date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-27,19.96,20.03,19.96,20.02,44890,19.96,20.03,19.96,20.02,44890,0.0,1.0
2021-10-28,20.05,20.05,20.0101,20.02,29976,20.05,20.05,20.0101,20.02,29976,0.0,1.0
2021-10-29,20.07,20.19,19.99,20.19,258216,20.07,20.19,19.99,20.19,258216,0.0,1.0
2021-11-01,20.0807,20.09,20.05,20.09,11928,20.0807,20.09,20.05,20.09,11928,0.0,1.0
2021-11-02,20.13,20.14,20.12,20.12,8503,20.13,20.14,20.12,20.12,8503,0.0,1.0
2021-11-03,20.1999,20.21,20.1193,20.12,28130,20.1999,20.21,20.1193,20.12,28130,0.0,1.0
2021-11-04,20.24,20.28,20.2001,20.205,148914,20.24,20.28,20.2001,20.205,148914,0.0,1.0
2021-11-05,20.2499,20.29,20.23,20.29,20837,20.2499,20.29,20.23,20.29,20837,0.0,1.0
2021-11-08,20.23,20.28,20.23,20.27,138610,20.23,20.28,20.23,20.27,138610,0.0,1.0
2021-11-09,20.2,20.22,20.1781,20.22,20803,20.2,20.22,20.1781,20.22,20803,0.0,1.0
2021-11-10,20.15,20.21,20.11,20.18,17953,20.15,20.21,20.11,20.18,17953,0.0,1.0
2021-11-11,20.149,20.17,20.14,20.17,14272,20.149,20.17,20.14,20.17,14272,0.0,1.0
2021-11-12,20.22,20.2395,20.1675,20.2,44347,20.22,20.2395,20.1675,20.2,44347,0.0,1.0
2021-11-15,20.22,20.27,20.1801,20.27,258103,20.22,20.27,20.1801,20.27,258103,0.0,1.0
2021-11-16,20.26,20.29,20.2201,20.2201,75497,20.26,20.29,20.2201,20.2201,75497,0.0,1.0
2021-11-17,20.219,20.26,20.2001,20.26,19403,20.219,20.26,20.2001,20.26,19403,0.0,1.0
2021-11-18,20.237,20.26,20.1601,20.2391,97449,20.237,20.26,20.1601,20.2391,97449,0.0,1.0
2021-11-19,20.2,20.25,20.2,20.23,282117,20.2,20.25,20.2,20.23,282117,0.0,1.0
2021-11-22,20.2,20.29,20.19,20.27,144271,20.2,20.29,20.19,20.27,144271,0.0,1.0
2021-11-23,20.1948,20.2,20.12,20.19,34888,20.1948,20.2,20.12,20.19,34888,0.0,1.0
2021-11-24,20.218,20.23,20.163,20.17,145563,20.218,20.23,20.163,20.17,145563,0.0,1.0
2021-11-26,19.92,20.05,19.9031,20.04,83582,19.92,20.05,19.9031,20.04,83582,0.0,1.0
2021-11-29,20.105,20.13,19.9974,20.08,106698,20.105,20.13,19.9974,20.08,106698,0.0,1.0
2021-11-30,19.83,20.0498,19.83,19.97,47913,19.83,20.0498,19.83,19.97,47913,0.0,1.0
2021-12-01,19.69,20.09,19.69,19.985,158630,19.69,20.09,19.69,19.985,158630,0.0,1.0
2021-12-02,19.84,19.92,19.7,19.7,25408,19.84,19.92,19.7,19.7,25408,0.0,1.0
2021-12-03,19.7054,19.7933,19.62,19.7933,79385,19.7054,19.7933,19.62,19.7933,79385,0.0,1.0
2021-12-06,19.88,19.95,19.7557,19.84,46946,19.88,19.95,19.7557,19.84,46946,0.0,1.0
2021-12-07,20.11,20.17,20.0,20.0,86257,20.11,20.17,20.0,20.0,86257,0.0,1.0
2021-12-08,20.21,20.21,20.13,20.18,25074,20.21,20.21,20.13,20.18,25074,0.0,1.0
2021-12-09,20.14,20.2,20.1,20.18,204117,20.14,20.2,20.1,20.18,204117,0.0,1.0
2021-12-10,20.21,20.25,20.1373,20.21,109919,20.21,20.25,20.1373,20.21,109919,0.0,1.0
2021-12-13,20.11,20.21,20.11,20.21,26688,20.11,20.21,20.11,20.21,26688,0.0,1.0
2021-12-14,20.02,20.09,19.9721,20.04,68531,20.02,20.09,19.9721,20.04,68531,0.0,1.0
2021-12-15,20.2,20.22,19.98,20.08,42242,20.2,20.22,19.98,20.08,42242,0.0,1.0
2021-12-16,20.12,20.25,20.09,20.25,64239,20.12,20.25,20.09,20.25,64239,0.0,1.0
2021-12-17,19.97,20.09,19.95,20.05,178153,19.97,20.09,19.95,20.05,178153,0.0,1.0
2021-12-20,19.87,20.2,19.745,20.2,184934,19.87,20.2,19.745,20.2,184934,0.0,1.0
2021-12-21,20.05,20.16,19.945,20.0,71534,20.05,20.16,19.945,20.0,71534,0.0,1.0
2021-12-22,20.1807,20.21,20.089,20.09,183246,20.1807,20.21,20.089,20.09,183246,0.0,1.0
2021-12-23,20.255,20.29,20.2149,20.2277,20987,20.255,20.29,20.2149,20.2277,20987,0.0,1.0
2021-12-27,20.37,20.37,20.251,20.2532,37168,20.37,20.37,20.251,20.2532,37168,0.0,1.0
2021-12-28,20.3769,20.403,20.3601,20.4,9932,20.3769,20.403,20.3601,20.4,9932,0.0,1.0
2021-12-29,20.42,20.43,20.38,20.4,46239,20.42,20.43,20.38,20.4,46239,0.0,1.0
2021-12-30,20.34,20.43,20.34,20.43,68070,20.34,20.43,20.34,20.43,68070,0.0,1.0
2021-12-31,20.32,20.4,20.32,20.39,125418,20.32,20.4,20.32,20.39,125418,0.0,1.0
2022-01-03,20.4196,20.45,20.3777,20.3777,153070,20.4196,20.45,20.3777,20.3777,153070,0.0,1.0
2022-01-04,20.4289,20.46,20.385,20.425,107609,20.4289,20.46,20.385,20.425,107609,0.0,1.0
2022-01-05,20.2,20.44,20.2,20.42,179092,20.2,20.44,20.2,20.42,179092,0.0,1.0
2022-01-06,20.1781,20.2599,20.16,20.2599,42283,20.1781,20.2599,20.16,20.2599,42283,0.0,1.0
2022-01-07,20.18,20.2169,20.14,20.2169,159881,20.18,20.2169,20.14,20.2169,159881,0.0,1.0
2022-01-10,20.18,20.19,19.95,20.11,49683,20.18,20.19,19.95,20.11,49683,0.0,1.0
2022-01-11,20.27,20.29,20.1,20.1,75090,20.27,20.29,20.1,20.1,75090,0.0,1.0
2022-01-12,20.3,20.3696,20.2581,20.33,71414,20.3,20.3696,20.2581,20.33,71414,0.0,1.0
2022-01-13,20.14,20.35,20.14,20.35,49507,20.14,20.35,20.14,20.35,49507,0.0,1.0
2022-01-14,20.14,20.1575,20.0421,20.07,217525,20.14,20.1575,20.0421,20.07,217525,0.0,1.0
2022-01-18,19.93,20.06,19.93,20.06,90225,19.93,20.06,19.93,20.06,90225,0.0,1.0
2022-01-19,19.8,20.03,19.8,20.02,246316,19.8,20.03,19.8,20.02,246316,0.0,1.0
2022-01-20,19.69,20.0,19.685,19.89,192039,19.69,20.0,19.685,19.89,192039,0.0,1.0
2022-01-21,19.44,19.6899,19.41,19.66,702239,19.44,19.6899,19.41,19.66,702239,0.0,1.0
2022-01-24,19.49,19.51,18.89,19.3,140539,19.49,19.51,18.89,19.3,140539,0.0,1.0
2022-01-25,19.29,19.4509,19.115,19.285,309024,19.29,19.4509,19.115,19.285,309024,0.0,1.0
2022-01-26,19.3,19.62,19.2,19.4867,103793,19.3,19.62,19.2,19.4867,103793,0.0,1.0
2022-01-27,19.21,19.5,19.18,19.5,65994,19.21,19.5,19.18,19.5,65994,0.0,1.0
2022-01-28,19.49,19.5099,19.1101,19.141,35740,19.49,19.5099,19.1101,19.141,35740,0.0,1.0
2022-01-31,19.74,19.78,19.55,19.56,26287,19.74,19.78,19.55,19.56,26287,0.0,1.0
2022-02-01,19.8693,19.89,19.73,19.81,57428,19.8693,19.89,19.73,19.81,57428,0.0,1.0
2022-02-02,19.98,19.99,19.88,19.8857,62363,19.98,19.99,19.88,19.8857,62363,0.0,1.0
2022-02-03,19.6696,19.84,19.66,19.84,38173,19.6696,19.84,19.66,19.84,38173,0.0,1.0
2022-02-04,19.74,19.84,19.5601,19.72,61694,19.74,19.84,19.5601,19.72,61694,0.0,1.0
2022-02-07,19.67,19.8,19.67,19.78,79860,19.67,19.8,19.67,19.78,79860,0.0,1.0
2022-02-08,19.78,19.82,19.66,19.66,43804,19.78,19.82,19.66,19.66,43804,0.0,1.0
2022-02-09,19.98,20.0,19.9,19.9,186635,19.98,20.0,19.9,19.9,186635,0.0,1.0
2022-02-10,19.75,19.96,19.69,19.82,56853,19.75,19.96,19.69,19.82,56853,0.0,1.0
2022-02-11,19.5118,19.78,19.47,19.75,139458,19.5118,19.78,19.47,19.75,139458,0.0,1.0
2022-02-14,19.43,19.51,19.345,19.5,80684,19.43,19.51,19.345,19.5,80684,0.0,1.0
2022-02-15,19.65,19.67,19.6,19.62,43533,19.65,19.67,19.6,19.62,43533,0.0,1.0
2022-02-16,19.69,19.75,19.5575,19.62,35007,19.69,19.75,19.5575,19.62,35007,0.0,1.0
2022-02-17,19.38,19.59,19.38,19.59,168112,19.38,19.59,19.38,19.59,168112,0.0,1.0
2022-02-18,19.29,19.43,19.25,19.4,79177,19.29,19.43,19.25,19.4,79177,0.0,1.0
2022-02-22,19.2,19.36,19.08,19.36,45443,19.2,19.36,19.08,19.36,45443,0.0,1.0
2022-02-23,18.96,19.31,18.95,19.31,192670,18.96,19.31,18.95,19.31,192670,0.0,1.0
2022-02-24,19.19,19.19,18.62,18.65,169404,19.19,19.19,18.62,18.65,169404,0.0,1.0
2022-02-25,19.41,19.425,19.19,19.21,65684,19.41,19.425,19.19,19.21,65684,0.0,1.0
2022-02-28,19.39,19.42,19.22,19.29,155191,19.39,19.42,19.22,19.29,155191,0.0,1.0
2022-03-01,19.19,19.41,19.13,19.39,138867,19.19,19.41,19.13,19.39,138867,0.0,1.0
2022-03-02,19.41,19.44,19.23,19.27,27214,19.41,19.44,19.23,19.27,27214,0.0,1.0
2022-03-03,19.35,19.51,19.2709,19.5,75783,19.35,19.51,19.2709,19.5,75783,0.0,1.0
2022-03-04,19.2453,19.26,19.1001,19.23,71775,19.2453,19.26,19.1001,19.23,71775,0.0,1.0
2022-03-07,18.86,19.18,18.86,19.18,40508,18.86,19.18,18.86,19.18,40508,0.0,1.0
2022-03-08,18.7401,19.0731,18.74,18.85,113477,18.7401,19.0731,18.74,18.85,113477,0.0,1.0
2022-03-09,19.0819,19.15,19.03,19.03,44574,19.0819,19.15,19.03,19.03,44574,0.0,1.0
2022-03-10,19.06,19.06,18.89,18.98,40924,19.06,19.06,18.89,18.98,40924,0.0,1.0
2022-03-11,18.87,19.15,18.87,19.15,392086,18.87,19.15,18.87,19.15,392086,0.0,1.0
2022-03-14,18.8,19.009,18.75,18.93,139850,18.8,19.009,18.75,18.93,139850,0.0,1.0
2022-03-15,19.06,19.06,18.89,18.9,34732,19.06,19.06,18.89,18.9,34732,0.0,1.0
2022-03-16,19.3185,19.3185,19.049,19.2,95910,19.3185,19.3185,19.049,19.2,95910,0.0,1.0
2022-03-17,19.52,19.52,19.32,19.32,42790,19.52,19.52,19.32,19.32,42790,0.0,1.0
2022-03-18,19.6357,19.67,19.4141,19.43,74287,19.6357,19.67,19.4141,19.43,74287,0.0,1.0
2022-03-21,19.65,19.7,19.5575,19.7,28193,19.65,19.7,19.5575,19.7,28193,0.0,1.0
2022-03-22,19.795,19.81,19.6827,19.6827,65355,19.795,19.81,19.6827,19.6827,65355,0.0,1.0
2022-03-23,19.6466,19.7599,19.6466,19.759,189271,19.6466,19.7599,19.6466,19.759,189271,0.0,1.0
2022-03-24,19.79,19.79,19.6694,19.67,111032,19.79,19.79,19.6694,19.67,111032,0.0,1.0
2022-03-25,19.819,19.84,19.7192,19.82,70184,19.819,19.84,19.7192,19.82,70184,0.0,1.0
2022-03-28,19.9117,19.9117,19.775,19.85,18417,19.9117,19.9117,19.775,19.85,18417,0.0,1.0
2022-03-29,20.0652,20.11,19.9501,19.98,39298,20.0652,20.11,19.9501,19.98,39298,0.0,1.0
2022-03-30,19.9898,20.09,19.9601,20.08,42056,19.9898,20.09,19.9601,20.08,42056,0.0,1.0
2022-03-31,19.83,20.01,19.83,20.01,49533,19.83,20.01,19.83,20.01,49533,0.0,1.0
2022-04-01,19.8304,19.84,19.7341,19.81,76832,19.8304,19.84,19.7341,19.81,76832,0.0,1.0
2022-04-04,19.96,19.96,19.87,19.87,47941,19.96,19.96,19.87,19.87,47941,0.0,1.0
2022-04-05,19.79,19.92,19.7755,19.905,47949,19.79,19.92,19.7755,19.905,47949,0.0,1.0
2022-04-06,19.69,19.74,19.543,19.71,53843,19.69,19.74,19.543,19.71,53843,0.0,1.0
2022-04-07,19.75,19.8,19.59,19.66,198002,19.75,19.8,19.59,19.66,198002,0.0,1.0
2022-04-08,19.7,19.87,19.6406,19.87,232049,19.7,19.87,19.6406,19.87,232049,0.0,1.0
2022-04-11,19.485,19.64,19.485,19.6298,163508,19.485,19.64,19.485,19.6298,163508,0.0,1.0
2022-04-12,19.4309,19.6099,19.4,19.6,48035,19.4309,19.6099,19.4,19.6,48035,0.0,1.0
2022-04-13,19.595,19.595,19.4501,19.475,24532,19.595,19.595,19.4501,19.475,24532,0.0,1.0
2022-04-14,19.44,19.57,19.44,19.57,45129,19.44,19.57,19.44,19.57,45129,0.0,1.0
2022-04-18,19.44,19.49,19.36,19.38,81545,19.44,19.49,19.36,19.38,81545,0.0,1.0
2022-04-19,19.67,19.68,19.44,19.44,212451,19.67,19.68,19.44,19.44,212451,0.0,1.0
2022-04-20,19.62,19.68,19.57,19.68,87049,19.62,19.68,19.57,19.68,87049,0.0,1.0
2022-04-21,19.42,19.7,19.4,19.6892,42789,19.42,19.7,19.4,19.6892,42789,0.0,1.0
2022-04-22,19.05,19.4,19.05,19.4,81829,19.05,19.4,19.05,19.4,81829,0.0,1.0
2022-04-25,19.14,19.14,18.82,19.0,68618,19.14,19.14,18.82,19.0,68618,0.0,1.0
2022-04-26,18.77,19.06,18.7691,19.06,193940,18.77,19.06,18.7691,19.06,193940,0.0,1.0
2022-04-27,18.8,18.93,18.6755,18.7893,47509,18.8,18.93,18.6755,18.7893,47509,0.0,1.0
2022-04-28,19.05,19.1396,18.76,18.91,37888,19.05,19.1396,18.76,18.91,37888,0.0,1.0
2022-04-29,18.6,19.0,18.5896,18.98,47951,18.6,19.0,18.5896,18.98,47951,0.0,1.0
2022-05-02,18.65,18.71,18.4,18.65,103455,18.65,18.71,18.4,18.65,103455,0.0,1.0
2022-05-03,18.78,18.8248,18.6705,18.68,20079,18.78,18.8248,18.6705,18.68,20079,0.0,1.0
2022-05-04,19.12,19.1557,18.7,18.8,59268,19.12,19.1557,18.7,18.8,59268,0.0,1.0
2022-05-05,18.64,19.06,18.56,19.06,75710,18.64,19.06,18.56,19.06,75710,0.0,1.0
2022-05-06,18.64,18.7,18.45,18.7,73707,18.64,18.7,18.45,18.7,73707,0.0,1.0
2022-05-09,18.22,18.45,18.18,18.45,119211,18.22,18.45,18.18,18.45,119211,0.0,1.0
2022-05-10,18.23,18.42,18.0906,18.42,314012,18.23,18.42,18.0906,18.42,314012,0.0,1.0
2022-05-11,18.0,18.3934,18.0,18.23,88165,18.0,18.3934,18.0,18.23,88165,0.0,1.0
2022-05-12,18.0,18.1118,17.8201,18.08,109528,18.0,18.1118,17.8201,18.08,109528,0.0,1.0
2022-05-13,18.35,18.36,18.12,18.12,40914,18.35,18.36,18.12,18.12,40914,0.0,1.0
2022-05-16,18.32,18.395,18.2346,18.31,119013,18.32,18.395,18.2346,18.31,119013,0.0,1.0
2022-05-17,18.515,18.55,18.35,18.43,55579,18.515,18.55,18.35,18.43,55579,0.0,1.0
2022-05-18,18.05,18.41,17.9901,18.4,35359,18.05,18.41,17.9901,18.4,35359,0.0,1.0
2022-05-19,17.9807,18.07,17.92,17.92,92210,17.9807,18.07,17.92,17.92,92210,0.0,1.0
2022-05-20,17.98,18.0699,17.6868,18.04,67783,17.98,18.0699,17.6868,18.04,67783,0.0,1.0
2022-05-23,18.2,18.229,18.03,18.06,14181,18.2,18.229,18.03,18.06,14181,0.0,1.0
2022-05-24,18.11,18.15,17.8901,18.1,149153,18.11,18.15,17.8901,18.1,149153,0.0,1.0
2022-05-25,18.2,18.25,18.075,18.1,20925,18.2,18.25,18.075,18.1,20925,0.0,1.0
2022-05-26,18.48,18.51,18.27,18.27,50098,18.48,18.51,18.27,18.27,50098,0.0,1.0
2022-05-27,18.77,18.77,18.537,18.59,26801,18.77,18.77,18.537,18.59,26801,0.0,1.0
2022-05-31,18.71,18.8,18.6,18.75,39350,18.71,18.8,18.6,18.75,39350,0.0,1.0
2022-06-01,18.61,18.7,18.5193,18.7,238606,18.61,18.7,18.5193,18.7,238606,0.0,1.0
2022-06-02,18.84,18.84,18.535,18.57,38082,18.84,18.84,18.535,18.57,38082,0.0,1.0
2022-06-03,18.6101,18.7,18.5622,18.69,77299,18.6101,18.7,18.5622,18.69,77299,0.0,1.0
2022-06-06,18.68,18.79,18.6389,18.76,22775,18.68,18.79,18.6389,18.76,22775,0.0,1.0
2022-06-07,18.8,18.8,18.56,18.6,23746,18.8,18.8,18.56,18.6,23746,0.0,1.0
2022-06-08,18.6545,18.86,18.63,18.86,33364,18.6545,18.86,18.63,18.86,33364,0.0,1.0
2022-06-09,18.42,18.635,18.38,18.62,154350,18.42,18.635,18.38,18.62,154350,0.0,1.0
2022-06-10,18.01,18.18,17.98,18.18,90516,18.01,18.18,17.98,18.18,90516,0.0,1.0
2022-06-13,17.49,17.78,17.45,17.77,112483,17.49,17.78,17.45,17.77,112483,0.0,1.0
2022-06-14,17.44,17.5201,17.345,17.46,94168,17.44,17.5201,17.345,17.46,94168,0.0,1.0
2022-06-15,17.63,17.8391,17.43,17.6,44078,17.63,17.8391,17.43,17.6,44078,0.0,1.0
2022-06-16,17.21,17.33,17.169,17.33,51273,17.21,17.33,17.169,17.33,51273,0.0,1.0
2022-06-17,17.29,17.3499,17.11,17.27,104761,17.29,17.3499,17.11,17.27,104761,0.0,1.0
2022-06-21,17.59,17.63,17.5,17.51,61891,17.59,17.63,17.5,17.51,61891,0.0,1.0
2022-06-22,17.6,17.67,17.38,17.38,53895,17.6,17.67,17.38,17.38,53895,0.0,1.0
2022-06-23,17.7,17.73,17.54,17.5908,315970,17.7,17.73,17.54,17.5908,315970,0.0,1.0
2022-06-24,17.98,17.98,17.77,17.77,46643,17.98,17.98,17.77,17.77,46643,0.0,1.0
2022-06-27,17.94,18.03,17.9247,17.97,46932,17.94,18.03,17.9247,17.97,46932,0.0,1.0
2022-06-28,17.69,18.0766,17.69,18.02,63701,17.69,18.0766,17.69,18.02,63701,0.0,1.0
2022-06-29,17.75,17.7799,17.67,17.67,58790,17.75,17.7799,17.67,17.67,58790,0.0,1.0
2022-06-30,17.65,17.7299,17.5,17.53,78070,17.65,17.7299,17.5,17.53,78070,0.0,1.0
2022-07-01,17.79,17.79,17.5397,17.65,390161,17.79,17.79,17.5397,17.65,390161,0.0,1.0
2022-07-05,17.75,17.8,17.51,17.63,40745,17.75,17.8,17.51,17.63,40745,0.0,1.0
2022-07-06,17.79,18.1,17.74,17.83,38048,17.79,18.1,17.74,17.83,38048,0.0,1.0
2022-07-07,18.0203,18.06,17.9,18.0,145687,18.0203,18.06,17.9,18.0,145687,0.0,1.0
2022-07-08,18.045,18.08,17.945,17.945,78405,18.045,18.08,17.945,17.945,78405,0.0,1.0
2022-07-11,17.92,17.98,17.89,17.98,30132,17.92,17.98,17.89,17.98,30132,0.0,1.0
2022-07-12,17.77,17.95,17.7557,17.91,22331,17.77,17.95,17.7557,17.91,22331,0.0,1.0
2022-07-13,17.81,17.85,17.63,17.6728,42799,17.81,17.85,17.63,17.6728,42799,0.0,1.0
2022-07-14,17.71,17.75,17.5,17.5,33247,17.71,17.75,17.5,17.5,33247,0.0,1.0
2022-07-15,18.0,18.01,17.84,17.91,19994,18.0,18.01,17.84,17.91,19994,0.0,1.0
2022-07-18,17.865,18.12,17.79,18.12,80989,17.865,18.12,17.79,18.12,80989,0.0,1.0
2022-07-19,18.15,18.19,18.055,18.06,30283,18.15,18.19,18.055,18.06,30283,0.0,1.0
2022-07-20,18.29,18.3,18.16,18.16,12472,18.29,18.3,18.16,18.16,12472,0.0,1.0
2022-07-21,18.32,18.33,18.0801,18.19,96681,18.32,18.33,18.0801,18.19,96681,0.0,1.0
2022-07-22,18.27,18.41,18.1899,18.41,127845,18.27,18.41,18.1899,18.41,127845,0.0,1.0
2022-07-25,18.29,18.31,18.1885,18.31,77089,18.29,18.31,18.1885,18.31,77089,0.0,1.0
2022-07-26,18.16,18.24,18.0867,18.24,25552,18.16,18.24,18.0867,18.24,25552,0.0,1.0
2022-07-27,18.46,18.48,18.255,18.26,95927,18.46,18.48,18.255,18.26,95927,0.0,1.0
2022-07-28,18.6,18.6099,18.3517,18.445,54159,18.6,18.6099,18.3517,18.445,54159,0.0,1.0
2022-07-29,18.74,18.76,18.6046,18.6392,44974,18.74,18.76,18.6046,18.6392,44974,0.0,1.0
2022-08-01,18.6764,18.77,18.62,18.62,229129,18.6764,18.77,18.62,18.62,229129,0.0,1.0
2022-08-02,18.63,18.68,18.5647,18.67,40041,18.63,18.68,18.5647,18.67,40041,0.0,1.0
2022-08-03,18.8,18.8322,18.675,18.69,24445,18.8,18.8322,18.675,18.69,24445,0.0,1.0
2022-08-04,18.8,18.81,18.73,18.73,33840,18.8,18.81,18.73,18.73,33840,0.0,1.0
2022-08-05,18.78,18.79,18.69,18.7,56452,18.78,18.79,18.69,18.7,56452,0.0,1.0
2022-08-08,18.78,18.88,18.73,18.8371,44564,18.78,18.88,18.73,18.8371,44564,0.0,1.0
2022-08-09,18.73,18.76,18.6861,18.72,36984,18.73,18.76,18.6861,18.72,36984,0.0,1.0
2022-08-10,18.95,18.95,18.85,18.85,23495,18.95,18.95,18.85,18.85,23495,0.0,1.0
2022-08-11,18.95,19.04,18.91,19.03,41162,18.95,19.04,18.91,19.03,41162,0.0,1.0
2022-08-12,19.12,19.12,18.965,19.008,35437,19.12,19.12,18.965,19.008,35437,0.0,1.0
2022-08-15,19.15,19.15,19.07,19.07,11490,19.15,19.15,19.07,19.07,11490,0.0,1.0
2022-08-16,19.1459,19.2,19.04,19.04,151929,19.1459,19.2,19.04,19.04,151929,0.0,1.0
2022-08-17,19.11,19.14,19.0301,19.09,42853,19.11,19.14,19.0301,19.09,42853,0.0,1.0
2022-08-18,19.06,19.1199,19.04,19.0634,37209,19.06,19.1199,19.04,19.0634,37209,0.0,1.0
2022-08-19,18.95,19.03,18.9465,18.9977,18024,18.95,19.03,18.9465,18.9977,18024,0.0,1.0
2022-08-22,18.7,18.87,18.68,18.86,42902,18.7,18.87,18.68,18.86,42902,0.0,1.0
2022-08-23,18.73,18.76,18.67,18.67,25973,18.73,18.76,18.67,18.67,25973,0.0,1.0
2022-08-24,18.77,18.79,18.63,18.63,78550,18.77,18.79,18.63,18.63,78550,0.0,1.0
2022-08-25,18.91,18.91,18.71,18.79,40128,18.91,18.91,18.71,18.79,40128,0.0,1.0
2022-08-26,18.5,18.93,18.48,18.93,13673,18.5,18.93,18.48,18.93,13673,0.0,1.0
2022-08-29,18.37,18.46,18.3301,18.345,12759,18.37,18.46,18.3301,18.345,12759,0.0,1.0
2022-08-30,18.27,18.405,18.195,18.405,34845,18.27,18.405,18.195,18.405,34845,0.0,1.0
2022-08-31,18.19,18.32,18.17,18.3,18993,18.19,18.32,18.17,18.3,18993,0.0,1.0
2022-09-01,18.17,18.17,17.98,18.11,31453,18.17,18.17,17.98,18.11,31453,0.0,1.0
2022-09-02,18.1,18.366,18.01,18.36,14884,18.1,18.366,18.01,18.36,14884,0.0,1.0
2022-09-06,18.0067,18.13,18.0067,18.09,25755,18.0067,18.13,18.0067,18.09,25755,0.0,1.0
2022-09-07,18.28,18.29,18.05,18.05,9759,18.28,18.29,18.05,18.05,9759,0.0,1.0
2022-09-08,18.3109,18.32,18.205,18.21,18913,18.3109,18.32,18.205,18.21,18913,0.0,1.0
2022-09-09,18.49,18.5317,18.4098,18.4098,25968,18.49,18.5317,18.4098,18.4098,25968,0.0,1.0
2022-09-12,18.6301,18.6607,18.59,18.62,16440,18.6301,18.6607,18.59,18.62,16440,0.0,1.0
2022-09-13,18.05,18.35,18.05,18.35,37192,18.05,18.35,18.05,18.35,37192,0.0,1.0
2022-09-14,18.17,18.1999,18.04,18.1001,26373,18.17,18.1999,18.04,18.1001,26373,0.0,1.0
2022-09-15,18.03,18.15,18.01,18.06,13879,18.03,18.15,18.01,18.06,13879,0.0,1.0
2022-09-16,17.96,17.96,17.82,17.845,11305,17.96,17.96,17.82,17.845,11305,0.0,1.0
2022-09-19,17.98,18.04,17.81,17.81,22150,17.98,18.04,17.81,17.81,22150,0.0,1.0
2022-09-20,17.8884,17.925,17.805,17.8601,5378,17.8884,17.925,17.805,17.8601,5378,0.0,1.0
2022-09-21,17.65,18.055,17.65,17.99,144396,17.65,18.055,17.65,17.99,144396,0.0,1.0
2022-09-22,17.5,17.55,17.49,17.55,52200,17.5,17.55,17.49,17.55,52200,0.0,1.0
2022-09-23,17.28,17.34,17.1161,17.34,35806,17.28,17.34,17.1161,17.34,35806,0.0,1.0
2022-09-26,17.13,17.31,17.09,17.24,42196,17.13,17.31,17.09,17.24,42196,0.0,1.0
2022-09-27,17.12,17.335,16.998,17.335,61225,17.12,17.335,16.998,17.335,61225,0.0,1.0
2022-09-28,17.38,17.46,17.2,17.225,9692,17.38,17.46,17.2,17.225,9692,0.0,1.0
2022-09-29,17.0762,17.21,16.99,17.21,28260,17.0762,17.21,16.99,17.21,28260,0.0,1.0
2022-09-30,16.87,17.1265,16.87,17.03,19980,16.87,17.1265,16.87,17.03,19980,0.0,1.0
2022-10-03,17.2592,17.3199,17.1101,17.162,97238,17.2592,17.3199,17.1101,17.162,97238,0.0,1.0
2022-10-04,17.6,17.6399,17.51,17.51,21737,17.6,17.6399,17.51,17.51,21737,0.0,1.0
2022-10-05,17.62,17.69,17.43,17.43,19640,17.62,17.69,17.43,17.43,19640,0.0,1.0
2022-10-06,17.4798,17.63,17.465,17.51,37662,17.4798,17.63,17.465,17.51,37662,0.0,1.0
2022-10-07,17.07,17.3,17.02,17.3,51728,17.07,17.3,17.02,17.3,51728,0.0,1.0
2022-10-10,17.0,17.11,16.8901,17.11,27617,17.0,17.11,16.8901,17.11,27617,0.0,1.0
2022-10-11,16.92,17.09,16.81,16.89,201765,16.92,17.09,16.81,16.89,201765,0.0,1.0
2022-10-12,16.83,16.98,16.83,16.9,49445,16.83,16.98,16.83,16.9,49445,0.0,1.0
2022-10-13,17.18,17.29,16.55,16.55,52266,17.18,17.29,16.55,16.55,52266,0.0,1.0
2022-10-14,16.9,17.28,16.88,17.28,27768,16.9,17.28,16.88,17.28,27768,0.0,1.0
2022-10-17,17.27,17.3,17.16,17.2268,35170,17.27,17.3,17.16,17.2268,35170,0.0,1.0
2022-10-18,17.3742,17.54,17.2909,17.54,5254,17.3742,17.54,17.2909,17.54,5254,0.0,1.0
2022-10-19,17.31,17.48,17.1904,17.31,26936,17.31,17.48,17.1904,17.31,26936,0.0,1.0
2022-10-20,17.22,17.42,17.145,17.32,15070,17.22,17.42,17.145,17.32,15070,0.0,1.0
2022-10-21,17.534,17.5694,17.28,17.28,38264,17.534,17.5694,17.28,17.28,38264,0.0,1.0
2022-10-24,17.7,17.71,17.45,17.66,57806,17.7,17.71,17.45,17.66,57806,0.0,1.0
2022-10-25,17.92,17.92,17.63,17.63,19256,17.92,17.92,17.63,17.63,19256,0.0,1.0
2022-10-26,17.81,17.97,17.76,17.76,25980,17.81,17.97,17.76,17.76,25980,0.0,1.0
2022-10-27,17.75,17.81,17.7214,17.78,11154,17.75,17.81,17.7214,17.78,11154,0.0,1.0
2022-10-28,18.05,18.05,17.75,17.76,22226,18.05,18.05,17.75,17.76,22226,0.0,1.0
2022-10-31,17.9505,18.03,17.93,17.93,37294,17.9505,18.03,17.93,17.93,37294,0.0,1.0
2022-11-01,17.94,18.06,17.84,18.06,16509,17.94,18.06,17.84,18.06,16509,0.0,1.0
2022-11-02,17.6,17.98,17.58,17.91,24727,17.6,17.98,17.58,17.91,24727,0.0,1.0
2022-11-03,17.47,17.549,17.43,17.45,8043,17.47,17.549,17.43,17.45,8043,0.0,1.0
2022-11-04,17.66,17.722,17.4221,17.71,21481,17.66,17.722,17.4221,17.71,21481,0.0,1.0
2022-11-07,17.74,17.7899,17.6175,17.67,14016,17.74,17.7899,17.6175,17.67,14016,0.0,1.0
2022-11-08,17.85,17.93,17.7401,17.85,16234,17.85,17.93,17.7401,17.85,16234,0.0,1.0
2022-11-09,17.57,17.755,17.54,17.74,19128,17.57,17.755,17.54,17.74,19128,0.0,1.0
2022-11-10,18.24,18.29,18.01,18.01,27142,18.24,18.29,18.01,18.01,27142,0.0,1.0
2022-11-11,18.42,18.468,18.2524,18.33,105000,18.42,18.468,18.2524,18.33,105000,0.0,1.0
2022-11-14,18.32,18.48,18.31,18.38,291768,18.32,18.48,18.31,18.38,291768,0.0,1.0
2022-11-15,18.3925,18.53,18.2965,18.485,134403,18.3925,18.53,18.2965,18.485,134403,0.0,1.0
2022-11-16,18.29,18.3779,18.28,18.37,41567,18.29,18.3779,18.28,18.37,41567,0.0,1.0
2022-11-17,18.25,18.27,18.145,18.16,32136,18.25,18.27,18.145,18.16,32136,0.0,1.0
2022-11-18,18.32,18.42,18.2262,18.42,80285,18.32,18.42,18.2262,18.42,80285,0.0,1.0
2022-11-21,18.27,18.29,18.2469,18.27,18853,18.27,18.29,18.2469,18.27,18853,0.0,1.0
2022-11-22,18.44,18.4899,18.33,18.38,22393,18.44,18.4899,18.33,18.38,22393,0.0,1.0
2022-11-23,18.5,18.56,18.4201,18.5,222177,18.5,18.56,18.4201,18.5,222177,0.0,1.0
2022-11-25,18.51,18.5299,18.49,18.52,2859,18.51,18.5299,18.49,18.52,2859,0.0,1.0
2022-11-28,18.33,18.45,18.26,18.39,25217,18.33,18.45,18.26,18.39,25217,0.0,1.0
2022-11-29,18.28,18.3444,18.22,18.31,44340,18.28,18.3444,18.22,18.31,44340,0.0,1.0
2022-11-30,18.62,18.69,18.21,18.31,26144,18.62,18.69,18.21,18.31,26144,0.0,1.0
2022-12-01,18.72,18.74,18.5847,18.74,25285,18.72,18.74,18.5847,18.74,25285,0.0,1.0
2022-12-02,18.65,18.67,18.54,18.54,43965,18.65,18.67,18.54,18.54,43965,0.0,1.0
2022-12-05,18.39,18.58,18.36,18.5597,61546,18.39,18.58,18.36,18.5597,61546,0.0,1.0
2022-12-06,18.27,18.4,18.1551,18.4,18145,18.27,18.4,18.1551,18.4,18145,0.0,1.0
2022-12-07,18.24,18.265,18.195,18.265,90478,18.24,18.265,18.195,18.265,90478,0.0,1.0
2022-12-08,18.34,18.34,18.2102,18.33,17088,18.34,18.34,18.2102,18.33,17088,0.0,1.0
2022-12-09,18.225,18.34,18.2159,18.33,19186,18.225,18.34,18.2159,18.33,19186,0.0,1.0
2022-12-12,18.44,18.44,18.254,18.2799,38137,18.44,18.44,18.254,18.2799,38137,0.0,1.0
2022-12-13,18.56,18.83,18.44,18.83,74092,18.56,18.83,18.44,18.83,74092,0.0,1.0
2022-12-14,18.49,18.64,18.3876,18.54,46290,18.49,18.64,18.3876,18.54,46290,0.0,1.0
2022-12-15,18.12,18.24,18.0352,18.24,21238,18.12,18.24,18.0352,18.24,21238,0.0,1.0
2022-12-16,18.0,18.04,17.86,18.04,74592,18.0,18.04,17.86,18.04,74592,0.0,1.0
2022-12-19,17.87,17.9267,17.76,17.9,80869,17.87,17.9267,17.76,17.9,80869,0.0,1.0
2022-12-20,17.88,17.9,17.7815,17.7815,56299,17.88,17.9,17.7815,17.7815,56299,0.0,1.0
2022-12-21,18.0343,18.0799,17.94,17.94,12149,18.0343,18.0799,17.94,17.94,12149,0.0,1.0
2022-12-22,17.81,17.96,17.65,17.96,63365,17.81,17.96,17.65,17.96,63365,0.0,1.0
2022-12-23,17.95,17.96,17.8,17.85,19161,17.95,17.96,17.8,17.85,19161,0.0,1.0
2022-12-27,17.86,17.96,17.85,17.96,69009,17.86,17.96,17.85,17.96,69009,0.0,1.0
2022-12-28,17.74,17.96,17.72,17.92,59476,17.74,17.96,17.72,17.92,59476,0.0,1.0
2022-12-29,17.98,17.99,17.81,17.81,58716,17.98,17.99,17.81,17.81,58716,0.0,1.0
2022-12-30,17.96,17.96,17.81,17.85,26296,17.96,17.96,17.81,17.85,26296,0.0,1.0
2023-01-03,17.9,18.02,17.79,18.02,31284,17.9,18.02,17.79,18.02,31284,0.0,1.0
2023-01-04,17.9894,18.0499,17.8704,18.02,33100,17.9894,18.0499,17.8704,18.02,33100,0.0,1.0
2023-01-05,17.82,17.8945,17.82,17.82,13093,17.82,17.8945,17.82,17.82,13093,0.0,1.0
2023-01-06,18.1,18.14,17.9,17.9,13565,18.1,18.14,17.9,17.9,13565,0.0,1.0
2023-01-09,18.12,18.275,18.12,18.19,12742,18.12,18.275,18.12,18.19,12742,0.0,1.0
2023-01-10,18.22,18.2399,18.1,18.1,31903,18.22,18.2399,18.1,18.1,31903,0.0,1.0
2023-01-11,18.325,18.33,18.22,18.29,32197,18.325,18.33,18.22,18.29,32197,0.0,1.0
2023-01-12,18.43,18.4599,18.28,18.4,63118,18.43,18.4599,18.28,18.4,63118,0.0,1.0
2023-01-13,18.4648,18.48,18.345,18.345,2634,18.4648,18.48,18.345,18.345,2634,0.0,1.0
2023-01-17,18.48,18.53,18.4101,18.53,18098,18.48,18.53,18.4101,18.53,18098,0.0,1.0
2023-01-18,18.28,18.51,18.28,18.4773,22043,18.28,18.51,18.28,18.4773,22043,0.0,1.0
2023-01-19,18.23,18.28,18.16,18.27,29120,18.23,18.28,18.16,18.27,29120,0.0,1.0
2023-01-20,18.4354,18.4354,18.23,18.26,20499,18.4354,18.4354,18.23,18.26,20499,0.0,1.0
2023-01-23,18.59,18.605,18.39,18.39,21849,18.59,18.605,18.39,18.39,21849,0.0,1.0
2023-01-24,18.6,18.6,18.19,18.55,53186,18.6,18.6,18.19,18.55,53186,0.0,1.0
2023-01-25,18.6,18.6,18.405,18.43,11163,18.6,18.6,18.405,18.43,11163,0.0,1.0
2023-01-26,18.7,18.71,18.57,18.7,29334,18.7,18.71,18.57,18.7,29334,0.0,1.0
2023-01-27,18.78,18.832,18.72,18.72,37290,18.78,18.832,18.72,18.72,37290,0.0,1.0
2023-01-30,18.62,18.69,18.6,18.68,7256,18.62,18.69,18.6,18.68,7256,0.0,1.0
2023-01-31,18.7592,18.7592,18.59,18.59,35707,18.7592,18.7592,18.59,18.59,35707,0.0,1.0
2023-02-01,18.87,18.969,18.69,18.78,148866,18.87,18.969,18.69,18.78,148866,0.0,1.0
2023-02-02,19.09,19.119,18.99,19.07,17993,19.09,19.119,18.99,19.07,17993,0.0,1.0
2023-02-03,18.94,19.05,18.9,18.94,20776,18.94,19.05,18.9,18.94,20776,0.0,1.0
2023-02-06,18.86,18.9,18.81,18.89,19391,18.86,18.9,18.81,18.89,19391,0.0,1.0
2023-02-07,19.055,19.07,18.814,18.84,63603,19.055,19.07,18.814,18.84,63603,0.0,1.0
2023-02-08,18.85,19.01,18.85,19.01,38606,18.85,19.01,18.85,19.01,38606,0.0,1.0
2023-02-09,18.7798,19.04,18.765,19.04,18505,18.7798,19.04,18.765,19.04,18505,0.0,1.0
2023-02-10,18.8067,18.83,18.76,18.83,4102,18.8067,18.83,18.76,18.83,4102,0.0,1.0
2023-02-13,18.96,18.96,18.83,18.83,23609,18.96,18.96,18.83,18.83,23609,0.0,1.0
2023-02-14,18.93,18.995,18.86,18.93,32066,18.93,18.995,18.86,18.93,32066,0.0,1.0
2023-02-15,19.01,19.01,18.87,18.93,52186,19.01,19.01,18.87,18.93,52186,0.0,1.0
2023-02-16,18.87,18.98,18.84,18.87,82242,18.87,18.98,18.84,18.87,82242,0.0,1.0
2023-02-17,18.84,18.84,18.69,18.81,283007,18.84,18.84,18.69,18.81,283007,0.0,1.0
2023-02-21,18.59,18.72,18.5442,18.67,22489,18.59,18.72,18.5442,18.67,22489,0.0,1.0
2023-02-22,18.57,18.63,18.4917,18.56,32727,18.57,18.63,18.4917,18.56,32727,0.0,1.0
2023-02-23,18.59,18.64,18.4701,18.63,49556,18.59,18.64,18.4701,18.63,49556,0.0,1.0
2023-02-24,18.46,18.4945,18.3607,18.49,23015,18.46,18.4945,18.3607,18.49,23015,0.0,1.0
2023-02-27,18.53,18.615,18.48,18.585,37860,18.53,18.615,18.48,18.585,37860,0.0,1.0
2023-02-28,18.51,18.59,18.4607,18.55,46912,18.51,18.59,18.4607,18.55,46912,0.0,1.0
2023-03-01,18.4251,18.49,18.3901,18.48,49484,18.4251,18.49,18.3901,18.48,49484,0.0,1.0
2023-03-02,18.535,18.54,18.385,18.4,20842,18.535,18.54,18.385,18.4,20842,0.0,1.0
2023-03-03,18.7437,18.769,18.6,18.65,38360,18.7437,18.769,18.6,18.65,38360,0.0,1.0
2023-03-06,18.78,18.8293,18.7301,18.77,24565,18.78,18.8293,18.7301,18.77,24565,0.0,1.0
2023-03-07,18.58,18.7476,18.54,18.7003,22545,18.58,18.7476,18.54,18.7003,22545,0.0,1.0
2023-03-08,18.61,18.62,18.5006,18.61,20478,18.61,18.62,18.5006,18.61,20478,0.0,1.0
2023-03-09,18.36,18.66,18.33,18.65,91337,18.36,18.66,18.33,18.65,91337,0.0,1.0
2023-03-10,18.17,18.36,18.0904,18.29,39479,18.17,18.36,18.0904,18.29,39479,0.0,1.0
2023-03-13,18.12,18.2999,18.0,18.04,29557,18.12,18.2999,18.0,18.04,29557,0.0,1.0
2023-03-14,18.4,18.43,18.21,18.31,32415,18.4,18.43,18.21,18.31,32415,0.0,1.0
2023-03-15,18.3,18.3,18.1222,18.22,25725,18.3,18.3,18.1222,18.22,25725,0.0,1.0
2023-03-16,18.5,18.5,18.2,18.23,10027,18.5,18.5,18.2,18.23,10027,0.0,1.0
2023-03-17,18.3677,18.48,18.28,18.41,10859,18.3677,18.48,18.28,18.41,10859,0.0,1.0
2023-03-20,18.46,18.49,18.38,18.45,24701,18.46,18.49,18.38,18.45,24701,0.0,1.0
2023-03-21,18.66,18.66,18.5391,18.61,22173,18.66,18.66,18.5391,18.61,22173,0.0,1.0
2023-03-22,18.48,18.73,18.48,18.63,58109,18.48,18.73,18.48,18.63,58109,0.0,1.0
2023-03-23,18.52,18.6599,18.36,18.56,11141,18.52,18.6599,18.36,18.56,11141,0.0,1.0
2023-03-24,18.52,18.545,18.3989,18.47,34115,18.52,18.545,18.3989,18.47,34115,0.0,1.0
2023-03-27,18.6,18.6333,18.5689,18.62,13485,18.6,18.6333,18.5689,18.62,13485,0.0,1.0
2023-03-28,18.6,18.6,18.49,18.59,25982,18.6,18.6,18.49,18.59,25982,0.0,1.0
2023-03-29,18.76,18.7799,18.67,18.68,22624,18.76,18.7799,18.67,18.68,22624,0.0,1.0
2023-03-30,18.83,18.84,18.75,18.83,283565,18.83,18.84,18.75,18.83,283565,0.0,1.0
2023-03-31,18.948,18.948,18.77,18.77,14205,18.948,18.948,18.77,18.77,14205,0.0,1.0
2023-04-03,19.0094,19.039,18.9272,18.98,6868,19.0094,19.039,18.9272,18.98,6868,0.0,1.0
2023-04-04,18.98,19.019,18.9019,19.01,11164,18.98,19.019,18.9019,19.01,11164,0.0,1.0
2023-04-05,18.94,18.95,18.86,18.88,13323,18.94,18.95,18.86,18.88,13323,0.0,1.0
2023-04-06,18.96,18.9999,18.87,18.91,34717,18.96,18.9999,18.87,18.91,34717,0.0,1.0
2023-04-10,18.95,18.99,18.8501,18.93,33462,18.95,18.99,18.8501,18.93,33462,0.0,1.0
2023-04-11,19.02,19.05,18.9415,18.985,75336,19.02,19.05,18.9415,18.985,75336,0.0,1.0
2023-04-12,18.97,19.06,18.9101,19.0599,60279,18.97,19.06,18.9101,19.0599,60279,0.0,1.0
2023-04-13,19.1,19.1,18.985,19.01,21725,19.1,19.1,18.985,19.01,21725,0.0,1.0
2023-04-14,19.0548,19.095,19.0,19.06,11873,19.0548,19.095,19.0,19.06,11873,0.0,1.0
2023-04-17,19.0849,19.11,18.99,19.1,24420,19.0849,19.11,18.99,19.1,24420,0.0,1.0
2023-04-18,19.14,19.14,19.0401,19.14,25840,19.14,19.14,19.0401,19.14,25840,0.0,1.0
2023-04-19,19.13,19.13,19.06,19.06,22867,19.13,19.13,19.06,19.06,22867,0.0,1.0
2023-04-20,19.05,19.12,18.97,18.97,21167,19.05,19.12,18.97,18.97,21167,0.0,1.0
2023-04-21,19.09,19.09,19.01,19.01,165330,19.09,19.09,19.01,19.01,165330,0.0,1.0
2023-04-24,19.0751,19.085,19.0201,19.05,7257,19.0751,19.085,19.0201,19.05,7257,0.0,1.0
2023-04-25,18.86,19.015,18.86,18.99,23896,18.86,19.015,18.86,18.99,23896,0.0,1.0
2023-04-26,18.84,18.94,18.805,18.93,12366,18.84,18.94,18.805,18.93,12366,0.0,1.0
2023-04-27,19.12,19.1295,18.83,18.83,45395,19.12,19.1295,18.83,18.83,45395,0.0,1.0
2023-04-28,19.2,19.23,19.0695,19.1,84478,19.2,19.23,19.0695,19.1,84478,0.0,1.0
2023-05-01,19.23,19.3,19.1876,19.2,180815,19.23,19.3,19.1876,19.2,180815,0.0,1.0
2023-05-02,19.05,19.15,18.9366,19.15,24860,19.05,19.15,18.9366,19.15,24860,0.0,1.0
2023-05-03,18.9,19.14,18.89,19.05,67265,18.9,19.14,18.89,19.05,67265,0.0,1.0
2023-05-04,18.8155,18.91,18.76,18.91,16929,18.8155,18.91,18.76,18.91,16929,0.0,1.0
2023-05-05,19.0976,19.13,18.99,18.99,23824,19.0976,19.13,18.99,18.99,23824,0.0,1.0
2023-05-08,19.08,19.12,19.0507,19.1091,26027,19.08,19.12,19.0507,19.1091,26027,0.0,1.0
2023-05-09,19.05,19.08,19.03,19.04,38674,19.05,19.08,19.03,19.04,38674,0.0,1.0
2023-05-10,19.08,19.18,18.93,19.13,42661,19.08,19.18,18.93,19.13,42661,0.0,1.0
2023-05-11,19.04,19.1,18.98,19.05,25313,19.04,19.1,18.98,19.05,25313,0.0,1.0
2023-05-12,19.09,19.119,18.94,19.119,142277,19.09,19.119,18.94,19.119,142277,0.0,1.0
2023-05-15,19.13,19.13,18.99,19.13,21704,19.13,19.13,18.99,19.13,21704,0.0,1.0
2023-05-16,19.04,19.1,19.01,19.1,22658,19.04,19.1,19.01,19.1,22658,0.0,1.0
2023-05-17,19.1797,19.24,19.015,19.02,19374,19.1797,19.24,19.015,19.02,19374,0.0,1.0
2023-05-18,19.32,19.363,19.15,19.16,88085,19.32,19.363,19.15,19.16,88085,0.0,1.0
2023-05-19,19.35,19.41,19.2701,19.41,34502,19.35,19.41,19.2701,19.41,34502,0.0,1.0
2023-05-22,19.34,19.35,19.275,19.32,16206,19.34,19.35,19.275,19.32,16206,0.0,1.0
2023-05-23,19.2,19.34,19.1501,19.3,44641,19.2,19.34,19.1501,19.3,44641,0.0,1.0
2023-05-24,19.08,19.1,19.025,19.06,14774,19.08,19.1,19.025,19.06,14774,0.0,1.0
2023-05-25,19.16,19.22,19.101,19.17,41753,19.16,19.22,19.101,19.17,41753,0.0,1.0
2023-05-26,19.41,19.41,19.24,19.27,34162,19.41,19.41,19.24,19.27,34162,0.0,1.0
2023-05-30,19.4,19.426,19.32,19.42,16932,19.4,19.426,19.32,19.42,16932,0.0,1.0
2023-05-31,19.3034,19.35,19.2489,19.305,13464,19.3034,19.35,19.2489,19.305,13464,0.0,1.0
2023-06-01,19.45,19.49,19.28,19.28,63769,19.45,19.49,19.28,19.28,63769,0.0,1.0
2023-06-02,19.61,19.67,19.5414,19.5516,39794,19.61,19.67,19.5414,19.5516,39794,0.0,1.0
2023-06-05,19.64,19.785,19.6,19.69,10171,19.64,19.785,19.6,19.69,10171,0.0,1.0
2023-06-06,19.67,19.679,19.567,19.567,20153,19.67,19.679,19.567,19.567,20153,0.0,1.0
2023-06-07,19.57,19.6783,19.5508,19.6783,20346,19.57,19.6783,19.5508,19.6783,20346,0.0,1.0
2023-06-08,19.6754,19.68,19.57,19.57,18558,19.6754,19.68,19.57,19.57,18558,0.0,1.0
2023-06-09,19.6953,19.7999,19.66,19.75,49510,19.6953,19.7999,19.66,19.75,49510,0.0,1.0
2023-06-12,19.85,19.85,19.6801,19.76,18184,19.85,19.85,19.6801,19.76,18184,0.0,1.0
2023-06-13,19.89,19.95,19.86,19.86,15669,19.89,19.95,19.86,19.86,15669,0.0,1.0
2023-06-14,19.96,19.99,19.85,19.99,7475,19.96,19.99,19.85,19.99,7475,0.0,1.0
2023-06-15,20.08,20.156,19.94,19.94,10149,20.08,20.156,19.94,19.94,10149,0.0,1.0
2023-06-16,20.059,20.21,20.041,20.21,10844,20.059,20.21,20.041,20.21,10844,0.0,1.0
2023-06-20,19.9899,20.04,19.915,20.04,9024,19.9899,20.04,19.915,20.04,9024,0.0,1.0
2023-06-21,19.9232,19.9899,19.91,19.93,14298,19.9232,19.9899,19.91,19.93,14298,0.0,1.0
2023-06-22,19.9749,19.98,19.89,19.96,15105,19.9749,19.98,19.89,19.96,15105,0.0,1.0
2023-06-23,19.8,19.885,19.8,19.86,10130,19.8,19.885,19.8,19.86,10130,0.0,1.0
2023-06-26,19.76,19.855,19.7201,19.855,12150,19.76,19.855,19.7201,19.855,12150,0.0,1.0
2023-06-27,19.89,19.93,19.76,19.7776,65465,19.89,19.93,19.76,19.7776,65465,0.0,1.0
2023-06-28,19.8891,19.9556,19.845,19.845,39363,19.8891,19.9556,19.845,19.845,39363,0.0,1.0
2023-06-29,20.03,20.03,19.85,19.85,28286,20.03,20.03,19.85,19.85,28286,0.0,1.0
2023-06-30,20.18,20.27,20.08,20.08,17055,20.18,20.27,20.08,20.08,17055,0.0,1.0
2023-07-03,20.237,20.24,20.21,20.23,5568,20.237,20.24,20.21,20.23,5568,0.0,1.0
2023-07-05,20.23,20.25,20.09,20.09,19906,20.23,20.25,20.09,20.09,19906,0.0,1.0
2023-07-06,20.0559,20.09,19.965,20.09,8969,20.0559,20.09,19.965,20.09,8969,0.0,1.0
2023-07-07,19.97,20.17,19.97,20.06,33762,19.97,20.17,19.97,20.06,33762,0.0,1.0
2023-07-10,20.01,20.0499,19.985,19.99,17083,20.01,20.0499,19.985,19.99,17083,0.0,1.0
2023-07-11,20.2,20.2,20.03,20.03,24713,20.2,20.2,20.03,20.03,24713,0.0,1.0
2023-07-12,20.33,20.389,20.26,20.34,41803,20.33,20.389,20.26,20.34,41803,0.0,1.0
2023-07-13,20.48,20.48,20.36,20.43,20603,20.48,20.48,20.36,20.43,20603,0.0,1.0
2023-07-14,20.4254,20.53,20.391,20.52,30242,20.4254,20.53,20.391,20.52,30242,0.0,1.0
2023-07-17,20.54,20.55,20.4419,20.48,7030,20.54,20.55,20.4419,20.48,7030,0.0,1.0
2023-07-18,20.67,20.69,20.48,20.48,21956,20.67,20.69,20.48,20.48,21956,0.0,1.0
2023-07-19,20.64,20.7294,20.62,20.63,26246,20.64,20.7294,20.62,20.63,26246,0.0,1.0
2023-07-20,20.5412,20.6285,20.5,20.62,18438,20.5412,20.6285,20.5,20.62,18438,0.0,1.0
2023-07-21,20.58,20.65,20.54,20.5722,17488,20.58,20.65,20.54,20.5722,17488,0.0,1.0
2023-07-24,20.6151,20.66,20.56,20.6,19765,20.6151,20.66,20.56,20.6,19765,0.0,1.0
2023-07-25,20.681,20.73,20.57,20.57,43057,20.681,20.73,20.57,20.57,43057,0.0,1.0
2023-07-26,20.63,20.68,20.6,20.68,16302,20.63,20.68,20.6,20.68,16302,0.0,1.0
2023-07-27,20.5389,20.8,20.52,20.8,11819,20.5389,20.8,20.52,20.8,11819,0.0,1.0
2023-07-28,20.731,20.7699,20.62,20.62,17459,20.731,20.7699,20.62,20.62,17459,0.0,1.0
2023-07-31,20.7,20.75,20.67,20.68,30962,20.7,20.75,20.67,20.68,30962,0.0,1.0
2023-08-01,20.7003,20.739,20.61,20.61,44972,20.7003,20.739,20.61,20.61,44972,0.0,1.0
2023-08-02,20.4643,20.54,20.4301,20.54,28753,20.4643,20.54,20.4301,20.54,28753,0.0,1.0
2023-08-03,20.4348,20.4999,20.32,20.32,15632,20.4348,20.4999,20.32,20.32,15632,0.0,1.0
2023-08-04,20.3328,20.589,20.3009,20.53,19197,20.3328,20.589,20.3009,20.53,19197,0.0,1.0
2023-08-07,20.4815,20.49,20.41,20.48,28603,20.4815,20.49,20.41,20.48,28603,0.0,1.0
2023-08-08,20.4188,20.4188,20.27,20.33,15864,20.4188,20.4188,20.27,20.33,15864,0.0,1.0
2023-08-09,20.33,20.44,20.27,20.36,23037,20.33,20.44,20.27,20.36,23037,0.0,1.0
2023-08-10,20.2902,20.55,20.264,20.44,34797,20.2902,20.55,20.264,20.44,34797,0.0,1.0
2023-08-11,20.2705,20.349,20.17,20.17,16135,20.2705,20.349,20.17,20.17,16135,0.0,1.0
2023-08-14,20.354,20.37,20.19,20.19,25146,20.354,20.37,20.19,20.19,25146,0.0,1.0
2023-08-15,20.23,20.28,20.175,20.2123,15977,20.23,20.28,20.175,20.2123,15977,0.0,1.0
2023-08-16,20.1084,20.23,20.03,20.185,21198,20.1084,20.23,20.03,20.185,21198,0.0,1.0
2023-08-17,19.9385,20.1,19.9385,20.09,5422,19.9385,20.1,19.9385,20.09,5422,0.0,1.0
2023-08-18,19.9235,19.95,19.81,19.81,7556,19.9235,19.95,19.81,19.81,7556,0.0,1.0
2023-08-21,20.0251,20.03,19.881,19.93,6186,20.0251,20.03,19.881,19.93,6186,0.0,1.0
2023-08-22,19.978,20.08,19.955,20.04,13981,19.978,20.08,19.955,20.04,13981,0.0,1.0
2023-08-23,20.1405,20.17,19.98,19.98,14770,20.1405,20.17,19.98,19.98,14770,0.0,1.0
2023-08-24,19.9318,20.155,19.9318,20.13,749783,19.9318,20.155,19.9318,20.13,749783,0.0,1.0
2023-08-25,20.0,20.07,19.88,20.03,10555,20.0,20.07,19.88,20.03,10555,0.0,1.0
2023-08-28,20.1169,20.15,20.06,20.11,8351,20.1169,20.15,20.06,20.11,8351,0.0,1.0
2023-08-29,20.3457,20.38,20.18,20.18,14543,20.3457,20.38,20.18,20.18,14543,0.0,1.0
2023-08-30,20.4057,20.4498,20.34,20.34,25922,20.4057,20.4498,20.34,20.34,25922,0.0,1.0
2023-08-31,20.42,20.4799,20.39,20.44,15453,20.42,20.4799,20.39,20.44,15453,0.0,1.0
2023-09-01,20.4148,20.53,20.3475,20.53,14104,20.4148,20.53,20.3475,20.53,14104,0.0,1.0
2023-09-05,20.3692,20.4099,20.3305,20.37,8219,20.3692,20.4099,20.3305,20.37,8219,0.0,1.0
2023-09-06,20.29,20.29,20.164,20.29,29995,20.29,20.29,20.164,20.29,29995,0.0,1.0
2023-09-07,20.1988,20.24,20.16,20.21,22521,20.1988,20.24,20.16,20.21,22521,0.0,1.0
2023-09-08,20.2134,20.32,20.18,20.25,16744,20.2134,20.32,20.18,20.25,16744,0.0,1.0
2023-09-11,20.36,20.38,20.27,20.28,23890,20.36,20.38,20.27,20.28,23890,0.0,1.0
2023-09-12,20.28,20.32,20.19,20.19,19378,20.28,20.32,20.19,20.19,19378,0.0,1.0
2023-09-13,20.3,20.32,20.21,20.26,35579,20.3,20.32,20.21,20.26,35579,0.0,1.0
2023-09-14,20.3861,20.43,20.295,20.31,66928,20.3861,20.43,20.295,20.31,66928,0.0,1.0
2023-09-15,20.24,20.325,20.2001,20.325,20909,20.24,20.325,20.2001,20.325,20909,0.0,1.0
2023-09-18,20.18,20.265,20.1701,20.18,113358,20.18,20.265,20.1701,20.18,113358,0.0,1.0
2023-09-19,20.1849,20.215,20.09,20.1436,17246,20.1849,20.215,20.09,20.1436,17246,0.0,1.0
2023-09-20,20.02,20.245,20.02,20.17,17848,20.02,20.245,20.02,20.17,17848,0.0,1.0
2023-09-21,19.7988,19.98,19.7988,19.98,43025,19.7988,19.98,19.7988,19.98,43025,0.0,1.0
2023-09-22,19.765,19.9,19.765,19.87,32513,19.765,19.9,19.765,19.87,32513,0.0,1.0
2023-09-25,19.81,19.83,19.69,19.69,17812,19.81,19.83,19.69,19.69,17812,0.0,1.0
2023-09-26,19.6127,19.76,19.585,19.75,107811,19.6127,19.76,19.585,19.75,107811,0.0,1.0
2023-09-27,19.618,19.672,19.5,19.61,46954,19.618,19.672,19.5,19.61,46954,0.0,1.0
2023-09-28,19.74,19.75,19.56,19.56,14059,19.74,19.75,19.56,19.56,14059,0.0,1.0
2023-09-29,19.6701,19.82,19.6305,19.79,26995,19.6701,19.82,19.6305,19.79,26995,0.0,1.0
2023-10-02,19.66,19.73,19.593,19.63,29164,19.66,19.73,19.593,19.63,29164,0.0,1.0
2023-10-03,19.495,19.6163,19.445,19.5503,18955,19.495,19.6163,19.445,19.5503,18955,0.0,1.0
2023-10-04,19.5948,19.5948,19.4701,19.4907,12435,19.5948,19.5948,19.4701,19.4907,12435,0.0,1.0
2023-10-05,19.5652,19.61,19.4728,19.61,7498,19.5652,19.61,19.4728,19.61,7498,0.0,1.0
2023-10-06,19.7487,19.81,19.495,19.54,25518,19.7487,19.81,19.495,19.54,25518,0.0,1.0
2023-10-09,19.88,19.88,19.64,19.705,9896,19.88,19.88,19.64,19.705,9896,0.0,1.0
2023-10-10,19.95,19.995,19.81,19.81,19540,19.95,19.995,19.81,19.81,19540,0.0,1.0
2023-10-11,19.95,20.0188,19.87,19.9431,43868,19.95,20.0188,19.87,19.9431,43868,0.0,1.0
2023-10-12,19.91,20.01,19.81,19.94,27057,19.91,20.01,19.81,19.94,27057,0.0,1.0
2023-10-13,19.85,20.01,19.78,20.01,11537,19.85,20.01,19.78,20.01,11537,0.0,1.0
2023-10-16,20.01,20.04,19.86,19.86,96286,20.01,20.04,19.86,19.86,96286,0.0,1.0
2023-10-17,20.01,20.0214,19.85,19.855,39973,20.01,20.0214,19.85,19.855,39973,0.0,1.0
2023-10-18,19.8,19.94,19.76,19.94,23697,19.8,19.94,19.76,19.94,23697,0.0,1.0
2023-10-19,19.64,19.83,19.59,19.75,70018,19.64,19.83,19.59,19.75,70018,0.0,1.0
2023-10-20,19.49,19.66,19.44,19.66,21740,19.49,19.66,19.44,19.66,21740,0.0,1.0
2023-10-23,19.42,19.55,19.36,19.36,10427,19.42,19.55,19.36,19.36,10427,0.0,1.0
2023-10-24,19.58,19.585,19.44,19.47,52233,19.58,19.585,19.44,19.47,52233,0.0,1.0
2023-10-25,19.36,19.48,19.29,19.42,329949,19.36,19.48,19.29,19.42,329949,0.0,1.0
2023-10-26,19.11,19.32,19.11,19.28,26090,19.11,19.32,19.11,19.28,26090,0.0,1.0
2023-10-27,19.13,19.26,19.0401,19.17,50268,19.13,19.26,19.0401,19.17,50268,0.0,1.0
2023-10-30,19.29,19.29,19.15,19.16,36960,19.29,19.29,19.15,19.16,36960,0.0,1.0
2023-10-31,19.39,19.39,19.2,19.25,41589,19.39,19.39,19.2,19.25,41589,0.0,1.0
2023-11-01,19.53,19.55,19.37,19.44,19219,19.53,19.55,19.37,19.44,19219,0.0,1.0
2023-11-02,19.83,19.84,19.62,19.62,120528,19.83,19.84,19.62,19.62,120528,0.0,1.0
2023-11-03,19.94,19.99,19.85,19.85,29005,19.94,19.99,19.85,19.85,29005,0.0,1.0
2023-11-06,19.99,19.9999,19.89,19.99,35709,19.99,19.9999,19.89,19.99,35709,0.0,1.0
2023-11-07,19.99,20.06,19.9101,19.93,53239,19.99,20.06,19.9101,19.93,53239,0.0,1.0
2023-11-08,20.06,20.06,19.96,20.0,17099,20.06,20.06,19.96,20.0,17099,0.0,1.0
2023-11-09,19.9108,20.11,19.91,20.11,80026,19.9108,20.11,19.91,20.11,80026,0.0,1.0
2023-11-10,20.18,20.18,19.93,19.988,14931,20.18,20.18,19.93,19.988,14931,0.0,1.0
2023-11-13,20.17,20.18,20.06,20.06,29141,20.17,20.18,20.06,20.06,29141,0.0,1.0
2023-11-14,20.39,20.48,20.32,20.32,57032,20.39,20.48,20.32,20.32,57032,0.0,1.0
2023-11-15,20.41,20.53,20.41,20.5,31627,20.41,20.53,20.41,20.5,31627,0.0,1.0
2023-11-16,20.44,20.5,20.39,20.455,48990,20.44,20.5,20.39,20.455,48990,0.0,1.0
2023-11-17,20.52,20.53,20.4201,20.48,68532,20.52,20.53,20.4201,20.48,68532,0.0,1.0
2023-11-20,20.62,20.64,20.51,20.54,53569,20.62,20.64,20.51,20.54,53569,0.0,1.0
2023-11-21,20.61,20.61,20.5201,20.55,81971,20.61,20.61,20.5201,20.55,81971,0.0,1.0
2023-11-22,20.66,20.69,20.575,20.69,51051,20.66,20.69,20.575,20.69,51051,0.0,1.0
2023-11-24,20.64,20.64,20.6,20.6091,24134,20.64,20.64,20.6,20.6091,24134,0.0,1.0
2023-11-27,20.63,20.65,20.58,20.65,32072,20.63,20.65,20.58,20.65,32072,0.0,1.0
2023-11-28,20.64,20.68,20.5401,20.64,21469,20.64,20.68,20.5401,20.64,21469,0.0,1.0
2023-11-29,20.64,20.73,20.6,20.73,30795,20.64,20.73,20.6,20.73,30795,0.0,1.0
2023-11-30,20.69,20.69,20.54,20.59,30107,20.69,20.69,20.54,20.59,30107,0.0,1.0
2023-12-01,20.79,20.79,20.63,20.66,40349,20.79,20.79,20.63,20.66,40349,0.0,1.0
2023-12-04,20.71,20.71,20.56,20.61,12053,20.71,20.71,20.56,20.61,12053,0.0,1.0
2023-12-05,20.6607,20.7382,20.6,20.6,39964,20.6607,20.7382,20.6,20.6,39964,0.0,1.0
2023-12-06,20.65,20.72,20.59,20.72,26896,20.65,20.72,20.59,20.72,26896,0.0,1.0
2023-12-07,20.7283,20.7699,20.675,20.675,26295,20.7283,20.7699,20.675,20.675,26295,0.0,1.0
2023-12-08,20.82,20.82,20.6636,20.69,27570,20.82,20.82,20.6636,20.69,27570,0.0,1.0
2023-12-11,20.83,20.89,20.7607,20.8023,27503,20.83,20.89,20.7607,20.8023,27503,0.0,1.0
2023-12-12,20.9,20.9599,20.81,20.81,49959,20.9,20.9599,20.81,20.81,49959,0.0,1.0
2023-12-13,21.1082,21.125,20.8906,20.95,11194,21.1082,21.125,20.8906,20.95,11194,0.0,1.0
2023-12-14,21.18,21.22,21.07,21.14,19460,21.18,21.22,21.07,21.14,19460,0.0,1.0
2023-12-15,21.1686,21.1879,21.1,21.12,10056,21.1686,21.1879,21.1,21.12,10056,0.0,1.0
2023-12-18,21.221,21.27,21.1801,21.26,17337,21.221,21.27,21.1801,21.26,17337,0.0,1.0
2023-12-19,21.2712,21.3099,21.2209,21.28,30671,21.2712,21.3099,21.2209,21.28,30671,0.0,1.0
2023-12-20,21.11,21.34,21.11,21.29,75897,21.11,21.34,21.11,21.29,75897,0.0,1.0
2023-12-21,21.185,21.21,21.0707,21.21,65655,21.185,21.21,21.0707,21.21,65655,0.0,1.0
2023-12-22,21.19,21.27,21.1878,21.22,16721,21.19,21.27,21.1878,21.22,16721,0.0,1.0
2023-12-26,21.285,21.335,21.22,21.2201,16871,21.285,21.335,21.22,21.2201,16871,0.0,1.0
2023-12-27,21.34,21.36,21.25,21.32,9762,21.34,21.36,21.25,21.32,9762,0.0,1.0
2023-12-28,21.3326,21.37,21.29,21.29,149626,21.3326,21.37,21.29,21.29,149626,0.0,1.0
2023-12-29,21.28,21.41,21.24,21.41,20176,21.28,21.41,21.24,21.41,20176,0.0,1.0
2024-01-02,21.18,21.28,21.12,21.18,25855,21.18,21.28,21.12,21.18,25855,0.0,1.0
2024-01-03,21.08,21.18,21.08,21.14,184468,21.08,21.18,21.08,21.14,184468,0.0,1.0
2024-01-04,21.05,21.16,21.03,21.11,14039,21.05,21.16,21.03,21.11,14039,0.0,1.0
2024-01-05,21.0942,21.18,21.02,21.04,39088,21.0942,21.18,21.02,21.04,39088,0.0,1.0
2024-01-08,21.2802,21.3,21.13,21.16,76060,21.2802,21.3,21.13,21.16,76060,0.0,1.0
2024-01-09,21.29,21.3099,21.17,21.17,33509,21.29,21.3099,21.17,21.17,33509,0.0,1.0
2024-01-10,21.3376,21.37,21.23,21.23,32804,21.3376,21.37,21.23,21.23,32804,0.0,1.0
2024-01-11,21.38,21.38,21.22,21.2401,41533,21.38,21.38,21.22,21.2401,41533,0.0,1.0
2024-01-12,21.33,21.45,21.33,21.45,62564,21.33,21.45,21.33,21.45,62564,0.0,1.0
2024-01-16,21.34,21.38,21.24,21.27,73830,21.34,21.38,21.24,21.27,73830,0.0,1.0
2024-01-17,21.19,21.27,21.16,21.16,53737,21.19,21.27,21.16,21.16,53737,0.0,1.0
2024-01-18,21.39,21.39,21.2208,21.35,30045,21.39,21.39,21.2208,21.35,30045,0.0,1.0
2024-01-19,21.56,21.57,21.3303,21.418,44632,21.56,21.57,21.3303,21.418,44632,0.0,1.0
2024-01-22,21.61,21.68,21.52,21.68,68797,21.61,21.68,21.52,21.68,68797,0.0,1.0
2024-01-23,21.65,21.65,21.5101,21.63,45588,21.65,21.65,21.5101,21.63,45588,0.0,1.0
2024-01-24,21.67,21.75,21.6085,21.72,84295,21.67,21.75,21.6085,21.72,84295,0.0,1.0
2024-01-25,21.63,21.69,21.57,21.69,50851,21.63,21.69,21.57,21.69,50851,0.0,1.0
2024-01-26,21.6,21.7,21.59,21.7,310141,21.6,21.7,21.59,21.7,310141,0.0,1.0
2024-01-29,21.78,21.78,21.6101,21.72,110797,21.78,21.78,21.6101,21.72,110797,0.0,1.0
2024-01-30,21.75,21.78,21.68,21.76,149331,21.75,21.78,21.68,21.76,149331,0.0,1.0
2024-01-31,21.55,21.91,21.5108,21.91,49987,21.55,21.91,21.5108,21.91,49987,0.0,1.0
2024-02-01,21.71,21.71,21.51,21.62,103872,21.71,21.71,21.51,21.62,103872,0.0,1.0
2024-02-02,21.83,21.8799,21.66,21.75,63384,21.83,21.8799,21.66,21.75,63384,0.0,1.0
2024-02-05,21.76,21.83,21.6701,21.73,40445,21.76,21.83,21.6701,21.73,40445,0.0,1.0
2024-02-06,21.76,21.84,21.73,21.84,29860,21.76,21.84,21.73,21.84,29860,0.0,1.0
2024-02-07,21.94,21.95,21.84,21.88,72086,21.94,21.95,21.84,21.88,72086,0.0,1.0
2024-02-08,21.86,21.94,21.85,21.85,46457,21.86,21.94,21.85,21.85,46457,0.0,1.0
2024-02-09,21.99,21.99,21.89,21.97,39981,21.99,21.99,21.89,21.97,39981,0.0,1.0
2024-02-12,21.99,22.05,21.96,22.02,26075,21.99,22.05,21.96,22.02,26075,0.0,1.0
2024-02-13,21.81,21.85,21.6803,21.85,83531,21.81,21.85,21.6803,21.85,83531,0.0,1.0
2024-02-14,21.87,21.9255,21.7601,21.8203,20004,21.87,21.9255,21.7601,21.8203,20004,0.0,1.0
2024-02-15,21.95,22.0,21.87,21.87,24046,21.95,22.0,21.87,21.87,24046,0.0,1.0
2024-02-16,21.97,22.04,21.89,21.91,19543,21.97,22.04,21.89,21.91,19543,0.0,1.0
2024-02-20,21.82,21.9199,21.79,21.91,64747,21.82,21.9199,21.79,21.91,64747,0.0,1.0
2024-02-21,21.9,21.9,21.76,21.8176,71874,21.9,21.9,21.76,21.8176,71874,0.0,1.0
2024-02-22,22.13,22.13,22.04,22.04,14820,22.13,22.13,22.04,22.04,14820,0.0,1.0
2024-02-23,22.14,22.18,22.0601,22.11,27841,22.14,22.18,22.0601,22.11,27841,0.0,1.0
2024-02-26,22.08,22.14,22.03,22.07,38651,22.08,22.14,22.03,22.07,38651,0.0,1.0
2024-02-27,22.0902,22.1,22.01,22.03,17843,22.0902,22.1,22.01,22.03,17843,0.0,1.0
2024-02-28,22.0466,22.0999,22.0,22.0,22642,22.0466,22.0999,22.0,22.0,22642,0.0,1.0
2024-02-29,22.14,22.17,22.0001,22.16,24112,22.14,22.17,22.0001,22.16,24112,0.0,1.0
2024-03-01,22.26,22.27,22.16,22.19,26742,22.26,22.27,22.16,22.19,26742,0.0,1.0
2024-03-04,22.23,22.29,22.17,22.18,31240,22.23,22.29,22.17,22.18,31240,0.0,1.0
2024-03-05,22.05,22.18,22.0101,22.1582,433592,22.05,22.18,22.0101,22.1582,433592,0.0,1.0
2024-03-06,22.17,22.2295,22.0801,22.22,23669,22.17,22.2295,22.0801,22.22,23669,0.0,1.0
2024-03-07,22.2591,22.3199,22.2072,22.29,36631,22.2591,22.3199,22.2072,22.29,36631,0.0,1.0
2024-03-08,22.23,22.33,22.17,22.33,30345,22.23,22.33,22.17,22.33,30345,0.0,1.0
2024-03-11,22.2,22.23,22.1,22.21,44375,22.2,22.23,22.1,22.21,44375,0.0,1.0
2024-03-12,22.34,22.35,22.19,22.31,36380,22.34,22.35,22.19,22.31,36380,0.0,1.0
2024-03-13,22.31,22.33,22.25,22.285,32104,22.31,22.33,22.25,22.285,32104,0.0,1.0
2024-03-14,22.23,22.36,22.18,22.36,34090,22.23,22.36,22.18,22.36,34090,0.0,1.0
2024-03-15,22.131,22.26,22.11,22.26,34424,22.131,22.26,22.11,22.26,34424,0.0,1.0
2024-03-18,22.27,22.34,22.21,22.25,26835,22.27,22.34,22.21,22.25,26835,0.0,1.0
2024-03-19,22.29,22.3499,22.1807,22.19,36647,22.29,22.3499,22.1807,22.19,36647,0.0,1.0
2024-03-20,22.39,22.45,22.28,22.28,42508,22.39,22.45,22.28,22.28,42508,0.0,1.0
2024-03-21,22.41,22.54,22.4001,22.54,12707,22.41,22.54,22.4001,22.54,12707,0.0,1.0
2024-03-22,22.44,22.51,22.4,22.4747,26491,22.44,22.51,22.4,22.4747,26491,0.0,1.0
2024-03-25,22.38,22.47,22.37,22.43,32561,22.38,22.47,22.37,22.43,32561,0.0,1.0
2024-03-26,22.34,22.49,22.34,22.39,31121,22.34,22.49,22.34,22.39,31121,0.0,1.0
2024-03-27,22.44,22.5193,22.37,22.37,58240,22.44,22.5193,22.37,22.37,58240,0.0,1.0
2024-03-28,22.52,22.54,22.44,22.49,30216,22.52,22.54,22.44,22.49,30216,0.0,1.0
2024-04-01,22.48,22.54,22.4001,22.54,58615,22.48,22.54,22.4001,22.54,58615,0.0,1.0
2024-04-02,22.42,22.53,22.32,22.43,87487,22.42,22.53,22.32,22.43,87487,0.0,1.0
2024-04-03,22.43,22.469,22.35,22.41,52543,22.43,22.469,22.35,22.41,52543,0.0,1.0
2024-04-04,22.28,22.5399,22.2755,22.5,95298,22.28,22.5399,22.2755,22.5,95298,0.0,1.0
2024-04-05,22.35,22.43,22.3001,22.3302,16167,22.35,22.43,22.3001,22.3302,16167,0.0,1.0
2024-04-08,22.3911,22.46,22.3301,22.43,16400,22.3911,22.46,22.3301,22.43,16400,0.0,1.0
2024-04-09,22.38,22.49,22.31,22.49,93898,22.38,22.49,22.31,22.49,93898,0.0,1.0
2024-04-10,22.26,22.35,22.23,22.35,67647,22.26,22.35,22.23,22.35,67647,0.0,1.0
2024-04-11,22.36,22.44,22.2501,22.37,47390,22.36,22.44,22.2501,22.37,47390,0.0,1.0
2024-04-12,22.23,22.33,22.16,22.33,25598,22.23,22.33,22.16,22.33,25598,0.0,1.0
2024-04-15,22.07,22.2919,22.02,22.28,24423,22.07,22.2919,22.02,22.28,24423,0.0,1.0
2024-04-16,22.05,22.1,21.98,22.1,15301,22.05,22.1,21.98,22.1,15301,0.0,1.0
2024-04-17,21.92,22.04,21.91,22.04,22099,21.92,22.04,21.91,22.04,22099,0.0,1.0
2024-04-18,21.95,22.05,21.87,22.03,27743,21.95,22.05,21.87,22.03,27743,0.0,1.0
2024-04-19,21.77,21.96,21.756,21.96,23899,21.77,21.96,21.756,21.96,23899,0.0,1.0
2024-04-22,21.91,22.0199,21.82,21.85,42267,21.91,22.0199,21.82,21.85,42267,0.0,1.0
2024-04-23,22.13,22.15,21.97,21.97,41305,22.13,22.15,21.97,21.97,41305,0.0,1.0
2024-04-24,22.09,22.18,22.01,22.1,33596,22.09,22.18,22.01,22.1,33596,0.0,1.0
2024-04-25,22.02,22.1099,21.88,21.93,36568,22.02,22.1099,21.88,21.93,36568,0.0,1.0
2024-04-26,22.22,22.26,22.146,22.19,19167,22.22,22.26,22.146,22.19,19167,0.0,1.0
2024-04-29,22.24,22.2899,22.18,22.2,33017,22.24,22.2899,22.18,22.2,33017,0.0,1.0
2024-04-30,22.0534,22.25,22.0534,22.21,18618,22.0534,22.25,22.0534,22.21,18618,0.0,1.0
2024-05-01,22.02,22.1933,21.93,22.03,22447,22.02,22.1933,21.93,22.03,22447,0.0,1.0
2024-05-02,22.13,22.15,21.99,22.13,34487,22.13,22.15,21.99,22.13,34487,0.0,1.0
2024-05-03,22.32,22.33,22.2001,22.32,52795,22.32,22.33,22.2001,22.32,52795,0.0,1.0
2024-05-06,22.46,22.46,22.34,22.4,76274,22.46,22.46,22.34,22.4,76274,0.0,1.0
2024-05-07,22.45,22.51,22.4301,22.44,37920,22.45,22.51,22.4301,22.44,37920,0.0,1.0
2024-05-08,22.4698,22.5,22.4001,22.423,20662,22.4698,22.5,22.4001,22.423,20662,0.0,1.0
2024-05-09,22.56,22.56,22.46,22.48,22913,22.56,22.56,22.46,22.48,22913,0.0,1.0
2024-05-10,22.6,22.605,22.5001,22.6,29125,22.6,22.605,22.5001,22.6,29125,0.0,1.0
2024-05-13,22.568,22.63,22.54,22.63,22526,22.568,22.63,22.54,22.63,22526,0.0,1.0
2024-05-14,22.6,22.6478,22.53,22.53,28354,22.6,22.6478,22.53,22.53,28354,0.0,1.0
2024-05-15,22.76,22.81,22.6701,22.73,36631,22.76,22.81,22.6701,22.73,36631,0.0,1.0
2024-05-16,22.76,22.83,22.76,22.82,33484,22.76,22.83,22.76,22.82,33484,0.0,1.0
2024-05-17,22.82,22.82,22.76,22.7608,12810,22.82,22.82,22.76,22.7608,12810,0.0,1.0
2024-05-20,22.8143,22.8799,22.7601,22.85,19443,22.8143,22.8799,22.7601,22.85,19443,0.0,1.0
2024-05-21,22.8354,22.87,22.77,22.78,17895,22.8354,22.87,22.77,22.78,17895,0.0,1.0
2024-05-22,22.84,22.89,22.77,22.89,298387,22.84,22.89,22.77,22.89,298387,0.0,1.0
2024-05-23,22.71,22.8684,22.7001,22.86,17783,22.71,22.8684,22.7001,22.86,17783,0.0,1.0
2024-05-24,22.85,22.8799,22.75,22.85,17120,22.85,22.8799,22.75,22.85,17120,0.0,1.0
2024-05-28,22.87,22.87,22.78,22.81,16772,22.87,22.87,22.78,22.81,16772,0.0,1.0
2024-05-29,22.72,22.82,22.72,22.79,54431,22.72,22.82,22.72,22.79,54431,0.0,1.0
2024-05-30,22.65,22.7799,22.65,22.68,36296,22.65,22.7799,22.65,22.68,36296,0.0,1.0
2024-05-31,22.82,22.82,22.55,22.62,22881,22.82,22.82,22.55,22.62,22881,0.0,1.0
2024-06-03,22.82,22.85,22.6901,22.83,22159,22.82,22.85,22.6901,22.83,22159,0.0,1.0
2024-06-04,22.8,22.87,22.7301,22.7555,135342,22.8,22.87,22.7301,22.7555,135342,0.0,1.0
2024-06-05,22.93,22.97,22.82,22.82,101000,22.93,22.97,22.82,22.82,101000,0.0,1.0
2024-06-06,22.98,23.01,22.89,23.01,23147,22.98,23.01,22.89,23.01,23147,0.0,1.0
2024-06-07,22.92,23.04,22.88,22.88,101527,22.92,23.04,22.88,22.88,101527,0.0,1.0
2024-06-10,22.9704,23.0,22.9,22.9,18647,22.9704,23.0,22.9,22.9,18647,0.0,1.0
2024-06-11,22.98,23.04,22.89,22.92,37820,22.98,23.04,22.89,22.92,37820,0.0,1.0
2024-06-12,23.13,23.17,22.98,23.13,31279,23.13,23.17,22.98,23.13,31279,0.0,1.0
2024-06-13,23.1205,23.15,23.06,23.09,36662,23.1205,23.15,23.06,23.09,36662,0.0,1.0
2024-06-14,23.14,23.14,23.0861,23.095,21837,23.14,23.14,23.0861,23.095,21837,0.0,1.0
2024-06-17,23.21,23.24,23.0701,23.105,31822,23.21,23.24,23.0701,23.105,31822,0.0,1.0
2024-06-18,23.24,23.25,23.17,23.23,36544,23.24,23.25,23.17,23.23,36544,0.0,1.0
2024-06-20,23.21,23.2688,23.1767,23.26,53493,23.21,23.2688,23.1767,23.26,53493,0.0,1.0
2024-06-21,23.22,23.24,23.1301,23.185,29895,23.22,23.24,23.1301,23.185,29895,0.0,1.0
2024-06-24,23.1665,23.26,23.1665,23.21,49454,23.1665,23.26,23.1665,23.21,49454,0.0,1.0
2024-06-25,23.18,23.23,23.15,23.15,105588,23.18,23.23,23.15,23.15,105588,0.0,1.0
2024-06-26,23.21,23.25,23.15,23.23,115856,23.21,23.25,23.15,23.23,115856,0.0,1.0
2024-06-27,23.23,23.23,23.16,23.19,23875,23.23,23.23,23.16,23.19,23875,0.0,1.0
2024-06-28,23.2,23.31,23.17,23.29,13635,23.2,23.31,23.17,23.29,13635,0.0,1.0
2024-07-01,23.23,23.29,23.15,23.29,30294,23.23,23.29,23.15,23.29,30294,0.0,1.0
2024-07-02,23.32,23.33,23.1847,23.21,49568,23.32,23.33,23.1847,23.21,49568,0.0,1.0
2024-07-03,23.32,23.38,23.25,23.25,24921,23.32,23.38,23.25,23.25,24921,0.0,1.0
2024-07-05,23.44,23.45,23.35,23.4,34478,23.44,23.45,23.35,23.4,34478,0.0,1.0
2024-07-08,23.4277,23.47,23.38,23.4476,27218,23.4277,23.47,23.38,23.4476,27218,0.0,1.0
2024-07-09,23.43,23.49,23.42,23.43,30055,23.43,23.49,23.42,23.43,30055,0.0,1.0
2024-07-10,23.53,23.59,23.42,23.42,52977,23.53,23.59,23.42,23.42,52977,0.0,1.0
2024-07-11,23.49,23.548,23.43,23.53,37184,23.49,23.548,23.43,23.53,37184,0.0,1.0
2024-07-12,23.535,23.64,23.535,23.56,136379,23.535,23.64,23.535,23.56,136379,0.0,1.0
2024-07-15,23.54,23.6499,23.53,23.6,31345,23.54,23.6499,23.53,23.6,31345,0.0,1.0
2024-07-16,23.61,23.65,23.55,23.55,37282,23.61,23.65,23.55,23.55,37282,0.0,1.0
2024-07-17,23.44,23.56,23.44,23.54,65945,23.44,23.56,23.44,23.54,65945,0.0,1.0
2024-07-18,23.3716,23.54,23.325,23.52,54762,23.3716,23.54,23.325,23.52,54762,0.0,1.0
2024-07-19,23.2861,23.4,23.27,23.4,10687,23.2861,23.4,23.27,23.4,10687,0.0,1.0
2024-07-22,23.4352,23.46,23.35,23.3604,17648,23.4352,23.46,23.35,23.3604,17648,0.0,1.0
2024-07-23,23.44,23.48,23.4,23.47,26834,23.44,23.48,23.4,23.47,26834,0.0,1.0
2024-07-24,23.08,23.24,22.91,23.24,273997,23.08,23.24,22.91,23.24,273997,0.0,1.0
2024-07-25,23.06,23.24,23.0,23.15,20722,23.06,23.24,23.0,23.15,20722,0.0,1.0
2024-07-26,23.22,23.2499,23.1495,23.18,20788,23.22,23.2499,23.1495,23.18,20788,0.0,1.0
2024-07-29,23.23,23.27,23.16,23.2291,67434,23.23,23.27,23.16,23.2291,67434,0.0,1.0
2024-07-30,23.16,23.28,23.06,23.28,27993,23.16,23.28,23.06,23.28,27993,0.0,1.0
2024-07-31,23.37,23.43,23.28,23.28,58044,23.37,23.43,23.28,23.28,58044,0.0,1.0
2024-08-01,23.14,23.35,23.07,23.35,31861,23.14,23.35,23.07,23.35,31861,0.0,1.0
2024-08-02,22.93,22.99,22.8041,22.985,18892,22.93,22.99,22.8041,22.985,18892,0.0,1.0
2024-08-05,22.43,22.64,22.1,22.1,143910,22.43,22.64,22.1,22.1,143910,0.0,1.0
2024-08-06,22.64,22.87,22.515,22.56,85621,22.64,22.87,22.515,22.56,85621,0.0,1.0
2024-08-07,22.51,22.91,22.51,22.8,64396,22.51,22.91,22.51,22.8,64396,0.0,1.0
2024-08-08,22.9,22.9093,22.64,22.64,28000,22.9,22.9093,22.64,22.64,28000,0.0,1.0
2024-08-09,22.97,22.98,22.8306,22.8306,12954,22.97,22.98,22.8306,22.8306,12954,0.0,1.0
2024-08-12,22.9466,23.04,22.92,22.97,47927,22.9466,23.04,22.92,22.97,47927,0.0,1.0
2024-08-13,23.1932,23.21,23.065,23.103,105877,23.1932,23.21,23.065,23.103,105877,0.0,1.0
2024-08-14,23.24,23.29,23.1775,23.18,37412,23.24,23.29,23.1775,23.18,37412,0.0,1.0
2024-08-15,23.45,23.51,23.3708,23.39,24162,23.45,23.51,23.3708,23.39,24162,0.0,1.0
2024-08-16,23.55,23.56,23.4715,23.51,34011,23.55,23.56,23.4715,23.51,34011,0.0,1.0
2024-08-19,23.6293,23.64,23.525,23.59,31179,23.6293,23.64,23.525,23.59,31179,0.0,1.0
2024-08-20,23.63,23.65,23.5799,23.6115,16857,23.63,23.65,23.5799,23.6115,16857,0.0,1.0
2024-08-21,23.69,23.71,23.6,23.645,40677,23.69,23.71,23.6,23.645,40677,0.0,1.0
2024-08-22,23.58,23.74,23.53,23.74,20800,23.58,23.74,23.53,23.74,20800,0.0,1.0
2024-08-23,23.74,23.74,23.65,23.66,9992,23.74,23.74,23.65,23.66,9992,0.0,1.0
2024-08-26,23.676,23.76,23.65,23.76,22563,23.676,23.76,23.65,23.76,22563,0.0,1.0
2024-08-27,23.68,23.7218,23.62,23.62,19992,23.68,23.7218,23.62,23.62,19992,0.0,1.0
2024-08-28,23.65,23.73,23.6,23.73,19665,23.65,23.73,23.6,23.73,19665,0.0,1.0
2024-08-29,23.61,23.78,23.61,23.72,21062,23.61,23.78,23.61,23.72,21062,0.0,1.0
2024-08-30,23.82,23.82,23.6,23.67,15925,23.82,23.82,23.6,23.67,15925,0.0,1.0
2024-09-03,23.4584,23.68,23.41,23.68,18848,23.4584,23.68,23.41,23.68,18848,0.0,1.0
2024-09-04,23.46,23.58,23.4,23.58,39267,23.46,23.58,23.4,23.58,39267,0.0,1.0
2024-09-05,23.45,23.54,23.35,23.465,30193,23.45,23.54,23.35,23.465,30193,0.0,1.0
2024-09-06,23.2,23.5,23.1639,23.5,31612,23.2,23.5,23.1639,23.5,31612,0.0,1.0
2024-09-09,23.336,23.41,23.2401,23.27,20322,23.336,23.41,23.2401,23.27,20322,0.0,1.0
2024-09-10,23.44,23.44,23.295,23.405,22923,23.44,23.44,23.295,23.405,22923,0.0,1.0
2024-09-11,23.59,23.61,23.1981,23.46,24223,23.59,23.61,23.1981,23.46,24223,0.0,1.0
2024-09-12,23.64,23.7,23.53,23.56,35811,23.64,23.7,23.53,23.56,35811,0.0,1.0
2024-09-13,23.747,23.78,23.7,23.74,16420,23.747,23.78,23.7,23.74,16420,0.0,1.0
2024-09-16,23.8,23.8,23.708,23.78,15468,23.8,23.8,23.708,23.78,15468,0.0,1.0
2024-09-17,23.73,23.87,23.73,23.81,58338,23.73,23.87,23.73,23.81,58338,0.0,1.0
2024-09-18,23.71,23.8705,23.69,23.76,48206,23.71,23.8705,23.69,23.76,48206,0.0,1.0
2024-09-19,23.94,24.0099,23.89,23.95,71025,23.94,24.0099,23.89,23.95,71025,0.0,1.0
2024-09-20,23.98,23.98,23.89,23.98,141484,23.98,23.98,23.89,23.98,141484,0.0,1.0
2024-09-23,24.02,24.02,23.93,23.97,39475,24.02,24.02,23.93,23.97,39475,0.0,1.0
2024-09-24,24.05,24.06,23.9479,24.06,35160,24.05,24.06,23.9479,24.06,35160,0.0,1.0
2024-09-25,23.98,24.0599,23.9501,24.0,22425,23.98,24.0599,23.9501,24.0,22425,0.0,1.0
2024-09-26,24.01,24.05,23.97,24.04,18290,24.01,24.05,23.97,24.04,18290,0.0,1.0
2024-09-27,23.99,24.09,23.99,24.03,82071,23.99,24.09,23.99,24.03,82071,0.0,1.0
2024-09-30,24.11,24.11,23.96,24.02,40495,24.11,24.11,23.96,24.02,40495,0.0,1.0
2024-10-01,23.97,24.09,23.9,24.09,32600,23.97,24.09,23.9,24.09,32600,0.0,1.0
2024-10-02,23.97,23.99,23.8722,23.95,33990,23.97,23.99,23.8722,23.95,33990,0.0,1.0
2024-10-03,23.96,23.98,23.84,23.93,31400,23.96,23.98,23.84,23.93,31400,0.0,1.0
2024-10-04,24.0,24.0383,23.93,23.99,42228,24.0,24.0383,23.93,23.99,42228,0.0,1.0
2024-10-07,23.92,24.06,23.85,24.06,21019,23.92,24.06,23.85,24.06,21019,0.0,1.0
2024-10-08,24.06,24.07,23.98,23.98,37024,24.06,24.07,23.98,23.98,37024,0.0,1.0
2024-10-09,24.15,24.15,24.0201,24.09,19685,24.15,24.15,24.0201,24.09,19685,0.0,1.0
2024-10-10,24.14,24.14,24.06,24.13,23105,24.14,24.14,24.06,24.13,23105,0.0,1.0
2024-10-11,24.14,24.21,24.05,24.05,15641,24.14,24.21,24.05,24.05,15641,0.0,1.0
2024-10-14,24.31,24.3199,24.2267,24.26,25357,24.31,24.3199,24.2267,24.26,25357,0.0,1.0
2024-10-15,24.21,24.31,24.16,24.25,54209,24.21,24.31,24.16,24.25,54209,0.0,1.0
2024-10-16,24.22,24.28,24.1567,24.22,16921,24.22,24.28,24.1567,24.22,16921,0.0,1.0
2024-10-17,24.29,24.37,24.23,24.37,65480,24.29,24.37,24.23,24.37,65480,0.0,1.0
2024-10-18,24.315,24.35,24.26,24.2975,20778,24.315,24.35,24.26,24.2975,20778,0.0,1.0
2024-10-21,24.33,24.34,24.232,24.33,50992,24.33,24.34,24.232,24.33,50992,0.0,1.0
2024-10-22,24.33,24.34,24.23,24.3,40794,24.33,24.34,24.23,24.3,40794,0.0,1.0
2024-10-23,24.21,24.3,24.12,24.23,30936,24.21,24.3,24.12,24.23,30936,0.0,1.0
2024-10-24,24.25,24.25,24.14,24.24,27277,24.25,24.25,24.14,24.24,27277,0.0,1.0
2024-10-25,24.18,24.3163,24.18,24.24,53899,24.18,24.3163,24.18,24.24,53899,0.0,1.0
2024-10-28,24.29,24.34,24.2401,24.34,52424,24.29,24.34,24.2401,24.34,52424,0.0,1.0
2024-10-29,24.25,24.32,24.13,24.13,26828,24.25,24.32,24.13,24.13,26828,0.0,1.0
2024-10-30,24.26,24.3239,24.2101,24.3,20024,24.26,24.3239,24.2101,24.3,20024,0.0,1.0
2024-10-31,23.93,24.1,23.93,24.1,89753,23.93,24.1,23.93,24.1,89753,0.0,1.0
2024-11-01,23.99,24.1342,23.99,24.0,19530,23.99,24.1342,23.99,24.0,19530,0.0,1.0
2024-11-04,24.03,24.07,23.9401,24.05,40064,24.03,24.07,23.9401,24.05,40064,0.0,1.0
2024-11-05,24.2,24.2,24.0251,24.07,17373,24.2,24.2,24.0251,24.07,17373,0.0,1.0
2024-11-06,24.52,24.59,24.3952,24.59,19365,24.52,24.59,24.3952,24.59,19365,0.0,1.0
2024-11-07,24.61,24.62,24.5436,24.59,22187,24.61,24.62,24.5436,24.59,22187,0.0,1.0
2024-11-08,24.65,24.67,24.6,24.62,26992,24.65,24.67,24.6,24.62,26992,0.0,1.0
2024-11-11,24.65,24.69,24.58,24.69,12690,24.65,24.69,24.58,24.69,12690,0.0,1.0
2024-11-12,24.63,24.6775,24.5308,24.66,34609,24.63,24.6775,24.5308,24.66,34609,0.0,1.0
2024-11-13,24.6186,24.67,24.59,24.59,13110,24.6186,24.67,24.59,24.59,13110,0.0,1.0
2024-11-14,24.562,24.65,24.54,24.65,24705,24.562,24.65,24.54,24.65,24705,0.0,1.0
2024-11-15,24.41,24.4871,24.355,24.4871,22538,24.41,24.4871,24.355,24.4871,22538,0.0,1.0
2024-11-18,24.47,24.51,24.3775,24.46,22193,24.47,24.51,24.3775,24.46,22193,0.0,1.0
2024-11-19,24.53,24.54,24.38,24.395,38033,24.53,24.54,24.38,24.395,38033,0.0,1.0
2024-11-20,24.46,24.52,24.3762,24.47,70569,24.46,24.52,24.3762,24.47,70569,0.0,1.0
2024-11-21,24.53,24.6,24.41,24.58,49504,24.53,24.6,24.41,24.58,49504,0.0,1.0
2024-11-22,24.63,24.63,24.53,24.53,20415,24.63,24.63,24.53,24.53,20415,0.0,1.0
2024-11-25,24.68,24.7,24.6282,24.69,19790,24.68,24.7,24.6282,24.69,19790,0.0,1.0
2024-11-26,24.76,24.77,24.67,24.72,23950,24.76,24.77,24.67,24.72,23950,0.0,1.0
2024-11-27,24.73,24.78,24.6636,24.78,32137,24.73,24.78,24.6636,24.78,32137,0.0,1.0
2024-11-29,24.777,24.81,24.747,24.77,6630,24.777,24.81,24.747,24.77,6630,0.0,1.0
2024-12-02,24.83,24.84,24.76,24.84,72282,24.83,24.84,24.76,24.84,72282,0.0,1.0
2024-12-03,24.85,24.85,24.7655,24.77,29810,24.85,24.85,24.7655,24.77,29810,0.0,1.0
2024-12-04,24.89,24.94,24.8194,24.94,33461,24.89,24.94,24.8194,24.94,33461,0.0,1.0
2024-12-05,24.88,24.9,24.8479,24.8479,44024,24.88,24.9,24.8479,24.8479,44024,0.0,1.0
2024-12-06,24.84,24.92,24.84,24.92,33412,24.84,24.92,24.84,24.92,33412,0.0,1.0
2024-12-09,24.8105,24.89,24.8,24.84,18981,24.8105,24.89,24.8,24.84,18981,0.0,1.0
2024-12-10,24.83,24.88,24.78,24.88,42180,24.83,24.88,24.78,24.88,42180,0.0,1.0
2024-12-11,24.84,24.92,24.81,24.81,67946,24.84,24.92,24.81,24.81,67946,0.0,1.0
2024-12-12,24.86,24.89,24.82,24.82,58057,24.86,24.89,24.82,24.82,58057,0.0,1.0
2024-12-13,24.8,24.863,24.7707,24.82,31280,24.8,24.863,24.7707,24.82,31280,0.0,1.0
2024-12-16,24.8598,24.91,24.8392,24.87,39655,24.8598,24.91,24.8392,24.87,39655,0.0,1.0
2024-12-17,24.79,24.86,24.7702,24.78,47225,24.79,24.86,24.7702,24.78,47225,0.0,1.0
2024-12-18,24.45,24.89,24.45,24.89,32347,24.45,24.89,24.45,24.89,32347,0.0,1.0
2024-12-19,24.46,24.625,24.3974,24.625,102477,24.46,24.625,24.3974,24.625,102477,0.0,1.0
2024-12-20,24.57,24.71,24.3,24.3,30529,24.57,24.71,24.3,24.3,30529,0.0,1.0
2024-12-23,24.67,24.72,24.5618,24.68,44565,24.67,24.72,24.5618,24.68,44565,0.0,1.0
2024-12-24,24.837,24.86,24.7,24.7,22679,24.837,24.86,24.7,24.7,22679,0.0,1.0
2024-12-26,24.89,24.89,24.8279,24.89,16962,24.89,24.89,24.8279,24.89,16962,0.0,1.0
2024-12-27,24.6802,24.8,24.58,24.8,26326,24.6802,24.8,24.58,24.8,26326,0.0,1.0
2024-12-30,24.57,24.63,24.4319,24.51,44508,24.57,24.63,24.4319,24.51,44508,0.0,1.0
2024-12-31,24.5,24.61,24.42,24.61,184026,24.5,24.61,24.42,24.61,184026,0.0,1.0
2025-01-02,24.4,24.5894,24.3223,24.53,102396,24.4,24.5894,24.3223,24.53,102396,0.0,1.0
2025-01-03,24.67,24.68,24.47,24.57,149526,24.67,24.68,24.47,24.57,149526,0.0,1.0
2025-01-06,24.75,24.8263,24.6688,24.78,39446,24.75,24.8263,24.6688,24.78,39446,0.0,1.0
2025-01-07,24.57,24.83,24.51,24.83,34842,24.57,24.83,24.51,24.83,34842,0.0,1.0
2025-01-08,24.54,24.6053,24.47,24.59,48917,24.54,24.6053,24.47,24.59,48917,0.0,1.0
2025-01-10,24.35,24.52,24.2657,24.52,31170,24.35,24.52,24.2657,24.52,31170,0.0,1.0
2025-01-13,24.38,24.3921,24.2,24.27,34219,24.38,24.3921,24.2,24.27,34219,0.0,1.0
2025-01-14,24.35,24.4454,24.27,24.43,42619,24.35,24.4454,24.27,24.43,42619,0.0,1.0
2025-01-15,24.695,24.72,24.58,24.66,46070,24.695,24.72,24.58,24.66,46070,0.0,1.0
2025-01-16,24.69,24.77,24.6362,24.77,53510,24.69,24.77,24.6362,24.77,53510,0.0,1.0
2025-01-17,24.77,24.86,24.74,24.74,51359,24.77,24.86,24.74,24.74,51359,0.0,1.0
2025-01-21,24.96,25.11,24.84,25.11,27237,24.96,25.11,24.84,25.11,27237,0.0,1.0
2025-01-22,25.03,25.0591,24.98,25.03,26792,25.03,25.0591,24.98,25.03,26792,0.0,1.0
2025-01-23,25.12,25.12,25.0,25.04,53672,25.12,25.12,25.0,25.04,53672,0.0,1.0
2025-01-24,25.03,25.11,25.0204,25.109,60783,25.03,25.11,25.0204,25.109,60783,0.0,1.0
2025-01-27,24.8324,24.87,24.72,24.72,35694,24.8324,24.87,24.72,24.72,35694,0.0,1.0
2025-01-28,25.0,25.01,24.8791,24.93,22085,25.0,25.01,24.8791,24.93,22085,0.0,1.0
2025-01-29,24.88,24.98,24.8501,24.97,29996,24.88,24.98,24.8501,24.97,29996,0.0,1.0
2025-01-30,25.03,25.06,24.91,24.9485,22709,25.03,25.06,24.91,24.9485,22709,0.0,1.0
2025-01-31,24.95,25.13,24.935,25.13,36142,24.95,25.13,24.935,25.13,36142,0.0,1.0
2025-02-03,24.85,24.9,24.67,24.73,35875,24.85,24.9,24.67,24.73,35875,0.0,1.0
2025-02-04,24.91,24.97,24.78,24.78,48117,24.91,24.97,24.78,24.78,48117,0.0,1.0
2025-02-05,25.01,25.0199,24.87,24.93,106255,25.01,25.0199,24.87,24.93,106255,0.0,1.0
2025-02-06,25.08,25.08,24.975,25.08,34119,25.08,25.08,24.975,25.08,34119,0.0,1.0
2025-02-07,24.95,25.0715,24.8901,25.02,48386,24.95,25.0715,24.8901,25.02,48386,0.0,1.0
2025-02-10,25.04,25.05,24.97,24.9973,38836,25.04,25.05,24.97,24.9973,38836,0.0,1.0
2025-02-11,25.0232,25.0487,24.94,24.975,40285,25.0232,25.0487,24.94,24.975,40285,0.0,1.0
2025-02-12,25.0,25.01,24.8725,24.88,37007,25.0,25.01,24.8725,24.88,37007,0.0,1.0
2025-02-13,25.15,25.16,25.0,25.06,33372,25.15,25.16,25.0,25.06,33372,0.0,1.0
2025-02-14,25.16,25.17,25.11,25.17,25955,25.16,25.17,25.11,25.17,25955,0.0,1.0
2025-02-18,25.19,25.2,25.11,25.2,52872,25.19,25.2,25.11,25.2,52872,0.0,1.0
2025-02-19,25.23,25.24,25.1142,25.1142,30919,25.23,25.24,25.1142,25.1142,30919,0.0,1.0
2025-02-20,25.19,25.22,25.0763,25.22,58547,25.19,25.22,25.0763,25.22,58547,0.0,1.0
2025-02-21,24.94,25.19,24.87,25.19,20014,24.94,25.19,24.87,25.19,20014,0.0,1.0
2025-02-24,24.87,25.0,24.83,25.0,23156,24.87,25.0,24.83,25.0,23156,0.0,1.0
2025-02-25,24.8,24.87,24.6406,24.87,40849,24.8,24.87,24.6406,24.87,40849,0.0,1.0
2025-02-26,24.8,24.9199,24.71,24.85,24410,24.8,24.9199,24.71,24.85,24410,0.0,1.0
2025-02-27,24.54,24.86,24.515,24.85,35553,24.54,24.86,24.515,24.85,35553,0.0,1.0
2025-02-28,24.8,24.8,24.4274,24.5,16995,24.8,24.8,24.4274,24.5,16995,0.0,1.0
2025-03-03,24.44,24.88,24.39,24.88,31881,24.44,24.88,24.39,24.88,31881,0.0,1.0
2025-03-04,24.33,24.515,24.17,24.25,69012,24.33,24.515,24.17,24.25,69012,0.0,1.0
2025-03-05,24.5,24.5386,24.1872,24.33,27665,24.5,24.5386,24.1872,24.33,27665,0.0,1.0
2025-03-06,24.14,24.4099,24.12,24.27,68317,24.14,24.4099,24.12,24.27,68317,0.0,1.0
2025-03-07,24.3,24.3,23.97,24.1896,25961,24.3,24.3,23.97,24.1896,25961,0.0,1.0
2025-03-10,23.85,24.04,23.7,24.01,50656,23.85,24.04,23.7,24.01,50656,0.0,1.0
2025-03-11,23.73,23.8664,23.5675,23.77,98045,23.73,23.8664,23.5675,23.77,98045,0.0,1.0
2025-03-12,23.76,23.86,23.6506,23.82,58071,23.76,23.86,23.6506,23.82,58071,0.0,1.0
2025-03-13,23.53,23.77,23.5,23.7109,115995,23.53,23.77,23.5,23.7109,115995,0.0,1.0
2025-03-14,23.92,23.93,23.725,23.73,18936,23.92,23.93,23.725,23.73,18936,0.0,1.0
2025-03-17,24.06,24.109,23.9001,23.96,69718,24.06,24.109,23.9001,23.96,69718,0.0,1.0
2025-03-18,23.87,23.98,23.7605,23.98,23838,23.87,23.98,23.7605,23.98,23838,0.0,1.0
2025-03-19,24.05,24.12,23.89,23.94,61501,24.05,24.12,23.89,23.94,61501,0.0,1.0
2025-03-20,23.9768,24.1142,23.9205,24.03,22728,23.9768,24.1142,23.9205,24.03,22728,0.0,1.0
2025-03-21,24.01,24.01,23.8101,23.85,27085,24.01,24.01,23.8101,23.85,27085,0.0,1.0
2025-03-24,24.26,24.3,24.19,24.21,27206,24.26,24.3,24.19,24.21,27206,0.0,1.0
2025-03-25,24.29,24.36,24.225,24.27,39361,24.29,24.36,24.225,24.27,39361,0.0,1.0
2025-03-26,24.14,24.36,24.05,24.36,103645,24.14,24.36,24.05,24.36,103645,0.0,1.0
2025-03-27,24.05,24.13,23.985,24.09,19166,24.05,24.13,23.985,24.09,19166,0.0,1.0
2025-03-28,23.65,23.9599,23.65,23.9599,40646,23.65,23.9599,23.65,23.9599,40646,0.0,1.0
2025-03-31,23.788,23.808,23.47,23.49,13124,23.788,23.808,23.47,23.49,13124,0.0,1.0
2025-04-01,23.86,23.91,23.6,23.6738,27162,23.86,23.91,23.6,23.6738,27162,0.0,1.0
2025-04-02,23.93,24.0499,23.64,23.64,16565,23.93,24.0499,23.64,23.64,16565,0.0,1.0
2025-04-03,23.17,23.52,23.17,23.5,67930,23.17,23.52,23.17,23.5,67930,0.0,1.0
2025-04-04,22.2348,22.76,22.2348,22.76,34340,22.2348,22.76,22.2348,22.76,34340,0.0,1.0
2025-04-07,22.23,22.37,21.88,22.0036,168086,22.23,22.37,21.88,22.0036,168086,0.0,1.0
2025-04-08,21.8988,22.755,21.73,22.64,66891,21.8988,22.755,21.73,22.64,66891,0.0,1.0
2025-04-09,23.36,23.36,21.8308,21.96,24512,23.36,23.36,21.8308,21.96,24512,0.0,1.0
2025-04-10,22.79,22.99,22.4,22.91,25482,22.79,22.99,22.4,22.91,25482,0.0,1.0
2025-04-11,22.98,23.13,22.737,22.87,16407,22.98,23.13,22.737,22.87,16407,0.0,1.0
2025-04-14,23.21,23.3792,23.0401,23.35,30375,23.21,23.3792,23.0401,23.35,30375,0.0,1.0
2025-04-15,23.11,23.2944,23.1,23.14,10854,23.11,23.2944,23.1,23.14,10854,0.0,1.0
2025-04-16,22.75,23.08,22.611,22.89,21343,22.75,23.08,22.611,22.89,21343,0.0,1.0
2025-04-17,22.86,22.97,22.785,22.7914,33446,22.86,22.97,22.785,22.7914,33446,0.0,1.0
2025-04-21,22.489,22.65,22.3001,22.645,48474,22.489,22.65,22.3001,22.645,48474,0.0,1.0
2025-04-22,22.88,22.93,22.6101,22.6101,32739,22.88,22.93,22.6101,22.6101,32739,0.0,1.0
2025-04-23,23.13,23.3691,23.05,23.35,21838,23.13,23.3691,23.05,23.35,21838,0.0,1.0
2025-04-24,23.44,23.44,23.115,23.21,25466,23.44,23.44,23.115,23.21,25466,0.0,1.0
2025-04-25,23.56,23.56,23.3301,23.3301,20609,23.56,23.56,23.3301,23.3301,20609,0.0,1.0
2025-04-28,23.5,23.64,23.3552,23.52,14571,23.5,23.64,23.3552,23.52,14571,0.0,1.0
2025-04-29,23.6,23.68,23.45,23.45,64448,23.6,23.68,23.45,23.45,64448,0.0,1.0
2025-04-30,23.66,23.69,23.2401,23.49,32940,23.66,23.69,23.2401,23.49,32940,0.0,1.0
2025-05-01,23.71,23.9485,23.71,23.86,22559,23.71,23.9485,23.71,23.86,22559,0.0,1.0
2025-05-02,24.03,24.0699,23.935,23.935,19321,24.03,24.0699,23.935,23.935,19321,0.0,1.0
2025-05-05,23.92,23.9899,23.9,23.94,26637,23.92,23.9899,23.9,23.94,26637,0.0,1.0
2025-05-06,23.73,23.8699,23.72,23.8,19271,23.73,23.8699,23.72,23.8,19271,0.0,1.0
2025-05-07,23.86,23.87,23.68,23.84,16286,23.86,23.87,23.68,23.84,16286,0.0,1.0
2025-05-08,23.91,24.09,23.88,23.88,17337,23.91,24.09,23.88,23.88,17337,0.0,1.0
2025-05-09,23.94,24.05,23.85,24.05,15373,23.94,24.05,23.85,24.05,15373,0.0,1.0
2025-05-12,24.51,24.51,24.28,24.3,26294,24.51,24.51,24.28,24.3,26294,0.0,1.0
2025-05-13,24.64,24.71,24.54,24.54,43008,24.64,24.71,24.54,24.54,43008,0.0,1.0
2025-05-14,24.66,24.68,24.5401,24.65,21367,24.66,24.68,24.5401,24.65,21367,0.0,1.0
2025-05-15,24.7117,24.76,24.58,24.58,39371,24.7117,24.76,24.58,24.58,39371,0.0,1.0
2025-05-16,24.88,24.92,24.7001,24.82,12823,24.88,24.92,24.7001,24.82,12823,0.0,1.0
2025-05-19,24.9,24.91,24.755,24.755,33761,24.9,24.91,24.755,24.755,33761,0.0,1.0
2025-05-20,24.78,24.87,24.7,24.77,60661,24.78,24.87,24.7,24.77,60661,0.0,1.0
2025-05-21,24.52,24.82,24.4401,24.72,33305,24.52,24.82,24.4401,24.72,33305,0.0,1.0
2025-05-22,24.46,24.62,24.4,24.4,26778,24.46,24.62,24.4,24.4,26778,0.0,1.0
2025-05-23,24.35,24.46,24.25,24.25,14964,24.35,24.46,24.25,24.25,14964,0.0,1.0
2025-05-27,24.71,24.78,24.54,24.61,51692,24.71,24.78,24.54,24.61,51692,0.0,1.0
2025-05-28,24.67,24.83,24.5901,24.81,56591,24.67,24.83,24.5901,24.81,56591,0.0,1.0
2025-05-29,24.73,24.87,24.65,24.87,42147,24.73,24.87,24.65,24.87,42147,0.0,1.0
2025-05-30,24.74,24.74,24.525,24.64,12670,24.74,24.74,24.525,24.64,12670,0.0,1.0
2025-06-02,24.78,24.8,24.55,24.63,46268,24.78,24.8,24.55,24.63,46268,0.0,1.0
2025-06-03,24.9132,24.9699,24.79,24.812,32272,24.9132,24.9699,24.79,24.812,32272,0.0,1.0
2025-06-04,24.9252,24.97,24.88,24.965,23004,24.9252,24.97,24.88,24.965,23004,0.0,1.0
2025-06-05,24.78,25.0,24.74,24.96,54477,24.78,25.0,24.74,24.96,54477,0.0,1.0
2025-06-06,25.02,25.0797,24.95,24.96,40714,25.02,25.0797,24.95,24.96,40714,0.0,1.0
2025-06-09,25.01,25.11,24.99,25.0019,45593,25.01,25.11,24.99,25.0019,45593,0.0,1.0
2025-06-10,25.17,25.18,25.0272,25.0272,35765,25.17,25.18,25.0272,25.0272,35765,0.0,1.0
2025-06-11,25.0732,25.2399,25.0101,25.18,10956,25.0732,25.2399,25.0101,25.18,10956,0.0,1.0
2025-06-12,25.1505,25.168,25.06,25.06,21917,25.1505,25.168,25.06,25.06,21917,0.0,1.0
2025-06-13,24.91,25.14,24.88,24.93,16018,24.91,25.14,24.88,24.93,16018,0.0,1.0
2025-06-16,25.1194,25.2099,25.06,25.06,17077,25.1194,25.2099,25.06,25.06,17077,0.0,1.0
2025-06-17,24.99,25.12,24.93,25.09,17224,24.99,25.12,24.93,25.09,17224,0.0,1.0
2025-06-18,24.9626,25.11,24.93,24.93,23331,24.9626,25.11,24.93,24.93,23331,0.0,1.0
2025-06-20,24.89,25.03,24.8459,25.0,88701,24.89,25.03,24.8459,25.0,88701,0.0,1.0
2025-06-23,25.1,25.11,24.9,24.98,18965,25.1,25.11,24.9,24.98,18965,0.0,1.0
2025-06-24,25.23,25.3192,25.14,25.14,50969,25.23,25.3192,25.14,25.14,50969,0.0,1.0
2025-06-25,25.24,25.3499,25.22,25.27,156794,25.24,25.3499,25.22,25.27,156794,0.0,1.0
2025-06-26,25.38,25.45,25.28,25.28,31122,25.38,25.45,25.28,25.28,31122,0.0,1.0
2025-06-27,25.51,25.63,25.38,25.49,135575,25.51,25.63,25.38,25.49,135575,0.0,1.0
2025-06-30,25.54,25.58,25.48,25.48,24579,25.54,25.58,25.48,25.48,24579,0.0,1.0
2025-07-01,25.53,25.6,25.46,25.46,21355,25.53,25.6,25.46,25.46,21355,0.0,1.0
2025-07-02,25.66,25.66,25.545,25.56,38419,25.66,25.66,25.545,25.56,38419,0.0,1.0
2025-07-03,25.77,25.79,25.68,25.71,44178,25.77,25.79,25.68,25.71,44178,0.0,1.0
2025-07-07,25.6,25.72,25.56,25.62,27173,25.6,25.72,25.56,25.62,27173,0.0,1.0
2025-07-08,25.6,25.68,25.59,25.65,35189,25.6,25.68,25.59,25.65,35189,0.0,1.0
2025-07-09,25.75,25.76,25.6401,25.72,54278,25.75,25.76,25.6401,25.72,54278,0.0,1.0
2025-07-10,25.8,25.8,25.6951,25.78,55981,25.8,25.8,25.6951,25.78,55981,0.0,1.0
2025-07-11,25.735,25.76,25.6999,25.6999,35568,25.735,25.76,25.6999,25.6999,35568,0.0,1.0
2025-07-14,25.77,25.77,25.67,25.72,49475,25.77,25.77,25.67,25.72,49475,0.0,1.0
2025-07-15,25.66,25.87,25.66,25.77,63966,25.66,25.87,25.66,25.77,63966,0.0,1.0
2025-07-16,25.76,25.76,25.62,25.76,68447,25.76,25.76,25.62,25.76,68447,0.0,1.0
2025-07-17,25.86,25.86,25.72,25.77,23308,25.86,25.86,25.72,25.77,23308,0.0,1.0
2025-07-18,25.7966,25.83,25.78,25.83,13394,25.7966,25.83,25.78,25.83,13394,0.0,1.0
2025-07-21,25.88,25.95,25.85,25.88,30630,25.88,25.95,25.85,25.88,30630,0.0,1.0
2025-07-22,25.84,25.9099,25.79,25.81,46796,25.84,25.9099,25.79,25.81,46796,0.0,1.0
2025-07-23,25.98,26.01,25.9,25.92,23294,25.98,26.01,25.9,25.92,23294,0.0,1.0
2025-07-24,26.05,26.0699,25.99,26.0017,170134,26.05,26.0699,25.99,26.0017,170134,0.0,1.0
2025-07-25,26.0595,26.09,26.04,26.0699,16487,26.0595,26.09,26.04,26.0699,16487,0.0,1.0
2025-07-28,26.07,26.12,26.04,26.12,22807,26.07,26.12,26.04,26.12,22807,0.0,1.0
2025-07-29,26.053,26.1399,26.0177,26.1,40857,26.053,26.1399,26.0177,26.1,40857,0.0,1.0
2025-07-30,26.03,26.12,25.9401,26.04,36394,26.03,26.12,25.9401,26.04,36394,0.0,1.0
2025-07-31,25.97,26.18,25.96,26.13,26648,25.97,26.18,25.96,26.13,26648,0.0,1.0
2025-08-01,25.73,25.86,25.64,25.86,28099,25.73,25.86,25.64,25.86,28099,0.0,1.0
2025-08-04,25.98,25.98,25.84,25.84,27476,25.98,25.98,25.84,25.84,27476,0.0,1.0
2025-08-05,25.89,26.01,25.87,26.01,17349,25.89,26.01,25.87,26.01,17349,0.0,1.0
2025-08-06,25.99,26.03,25.91,25.924,34228,25.99,26.03,25.91,25.924,34228,0.0,1.0
2025-08-07,26.02,26.13,25.9103,26.13,38300,26.02,26.13,25.9103,26.13,38300,0.0,1.0
2025-08-08,26.11,26.1699,26.02,26.02,24652,26.11,26.1699,26.02,26.02,24652,0.0,1.0
2025-08-11,26.08,26.2,26.08,26.12,25631,26.08,26.2,26.08,26.12,25631,0.0,1.0
2025-08-12,26.3,26.3,26.2001,26.2001,49524,26.3,26.3,26.2001,26.2001,49524,0.0,1.0
2025-08-13,26.3349,26.37,26.29,26.37,20702,26.3349,26.37,26.29,26.37,20702,0.0,1.0
2025-08-14,26.35,26.36,26.246,26.246,113543,26.35,26.36,26.246,26.246,113543,0.0,1.0
2025-08-15,26.27,26.3772,26.26,26.31,19340,26.27,26.3772,26.26,26.31,19340,0.0,1.0
2025-08-18,26.31,26.33,26.26,26.33,21769,26.31,26.33,26.26,26.33,21769,0.0,1.0
2025-08-19,26.24,26.33,26.18,26.33,87670,26.24,26.33,26.18,26.33,87670,0.0,1.0
2025-08-20,26.18,26.22,26.0201,26.22,148282,26.18,26.22,26.0201,26.22,148282,0.0,1.0
2025-08-21,26.105,26.15,26.06,26.1259,40812,26.105,26.15,26.06,26.1259,40812,0.0,1.0
2025-08-22,26.38,26.4,26.19,26.24,25147,26.38,26.4,26.19,26.24,25147,0.0,1.0
2025-08-25,26.305,26.39,26.3,26.33,22836,26.305,26.39,26.3,26.33,22836,0.0,1.0
2025-08-26,26.4,26.4,26.3049,26.33,49158,26.4,26.4,26.3049,26.33,49158,0.0,1.0
2025-08-27,26.42,26.425,26.375,26.41,46937,26.42,26.425,26.375,26.41,46937,0.0,1.0
2025-08-28,26.45,26.48,26.4,26.4,60927,26.45,26.48,26.4,26.4,60927,0.0,1.0
2025-08-29,26.4,26.45,26.3381,26.41,19256,26.4,26.45,26.3381,26.41,19256,0.0,1.0
2025-09-02,26.28,26.28,26.12,26.24,60398,26.28,26.28,26.12,26.24,60398,0.0,1.0
2025-09-03,26.37,26.37,26.27,26.37,41817,26.37,26.37,26.27,26.37,41817,0.0,1.0
2025-09-04,26.49,26.4998,26.377,26.44,20854,26.49,26.4998,26.377,26.44,20854,0.0,1.0
2025-09-05,26.44,26.56,26.36,26.52,34995,26.44,26.56,26.36,26.52,34995,0.0,1.0
2025-09-08,26.49,26.5199,26.467,26.49,12795,26.49,26.5199,26.467,26.49,12795,0.0,1.0
2025-09-09,26.53,26.57,26.48,26.48,25664,26.53,26.57,26.48,26.48,25664,0.0,1.0
2025-09-10,26.61,26.64,26.5501,26.6,79887,26.61,26.64,26.5501,26.6,79887,0.0,1.0
2025-09-11,26.715,26.745,26.6636,26.6636,11631,26.715,26.745,26.6636,26.6636,11631,0.0,1.0
2025-09-12,26.71,26.725,26.6901,26.7,19071,26.71,26.725,26.6901,26.7,19071,0.0,1.0
2025-09-15,26.75,26.77,26.71,26.72,16999,26.75,26.77,26.71,26.72,16999,0.0,1.0
2025-09-16,26.76,26.78,26.7267,26.78,13986,26.76,26.78,26.7267,26.78,13986,0.0,1.0
2025-09-17,26.76,26.79,26.6899,26.79,14495,26.76,26.79,26.6899,26.79,14495,0.0,1.0
2025-09-18,26.815,26.83,26.77,26.83,43761,26.815,26.83,26.77,26.83,43761,0.0,1.0
2025-09-19,26.88,26.905,26.81,26.8382,23105,26.88,26.905,26.81,26.8382,23105,0.0,1.0
2025-09-22,26.87,26.91,26.8329,26.88,34997,26.87,26.91,26.8329,26.88,34997,0.0,1.0
2025-09-23,26.81,26.89,26.77,26.89,47802,26.81,26.89,26.77,26.89,47802,0.0,1.0
2025-09-24,26.76,26.8197,26.73,26.81,30904,26.76,26.8197,26.73,26.81,30904,0.0,1.0
2025-09-25,26.75,26.757,26.6502,26.6502,31027,26.75,26.757,26.6502,26.6502,31027,0.0,1.0
2025-09-26,26.81,26.85,26.72,26.72,13848,26.81,26.85,26.72,26.72,13848,0.0,1.0
2025-09-29,26.88,26.93,26.8499,26.93,26151,26.88,26.93,26.8499,26.93,26151,0.0,1.0
2025-09-30,26.94,26.94,26.84,26.87,35006,26.94,26.94,26.84,26.87,35006,0.0,1.0
2025-10-01,26.99,26.9999,26.89,26.9,43350,26.99,26.9999,26.89,26.9,43350,0.0,1.0
2025-10-02,26.94,27.03,26.92,26.97,24742,26.94,27.03,26.92,26.97,24742,0.0,1.0
2025-10-03,26.94,27.049,26.94,27.0118,20850,26.94,27.049,26.94,27.0118,20850,0.0,1.0
2025-10-06,27.0,27.04,26.965,26.98,15464,27.0,27.04,26.965,26.98,15464,0.0,1.0
2025-10-07,26.98,27.07,26.9321,27.07,25251,26.98,27.07,26.9321,27.07,25251,0.0,1.0
2025-10-08,27.0281,27.05,26.9748,26.9748,40831,27.0281,27.05,26.9748,26.9748,40831,0.0,1.0
2025-10-09,27.01,27.06,26.9403,27.045,22797,27.01,27.06,26.9403,27.045,22797,0.0,1.0
2025-10-10,26.5932,27.0412,26.5932,27.0,8747,26.5932,27.0412,26.5932,27.0,8747,0.0,1.0
2025-10-13,26.8357,26.8682,26.75,26.7832,37510,26.8357,26.8682,26.75,26.7832,37510,0.0,1.0
2025-10-14,26.8137,26.885,26.64,26.68,17940,26.8137,26.885,26.64,26.68,17940,0.0,1.0
2025-10-15,26.8486,26.99,26.78,26.91,26338,26.8486,26.99,26.78,26.91,26338,0.0,1.0
2025-10-16,26.72,26.93,26.6645,26.87,16686,26.72,26.93,26.6645,26.87,16686,0.0,1.0
2025-10-17,26.8608,26.87,26.72,26.72,10377,26.8608,26.87,26.72,26.72,10377,0.0,1.0
2025-10-20,27.07,27.07,26.89,26.89,53786,27.07,27.07,26.89,26.89,53786,0.0,1.0
2025-10-21,27.0636,27.07,27.01,27.06,27565,27.0636,27.07,27.01,27.06,27565,0.0,1.0
2025-10-22,26.9676,27.08,26.875,27.08,24652,26.9676,27.08,26.875,27.08,24652,0.0,1.0
2025-10-23,27.08,27.09,26.9701,27.0,12558,27.08,27.09,26.9701,27.0,12558,0.0,1.0
2025-10-24,27.15,27.2,27.13,27.13,13599,27.15,27.2,27.13,27.13,13599,0.0,1.0
2025-10-27,27.271,27.2998,27.2401,27.25,27501,27.271,27.2998,27.2401,27.25,27501,0.0,1.0
2025-10-28,27.2982,27.35,27.27,27.35,33540,27.2982,27.35,27.27,27.35,33540,0.0,1.0
2025-10-29,27.29,27.35,27.2458,27.35,22576,27.29,27.35,27.2458,27.35,22576,0.0,1.0
2025-10-30,27.13,27.26,27.13,27.19,33419,27.13,27.26,27.13,27.19,33419,0.0,1.0
2025-10-31,27.16,27.27,27.1241,27.27,26578,27.16,27.27,27.1241,27.27,26578,0.0,1.0
2025-11-03,27.2237,27.25,27.1477,27.23,79176,27.2237,27.25,27.1477,27.23,79176,0.0,1.0
2025-11-04,27.07,27.16,27.02,27.02,35440,27.07,27.16,27.02,27.02,35440,0.0,1.0
2025-11-05,27.16,27.21,27.0901,27.12,59817,27.16,27.21,27.0901,27.12,59817,0.0,1.0
2025-11-06,27.0,27.14,26.98,27.14,28170,27.0,27.14,26.98,27.14,28170,0.0,1.0
2025-11-07,27.0078,27.0078,26.828,26.88,37284,27.0078,27.0078,26.828,26.88,37284,0.0,1.0
2025-11-10,27.23,27.24,27.123558,27.2,52033,27.23,27.24,27.123558,27.2,52033,0.0,1.0
2025-11-11,27.23,27.27,27.13,27.13,27211,27.23,27.27,27.13,27.13,27211,0.0,1.0
2025-11-12,27.26,27.28,27.2001,27.27,34847,27.26,27.28,27.2001,27.27,34847,0.0,1.0
2025-11-13,27.05,27.197,26.981,27.19,44985,27.05,27.197,26.981,27.19,44985,0.0,1.0
2025-11-14,27.05,27.105,26.9,26.91,13651,27.05,27.105,26.9,26.91,13651,0.0,1.0
2025-11-17,26.86,27.08,26.8416,26.94,31073,26.86,27.08,26.8416,26.94,31073,0.0,1.0
2025-11-18,26.82,26.88,26.6601,26.87,24583,26.82,26.88,26.6601,26.87,24583,0.0,1.0
2025-11-19,26.85,26.9235,26.75,26.91,21287,26.85,26.9235,26.75,26.91,21287,0.0,1.0
2025-11-20,26.6037,27.14,26.6037,27.04,25852,26.6037,27.14,26.6037,27.04,25852,0.0,1.0
2025-11-21,26.74,26.88,26.56,26.59,34261,26.74,26.88,26.56,26.59,34261,0.0,1.0
2025-11-24,27.04,27.04,26.88,26.88,37477,27.04,27.04,26.88,26.88,37477,0.0,1.0
2025-11-25,27.175,27.1878,26.9597,27.0,56721,27.175,27.1878,26.9597,27.0,56721,0.0,1.0
2025-11-26,27.2773,27.32,27.1751,27.2,54136,27.2773,27.32,27.1751,27.2,54136,0.0,1.0