2024-01-24,22.96,23.0158,22.8701,22.96,154959,22.96,23.0158,22.8701,22.96,154959,0.0,1.0
2024-01-25,23.0,23.0,22.89,22.94,136943,23.0,23.0,22.89,22.94,136943,0.0,1.0
2024-01-26,22.94,23.03,22.9265,22.99,467823,22.94,23.03,22.9265,22.99,467823,0.0,1.0
2024-01-29,23.06,23.08,22.9,22.98,301247,23.06,23.08,22.9,22.98,301247,0.0,1.0
2024-01-30,23.0697,23.0799,22.9745,23.05,382511,23.0697,23.0799,22.9745,23.05,382511,0.0,1.0
2024-01-31,22.9,23.0592,22.84,23.02,331172,22.9,23.0592,22.84,23.02,331172,0.0,1.0
2024-02-01,23.02,23.02,22.9001,22.97,241441,23.02,23.02,22.9001,22.97,241441,0.0,1.0
2024-02-02,23.09,23.13,22.9601,22.97,236827,23.09,23.13,22.9601,22.97,236827,0.0,1.0
2024-02-05,23.08,23.1098,23.02,23.05,267318,23.08,23.1098,23.02,23.05,267318,0.0,1.0
2024-02-06,23.05,23.14,23.0261,23.06,123976,23.05,23.14,23.0261,23.06,123976,0.0,1.0
2024-02-07,23.1,23.189,23.07,23.15,209818,23.1,23.189,23.07,23.15,209818,0.0,1.0
2024-02-08,23.175,23.1899,23.09,23.15,100250,23.175,23.1899,23.09,23.15,100250,0.0,1.0
2024-02-09,23.14,23.22,23.1146,23.13,141394,23.14,23.22,23.1146,23.13,141394,0.0,1.0
2024-02-12,23.2,23.25,23.15,23.22,166635,23.2,23.25,23.15,23.22,166635,0.0,1.0
2024-02-13,23.065,23.1481,22.97,23.03,158904,23.065,23.1481,22.97,23.03,158904,0.0,1.0
2024-02-14,23.2,23.2,23.09,23.1,156282,23.2,23.2,23.09,23.1,156282,0.0,1.0
2024-02-15,23.21,23.23,23.12,23.13,143007,23.21,23.23,23.12,23.13,143007,0.0,1.0
2024-02-16,23.17,23.2497,23.14,23.22,150230,23.17,23.2497,23.14,23.22,150230,0.0,1.0
2024-02-20,23.08,23.2,23.06,23.19,295951,23.08,23.2,23.06,23.19,295951,0.0,1.0
2024-02-21,23.105,23.15,22.76,23.15,504610,23.105,23.15,22.76,23.15,504610,0.0,1.0
2024-02-22,23.28,23.3199,23.23,23.3,267623,23.28,23.3199,23.23,23.3,267623,0.0,1.0
2024-02-23,23.33,23.35,23.28,23.31,152896,23.33,23.35,23.28,23.31,152896,0.0,1.0
2024-02-26,23.31,23.353,23.2804,23.29,144452,23.31,23.353,23.2804,23.29,144452,0.0,1.0
2024-02-27,23.28,23.34,23.26,23.28,148286,23.28,23.34,23.26,23.28,148286,0.0,1.0
2024-02-28,23.33,23.33,23.2802,23.3,117322,23.33,23.33,23.2802,23.3,117322,0.0,1.0
2024-02-29,23.37,23.37,23.27,23.36,103597,23.37,23.37,23.27,23.36,103597,0.0,1.0
2024-03-01,23.42,23.43,23.32,23.34,134127,23.42,23.43,23.32,23.34,134127,0.0,1.0
2024-03-04,23.41,23.4398,23.375,23.38,209871,23.41,23.4398,23.375,23.38,209871,0.0,1.0
2024-03-05,23.29,23.38,23.26,23.37,210358,23.29,23.38,23.26,23.37,210358,0.0,1.0
2024-03-06,23.37,23.39,23.33,23.34,150966,23.37,23.39,23.33,23.34,150966,0.0,1.0
2024-03-07,23.39,23.4399,23.31,23.43,167439,23.39,23.4399,23.31,23.43,167439,0.0,1.0
2024-03-08,23.33,23.47,23.33,23.415,386137,23.33,23.47,23.33,23.415,386137,0.0,1.0
2024-03-11,23.4,23.42,23.31,23.37,112563,23.4,23.42,23.31,23.37,112563,0.0,1.0
2024-03-12,23.455,23.46,23.35,23.35,118611,23.455,23.46,23.35,23.35,118611,0.0,1.0
2024-03-13,23.4334,23.48,23.41,23.42,245185,23.4334,23.48,23.41,23.42,245185,0.0,1.0
2024-03-14,23.45,23.4618,23.38,23.46,97211,23.45,23.4618,23.38,23.46,97211,0.0,1.0
2024-03-15,23.35,23.42,23.35,23.42,75962,23.35,23.42,23.35,23.42,75962,0.0,1.0
2024-03-18,23.46,23.4887,23.41,23.41,122896,23.46,23.4887,23.41,23.41,122896,0.0,1.0
2024-03-19,23.51,23.51,23.39,23.39,127520,23.51,23.51,23.39,23.39,127520,0.0,1.0
2024-03-20,23.55,23.58,23.48,23.49,116851,23.55,23.58,23.48,23.49,116851,0.0,1.0
2024-03-21,23.59,23.63,23.5701,23.63,84666,23.59,23.63,23.5701,23.63,84666,0.0,1.0
2024-03-22,23.54,23.62,23.54,23.54,341967,23.54,23.62,23.54,23.54,341967,0.0,1.0
2024-03-25,23.54,23.6,23.51,23.51,89522,23.54,23.6,23.51,23.51,89522,0.0,1.0
2024-03-26,23.58,23.61,23.52,23.6,74494,23.58,23.61,23.52,23.6,74494,0.0,1.0
2024-03-27,23.63,23.63,23.55,23.57,258104,23.63,23.63,23.55,23.57,258104,0.0,1.0
2024-03-28,23.59,23.6599,23.56,23.65,221615,23.59,23.6599,23.56,23.65,221615,0.0,1.0
2024-04-01,23.62,23.67,23.56,23.6,215557,23.62,23.67,23.56,23.6,215557,0.0,1.0
2024-04-02,23.59,23.5999,23.52,23.58,96753,23.59,23.5999,23.52,23.58,96753,0.0,1.0
2024-04-03,23.59,23.61,23.55,23.56,123793,23.59,23.61,23.55,23.56,123793,0.0,1.0
2024-04-04,23.495,23.6408,23.4801,23.63,104667,23.495,23.6408,23.4801,23.63,104667,0.0,1.0
2024-04-05,23.58,23.61,23.48,23.48,221297,23.58,23.61,23.48,23.48,221297,0.0,1.0
2024-04-08,23.6299,23.6299,23.52,23.61,321766,23.6299,23.6299,23.52,23.61,321766,0.0,1.0
2024-04-09,23.63,23.63,23.4821,23.595,138426,23.63,23.63,23.4821,23.595,138426,0.0,1.0
2024-04-10,23.53,23.56,23.4701,23.55,171169,23.53,23.56,23.4701,23.55,171169,0.0,1.0
2024-04-11,23.59,23.6,23.4537,23.52,112632,23.59,23.6,23.4537,23.52,112632,0.0,1.0
2024-04-12,23.48,23.57,23.428,23.54,99899,23.48,23.57,23.428,23.54,99899,0.0,1.0
2024-04-15,23.37,23.54,23.33,23.54,135070,23.37,23.54,23.33,23.54,135070,0.0,1.0
2024-04-16,23.36,23.39,23.315,23.37,151297,23.36,23.39,23.315,23.37,151297,0.0,1.0
2024-04-17,23.32,23.41,23.27,23.41,121656,23.32,23.41,23.27,23.41,121656,0.0,1.0
2024-04-18,23.3,23.36,23.2685,23.34,81747,23.3,23.36,23.2685,23.34,81747,0.0,1.0
2024-04-19,23.22,23.3,23.18,23.3,146129,23.22,23.3,23.18,23.3,146129,0.0,1.0
2024-04-22,23.29,23.39,23.225,23.23,784267,23.29,23.39,23.225,23.23,784267,0.0,1.0
2024-04-23,23.43,23.4967,23.37,23.375,178620,23.43,23.4967,23.37,23.375,178620,0.0,1.0
2024-04-24,23.475,23.49,23.4001,23.49,234833,23.475,23.49,23.4001,23.49,234833,0.0,1.0
2024-04-25,23.42,23.4299,23.2829,23.36,141092,23.42,23.4299,23.2829,23.36,141092,0.0,1.0
2024-04-26,23.525,23.555,23.485,23.485,148792,23.525,23.555,23.485,23.485,148792,0.0,1.0
2024-04-29,23.57,23.57,23.5005,23.53,100510,23.57,23.57,23.5005,23.53,100510,0.0,1.0
2024-04-30,23.42,23.55,23.42,23.54,134335,23.42,23.55,23.42,23.54,134335,0.0,1.0
2024-05-01,23.38,23.53,23.33,23.4,183707,23.38,23.53,23.33,23.4,183707,0.0,1.0
2024-05-02,23.455,23.48,23.36,23.42,203424,23.455,23.48,23.36,23.42,203424,0.0,1.0
2024-05-03,23.62,23.63,23.54,23.54,150425,23.62,23.63,23.54,23.54,150425,0.0,1.0
2024-05-06,23.69,23.72,23.62,23.62,271036,23.69,23.72,23.62,23.62,271036,0.0,1.0
2024-05-07,23.74,23.74,23.7011,23.73,129233,23.74,23.74,23.7011,23.73,129233,0.0,1.0
2024-05-08,23.72,23.74,23.6852,23.7,399211,23.72,23.74,23.6852,23.7,399211,0.0,1.0
2024-05-09,23.79,23.79,23.715,23.74,100578,23.79,23.79,23.715,23.74,100578,0.0,1.0
2024-05-10,23.8,23.8722,23.77,23.77,89601,23.8,23.8722,23.77,23.77,89601,0.0,1.0
2024-05-13,23.82,23.84,23.78,23.84,112402,23.82,23.84,23.78,23.84,112402,0.0,1.0
2024-05-14,23.86,23.87,23.79,23.82,371688,23.86,23.87,23.79,23.82,371688,0.0,1.0
2024-05-15,23.96,23.97,23.885,23.91,165385,23.96,23.97,23.885,23.91,165385,0.0,1.0
2024-05-16,23.94,23.97,23.93,23.95,357138,23.94,23.97,23.93,23.95,357138,0.0,1.0
2024-05-17,23.98,24.0,23.92,23.95,307199,23.98,24.0,23.92,23.95,307199,0.0,1.0
2024-05-20,23.96,24.0,23.95,23.95,288270,23.96,24.0,23.95,23.95,288270,0.0,1.0
2024-05-21,24.01,24.01,23.96,23.98,94180,24.01,24.01,23.96,23.98,94180,0.0,1.0
2024-05-22,23.98,24.01,23.945,24.0,369560,23.98,24.01,23.945,24.0,369560,0.0,1.0
2024-05-23,23.9,24.03,23.8906,24.0,180201,23.9,24.03,23.8906,24.0,180201,0.0,1.0
2024-05-24,24.01,24.02,23.94,23.95,169574,24.01,24.02,23.94,23.95,169574,0.0,1.0
2024-05-28,23.98,24.0296,23.9546,24.02,84067,23.98,24.0296,23.9546,24.02,84067,0.0,1.0
2024-05-29,23.945,23.97,23.9299,23.94,139812,23.945,23.97,23.9299,23.94,139812,0.0,1.0
2024-05-30,23.89,23.94,23.87,23.92,133141,23.89,23.94,23.87,23.92,133141,0.0,1.0
2024-05-31,23.97,23.99,23.825,23.89,86608,23.97,23.99,23.825,23.89,86608,0.0,1.0
2024-06-03,23.99,24.005,23.9,23.99,208732,23.99,24.005,23.9,23.99,208732,0.0,1.0
2024-06-04,24.01,24.02,23.9401,23.98,180802,24.01,24.02,23.9401,23.98,180802,0.0,1.0
2024-06-05,24.07,24.0894,24.0,24.02,76215,24.07,24.0894,24.0,24.02,76215,0.0,1.0
2024-06-06,24.12,24.12,24.05,24.11,95751,24.12,24.12,24.05,24.11,95751,0.0,1.0
2024-06-07,24.095,24.13,24.07,24.11,81319,24.095,24.13,24.07,24.11,81319,0.0,1.0
2024-06-10,24.14,24.14,24.0701,24.1,147266,24.14,24.14,24.0701,24.1,147266,0.0,1.0
2024-06-11,24.11,24.1399,24.05,24.11,178979,24.11,24.1399,24.05,24.11,178979,0.0,1.0
2024-06-12,24.1924,24.24,24.16,24.22,184607,24.1924,24.24,24.16,24.22,184607,0.0,1.0
2024-06-13,24.25,24.25,24.18,24.2,118008,24.25,24.25,24.18,24.2,118008,0.0,1.0
2024-06-14,24.23,24.24,24.16,24.2,136966,24.23,24.24,24.16,24.2,136966,0.0,1.0
2024-06-17,24.26,24.3,24.19,24.19,190222,24.26,24.3,24.19,24.19,190222,0.0,1.0
2024-06-18,24.2907,24.3099,24.28,24.28,71489,24.2907,24.3099,24.28,24.28,71489,0.0,1.0
2024-06-20,24.26,24.3193,24.2413,24.27,235407,24.26,24.3193,24.2413,24.27,235407,0.0,1.0
2024-06-21,24.24,24.29,24.24,24.24,142492,24.24,24.29,24.24,24.24,142492,0.0,1.0
2024-06-24,24.27,24.31,24.26,24.3,298563,24.27,24.31,24.26,24.3,298563,0.0,1.0
2024-06-25,24.3,24.3,24.25,24.26,175268,24.3,24.3,24.25,24.26,175268,0.0,1.0
2024-06-26,24.33,24.34,24.25,24.25,73371,24.33,24.34,24.25,24.25,73371,0.0,1.0
2024-06-27,24.34,24.36,24.3,24.32,166618,24.34,24.36,24.3,24.32,166618,0.0,1.0
2024-06-28,24.32,24.39,24.3,24.35,109382,24.32,24.39,24.3,24.35,109382,0.0,1.0
2024-07-01,24.35,24.8416,24.27,24.34,880154,24.35,24.8416,24.27,24.34,880154,0.0,1.0
2024-07-02,24.4,24.4,24.31,24.33,116150,24.4,24.4,24.31,24.33,116150,0.0,1.0
2024-07-03,24.43,24.435,24.3736,24.42,154422,24.43,24.435,24.3736,24.42,154422,0.0,1.0
2024-07-05,24.47,24.48,24.4201,24.48,80320,24.47,24.48,24.4201,24.48,80320,0.0,1.0
2024-07-08,24.44,24.49,24.44,24.49,868079,24.44,24.49,24.44,24.49,868079,0.0,1.0
2024-07-09,24.485,24.5001,24.4529,24.475,342820,24.485,24.5001,24.4529,24.475,342820,0.0,1.0
2024-07-10,24.51,24.5793,24.46,24.46,312433,24.51,24.5793,24.46,24.46,312433,0.0,1.0
2024-07-11,24.5,24.6,24.48,24.6,198703,24.5,24.6,24.48,24.6,198703,0.0,1.0
2024-07-12,24.53,24.5991,24.5,24.5,117395,24.53,24.5991,24.5,24.5,117395,0.0,1.0
2024-07-15,24.5346,24.595,24.5346,24.57,65675,24.5346,24.595,24.5346,24.57,65675,0.0,1.0
2024-07-16,24.6,24.61,24.55,24.58,104705,24.6,24.61,24.55,24.58,104705,0.0,1.0
2024-07-17,24.51,24.5599,24.491,24.54,112931,24.51,24.5599,24.491,24.54,112931,0.0,1.0
2024-07-18,24.445,24.53,24.41,24.49,161850,24.445,24.53,24.41,24.49,161850,0.0,1.0
2024-07-19,24.4,24.4568,24.38,24.42,55458,24.4,24.4568,24.38,24.42,55458,0.0,1.0
2024-07-22,24.52,24.5476,24.45,24.49,330243,24.52,24.5476,24.45,24.49,330243,0.0,1.0
2024-07-23,24.51,24.5394,24.48,24.51,156105,24.51,24.5394,24.48,24.51,156105,0.0,1.0
2024-07-24,24.295,24.44,24.2801,24.44,120648,24.295,24.44,24.2801,24.44,120648,0.0,1.0
2024-07-25,24.255,24.3999,24.2401,24.34,256526,24.255,24.3999,24.2401,24.34,256526,0.0,1.0
2024-07-26,24.355,24.41,24.3108,24.33,136095,24.355,24.41,24.3108,24.33,136095,0.0,1.0
2024-07-29,24.39,24.42,24.35,24.42,251500,24.39,24.42,24.35,24.42,251500,0.0,1.0
2024-07-30,24.345,24.42,24.28,24.41,83733,24.345,24.42,24.28,24.41,83733,0.0,1.0
2024-07-31,24.48,24.53,24.44,24.4511,97371,24.48,24.53,24.44,24.4511,97371,0.0,1.0
2024-08-01,24.4,24.53,24.2901,24.53,129836,24.4,24.53,24.2901,24.53,129836,0.0,1.0
2024-08-02,24.15,24.24,24.065,24.21,142888,24.15,24.24,24.065,24.21,142888,0.0,1.0
2024-08-05,23.78,24.25,23.53,23.53,229265,23.78,24.25,23.53,23.53,229265,0.0,1.0
2024-08-06,24.0,24.15,23.86,23.96,291037,24.0,24.15,23.86,23.96,291037,0.0,1.0
2024-08-07,23.93,24.17,23.88,24.13,168086,23.93,24.17,23.88,24.13,168086,0.0,1.0
2024-08-08,24.16,24.16,23.98,24.03,78894,24.16,24.16,23.98,24.03,78894,0.0,1.0
2024-08-09,24.23,24.245,24.1193,24.12,137719,24.23,24.245,24.1193,24.12,137719,0.0,1.0
2024-08-12,24.22,24.27,24.1858,24.21,148001,24.22,24.27,24.1858,24.21,148001,0.0,1.0
2024-08-13,24.42,24.44,24.29,24.32,93703,24.42,24.44,24.29,24.32,93703,0.0,1.0
2024-08-14,24.48,24.5,24.36,24.43,96947,24.48,24.5,24.36,24.43,96947,0.0,1.0
2024-08-15,24.59,24.5999,24.5211,24.57,123527,24.59,24.5999,24.5211,24.57,123527,0.0,1.0
2024-08-16,24.64,24.64,24.57,24.58,97285,24.64,24.64,24.57,24.58,97285,0.0,1.0
2024-08-19,24.69,24.72,24.61,24.63,99083,24.69,24.72,24.61,24.63,99083,0.0,1.0
2024-08-20,24.69,24.72,24.66,24.72,114756,24.69,24.72,24.66,24.72,114756,0.0,1.0
2024-08-21,24.68,24.75,24.6157,24.645,129300,24.68,24.75,24.6157,24.645,129300,0.0,1.0
2024-08-22,24.67,24.78,24.6101,24.78,113943,24.67,24.78,24.6101,24.78,113943,0.0,1.0
2024-08-23,24.78,24.8099,24.6815,24.73,106696,24.78,24.8099,24.6815,24.73,106696,0.0,1.0
2024-08-26,24.72,24.77,24.72,24.72,148261,24.72,24.77,24.72,24.72,148261,0.0,1.0
2024-08-27,24.78,24.8095,24.67,24.67,361317,24.78,24.8095,24.67,24.67,361317,0.0,1.0
2024-08-28,24.72,24.78,24.6201,24.78,124531,24.72,24.78,24.6201,24.78,124531,0.0,1.0
2024-08-29,24.74,24.82,24.6845,24.77,111504,24.74,24.82,24.6845,24.77,111504,0.0,1.0
2024-08-30,24.83,24.83,24.7002,24.8,72063,24.83,24.83,24.7002,24.8,72063,0.0,1.0
2024-09-03,24.62,24.79,24.578,24.79,135333,24.62,24.79,24.578,24.79,135333,0.0,1.0
2024-09-04,24.63,24.7186,24.5601,24.66,185472,24.63,24.7186,24.5601,24.66,185472,0.0,1.0
2024-09-05,24.64,24.68,24.5003,24.64,357822,24.64,24.68,24.5003,24.64,357822,0.0,1.0
2024-09-06,24.43,24.62,24.38,24.57,203421,24.43,24.62,24.38,24.57,203421,0.0,1.0
2024-09-09,24.56,24.58,24.451,24.53,163225,24.56,24.58,24.451,24.53,163225,0.0,1.0
2024-09-10,24.6,24.61,24.4685,24.55,137670,24.6,24.61,24.4685,24.55,137670,0.0,1.0
2024-09-11,24.71,24.72,24.415,24.575,65514,24.71,24.72,24.415,24.575,65514,0.0,1.0
2024-09-12,24.78,24.82,24.653,24.75,99277,24.78,24.82,24.653,24.75,99277,0.0,1.0
2024-09-13,24.79,24.8499,24.77,24.81,71745,24.79,24.8499,24.77,24.81,71745,0.0,1.0
2024-09-16,24.85,24.85,24.7601,24.79,109340,24.85,24.85,24.7601,24.79,109340,0.0,1.0
2024-09-17,24.87,24.9,24.8101,24.87,154088,24.87,24.9,24.8101,24.87,154088,0.0,1.0
2024-09-18,24.85,24.9101,24.8,24.84,178235,24.85,24.9101,24.8,24.84,178235,0.0,1.0
2024-09-19,24.99,25.02,24.91,25.02,172595,24.99,25.02,24.91,25.02,172595,0.0,1.0
2024-09-20,24.99,25.0296,24.9,24.92,172562,24.99,25.0296,24.9,24.92,172562,0.0,1.0
2024-09-23,24.96,25.04,24.95,24.96,210946,24.96,25.04,24.95,24.96,210946,0.0,1.0
2024-09-24,25.04,25.04,24.9301,25.04,87341,25.04,25.04,24.9301,25.04,87341,0.0,1.0
2024-09-25,25.02,25.057,24.98,25.04,521780,25.02,25.057,24.98,25.04,521780,0.0,1.0
2024-09-26,25.015,25.09,24.99,25.09,104361,25.015,25.09,24.99,25.09,104361,0.0,1.0
2024-09-27,25.0,25.09,24.99,25.08,95837,25.0,25.09,24.99,25.08,95837,0.0,1.0
2024-09-30,25.04,25.11,24.95,24.98,233457,25.04,25.11,24.95,24.98,233457,0.0,1.0
2024-10-01,25.01,25.08,24.93,25.08,389369,25.01,25.08,24.93,25.08,389369,0.0,1.0
2024-10-02,24.96,25.02,24.9299,24.98,140443,24.96,25.02,24.9299,24.98,140443,0.0,1.0
2024-10-03,25.0,25.0051,24.91,25.0,239731,25.0,25.0051,24.91,25.0,239731,0.0,1.0
2024-10-04,25.07,25.1,24.9629,25.1,199197,25.07,25.1,24.9629,25.1,199197,0.0,1.0
2024-10-07,24.94,25.04,24.94,25.0,125782,24.94,25.04,24.94,25.0,125782,0.0,1.0
2024-10-08,25.01,25.0958,24.9654,24.97,116861,25.01,25.0958,24.9654,24.97,116861,0.0,1.0
2024-10-09,25.11,25.135,24.98,25.12,310238,25.11,25.135,24.98,25.12,310238,0.0,1.0
2024-10-10,25.06,25.13,25.03,25.05,165917,25.06,25.13,25.03,25.05,165917,0.0,1.0
2024-10-11,25.16,25.17,25.08,25.08,142629,25.16,25.17,25.08,25.08,142629,0.0,1.0
2024-10-14,25.21,25.27,25.1799,25.18,224856,25.21,25.27,25.1799,25.18,224856,0.0,1.0
2024-10-15,25.17,25.26,25.1301,25.26,175920,25.17,25.26,25.1301,25.26,175920,0.0,1.0
2024-10-16,25.22,25.23,25.099,25.16,142459,25.22,25.23,25.099,25.16,142459,0.0,1.0
2024-10-17,25.215,25.57,25.19,25.57,190679,25.215,25.57,25.19,25.57,190679,0.0,1.0
2024-10-18,25.24,25.29,25.19,25.19,192441,25.24,25.29,25.19,25.19,192441,0.0,1.0
2024-10-21,25.26,25.28,25.1856,25.21,175958,25.26,25.28,25.1856,25.21,175958,0.0,1.0
2024-10-22,25.25,25.28,25.18,25.26,160641,25.25,25.28,25.18,25.26,160641,0.0,1.0
2024-10-23,25.17,25.69,25.1002,25.24,139997,25.17,25.69,25.1002,25.24,139997,0.0,1.0
2024-10-24,25.19,25.257,25.14,25.25,116042,25.19,25.257,25.14,25.25,116042,0.0,1.0
2024-10-25,25.2,25.279,25.1799,25.24,154948,25.2,25.279,25.1799,25.24,154948,0.0,1.0
2024-10-28,25.23,25.31,25.21,25.31,167379,25.23,25.31,25.21,25.31,167379,0.0,1.0
2024-10-29,25.24,25.67,25.1659,25.67,129826,25.24,25.67,25.1659,25.67,129826,0.0,1.0
2024-10-30,25.22,25.272,25.15,25.26,147015,25.22,25.272,25.15,25.26,147015,0.0,1.0
2024-10-31,25.0,25.16,24.95,25.16,97859,25.0,25.16,24.95,25.16,97859,0.0,1.0
2024-11-01,25.07,25.12,25.02,25.02,128146,25.07,25.12,25.02,25.02,128146,0.0,1.0
2024-11-04,25.07,25.1387,25.0101,25.11,330258,25.07,25.1387,25.0101,25.11,330258,0.0,1.0
2024-11-05,25.19,25.2,25.04,25.04,125352,25.19,25.2,25.04,25.04,125352,0.0,1.0
2024-11-06,25.4,25.4799,25.2801,25.29,140150,25.4,25.4799,25.2801,25.29,140150,0.0,1.0
2024-11-07,25.48,25.5,25.3901,25.48,514339,25.48,25.5,25.3901,25.48,514339,0.0,1.0
2024-11-08,25.52,25.52,25.42,25.47,110986,25.52,25.52,25.42,25.47,110986,0.0,1.0
2024-11-11,25.45,25.54,25.4353,25.47,110901,25.45,25.54,25.4353,25.47,110901,0.0,1.0
2024-11-12,25.49,25.5299,25.42,25.5,263479,25.49,25.5299,25.42,25.5,263479,0.0,1.0
2024-11-13,25.51,25.53,25.4318,25.5,170872,25.51,25.53,25.4318,25.5,170872,0.0,1.0
2024-11-14,25.46,25.55,25.41,25.45,175944,25.46,25.55,25.41,25.45,175944,0.0,1.0
2024-11-15,25.36,25.43,25.29,25.42,165532,25.36,25.43,25.29,25.42,165532,0.0,1.0
2024-11-18,25.37,25.42,25.31,25.32,126953,25.37,25.42,25.31,25.32,126953,0.0,1.0
2024-11-19,25.38,25.49,25.3,25.3,135806,25.38,25.49,25.3,25.3,135806,0.0,1.0
2024-11-20,25.42,25.46,25.3112,25.45,169608,25.42,25.46,25.3112,25.45,169608,0.0,1.0
2024-11-21,25.5,25.6,25.37,25.47,212585,25.5,25.6,25.37,25.47,212585,0.0,1.0
2024-11-22,25.52,25.54,25.435,25.435,422952,25.52,25.54,25.435,25.435,422952,0.0,1.0
2024-11-25,25.5,25.61,25.4996,25.545,149306,25.5,25.61,25.4996,25.545,149306,0.0,1.0
2024-11-26,25.66,25.68,25.52,25.6,160619,25.66,25.68,25.52,25.6,160619,0.0,1.0
2024-11-27,25.62,25.67,25.5301,25.6,134866,25.62,25.67,25.5301,25.6,134866,0.0,1.0
2024-11-29,25.67,25.68,25.575,25.67,63898,25.67,25.68,25.575,25.67,63898,0.0,1.0
2024-12-02,25.69,25.7076,25.6057,25.68,92839,25.69,25.7076,25.6057,25.68,92839,0.0,1.0
2024-12-03,25.7,25.72,25.61,25.67,237645,25.7,25.72,25.61,25.67,237645,0.0,1.0
2024-12-04,25.66,25.7599,25.6322,25.65,196926,25.66,25.7599,25.6322,25.65,196926,0.0,1.0
2024-12-05,25.65,25.7588,25.65,25.67,248941,25.65,25.7588,25.65,25.67,248941,0.0,1.0
2024-12-06,25.68,25.76,25.6501,25.74,120607,25.68,25.76,25.6501,25.74,120607,0.0,1.0
2024-12-09,25.7,25.7399,25.67,25.71,133615,25.7,25.7399,25.67,25.71,133615,0.0,1.0
2024-12-10,25.61,25.72,25.61,25.65,118580,25.61,25.72,25.61,25.65,118580,0.0,1.0
2024-12-11,25.73,25.79,25.662,25.72,237834,25.73,25.79,25.662,25.72,237834,0.0,1.0
2024-12-12,25.63,25.77,25.63,25.66,148060,25.63,25.77,25.63,25.66,148060,0.0,1.0
2024-12-13,25.64,25.74,25.63,25.67,141288,25.64,25.74,25.63,25.67,141288,0.0,1.0
2024-12-16,25.7054,25.7726,25.6538,25.69,125462,25.7054,25.7726,25.6538,25.69,125462,0.0,1.0
2024-12-17,25.71,25.7783,25.63,25.68,271833,25.71,25.7783,25.63,25.68,271833,0.0,1.0
2024-12-18,25.34,25.74,25.34,25.63,127398,25.34,25.74,25.34,25.63,127398,0.0,1.0
2024-12-19,25.42,25.5,25.3819,25.5,228464,25.42,25.5,25.3819,25.5,228464,0.0,1.0
2024-12-20,25.54,25.62,25.345,25.35,136545,25.54,25.62,25.345,25.35,136545,0.0,1.0
2024-12-23,25.57,25.63,25.4445,25.49,134426,25.57,25.63,25.4445,25.49,134426,0.0,1.0
2024-12-24,25.71,25.75,25.6,25.6,69479,25.71,25.75,25.6,25.6,69479,0.0,1.0
2024-12-26,25.74,25.7799,25.67,25.67,44928,25.74,25.7799,25.67,25.67,44928,0.0,1.0
2024-12-27,25.67,25.7,25.52,25.7,167135,25.67,25.7,25.52,25.7,167135,0.0,1.0
2024-12-30,25.55,25.6196,25.44,25.54,678403,25.55,25.6196,25.44,25.54,678403,0.0,1.0
2024-12-31,25.52,25.59,25.446,25.59,80896,25.52,25.59,25.446,25.59,80896,0.0,1.0
2025-01-02,25.45,25.62,25.37,25.52,184112,25.45,25.62,25.37,25.52,184112,0.0,1.0
2025-01-03,25.64,25.66,25.487,25.49,226127,25.64,25.66,25.487,25.49,226127,0.0,1.0
2025-01-06,25.68,25.75,25.6151,25.72,123408,25.68,25.75,25.6151,25.72,123408,0.0,1.0
2025-01-07,25.59,25.74,25.52,25.74,226607,25.59,25.74,25.52,25.74,226607,0.0,1.0
2025-01-08,25.58,25.61,25.4702,25.61,200872,25.58,25.61,25.4702,25.61,200872,0.0,1.0
2025-01-10,25.38,25.47,25.35,25.45,189312,25.38,25.47,25.35,25.45,189312,0.0,1.0
2025-01-13,25.45,25.46,25.2901,25.32,161755,25.45,25.46,25.2901,25.32,161755,0.0,1.0
2025-01-14,25.46,25.5,25.3516,25.5,149846,25.46,25.5,25.3516,25.5,149846,0.0,1.0
2025-01-15,25.69,25.72,25.57,25.67,264840,25.69,25.72,25.57,25.67,264840,0.0,1.0
2025-01-16,25.61,25.7,25.61,25.65,351592,25.61,25.7,25.61,25.65,351592,0.0,1.0
2025-01-17,25.71,25.79,25.6829,25.7,191782,25.71,25.79,25.6829,25.7,191782,0.0,1.0
2025-01-21,25.89,25.89,25.7601,25.83,243220,25.89,25.89,25.7601,25.83,243220,0.0,1.0
2025-01-22,25.95,25.98,25.8745,25.95,302477,25.95,25.98,25.8745,25.95,302477,0.0,1.0
2025-01-23,25.95,25.98,25.87,25.9,257972,25.95,25.98,25.87,25.9,257972,0.0,1.0
2025-01-24,25.97,26.01,25.9001,26.0,269269,25.97,26.01,25.9001,26.0,269269,0.0,1.0
2025-01-27,25.76,25.839,25.66,25.66,199157,25.76,25.839,25.66,25.66,199157,0.0,1.0
2025-01-28,25.92,25.93,25.76,25.81,233314,25.92,25.93,25.76,25.81,233314,0.0,1.0
2025-01-29,25.89,25.92,25.81,25.92,178211,25.89,25.92,25.81,25.92,178211,0.0,1.0
2025-01-30,25.96,26.0,25.79,25.94,350262,25.96,26.0,25.79,25.94,350262,0.0,1.0
2025-01-31,25.9,26.02,25.83,25.98,156413,25.9,26.02,25.83,25.98,156413,0.0,1.0
2025-02-03,25.83,25.86,25.5912,25.75,261946,25.83,25.86,25.5912,25.75,261946,0.0,1.0
2025-02-04,25.85,25.91,25.74,25.76,144383,25.85,25.91,25.74,25.76,144383,0.0,1.0
2025-02-05,25.94,25.96,25.81,25.87,226707,25.94,25.96,25.81,25.87,226707,0.0,1.0
2025-02-06,25.98,26.0,25.9,25.98,151382,25.98,26.0,25.9,25.98,151382,0.0,1.0
2025-02-07,25.88,26.06,25.85,26.06,547260,25.88,26.06,25.85,26.06,547260,0.0,1.0
2025-02-10,25.95,25.97,25.8701,25.97,172238,25.95,25.97,25.8701,25.97,172238,0.0,1.0
2025-02-11,25.97,25.97,25.8801,25.91,176341,25.97,25.97,25.8801,25.91,176341,0.0,1.0
2025-02-12,25.93,25.94,25.74,25.88,220390,25.93,25.94,25.74,25.88,220390,0.0,1.0
2025-02-13,26.07,26.07,25.915,25.99,208884,26.07,26.07,25.915,25.99,208884,0.0,1.0
2025-02-14,26.07,26.0865,25.9853,26.06,221389,26.07,26.0865,25.9853,26.06,221389,0.0,1.0
2025-02-18,26.04,26.17,26.0,26.03,193318,26.04,26.17,26.0,26.03,193318,0.0,1.0
2025-02-19,26.1,26.12,26.0201,26.1,2057263,26.1,26.12,26.0201,26.1,2057263,0.0,1.0
2025-02-20,26.1,26.12,26.01,26.12,182351,26.1,26.12,26.01,26.12,182351,0.0,1.0
2025-02-21,25.91,26.09,25.8701,26.08,219052,25.91,26.09,25.8701,26.08,219052,0.0,1.0
2025-02-24,25.85,25.96,25.82,25.96,154203,25.85,25.96,25.82,25.96,154203,0.0,1.0
2025-02-25,25.76,25.89,25.68,25.8,361513,25.76,25.89,25.68,25.8,361513,0.0,1.0
2025-02-26,25.8,25.8996,25.72,25.78,375276,25.8,25.8996,25.72,25.78,375276,0.0,1.0
2025-02-27,25.59,25.85,25.55,25.85,310498,25.59,25.85,25.55,25.85,310498,0.0,1.0
2025-02-28,25.8,25.8,25.5017,25.59,233057,25.8,25.8,25.5017,25.59,233057,0.0,1.0
2025-03-03,25.56,25.86,25.4564,25.86,185899,25.56,25.86,25.4564,25.86,185899,0.0,1.0
2025-03-04,25.38,25.565,25.27,25.51,1004656,25.38,25.565,25.27,25.51,1004656,0.0,1.0
2025-03-05,25.55,25.5995,25.2708,25.41,293580,25.55,25.5995,25.2708,25.41,293580,0.0,1.0
2025-03-06,25.25,25.59,25.2,25.29,379632,25.25,25.59,25.2,25.29,379632,0.0,1.0
2025-03-07,25.34,25.39,25.07,25.19,304725,25.34,25.39,25.07,25.19,304725,0.0,1.0
2025-03-10,24.95,25.17,24.835,25.17,646955,24.95,25.17,24.835,25.17,646955,0.0,1.0
2025-03-11,24.82,25.0,24.6801,24.88,372776,24.82,25.0,24.6801,24.88,372776,0.0,1.0
2025-03-12,24.88,25.0958,24.7558,24.92,257377,24.88,25.0958,24.7558,24.92,257377,0.0,1.0
2025-03-13,24.66,24.866,24.58,24.84,287950,24.66,24.866,24.58,24.84,287950,0.0,1.0
2025-03-14,25.0,25.04,24.7584,24.785,198814,25.0,25.04,24.7584,24.785,198814,0.0,1.0
2025-03-17,25.08,25.2,24.94,24.94,341972,25.08,25.2,24.94,24.94,341972,0.0,1.0
2025-03-18,24.94,25.06,24.88,25.06,161669,24.94,25.06,24.88,25.06,161669,0.0,1.0
2025-03-19,25.12,25.2155,24.5467,24.95,138099,25.12,25.2155,24.5467,24.95,138099,0.0,1.0
2025-03-20,25.07,25.1896,24.9801,25.02,128726,25.07,25.1896,24.9801,25.02,128726,0.0,1.0
2025-03-21,25.04,25.11,24.8646,24.87,79987,25.04,25.11,24.8646,24.87,79987,0.0,1.0
2025-03-24,25.31,25.385,25.2,25.2,193790,25.31,25.385,25.2,25.2,193790,0.0,1.0
2025-03-25,25.35,25.42,25.2903,25.31,136622,25.35,25.42,25.2903,25.31,136622,0.0,1.0
2025-03-26,25.21,25.38,25.1399,25.38,126361,25.21,25.38,25.1399,25.38,126361,0.0,1.0
2025-03-27,25.12,25.26,25.1108,25.12,274316,25.12,25.26,25.1108,25.12,274316,0.0,1.0
2025-03-28,24.85,25.13,24.8101,25.13,111432,24.85,25.13,24.8101,25.13,111432,0.0,1.0
2025-03-31,24.95,24.97,24.6161,24.73,658075,24.95,24.97,24.6161,24.73,658075,0.0,1.0
2025-04-01,24.97,25.035,24.81,24.85,312457,24.97,25.035,24.81,24.85,312457,0.0,1.0
2025-04-02,25.1,25.14,24.78,24.84,137804,25.1,25.14,24.78,24.84,137804,0.0,1.0
2025-04-03,24.39,24.6615,24.321,24.65,334044,24.39,24.6615,24.321,24.65,334044,0.0,1.0
2025-04-04,23.62,24.22,23.5573,24.06,1294268,23.62,24.22,23.5573,24.06,1294268,0.0,1.0
2025-04-07,23.62,24.0174,23.04,23.18,724204,23.62,24.0174,23.04,23.18,724204,0.0,1.0
2025-04-08,23.45,24.09,23.2338,24.09,459326,23.45,24.09,23.2338,24.09,459326,0.0,1.0
2025-04-09,24.48,24.594,23.3,23.3,314153,24.48,24.594,23.3,23.3,314153,0.0,1.0
2025-04-10,24.12,24.32,23.77,24.26,415105,24.12,24.32,23.77,24.26,415105,0.0,1.0
2025-04-11,24.35,24.46,23.993,24.05,306517,24.35,24.46,23.993,24.05,306517,0.0,1.0
2025-04-14,24.45,24.6,24.33,24.55,453314,24.45,24.6,24.33,24.55,453314,0.0,1.0
2025-04-15,24.37,24.5395,24.34,24.41,140410,24.37,24.5395,24.34,24.41,140410,0.0,1.0
2025-04-16,24.08,24.32,23.7773,24.25,181167,24.08,24.32,23.7773,24.25,181167,0.0,1.0
2025-04-17,24.09,24.1934,23.9715,24.13,167366,24.09,24.1934,23.9715,24.13,167366,0.0,1.0
2025-04-21,23.75,23.925,23.66,23.91,175126,23.75,23.925,23.66,23.91,175126,0.0,1.0
2025-04-22,24.1,24.1295,23.89,23.94,90714,24.1,24.1295,23.89,23.94,90714,0.0,1.0
2025-04-23,24.3,24.6072,24.24,24.35,233152,24.3,24.6072,24.24,24.35,233152,0.0,1.0
2025-04-24,24.53,24.615,24.28,24.28,103914,24.53,24.615,24.28,24.28,103914,0.0,1.0
2025-04-25,24.69,24.69,24.4689,24.6,122821,24.69,24.69,24.4689,24.6,122821,0.0,1.0
2025-04-28,24.69,24.9999,24.5,24.71,79944,24.69,24.9999,24.5,24.71,79944,0.0,1.0
2025-04-29,24.78,24.8024,24.6039,24.64,121070,24.78,24.8024,24.6039,24.64,121070,0.0,1.0
2025-04-30,24.76,24.84,24.43,24.57,179849,24.76,24.84,24.43,24.57,179849,0.0,1.0
2025-05-01,24.92,25.0499,24.84,24.88,441296,24.92,25.0499,24.84,24.88,441296,0.0,1.0
2025-05-02,25.08,25.1989,24.99,24.99,426442,25.08,25.1989,24.99,24.99,426442,0.0,1.0
2025-05-05,25.02,25.11,24.93,25.01,130601,25.02,25.11,24.93,25.01,130601,0.0,1.0
2025-05-06,24.92,25.0,24.83,24.88,199319,24.92,25.0,24.83,24.88,199319,0.0,1.0
2025-05-07,24.97,24.988,24.8,24.95,509090,24.97,24.988,24.8,24.95,509090,0.0,1.0
2025-05-08,25.06,25.26,24.9768,25.05,120106,25.06,25.26,24.9768,25.05,120106,0.0,1.0
2025-05-09,25.04,25.11,24.98,25.08,164889,25.04,25.11,24.98,25.08,164889,0.0,1.0
2025-05-12,25.54,25.54,25.33,25.41,168598,25.54,25.54,25.33,25.41,168598,0.0,1.0
2025-05-13,25.65,25.71,25.54,25.54,135304,25.65,25.71,25.54,25.54,135304,0.0,1.0
2025-05-14,25.63,25.72,25.6,25.62,152637,25.63,25.72,25.6,25.62,152637,0.0,1.0
2025-05-15,25.72,25.82,25.2648,25.62,358636,25.72,25.82,25.2648,25.62,358636,0.0,1.0
2025-05-16,25.83,25.88,25.6808,25.74,169262,25.83,25.88,25.6808,25.74,169262,0.0,1.0
2025-05-19,25.84,25.91,25.6701,25.71,163450,25.84,25.91,25.6701,25.71,163450,0.0,1.0
2025-05-20,25.84,25.87,25.7308,25.87,129275,25.84,25.87,25.7308,25.87,129275,0.0,1.0
2025-05-21,25.61,25.82,25.5166,25.73,231104,25.61,25.82,25.5166,25.73,231104,0.0,1.0
2025-05-22,25.59,25.6899,25.48,25.59,248321,25.59,25.6899,25.48,25.59,248321,0.0,1.0
2025-05-23,25.49,25.5424,25.36,25.36,54400,25.49,25.5424,25.36,25.36,54400,0.0,1.0
2025-05-27,25.8,25.8,25.58,25.68,158363,25.8,25.8,25.58,25.68,158363,0.0,1.0
2025-05-28,25.67,25.79,25.67,25.77,155474,25.67,25.79,25.67,25.77,155474,0.0,1.0
2025-05-29,25.78,25.88,25.65,25.86,86181,25.78,25.88,25.65,25.86,86181,0.0,1.0
2025-05-30,25.76,25.86,25.2919,25.75,107568,25.76,25.86,25.2919,25.75,107568,0.0,1.0
2025-06-02,25.86,25.86,25.6149,25.72,108807,25.86,25.86,25.6149,25.72,108807,0.0,1.0
2025-06-03,25.94,25.96,25.81,25.84,117490,25.94,25.96,25.81,25.84,117490,0.0,1.0
2025-06-04,25.93,26.04,25.87,25.89,132812,25.93,26.04,25.87,25.89,132812,0.0,1.0
2025-06-05,25.86,26.01,25.7945,25.96,107690,25.86,26.01,25.7945,25.96,107690,0.0,1.0
2025-06-06,26.01,26.1099,25.9,25.95,449948,26.01,26.1099,25.9,25.95,449948,0.0,1.0
2025-06-09,25.99,26.0695,25.9,25.96,155476,25.99,26.0695,25.9,25.96,155476,0.0,1.0
2025-06-10,26.09,26.14,25.88,26.03,151703,26.09,26.14,25.88,26.03,151703,0.0,1.0
2025-06-11,26.04,26.16,26.0,26.1,205915,26.04,26.16,26.0,26.1,205915,0.0,1.0
2025-06-12,26.13,26.17,26.0074,26.05,95944,26.13,26.17,26.0074,26.05,95944,0.0,1.0
2025-06-13,25.96,26.08,25.9,26.02,112282,25.96,26.08,25.9,26.02,112282,0.0,1.0
2025-06-16,26.08,26.15,25.98,25.98,143262,26.08,26.15,25.98,25.98,143262,0.0,1.0
2025-06-17,25.99,26.0799,25.9201,26.03,202115,25.99,26.0799,25.9201,26.03,202115,0.0,1.0
2025-06-18,25.95,26.0681,25.93,25.93,155903,25.95,26.0681,25.93,25.93,155903,0.0,1.0
2025-06-20,25.925,26.07,25.8909,26.07,227286,25.925,26.07,25.8909,26.07,227286,0.0,1.0
2025-06-23,26.1,26.1,25.82,25.98,422910,26.1,26.1,25.82,25.98,422910,0.0,1.0
2025-06-24,26.28,26.3881,26.13,26.27,189500,26.28,26.3881,26.13,26.27,189500,0.0,1.0
2025-06-25,26.29,26.3464,26.2292,26.33,510371,26.29,26.3464,26.2292,26.33,510371,0.0,1.0
2025-06-26,26.39,26.4689,26.29,26.35,110245,26.39,26.4689,26.29,26.35,110245,0.0,1.0
2025-06-27,26.43,26.8641,26.35,26.37,162790,26.43,26.8641,26.35,26.37,162790,0.0,1.0
2025-06-30,26.56,26.5718,26.433,26.52,208944,26.56,26.5718,26.433,26.52,208944,0.0,1.0
2025-07-01,26.52,26.5899,26.4513,26.465,227733,26.52,26.5899,26.4513,26.465,227733,0.0,1.0
2025-07-02,26.58,26.62,26.47,26.54,708744,26.58,26.62,26.47,26.54,708744,0.0,1.0
2025-07-03,26.69,26.905,26.5808,26.65,282386,26.69,26.905,26.5808,26.65,282386,0.0,1.0
2025-07-07,26.61,26.69,26.51,26.69,610819,26.61,26.69,26.51,26.69,610819,0.0,1.0
2025-07-08,26.57,26.64,26.521,26.53,177036,26.57,26.64,26.521,26.53,177036,0.0,1.0
2025-07-09,26.67,26.69,26.2369,26.64,151664,26.67,26.69,26.2369,26.64,151664,0.0,1.0
2025-07-10,26.67,26.8436,26.62,26.67,156163,26.67,26.8436,26.62,26.67,156163,0.0,1.0
2025-07-11,26.67,26.69,26.6,26.64,151196,26.67,26.69,26.6,26.64,151196,0.0,1.0
2025-07-14,26.69,26.71,26.6124,26.66,137611,26.69,26.71,26.6124,26.66,137611,0.0,1.0
2025-07-15,26.63,26.75,26.6093,26.75,133851,26.63,26.75,26.6093,26.75,133851,0.0,1.0
2025-07-16,26.655,26.7121,26.58,26.62,204379,26.655,26.7121,26.58,26.62,204379,0.0,1.0
2025-07-17,26.72,26.805,26.64,26.64,145381,26.72,26.805,26.64,26.64,145381,0.0,1.0
2025-07-18,26.77,26.795,26.728,26.79,212269,26.77,26.795,26.728,26.79,212269,0.0,1.0
2025-07-21,26.76,26.84,26.74,26.74,574618,26.76,26.84,26.74,26.74,574618,0.0,1.0
2025-07-22,26.8,26.81,26.73,26.79,161468,26.8,26.81,26.73,26.79,161468,0.0,1.0
2025-07-23,26.9,26.92,26.793,26.86,359840,26.9,26.92,26.793,26.86,359840,0.0,1.0
2025-07-24,26.8908,26.9395,26.8897,26.92,299169,26.8908,26.9395,26.8897,26.92,299169,0.0,1.0
2025-07-25,26.97,26.9779,26.86,26.92,155366,26.97,26.9779,26.86,26.92,155366,0.0,1.0
2025-07-28,26.95,26.9999,26.93,26.99,138765,26.95,26.9999,26.93,26.99,138765,0.0,1.0
2025-07-29,26.937,27.025,26.91,27.01,182322,26.937,27.025,26.91,27.01,182322,0.0,1.0
2025-07-30,26.94,27.0199,26.87,26.97,188509,26.94,27.0199,26.87,26.97,188509,0.0,1.0
2025-07-31,26.88,27.04,26.8796,27.04,206836,26.88,27.04,26.8796,27.04,206836,0.0,1.0
2025-08-01,26.7,26.79,26.6391,26.79,177823,26.7,26.79,26.6391,26.79,177823,0.0,1.0
2025-08-04,26.91,26.9267,26.8,26.8,111871,26.91,26.9267,26.8,26.8,111871,0.0,1.0
2025-08-05,26.85,26.93,26.8,26.93,164906,26.85,26.93,26.8,26.93,164906,0.0,1.0
2025-08-06,26.95,26.96,26.84,26.87,172787,26.95,26.96,26.84,26.87,172787,0.0,1.0
2025-08-07,26.94,27.01,26.85,27.01,161382,26.94,27.01,26.85,27.01,161382,0.0,1.0
2025-08-08,27.04,27.04,26.9624,26.98,713694,27.04,27.04,26.9624,26.98,713694,0.0,1.0
2025-08-11,27.005,27.07,26.9701,27.05,221446,27.005,27.07,26.9701,27.05,221446,0.0,1.0
2025-08-12,27.125,27.14,27.0262,27.03,183607,27.125,27.14,27.0262,27.03,183607,0.0,1.0
2025-08-13,27.15,27.18,27.1203,27.14,188491,27.15,27.18,27.1203,27.14,188491,0.0,1.0
2025-08-14,27.165,27.19,27.1,27.1,244345,27.165,27.19,27.1,27.1,244345,0.0,1.0
2025-08-15,27.14,27.21,27.1294,27.21,106496,27.14,27.21,27.1294,27.21,106496,0.0,1.0
2025-08-18,27.17,27.18,27.11,27.16,279092,27.17,27.18,27.11,27.16,279092,0.0,1.0
2025-08-19,27.1,27.1698,27.06,27.13,245955,27.1,27.1698,27.06,27.13,245955,0.0,1.0
2025-08-20,27.065,27.1437,26.96,27.06,158901,27.065,27.1437,26.96,27.06,158901,0.0,1.0
2025-08-21,27.01,27.0821,26.98,27.05,110658,27.01,27.0821,26.98,27.05,110658,0.0,1.0
2025-08-22,27.2,27.239,26.99,27.03,254904,27.2,27.239,26.99,27.03,254904,0.0,1.0
2025-08-25,27.18,27.23,27.107,27.19,284065,27.18,27.23,27.107,27.19,284065,0.0,1.0
2025-08-26,27.24,27.24,27.15,27.2,181279,27.24,27.24,27.15,27.2,181279,0.0,1.0
2025-08-27,27.25,27.275,27.2003,27.24,135608,27.25,27.275,27.2003,27.24,135608,0.0,1.0
2025-08-28,27.26,27.33,27.21,27.21,180594,27.26,27.33,27.21,27.21,180594,0.0,1.0
2025-08-29,27.22,27.2996,27.1847,27.25,139591,27.22,27.2996,27.1847,27.25,139591,0.0,1.0
2025-09-02,27.12,27.1785,27.0049,27.1,180097,27.12,27.1785,27.0049,27.1,180097,0.0,1.0
2025-09-03,27.21,27.22,27.13,27.2,204181,27.21,27.22,27.13,27.2,204181,0.0,1.0
2025-09-04,27.32,27.32,27.2203,27.25,150040,27.32,27.32,27.2203,27.25,150040,0.0,1.0
2025-09-05,27.3,27.3954,27.225,27.33,112539,27.3,27.3954,27.225,27.33,112539,0.0,1.0
2025-09-08,27.31,27.34,27.29,27.29,174177,27.31,27.34,27.29,27.29,174177,0.0,1.0
2025-09-09,27.32,27.38,27.3,27.35,154252,27.32,27.38,27.3,27.35,154252,0.0,1.0
2025-09-10,27.39,27.51,27.345,27.44,234209,27.39,27.51,27.345,27.44,234209,0.0,1.0
2025-09-11,27.47,27.48,27.42,27.44,169148,27.47,27.48,27.42,27.44,169148,0.0,1.0
2025-09-12,27.45,27.6535,27.44,27.48,159870,27.45,27.6535,27.44,27.48,159870,0.0,1.0
2025-09-15,27.495,27.54,27.4601,27.54,237854,27.495,27.54,27.4601,27.54,237854,0.0,1.0
2025-09-16,27.49,27.5296,27.47,27.52,238033,27.49,27.5296,27.47,27.52,238033,0.0,1.0
2025-09-17,27.48,27.73,27.38,27.5,197034,27.48,27.73,27.38,27.5,197034,0.0,1.0
2025-09-18,27.54,27.6069,27.49,27.57,198823,27.54,27.6069,27.49,27.57,198823,0.0,1.0
2025-09-19,27.53,27.6,27.5176,27.53,158602,27.53,27.6,27.5176,27.53,158602,0.0,1.0
2025-09-22,27.59,27.66,27.5388,27.56,529901,27.59,27.66,27.5388,27.56,529901,0.0,1.0
2025-09-23,27.54,27.765,27.49,27.59,235286,27.54,27.765,27.49,27.59,235286,0.0,1.0
2025-09-24,27.505,27.57,27.4719,27.57,152675,27.505,27.57,27.4719,27.57,152675,0.0,1.0
2025-09-25,27.455,27.495,27.4069,27.48,184066,27.455,27.495,27.4069,27.48,184066,0.0,1.0
2025-09-26,27.57,27.57,27.4701,27.48,266480,27.57,27.57,27.4701,27.48,266480,0.0,1.0
2025-09-29,27.56,27.6099,27.5514,27.59,128277,27.56,27.6099,27.5514,27.59,128277,0.0,1.0
2025-09-30,27.64,27.66,27.5527,27.59,513364,27.64,27.66,27.5527,27.59,513364,0.0,1.0
2025-10-01,27.665,27.69,27.56,27.56,508524,27.665,27.69,27.56,27.56,508524,0.0,1.0
2025-10-02,27.633,27.7,27.61,27.69,148809,27.633,27.7,27.61,27.69,148809,0.0,1.0
2025-10-03,27.66,27.71,27.58,27.64,257102,27.66,27.71,27.58,27.64,257102,0.0,1.0
2025-10-06,27.67,27.705,27.6401,27.66,156082,27.67,27.705,27.6401,27.66,156082,0.0,1.0
2025-10-07,27.66,27.74,27.6201,27.74,134071,27.66,27.74,27.6201,27.74,134071,0.0,1.0
2025-10-08,27.705,27.747,27.65,27.68,268763,27.705,27.747,27.65,27.68,268763,0.0,1.0
2025-10-09,27.66,27.7265,27.66,27.69,96681,27.66,27.7265,27.66,27.69,96681,0.0,1.0
2025-10-10,27.41,27.72,27.38,27.72,158219,27.41,27.72,27.38,27.72,158219,0.0,1.0
2025-10-13,27.605,27.6499,27.5235,27.555,124438,27.605,27.6499,27.5235,27.555,124438,0.0,1.0
2025-10-14,27.58,27.65,27.43,27.55,131253,27.58,27.65,27.43,27.55,131253,0.0,1.0
2025-10-15,27.58,27.7184,27.513,27.69,154203,27.58,27.7184,27.513,27.69,154203,0.0,1.0
2025-10-16,27.53,27.64,27.4601,27.6,96447,27.53,27.64,27.4601,27.6,96447,0.0,1.0
2025-10-17,27.62,27.65,27.505,27.51,117604,27.62,27.65,27.505,27.51,117604,0.0,1.0
2025-10-20,27.75,27.78,27.665,27.69,135292,27.75,27.78,27.665,27.69,135292,0.0,1.0
2025-10-21,27.75,27.81,27.71,27.71,201717,27.75,27.81,27.71,27.71,201717,0.0,1.0
2025-10-22,27.67,27.75,27.6001,27.72,115530,27.67,27.75,27.6001,27.72,115530,0.0,1.0
2025-10-23,27.78,27.825,27.6901,27.7,67144,27.78,27.825,27.6901,27.7,67144,0.0,1.0
2025-10-24,27.85,27.8649,27.81,27.84,144192,27.85,27.8649,27.81,27.84,144192,0.0,1.0
2025-10-27,27.93,27.94,27.87,27.94,135134,27.93,27.94,27.87,27.94,135134,0.0,1.0
2025-10-28,27.93,27.98,27.9,27.98,129617,27.93,27.98,27.9,27.98,129617,0.0,1.0
2025-10-29,27.92,27.97,27.86,27.97,418316,27.92,27.97,27.86,27.97,418316,0.0,1.0
2025-10-30,27.83,27.8999,27.81,27.89,441581,27.83,27.8999,27.81,27.89,441581,0.0,1.0
2025-10-31,27.86,27.94,27.813,27.94,153800,27.86,27.94,27.813,27.94,153800,0.0,1.0
2025-11-03,27.87,27.89,27.81,27.83,150041,27.87,27.89,27.81,27.83,150041,0.0,1.0
2025-11-04,27.82,27.83,27.75,27.78,242526,27.82,27.83,27.75,27.78,242526,0.0,1.0
2025-11-05,27.83,27.8852,27.75,27.75,258156,27.83,27.8852,27.75,27.75,258156,0.0,1.0
2025-11-06,27.74,27.88,27.7,27.88,309375,27.74,27.88,27.7,27.88,309375,0.0,1.0
2025-11-07,27.73,27.765,27.5844,27.66,358037,27.73,27.765,27.5844,27.66,358037,0.0,1.0
2025-11-10,27.88,27.9,27.8101,27.9,269657,27.88,27.9,27.8101,27.9,269657,0.0,1.0
2025-11-11,27.92,27.93,27.85,27.93,173925,27.92,27.93,27.85,27.93,173925,0.0,1.0
2025-11-12,27.92,27.98,27.8701,27.98,204853,27.92,27.98,27.8701,27.98,204853,0.0,1.0
2025-11-13,27.77,27.89,27.7301,27.89,303557,27.77,27.89,27.7301,27.89,303557,0.0,1.0
2025-11-14,27.78,27.82,27.674111,27.73,254784,27.78,27.82,27.674111,27.73,254784,0.0,1.0
2025-11-17,27.68,27.798,27.601,27.76,205720,27.68,27.798,27.601,27.76,205720,0.0,1.0
2025-11-18,27.6,27.65,27.505,27.63,198521,27.6,27.65,27.505,27.63,198521,0.0,1.0
2025-11-19,27.613,27.6854,27.56,27.57,151478,27.613,27.6854,27.56,27.57,151478,0.0,1.0
2025-11-20,27.47,27.836,27.46,27.805,332403,27.47,27.836,27.46,27.805,332403,0.0,1.0
2025-11-21,27.67,27.7,27.43,27.56,332018,27.67,27.7,27.43,27.56,332018,0.0,1.0
2025-11-24,27.82,28.14,27.61,27.7,488588,27.82,28.14,27.61,27.7,488588,0.0,1.0
2025-11-25,27.917,27.92,27.72,27.86,465047,27.917,27.92,27.72,27.86,465047,0.0,1.0
2025-11-26,28.0,28.06,27.9201,27.97,260501,28.0,28.06,27.9201,27.97,260501,0.0,1.0