date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-16,19.7774,19.78,19.74,19.78,571,19.7774,19.78,19.74,19.78,571,0.0,1.0
2022-06-17,20.0526,20.0526,20.0526,20.0526,1,20.0526,20.0526,20.0526,20.0526,1,0.0,1.0
2022-06-21,20.4,20.44,20.4,20.44,200,20.4,20.44,20.4,20.44,200,0.0,1.0
2022-06-22,20.3838,20.53,20.3838,20.53,326,20.3838,20.53,20.3838,20.53,326,0.0,1.0
2022-06-23,20.5779,20.5779,20.5779,20.5779,326,20.5779,20.5779,20.5779,20.5779,326,0.0,1.0
2022-06-24,21.0625,21.0625,20.928,20.94,791,21.0625,21.0625,20.928,20.94,791,0.0,1.0
2022-06-27,20.9526,21.07,20.9526,21.07,946,20.9526,21.07,20.9526,21.07,946,0.0,1.0
2022-06-28,20.52,20.52,20.52,20.52,290,20.52,20.52,20.52,20.52,290,0.0,1.0
2022-06-29,20.542,20.542,20.51,20.51,411,20.542,20.542,20.51,20.51,411,0.0,1.0
2022-06-30,20.2985,20.46,20.2985,20.46,667,20.2985,20.46,20.2985,20.46,667,0.0,1.0
2022-07-01,20.442,20.442,20.24,20.24,864,20.442,20.442,20.24,20.24,864,0.0,1.0
2022-07-05,20.6907,20.6907,20.33,20.345,1411,20.6907,20.6907,20.33,20.345,1411,0.0,1.0
2022-07-06,20.7847,20.7847,20.7113,20.7113,3059,20.7847,20.7847,20.7113,20.7113,3059,0.0,1.0
2022-07-07,21.132,21.132,20.98,20.98,634,21.132,21.132,20.98,20.98,634,0.0,1.0
2022-07-08,21.1619,21.1619,21.09,21.09,739,21.1619,21.1619,21.09,21.09,739,0.0,1.0
2022-07-11,20.7999,20.909,20.7999,20.909,9483,20.7999,20.909,20.7999,20.909,9483,0.0,1.0
2022-07-12,20.6722,20.79,20.6722,20.79,304,20.6722,20.79,20.6722,20.79,304,0.0,1.0
2022-07-13,20.6691,20.78,20.6691,20.78,1366,20.6691,20.78,20.6691,20.78,1366,0.0,1.0
2022-07-14,20.694,20.694,20.69,20.69,150,20.694,20.694,20.69,20.69,150,0.0,1.0
2022-07-15,20.9657,20.97,20.93,20.93,1050,20.9657,20.97,20.93,20.93,1050,0.0,1.0
2022-07-18,20.83,20.83,20.821,20.821,486,20.83,20.83,20.821,20.821,486,0.0,1.0
2022-07-19,21.3008,21.32,21.24,21.24,705,21.3008,21.32,21.24,21.24,705,0.0,1.0
2022-07-20,21.5252,21.599,21.479,21.479,786,21.5252,21.599,21.479,21.479,786,0.0,1.0
2022-07-21,21.7252,21.7252,21.7252,21.7252,96,21.7252,21.7252,21.7252,21.7252,96,0.0,1.0
2022-07-22,21.4681,21.4681,21.4681,21.4681,162,21.4681,21.4681,21.4681,21.4681,162,0.0,1.0
2022-07-25,21.4025,21.4638,21.3957,21.3957,476,21.4025,21.4638,21.3957,21.3957,476,0.0,1.0
2022-07-26,21.1231,21.1231,21.1231,21.1231,129,21.1231,21.1231,21.1231,21.1231,129,0.0,1.0
2022-07-27,21.765,21.765,21.451,21.451,300,21.765,21.765,21.451,21.451,300,0.0,1.0
2022-07-28,21.8798,21.8876,21.8015,21.8015,246,21.8798,21.8876,21.8015,21.8015,246,0.0,1.0
2022-07-29,22.1625,22.18,22.13,22.13,718,22.1625,22.18,22.13,22.13,718,0.0,1.0
2022-08-01,22.1352,22.1352,22.1352,22.1352,22,22.1352,22.1352,22.1352,22.1352,22,0.0,1.0
2022-08-02,22.14,22.15,22.11,22.11,1547,22.14,22.15,22.11,22.11,1547,0.0,1.0
2022-08-03,22.52,22.52,22.5,22.5,300,22.52,22.52,22.5,22.5,300,0.0,1.0
2022-08-04,22.55,22.55,22.51,22.5212,871,22.55,22.55,22.51,22.5212,871,0.0,1.0
2022-08-05,22.4376,22.4376,22.33,22.435,688,22.4376,22.4376,22.33,22.435,688,0.0,1.0
2022-08-08,22.3745,22.4,22.335,22.4,295353,22.3745,22.4,22.335,22.4,295353,0.0,1.0
2022-08-09,22.2152,22.25,22.195,22.2218,18578,22.2152,22.25,22.195,22.2218,18578,0.0,1.0
2022-08-10,22.6254,22.64,22.5155,22.5155,1591,22.6254,22.64,22.5155,22.5155,1591,0.0,1.0
2022-08-11,22.5399,22.749,22.5112,22.74,4566,22.5399,22.749,22.5112,22.74,4566,0.0,1.0
2022-08-12,22.8018,22.8018,22.637,22.65,23510,22.8018,22.8018,22.637,22.65,23510,0.0,1.0
2022-08-15,22.9152,22.97,22.84,22.84,10116,22.9152,22.97,22.84,22.84,10116,0.0,1.0
2022-08-16,22.9005,22.9576,22.84,22.84,30572,22.9005,22.9576,22.84,22.84,30572,0.0,1.0
2022-08-17,22.7119,22.88,22.7119,22.759,6759,22.7119,22.88,22.7119,22.759,6759,0.0,1.0
2022-08-18,22.7816,22.86,22.6967,22.6967,10304,22.7816,22.86,22.6967,22.6967,10304,0.0,1.0
2022-08-19,22.5301,22.56,22.477,22.559,2260,22.5301,22.56,22.477,22.559,2260,0.0,1.0
2022-08-22,22.14,22.21,22.14,22.1801,11018,22.14,22.21,22.14,22.1801,11018,0.0,1.0
2022-08-23,22.1337,22.2,22.1337,22.1401,24704,22.1337,22.2,22.1337,22.1401,24704,0.0,1.0
2022-08-24,22.1934,22.24,22.1231,22.16,14763,22.1934,22.24,22.1231,22.16,14763,0.0,1.0
2022-08-25,22.433,22.46,22.2416,22.25,7794,22.433,22.46,22.2416,22.25,7794,0.0,1.0
2022-08-26,21.8374,22.46,21.8374,22.46,5642,21.8374,22.46,21.8374,22.46,5642,0.0,1.0
2022-08-29,21.6988,21.73,21.64,21.64,1242,21.6988,21.73,21.64,21.64,1242,0.0,1.0
2022-08-30,21.4864,21.605,21.4864,21.605,179,21.4864,21.605,21.4864,21.605,179,0.0,1.0
2022-08-31,21.47,21.7123,21.47,21.7123,14855,21.47,21.7123,21.47,21.7123,14855,0.0,1.0
2022-09-01,21.4115,21.4115,21.09,21.09,1025,21.4115,21.4115,21.09,21.09,1025,0.0,1.0
2022-09-02,21.1969,21.6335,21.12,21.6335,3267,21.1969,21.6335,21.12,21.6335,3267,0.0,1.0
2022-09-06,21.0902,21.1817,21.0902,21.1672,10178,21.0902,21.1817,21.0902,21.1672,10178,0.0,1.0
2022-09-07,21.4401,21.47,21.24,21.24,4233,21.4401,21.47,21.24,21.24,4233,0.0,1.0
2022-09-08,21.4907,21.4907,21.3499,21.41,1037,21.4907,21.4907,21.3499,21.41,1037,0.0,1.0
2022-09-09,21.8842,21.9,21.7078,21.7078,3329,21.8842,21.9,21.7078,21.7078,3329,0.0,1.0
2022-09-12,22.027,22.069,22.0,22.069,10846,22.027,22.069,22.0,22.069,10846,0.0,1.0
2022-09-13,21.1442,21.2,21.1442,21.181,993,21.1442,21.2,21.1442,21.181,993,0.0,1.0
2022-09-14,21.2556,21.32,21.11,21.11,2776,21.2556,21.32,21.11,21.11,2776,0.0,1.0
2022-09-15,21.0089,21.0089,21.0089,21.0089,60,21.0089,21.0089,21.0089,21.0089,60,0.0,1.0
2022-09-16,20.9131,20.9131,20.9131,20.9131,134,20.9131,20.9131,20.9131,20.9131,134,0.0,1.0
2022-09-19,21.0048,21.0048,20.92,20.92,23894,21.0048,21.0048,20.92,20.92,23894,0.0,1.0
2022-09-20,20.8813,20.93,20.88,20.919,9281,20.8813,20.93,20.88,20.919,9281,0.0,1.0
2022-09-21,20.6528,21.135,20.6528,20.9799,1620,20.6528,21.135,20.6528,20.9799,1620,0.0,1.0
2022-09-22,20.52,20.7,20.45,20.46,34003,20.52,20.7,20.45,20.46,34003,0.0,1.0
2022-09-23,20.1808,20.23,20.039,20.229,15109,20.1808,20.23,20.039,20.229,15109,0.0,1.0
2022-09-26,20.14,20.38,20.12,20.38,16833,20.14,20.38,20.12,20.38,16833,0.0,1.0
2022-09-27,20.1372,20.3101,20.01,20.3101,584,20.1372,20.3101,20.01,20.3101,584,0.0,1.0
2022-09-28,20.482,20.52,20.1,20.1,10215,20.482,20.52,20.1,20.1,10215,0.0,1.0
2022-09-29,20.07,20.07,19.97,19.97,11569,20.07,20.07,19.97,19.97,11569,0.0,1.0
2022-09-30,19.7724,19.94,19.7724,19.94,1811,19.7724,19.94,19.7724,19.94,1811,0.0,1.0
2022-10-03,20.1347,20.22,20.1347,20.19,1182,20.1347,20.22,20.1347,20.19,1182,0.0,1.0
2022-10-04,20.5856,20.619,20.4601,20.595,794,20.5856,20.619,20.4601,20.595,794,0.0,1.0
2022-10-05,20.5572,20.649,20.2539,20.2539,2809,20.5572,20.649,20.2539,20.2539,2809,0.0,1.0
2022-10-06,20.45,20.59,20.45,20.51,7815,20.45,20.59,20.45,20.51,7815,0.0,1.0
2022-10-07,19.8574,20.11,19.8437,20.1,5073,19.8574,20.11,19.8437,20.1,5073,0.0,1.0
2022-10-10,19.7243,19.77,19.71,19.7389,4837,19.7243,19.77,19.71,19.7389,4837,0.0,1.0
2022-10-11,19.55,19.65,19.4401,19.46,10527,19.55,19.65,19.4401,19.46,10527,0.0,1.0
2022-10-12,19.5257,19.58,19.4801,19.4801,6199,19.5257,19.58,19.4801,19.4801,6199,0.0,1.0
2022-10-13,19.8498,19.8498,19.776,19.776,502,19.8498,19.8498,19.776,19.776,502,0.0,1.0
2022-10-14,19.3871,19.48,19.3871,19.47,731,19.3871,19.48,19.3871,19.47,731,0.0,1.0
2022-10-17,19.91,19.92,19.8,19.81,7514,19.91,19.92,19.8,19.81,7514,0.0,1.0
2022-10-18,20.03,20.22,20.0,20.22,790,20.03,20.22,20.0,20.22,790,0.0,1.0
2022-10-19,19.98,20.06,19.87,19.95,3062,19.98,20.06,19.87,19.95,3062,0.0,1.0
2022-10-20,19.92,19.99,19.805,19.87,113343,19.92,19.99,19.805,19.87,113343,0.0,1.0
2022-10-21,20.28,20.28,19.81,19.81,6789,20.28,20.28,19.81,19.81,6789,0.0,1.0
2022-10-24,20.4,20.42,20.23,20.3,7405,20.4,20.42,20.23,20.3,7405,0.0,1.0
2022-10-25,20.6757,20.6757,20.51,20.51,2331,20.6757,20.6757,20.51,20.51,2331,0.0,1.0
2022-10-26,20.39,20.43,20.37,20.4,3689,20.39,20.43,20.37,20.4,3689,0.0,1.0
2022-10-27,20.12,20.4,20.1,20.36,15828,20.12,20.4,20.1,20.36,15828,0.0,1.0
2022-10-28,20.5717,20.5717,20.23,20.23,141,20.5717,20.5717,20.23,20.23,141,0.0,1.0
2022-10-31,20.43,20.4799,20.4,20.4185,6114,20.43,20.4799,20.4,20.4185,6114,0.0,1.0
2022-11-01,20.2754,20.281,20.26,20.26,713,20.2754,20.281,20.26,20.26,713,0.0,1.0
2022-11-02,19.7583,20.26,19.7583,20.26,7205,19.7583,20.26,19.7583,20.26,7205,0.0,1.0
2022-11-03,19.442,19.54,19.442,19.54,206,19.442,19.54,19.442,19.54,206,0.0,1.0
2022-11-04,19.6527,19.6527,19.4,19.505,4243,19.6527,19.6527,19.4,19.505,4243,0.0,1.0
2022-11-07,19.88,19.9,19.7,19.7279,15497,19.88,19.9,19.7,19.7279,15497,0.0,1.0
2022-11-08,19.99,20.13,19.9,20.12,6034,19.99,20.13,19.9,20.12,6034,0.0,1.0
2022-11-09,19.6198,19.89,19.6198,19.89,214,19.6198,19.89,19.6198,19.89,214,0.0,1.0
2022-11-10,20.7288,20.73,20.31,20.31,12200,20.7288,20.73,20.31,20.31,12200,0.0,1.0
2022-11-11,20.9822,21.0199,20.87,20.87,976,20.9822,21.0199,20.87,20.87,976,0.0,1.0
2022-11-14,20.851,21.03,20.851,20.87,12604,20.851,21.03,20.851,20.87,12604,0.0,1.0
2022-11-15,21.0442,21.1,21.04,21.04,1862,21.0442,21.1,21.04,21.04,1862,0.0,1.0
2022-11-16,20.89,20.91,20.87,20.879,5008,20.89,20.91,20.87,20.879,5008,0.0,1.0
2022-11-17,20.7915,20.89,20.7915,20.875,879,20.7915,20.89,20.7915,20.875,879,0.0,1.0
2022-11-18,20.8178,20.82,20.7999,20.8,2137,20.8178,20.82,20.7999,20.8,2137,0.0,1.0
2022-11-21,20.7002,20.74,20.7002,20.74,181,20.7002,20.74,20.7002,20.74,181,0.0,1.0
2022-11-22,20.95,20.95,20.71,20.71,8884,20.95,20.95,20.71,20.71,8884,0.0,1.0
2022-11-23,21.0588,21.0588,20.99,20.99,737,21.0588,21.0588,20.99,20.99,737,0.0,1.0
2022-11-25,20.98,20.98,20.98,20.98,737,20.98,20.98,20.98,20.98,737,0.0,1.0
2022-11-28,20.745,20.745,20.69,20.7439,970,20.745,20.745,20.69,20.7439,970,0.0,1.0
2022-11-29,20.6325,20.6799,20.6191,20.63,2935,20.6325,20.6799,20.6191,20.63,2935,0.0,1.0
2022-11-30,21.2933,21.2933,20.59,20.61,1858,21.2933,21.2933,20.59,20.61,1858,0.0,1.0
2022-12-01,21.3603,21.4,21.3001,21.4,2588,21.3603,21.4,21.3001,21.4,2588,0.0,1.0
2022-12-02,21.3013,21.3013,21.3013,21.3013,78,21.3013,21.3013,21.3013,21.3013,78,0.0,1.0
2022-12-05,21.0297,21.0297,21.0297,21.0297,129,21.0297,21.0297,21.0297,21.0297,129,0.0,1.0
2022-12-06,20.7191,20.76,20.61,20.7599,13161,20.7191,20.76,20.61,20.7599,13161,0.0,1.0
2022-12-07,20.6575,20.695,20.6575,20.6599,426,20.6575,20.695,20.6575,20.6599,426,0.0,1.0
2022-12-08,20.8327,20.845,20.7601,20.7907,7847,20.8327,20.845,20.7601,20.7907,7847,0.0,1.0
2022-12-09,20.7498,20.915,20.7498,20.85,3092,20.7498,20.915,20.7498,20.85,3092,0.0,1.0
2022-12-12,20.9161,20.9161,20.76,20.82,3162,20.9161,20.9161,20.76,20.82,3162,0.0,1.0
2022-12-13,21.1261,21.44,21.03,21.44,1679,21.1261,21.44,21.03,21.44,1679,0.0,1.0
2022-12-14,21.07,21.35,20.9798,21.219,26241,21.07,21.35,20.9798,21.219,26241,0.0,1.0
2022-12-15,20.4568,20.49,20.41,20.4701,9216,20.4568,20.49,20.41,20.4701,9216,0.0,1.0
2022-12-16,20.3454,20.3454,20.25,20.26,1214,20.3454,20.3454,20.25,20.26,1214,0.0,1.0
2022-12-19,20.1063,20.219,20.06,20.219,3406,20.1063,20.219,20.06,20.219,3406,0.0,1.0
2022-12-20,20.1025,20.18,20.08,20.0967,5048,20.1025,20.18,20.08,20.0967,5048,0.0,1.0
2022-12-21,20.3238,20.3599,20.3,20.3,927,20.3238,20.3599,20.3,20.3,927,0.0,1.0
2022-12-22,19.96,19.98,19.73,19.96,2761,19.96,19.98,19.73,19.96,2761,0.0,1.0
2022-12-23,19.9908,19.9908,19.915,19.99,2382,19.9908,19.9908,19.915,19.99,2382,0.0,1.0
2022-12-27,19.773,19.8601,19.7701,19.78,5326,19.773,19.8601,19.7701,19.78,5326,0.0,1.0
2022-12-28,19.5807,19.66,19.5807,19.66,13429,19.5807,19.66,19.5807,19.66,13429,0.0,1.0
2022-12-29,19.963,19.9799,19.963,19.9799,568,19.963,19.9799,19.963,19.9799,568,0.0,1.0
2022-12-30,19.925,19.925,19.7501,19.839,3442,19.925,19.925,19.7501,19.839,3442,0.0,1.0
2023-01-03,19.8468,19.8468,19.75,19.75,1883,19.8468,19.8468,19.75,19.75,1883,0.0,1.0
2023-01-04,19.8877,20.06,19.79,20.06,20241,19.8877,20.06,19.79,20.06,20241,0.0,1.0
2023-01-05,19.74,19.779,19.7052,19.779,1844,19.74,19.779,19.7052,19.779,1844,0.0,1.0
2023-01-06,20.07,20.159,20.07,20.0899,2158,20.07,20.159,20.07,20.0899,2158,0.0,1.0
2023-01-09,20.17,20.465,20.16,20.465,7835,20.17,20.465,20.16,20.465,7835,0.0,1.0
2023-01-10,20.3256,20.3256,20.1794,20.25,3319,20.3256,20.3256,20.1794,20.25,3319,0.0,1.0
2023-01-11,20.5931,20.5931,20.45,20.45,6880,20.5931,20.5931,20.45,20.45,6880,0.0,1.0
2023-01-12,20.6848,20.75,20.58,20.58,4407,20.6848,20.75,20.58,20.58,4407,0.0,1.0
2023-01-13,20.8137,20.8137,20.67,20.67,2624,20.8137,20.8137,20.67,20.67,2624,0.0,1.0
2023-01-17,20.8357,20.9099,20.8357,20.859,4386,20.8357,20.9099,20.8357,20.859,4386,0.0,1.0
2023-01-18,20.6577,21.0,20.6577,21.0,2011,20.6577,21.0,20.6577,21.0,2011,0.0,1.0
2023-01-19,20.5044,20.61,20.4401,20.4401,4131,20.5044,20.61,20.4401,20.4401,4131,0.0,1.0
2023-01-20,20.9333,20.9333,20.67,20.67,1204,20.9333,20.9333,20.67,20.67,1204,0.0,1.0
2023-01-23,21.2823,21.31,21.23,21.31,3945,21.2823,21.31,21.23,21.31,3945,0.0,1.0
2023-01-24,21.2525,21.3,21.25,21.25,9334,21.2525,21.3,21.25,21.25,9334,0.0,1.0
2023-01-25,21.2023,21.2023,21.2023,21.2023,52,21.2023,21.2023,21.2023,21.2023,52,0.0,1.0
2023-01-26,21.5048,21.5048,21.33,21.385,1077,21.5048,21.5048,21.33,21.385,1077,0.0,1.0
2023-01-27,21.6798,21.779,21.6175,21.6175,949,21.6798,21.779,21.6175,21.6175,949,0.0,1.0
2023-01-30,21.341,21.4211,21.341,21.4211,2349,21.341,21.4211,21.341,21.4211,2349,0.0,1.0
2023-01-31,21.5609,21.5609,21.4789,21.492,2759,21.5609,21.5609,21.4789,21.492,2759,0.0,1.0
2023-02-01,21.917,21.917,21.549,21.549,1861,21.917,21.917,21.549,21.549,1861,0.0,1.0
2023-02-02,22.3575,22.3575,22.3301,22.3301,499,22.3575,22.3575,22.3301,22.3301,499,0.0,1.0
2023-02-03,22.1435,22.398,22.1173,22.2801,4459,22.1435,22.398,22.1173,22.2801,4459,0.0,1.0
2023-02-06,21.995,22.07,21.9923,21.9962,7392,21.995,22.07,21.9923,21.9962,7392,0.0,1.0
2023-02-07,22.34,22.37,22.02,22.06,4285,22.34,22.37,22.02,22.06,4285,0.0,1.0
2023-02-08,22.0333,22.34,22.0233,22.34,5541,22.0333,22.34,22.0233,22.34,5541,0.0,1.0
2023-02-09,21.938,22.15,21.86,22.15,10882,21.938,22.15,21.86,22.15,10882,0.0,1.0
2023-02-10,21.858,21.866,21.742,21.84,9917,21.858,21.866,21.742,21.84,9917,0.0,1.0
2023-02-13,22.08,22.08,21.94,21.94,16845,22.08,22.08,21.94,21.94,16845,0.0,1.0
2023-02-14,22.22,22.376,21.9563,22.2399,15522,22.22,22.376,21.9563,22.2399,15522,0.0,1.0
2023-02-15,22.33,22.33,22.16,22.16,6331,22.33,22.33,22.16,22.16,6331,0.0,1.0
2023-02-16,22.07,22.29,22.07,22.2367,10629,22.07,22.29,22.07,22.2367,10629,0.0,1.0
2023-02-17,21.931,21.98,21.84,21.98,78062,21.931,21.98,21.84,21.98,78062,0.0,1.0
2023-02-21,21.5666,21.665,21.5666,21.665,3062,21.5666,21.665,21.5666,21.665,3062,0.0,1.0
2023-02-22,21.5447,21.65,21.5301,21.5301,1826,21.5447,21.65,21.5301,21.5301,1826,0.0,1.0
2023-02-23,21.7314,21.7314,21.68,21.68,477,21.7314,21.7314,21.68,21.68,477,0.0,1.0
2023-02-24,21.4461,21.4461,21.4461,21.4461,8,21.4461,21.4461,21.4461,21.4461,8,0.0,1.0
2023-02-27,21.5666,21.615,21.5666,21.6,882,21.5666,21.615,21.5666,21.6,882,0.0,1.0
2023-02-28,21.5887,21.5887,21.5887,21.5887,7,21.5887,21.5887,21.5887,21.5887,7,0.0,1.0
2023-03-01,21.4159,21.4159,21.4159,21.4159,39,21.4159,21.4159,21.4159,21.4159,39,0.0,1.0
2023-03-02,21.5633,21.5633,21.34,21.3699,1225,21.5633,21.5633,21.34,21.3699,1225,0.0,1.0
2023-03-03,21.92,21.92,21.8683,21.8683,829,21.92,21.92,21.8683,21.8683,829,0.0,1.0
2023-03-06,21.9177,22.095,21.9177,22.0019,3256,21.9177,22.095,21.9177,22.0019,3256,0.0,1.0
2023-03-07,21.7208,21.7227,21.7208,21.7227,267,21.7208,21.7227,21.7208,21.7227,267,0.0,1.0
2023-03-08,21.7964,21.81,21.72,21.72,3236,21.7964,21.81,21.72,21.72,3236,0.0,1.0
2023-03-09,21.5148,21.88,21.5,21.88,1215,21.5148,21.88,21.5,21.88,1215,0.0,1.0
2023-03-10,21.2589,21.58,21.25,21.58,1463,21.2589,21.58,21.25,21.58,1463,0.0,1.0
2023-03-13,21.433,21.539,21.433,21.48,1786,21.433,21.539,21.433,21.48,1786,0.0,1.0
2023-03-14,21.7679,21.7837,21.65,21.7837,2113,21.7679,21.7837,21.65,21.7837,2113,0.0,1.0
2023-03-15,21.819,21.84,21.6501,21.6501,2646,21.819,21.84,21.6501,21.6501,2646,0.0,1.0
2023-03-16,22.29,22.29,21.93,21.93,1771,22.29,22.29,21.93,21.93,1771,0.0,1.0
2023-03-17,22.2111,22.38,22.2,22.38,4875,22.2111,22.38,22.2,22.38,4875,0.0,1.0
2023-03-20,22.265,22.265,22.1457,22.165,755,22.265,22.265,22.1457,22.165,755,0.0,1.0
2023-03-21,22.4876,22.4876,22.32,22.32,671,22.4876,22.4876,22.32,22.32,671,0.0,1.0
2023-03-22,22.3258,22.55,22.3258,22.55,461,22.3258,22.55,22.3258,22.55,461,0.0,1.0
2023-03-23,22.4726,22.66,22.32,22.55,10675,22.4726,22.66,22.32,22.55,10675,0.0,1.0
2023-03-24,22.4875,22.51,22.39,22.51,3780,22.4875,22.51,22.39,22.51,3780,0.0,1.0
2023-03-27,22.4188,22.48,22.4,22.4,173026,22.4188,22.48,22.4,22.4,173026,0.0,1.0
2023-03-28,22.38,22.38,22.2625,22.3499,5789,22.38,22.38,22.2625,22.3499,5789,0.0,1.0
2023-03-29,22.645,22.645,22.58,22.58,8991,22.645,22.645,22.58,22.58,8991,0.0,1.0
2023-03-30,22.79,22.79,22.6935,22.78,2996,22.79,22.79,22.6935,22.78,2996,0.0,1.0
2023-03-31,23.0371,23.06,22.82,22.83,236575,23.0371,23.06,22.82,22.83,236575,0.0,1.0
2023-04-03,22.9793,23.0,22.865,22.95,86035,22.9793,23.0,22.865,22.95,86035,0.0,1.0
2023-04-04,22.9104,23.05,22.88,23.05,32971,22.9104,23.05,22.88,23.05,32971,0.0,1.0
2023-04-05,22.7917,22.95,22.72,22.95,30361,22.7917,22.95,22.72,22.95,30361,0.0,1.0
2023-04-06,22.9041,22.95,22.745,22.77,31990,22.9041,22.95,22.745,22.77,31990,0.0,1.0
2023-04-10,22.9,22.92,22.7,22.81,58337,22.9,22.92,22.7,22.81,58337,0.0,1.0
2023-04-11,22.83,22.96,22.79,22.95,78625,22.83,22.96,22.79,22.95,78625,0.0,1.0
2023-04-12,22.6707,22.95,22.6707,22.95,7896,22.6707,22.95,22.6707,22.95,7896,0.0,1.0
2023-04-13,22.9657,23.06,22.85,22.85,1580,22.9657,23.06,22.85,22.85,1580,0.0,1.0
2023-04-14,22.9502,23.0,22.8403,22.99,4199,22.9502,23.0,22.8403,22.99,4199,0.0,1.0
2023-04-17,22.9802,22.9802,22.845,22.89,6798,22.9802,22.9802,22.845,22.89,6798,0.0,1.0
2023-04-18,22.9916,23.05,22.9709,23.05,5761,22.9916,23.05,22.9709,23.05,5761,0.0,1.0
2023-04-19,23.03,23.04,22.81,22.81,18663,23.03,23.04,22.81,22.81,18663,0.0,1.0
2023-04-20,22.8661,23.049,22.8661,22.92,6097,22.8661,23.049,22.8661,22.92,6097,0.0,1.0
2023-04-21,22.8936,22.94,22.81,22.81,2179,22.8936,22.94,22.81,22.81,2179,0.0,1.0
2023-04-24,22.862,22.87,22.76,22.77,13876,22.862,22.87,22.76,22.77,13876,0.0,1.0
2023-04-25,22.5852,22.86,22.5852,22.86,9806,22.5852,22.86,22.5852,22.86,9806,0.0,1.0
2023-04-26,22.6779,22.72,22.6779,22.72,4615,22.6779,22.72,22.6779,22.72,4615,0.0,1.0
2023-04-27,23.129,23.129,22.8909,22.9,9357,23.129,23.129,22.8909,22.9,9357,0.0,1.0
2023-04-28,23.1981,23.199,23.06,23.18,33938,23.1981,23.199,23.06,23.18,33938,0.0,1.0
2023-05-01,23.24,23.28,23.18,23.2299,6226,23.24,23.28,23.18,23.2299,6226,0.0,1.0
2023-05-02,23.0686,23.09,22.9701,22.9901,12934,23.0686,23.09,22.9701,22.9901,12934,0.0,1.0
2023-05-03,22.9668,23.1999,22.93,23.15,32775,22.9668,23.1999,22.93,23.15,32775,0.0,1.0
2023-05-04,22.8943,22.975,22.821,22.88,107171,22.8943,22.975,22.821,22.88,107171,0.0,1.0
2023-05-05,23.248,23.3,23.14,23.14,3514,23.248,23.3,23.14,23.14,3514,0.0,1.0
2023-05-08,23.2929,23.32,23.23,23.231,229306,23.2929,23.32,23.23,23.231,229306,0.0,1.0
2023-05-09,23.1926,23.24,23.1601,23.24,4751,23.1926,23.24,23.1601,23.24,4751,0.0,1.0
2023-05-10,23.3619,23.4,23.2521,23.325,7417,23.3619,23.4,23.2521,23.325,7417,0.0,1.0
2023-05-11,23.4243,23.46,23.395,23.4198,7773,23.4243,23.46,23.395,23.4198,7773,0.0,1.0
2023-05-12,23.3734,23.3734,23.2704,23.33,1380,23.3734,23.3734,23.2704,23.33,1380,0.0,1.0
2023-05-15,23.4657,23.4728,23.4657,23.4728,436,23.4657,23.4728,23.4657,23.4728,436,0.0,1.0
2023-05-16,23.5042,23.5999,23.4901,23.53,25328,23.5042,23.5999,23.4901,23.53,25328,0.0,1.0
2023-05-17,23.7001,23.7001,23.48,23.48,763879,23.7001,23.7001,23.48,23.48,763879,0.0,1.0
2023-05-18,23.96,23.96,23.7758,23.7758,10908,23.96,23.96,23.7758,23.7758,10908,0.0,1.0
2023-05-19,23.9148,24.11,23.8837,24.06,24848,23.9148,24.11,23.8837,24.06,24848,0.0,1.0
2023-05-22,23.9605,24.02,23.901,23.999,456725,23.9605,24.02,23.901,23.999,456725,0.0,1.0
2023-05-23,23.7951,23.935,23.76,23.935,7007,23.7951,23.935,23.76,23.935,7007,0.0,1.0
2023-05-24,23.6859,23.759,23.64,23.66,80299,23.6859,23.759,23.64,23.66,80299,0.0,1.0
2023-05-25,23.9956,24.06,23.9528,24.06,71854,23.9956,24.06,23.9528,24.06,71854,0.0,1.0
2023-05-26,24.27,24.36,24.2002,24.24,16820,24.27,24.36,24.2002,24.24,16820,0.0,1.0
2023-05-30,24.286,24.43,24.27,24.43,34177,24.286,24.43,24.27,24.43,34177,0.0,1.0
2023-05-31,24.267,24.58,24.1901,24.55,9634,24.267,24.58,24.1901,24.55,9634,0.0,1.0
2023-06-01,24.4103,24.45,24.25,24.33,192500,24.4103,24.45,24.25,24.33,192500,0.0,1.0
2023-06-02,24.5153,24.54,24.45,24.52,28696,24.5153,24.54,24.45,24.52,28696,0.0,1.0
2023-06-05,24.52,24.82,24.5,24.5,230300,24.52,24.82,24.5,24.5,230300,0.0,1.0
2023-06-06,24.5754,24.65,24.44,24.44,81078,24.5754,24.65,24.44,24.44,81078,0.0,1.0
2023-06-07,24.4258,24.74,24.42,24.63,48752,24.4258,24.74,24.42,24.63,48752,0.0,1.0
2023-06-08,24.58,24.73,24.455,24.49,59874,24.58,24.73,24.455,24.49,59874,0.0,1.0
2023-06-09,24.63,24.67,24.53,24.53,33463,24.63,24.67,24.53,24.53,33463,0.0,1.0
2023-06-12,24.74,24.8,24.58,24.659,104961,24.74,24.8,24.58,24.659,104961,0.0,1.0
2023-06-13,24.8,24.9899,24.73,24.88,117873,24.8,24.9899,24.73,24.88,117873,0.0,1.0
2023-06-14,24.8069,24.9,24.73,24.84,43567,24.8069,24.9,24.73,24.84,43567,0.0,1.0
2023-06-15,24.92,25.0,24.84,24.86,30380,24.92,25.0,24.84,24.86,30380,0.0,1.0
2023-06-16,24.89,25.005,24.8501,24.92,29724,24.89,25.005,24.8501,24.92,29724,0.0,1.0
2023-06-20,24.8404,24.87,24.78,24.86,32082,24.8404,24.87,24.78,24.86,32082,0.0,1.0
2023-06-21,24.67,24.89,24.67,24.89,28452,24.67,24.89,24.67,24.89,28452,0.0,1.0
2023-06-22,24.8454,24.86,24.7197,24.739,34451,24.8454,24.86,24.7197,24.739,34451,0.0,1.0
2023-06-23,24.7839,24.855,24.72,24.8,256116,24.7839,24.855,24.72,24.8,256116,0.0,1.0
2023-06-26,24.67,24.85,24.601,24.8,28055,24.67,24.85,24.601,24.8,28055,0.0,1.0
2023-06-27,24.86,24.879,24.671,24.72,30384,24.86,24.879,24.671,24.72,30384,0.0,1.0
2023-06-28,24.8481,24.92,24.829,24.84,21322,24.8481,24.92,24.829,24.84,21322,0.0,1.0
2023-06-29,24.86,24.869,24.7501,24.85,23702,24.86,24.869,24.7501,24.85,23702,0.0,1.0
2023-06-30,25.0304,25.06,24.9,24.9,134462,25.0304,25.06,24.9,24.9,134462,0.0,1.0
2023-07-03,25.045,25.08,25.03,25.079,17929,25.045,25.08,25.03,25.079,17929,0.0,1.0
2023-07-05,25.0502,25.1,25.01,25.06,200533,25.0502,25.1,25.01,25.06,200533,0.0,1.0
2023-07-06,24.9404,24.989,24.84,24.98,336301,24.9404,24.989,24.84,24.98,336301,0.0,1.0
2023-07-07,24.925,25.06,24.91,24.989,40961,24.925,25.06,24.91,24.989,40961,0.0,1.0
2023-07-10,24.9699,24.97,24.89,24.9004,28989,24.9699,24.97,24.89,24.9004,28989,0.0,1.0
2023-07-11,25.05,25.05,24.891,25.02,251692,25.05,25.05,24.891,25.02,251692,0.0,1.0
2023-07-12,25.2,25.22,25.11,25.2,91044,25.2,25.22,25.11,25.2,91044,0.0,1.0
2023-07-13,25.345,25.35,25.19,25.19,27040,25.345,25.35,25.19,25.19,27040,0.0,1.0
2023-07-14,25.2958,25.41,25.295,25.41,42285,25.2958,25.41,25.295,25.41,42285,0.0,1.0
2023-07-17,25.45,25.4599,25.3203,25.39,22056,25.45,25.4599,25.3203,25.39,22056,0.0,1.0
2023-07-18,25.52,25.675,25.3691,25.3809,63058,25.52,25.675,25.3691,25.3809,63058,0.0,1.0
2023-07-19,25.49,25.595,25.46,25.56,66810,25.49,25.595,25.46,25.56,66810,0.0,1.0
2023-07-20,25.3041,25.47,25.26,25.46,33887,25.3041,25.47,25.26,25.46,33887,0.0,1.0
2023-07-21,25.278,25.39,25.27,25.39,18089,25.278,25.39,25.27,25.39,18089,0.0,1.0
2023-07-24,25.24,25.35,25.24,25.2999,27192,25.24,25.35,25.24,25.2999,27192,0.0,1.0
2023-07-25,25.33,25.46,25.29,25.38,46534,25.33,25.46,25.29,25.38,46534,0.0,1.0
2023-07-26,25.38,25.4,25.285,25.39,29373,25.38,25.4,25.285,25.39,29373,0.0,1.0
2023-07-27,25.33,25.52,25.285,25.52,27515,25.33,25.52,25.285,25.52,27515,0.0,1.0
2023-07-28,25.5099,25.52,25.43,25.49,29911,25.5099,25.52,25.43,25.49,29911,0.0,1.0
2023-07-31,25.51,25.55,25.4408,25.55,22130,25.51,25.55,25.4408,25.55,22130,0.0,1.0
2023-08-01,25.51,25.51,25.41,25.51,38617,25.51,25.51,25.41,25.51,38617,0.0,1.0
2023-08-02,25.19,25.43,25.19,25.43,70477,25.19,25.43,25.19,25.43,70477,0.0,1.0
2023-08-03,25.19,25.3,25.1363,25.23,92352,25.19,25.3,25.1363,25.23,92352,0.0,1.0
2023-08-04,25.2,25.3799,25.15,25.34,200071,25.2,25.3799,25.15,25.34,200071,0.0,1.0
2023-08-07,25.2789,25.31,25.19,25.26,136163,25.2789,25.31,25.19,25.26,136163,0.0,1.0
2023-08-08,25.23,25.25,25.07,25.25,63824,25.23,25.25,25.07,25.25,63824,0.0,1.0
2023-08-09,25.15,25.24,25.0704,25.24,23747,25.15,25.24,25.0704,25.24,23747,0.0,1.0
2023-08-10,25.1351,25.319,25.095,25.23,56209,25.1351,25.319,25.095,25.23,56209,0.0,1.0
2023-08-11,25.11,25.359,25.035,25.13,99987,25.11,25.359,25.035,25.13,99987,0.0,1.0
2023-08-14,25.23,25.23,25.07,25.17,18262,25.23,25.23,25.07,25.17,18262,0.0,1.0
2023-08-15,25.0792,25.23,25.0792,25.23,52001,25.0792,25.23,25.0792,25.23,52001,0.0,1.0
2023-08-16,25.0,25.15,24.9902,25.13,42324,25.0,25.15,24.9902,25.13,42324,0.0,1.0
2023-08-17,24.8001,24.98,24.8001,24.95,566906,24.8001,24.98,24.8001,24.95,566906,0.0,1.0
2023-08-18,24.84,24.89,24.6953,24.82,28852,24.84,24.89,24.6953,24.82,28852,0.0,1.0
2023-08-21,25.0425,25.0681,24.84,24.8864,26193,25.0425,25.0681,24.84,24.8864,26193,0.0,1.0
2023-08-22,25.05,25.18,24.97,25.18,29617,25.05,25.18,24.97,25.18,29617,0.0,1.0
2023-08-23,25.24,25.265,25.01,25.01,118963,25.24,25.265,25.01,25.01,118963,0.0,1.0
2023-08-24,24.9875,25.2775,24.94,25.2775,38593,24.9875,25.2775,24.94,25.2775,38593,0.0,1.0
2023-08-25,25.06,25.13,24.84,24.94,126810,25.06,25.13,24.84,24.94,126810,0.0,1.0
2023-08-28,25.2,25.23,25.09,25.11,411962,25.2,25.23,25.09,25.11,411962,0.0,1.0
2023-08-29,25.4001,25.47,25.205,25.205,28371,25.4001,25.47,25.205,25.205,28371,0.0,1.0
2023-08-30,25.53,25.69,25.4394,25.48,168296,25.53,25.69,25.4394,25.48,168296,0.0,1.0
2023-08-31,25.52,25.58,25.5,25.53,65267,25.52,25.58,25.5,25.53,65267,0.0,1.0
2023-09-01,25.57,25.57,25.5,25.54,42324,25.57,25.57,25.5,25.54,42324,0.0,1.0
2023-09-05,25.58,25.6,25.5067,25.57,104409,25.58,25.6,25.5067,25.57,104409,0.0,1.0
2023-09-06,25.51,25.55,25.41,25.48,428702,25.51,25.55,25.41,25.48,428702,0.0,1.0
2023-09-07,25.46,25.519,25.3288,25.42,109597,25.46,25.519,25.3288,25.42,109597,0.0,1.0
2023-09-08,25.49,25.63,25.43,25.441,78627,25.49,25.63,25.43,25.441,78627,0.0,1.0
2023-09-11,25.61,25.75,25.49,25.6,52851,25.61,25.75,25.49,25.6,52851,0.0,1.0
2023-09-12,25.49,25.59,25.46,25.59,43873,25.49,25.59,25.46,25.59,43873,0.0,1.0
2023-09-13,25.57,25.63,25.47,25.56,77823,25.57,25.63,25.47,25.56,77823,0.0,1.0
2023-09-14,25.67,25.71,25.555,25.64,163446,25.67,25.71,25.555,25.64,163446,0.0,1.0
2023-09-15,25.53,25.67,25.47,25.67,138837,25.53,25.67,25.47,25.67,138837,0.0,1.0
2023-09-18,25.55,25.59,25.467,25.51,147163,25.55,25.59,25.467,25.51,147163,0.0,1.0
2023-09-19,25.53,25.59,25.3701,25.51,92233,25.53,25.59,25.3701,25.51,92233,0.0,1.0
2023-09-20,25.36,25.58,25.31,25.58,67559,25.36,25.58,25.31,25.58,67559,0.0,1.0
2023-09-21,25.09,25.2,25.07,25.175,57446,25.09,25.2,25.07,25.175,57446,0.0,1.0
2023-09-22,25.11,25.24,25.06,25.2,116743,25.11,25.24,25.06,25.2,116743,0.0,1.0
2023-09-25,25.15,25.19,24.97,24.97,72131,25.15,25.19,24.97,24.97,72131,0.0,1.0
2023-09-26,24.96,25.09,24.89,24.99,50881,24.96,25.09,24.89,24.99,50881,0.0,1.0
2023-09-27,24.99,25.04,24.79,25.04,23198,24.99,25.04,24.79,25.04,23198,0.0,1.0
2023-09-28,25.14,25.16,24.8781,24.97,63283,25.14,25.16,24.8781,24.97,63283,0.0,1.0
2023-09-29,25.16,25.28,25.0617,25.28,61838,25.16,25.28,25.0617,25.28,61838,0.0,1.0
2023-10-02,25.25,25.2979,25.09,25.19,172873,25.25,25.2979,25.09,25.19,172873,0.0,1.0
2023-10-03,25.0,25.21,24.8976,25.09,74632,25.0,25.21,24.8976,25.09,74632,0.0,1.0
2023-10-04,25.13,25.21,24.9964,25.07,82164,25.13,25.21,24.9964,25.07,82164,0.0,1.0
2023-10-05,25.1,25.2,24.96,25.2,141546,25.1,25.2,24.96,25.2,141546,0.0,1.0
2023-10-06,25.3,25.43,25.02,25.07,414756,25.3,25.43,25.02,25.07,414756,0.0,1.0
2023-10-09,25.44,25.46,25.2101,25.2101,66575,25.44,25.46,25.2101,25.2101,66575,0.0,1.0
2023-10-10,25.53,25.61,25.4284,25.49,183940,25.53,25.61,25.4284,25.49,183940,0.0,1.0
2023-10-11,25.56,25.64,25.48,25.61,60111,25.56,25.64,25.48,25.61,60111,0.0,1.0
2023-10-12,25.59,25.71,25.4757,25.66,80369,25.59,25.71,25.4757,25.66,80369,0.0,1.0
2023-10-13,25.36,25.66,25.34,25.66,146776,25.36,25.66,25.34,25.66,146776,0.0,1.0
2023-10-16,25.6,25.6199,25.5009,25.51,51642,25.6,25.6199,25.5009,25.51,51642,0.0,1.0
2023-10-17,25.55,25.5999,25.3676,25.44,135910,25.55,25.5999,25.3676,25.44,135910,0.0,1.0
2023-10-18,25.35,25.5,25.32,25.49,228024,25.35,25.5,25.32,25.49,228024,0.0,1.0
2023-10-19,25.16,25.43,25.16,25.39,41887,25.16,25.43,25.16,25.39,41887,0.0,1.0
2023-10-20,25.06,25.26,25.04,25.26,101543,25.06,25.26,25.04,25.26,101543,0.0,1.0
2023-10-23,25.13,25.24,24.89,25.0,155233,25.13,25.24,24.89,25.0,155233,0.0,1.0
2023-10-24,25.26,25.27,25.0994,25.21,42511,25.26,25.27,25.0994,25.21,42511,0.0,1.0
2023-10-25,24.94,25.19,24.8601,25.19,149049,24.94,25.19,24.8601,25.19,149049,0.0,1.0
2023-10-26,24.64,24.86,24.5285,24.86,45505,24.64,24.86,24.5285,24.86,45505,0.0,1.0
2023-10-27,24.72,24.86,24.61,24.79,87851,24.72,24.86,24.61,24.79,87851,0.0,1.0
2023-10-30,24.905,24.95,24.75,24.8932,59935,24.905,24.95,24.75,24.8932,59935,0.0,1.0
2023-10-31,25.0,25.0,24.7503,24.93,393660,25.0,25.0,24.7503,24.93,393660,0.0,1.0
2023-11-01,25.275,25.28,25.0367,25.05,306683,25.275,25.28,25.0367,25.05,306683,0.0,1.0
2023-11-02,25.5,25.51,25.36,25.46,250313,25.5,25.51,25.36,25.46,250313,0.0,1.0
2023-11-03,25.68,25.7099,25.49,25.49,189479,25.68,25.7099,25.49,25.49,189479,0.0,1.0
2023-11-06,25.76,25.76,25.62,25.62,209603,25.76,25.76,25.62,25.62,209603,0.0,1.0
2023-11-07,25.8685,25.92,25.7201,25.77,186968,25.8685,25.92,25.7201,25.77,186968,0.0,1.0
2023-11-08,25.89,26.08,25.775,25.88,41786,25.89,26.08,25.775,25.88,41786,0.0,1.0
2023-11-09,25.69,25.94,25.69,25.94,73600,25.69,25.94,25.69,25.94,73600,0.0,1.0
2023-11-10,25.97,26.04,25.81,25.83,167685,25.97,26.04,25.81,25.83,167685,0.0,1.0
2023-11-13,25.99,26.0295,25.8906,26.02,40904,25.99,26.0295,25.8906,26.02,40904,0.0,1.0
2023-11-14,26.25,26.28,26.1729,26.24,43589,26.25,26.28,26.1729,26.24,43589,0.0,1.0
2023-11-15,26.28,26.34,26.2022,26.33,545013,26.28,26.34,26.2022,26.33,545013,0.0,1.0
2023-11-16,26.28,26.41,26.1512,26.41,135356,26.28,26.41,26.1512,26.41,135356,0.0,1.0
2023-11-17,26.29,26.3,26.2,26.3,69629,26.29,26.3,26.2,26.3,69629,0.0,1.0
2023-11-20,26.395,26.42,26.23,26.23,140994,26.395,26.42,26.23,26.23,140994,0.0,1.0
2023-11-21,26.36,26.42,26.28,26.42,87743,26.36,26.42,26.28,26.42,87743,0.0,1.0
2023-11-22,26.39,26.52,26.3554,26.52,72363,26.39,26.52,26.3554,26.52,72363,0.0,1.0
2023-11-24,26.42,26.43,26.37,26.43,13088,26.42,26.43,26.37,26.43,13088,0.0,1.0
2023-11-27,26.42,26.44,26.3724,26.44,74313,26.42,26.44,26.3724,26.44,74313,0.0,1.0
2023-11-28,26.46,26.49,26.37,26.43,440956,26.46,26.49,26.37,26.43,440956,0.0,1.0
2023-11-29,26.44,26.65,26.4,26.53,80642,26.44,26.65,26.4,26.53,80642,0.0,1.0
2023-11-30,26.4092,26.46,26.3,26.46,56840,26.4092,26.46,26.3,26.46,56840,0.0,1.0
2023-12-01,26.47,26.53,26.3246,26.41,178017,26.47,26.53,26.3246,26.41,178017,0.0,1.0
2023-12-04,26.38,26.38,26.25,26.36,140065,26.38,26.38,26.25,26.36,140065,0.0,1.0
2023-12-05,26.35,26.42,26.3,26.32,139852,26.35,26.42,26.3,26.32,139852,0.0,1.0
2023-12-06,26.33,26.51,26.29,26.51,336320,26.33,26.51,26.29,26.51,336320,0.0,1.0
2023-12-07,26.42,26.48,26.355,26.42,67049,26.42,26.48,26.355,26.42,67049,0.0,1.0
2023-12-08,26.48,26.55,26.36,26.36,86331,26.48,26.55,26.36,26.36,86331,0.0,1.0
2023-12-11,26.64,26.64,26.5016,26.53,80087,26.64,26.64,26.5016,26.53,80087,0.0,1.0
2023-12-12,26.67,26.7799,26.599,26.63,70122,26.67,26.7799,26.599,26.63,70122,0.0,1.0
2023-12-13,26.84,27.005,26.66,26.74,168750,26.84,27.005,26.66,26.74,168750,0.0,1.0
2023-12-14,26.79,26.945,26.73,26.85,236381,26.79,26.945,26.73,26.85,236381,0.0,1.0
2023-12-15,26.88,26.9,26.78,26.86,136673,26.88,26.9,26.78,26.86,136673,0.0,1.0
2023-12-18,26.96,26.97,26.8409,26.88,81164,26.96,26.97,26.8409,26.88,81164,0.0,1.0
2023-12-19,27.0,27.0,26.92,26.98,210899,27.0,27.0,26.92,26.98,210899,0.0,1.0
2023-12-20,26.81,27.24,26.785,26.97,157693,26.81,27.24,26.785,26.97,157693,0.0,1.0
2023-12-21,26.95,26.955,26.8,26.95,64514,26.95,26.955,26.8,26.95,64514,0.0,1.0
2023-12-22,26.98,27.2,26.8996,27.03,151815,26.98,27.2,26.8996,27.03,151815,0.0,1.0
2023-12-26,27.07,27.1,26.965,27.04,99733,27.07,27.1,26.965,27.04,99733,0.0,1.0
2023-12-27,27.06,27.64,26.5401,27.64,106518,27.06,27.64,26.5401,27.64,106518,0.0,1.0
2023-12-28,27.11,27.26,27.04,27.16,67804,27.11,27.26,27.04,27.16,67804,0.0,1.0
2023-12-29,27.0,27.25,26.95,27.25,155634,27.0,27.25,26.95,27.25,155634,0.0,1.0
2024-01-02,26.8,26.98,26.7407,26.97,159467,26.8,26.98,26.7407,26.97,159467,0.0,1.0
2024-01-03,26.71,26.7899,26.6739,26.77,190670,26.71,26.7899,26.6739,26.77,190670,0.0,1.0
2024-01-04,26.6,26.77,26.6,26.64,543133,26.6,26.77,26.6,26.64,543133,0.0,1.0
2024-01-05,26.68,26.7782,26.6,26.76,78363,26.68,26.7782,26.6,26.76,78363,0.0,1.0
2024-01-08,26.895,26.97,26.7217,26.74,170442,26.895,26.97,26.7217,26.74,170442,0.0,1.0
2024-01-09,27.01,27.0399,26.8381,26.91,106513,27.01,27.0399,26.8381,26.91,106513,0.0,1.0
2024-01-10,27.1,27.13,26.97,27.03,226538,27.1,27.13,26.97,27.03,226538,0.0,1.0
2024-01-11,27.12,27.17,26.89,27.17,77866,27.12,27.17,26.89,27.17,77866,0.0,1.0
2024-01-12,27.17,27.22,27.07,27.22,121636,27.17,27.22,27.07,27.22,121636,0.0,1.0
2024-01-16,27.14,27.1798,27.0,27.15,90110,27.14,27.1798,27.0,27.15,90110,0.0,1.0
2024-01-17,27.07,27.09,26.8795,27.09,190262,27.07,27.09,26.8795,27.09,190262,0.0,1.0
2024-01-18,27.25,27.27,27.1121,27.21,223834,27.25,27.27,27.1121,27.21,223834,0.0,1.0
2024-01-19,27.48,27.49,27.28,27.36,243781,27.48,27.49,27.28,27.36,243781,0.0,1.0
2024-01-22,27.5,27.63,27.41,27.59,363361,27.5,27.63,27.41,27.59,363361,0.0,1.0
2024-01-23,27.57,27.5785,27.43,27.56,132854,27.57,27.5785,27.43,27.56,132854,0.0,1.0
2024-01-24,27.63,27.78,27.56,27.7,107375,27.63,27.78,27.56,27.7,107375,0.0,1.0
2024-01-25,27.61,27.775,27.528,27.71,572190,27.61,27.775,27.528,27.71,572190,0.0,1.0
2024-01-26,27.56,27.635,27.5,27.6,629942,27.56,27.635,27.5,27.6,629942,0.0,1.0
2024-01-29,27.68,27.69,27.51,27.62,176576,27.68,27.69,27.51,27.62,176576,0.0,1.0
2024-01-30,27.6,27.68,27.51,27.67,249382,27.6,27.68,27.51,27.67,249382,0.0,1.0
2024-01-31,27.4,27.58,27.33,27.42,81954,27.4,27.58,27.33,27.42,81954,0.0,1.0
2024-02-01,27.53,27.94,27.345,27.94,145814,27.53,27.94,27.345,27.94,145814,0.0,1.0
2024-02-02,27.7,27.755,27.5436,27.62,123202,27.7,27.755,27.5436,27.62,123202,0.0,1.0
2024-02-05,27.7059,27.75,27.59,27.75,265072,27.7059,27.75,27.59,27.75,265072,0.0,1.0
2024-02-06,27.7,27.79,27.58,27.79,296349,27.7,27.79,27.58,27.79,296349,0.0,1.0
2024-02-07,27.79,27.84,27.64,27.82,110302,27.79,27.84,27.64,27.82,110302,0.0,1.0
2024-02-08,27.81,27.83,27.7412,27.82,91873,27.81,27.83,27.7412,27.82,91873,0.0,1.0
2024-02-09,27.9,27.92,27.8115,27.82,73977,27.9,27.92,27.8115,27.82,73977,0.0,1.0
2024-02-12,27.87,27.949,27.81,27.93,142156,27.87,27.949,27.81,27.93,142156,0.0,1.0
2024-02-13,27.69,27.78,27.56,27.78,171026,27.69,27.78,27.56,27.78,171026,0.0,1.0
2024-02-14,27.84,27.86,27.6591,27.82,140719,27.84,27.86,27.6591,27.82,140719,0.0,1.0
2024-02-15,27.84,27.86,27.72,27.84,100927,27.84,27.86,27.72,27.84,100927,0.0,1.0
2024-02-16,27.82,27.92,27.6962,27.92,342652,27.82,27.92,27.6962,27.92,342652,0.0,1.0
2024-02-20,27.7,27.81,27.56,27.81,108826,27.7,27.81,27.56,27.81,108826,0.0,1.0
2024-02-21,27.66,27.67,27.5019,27.56,93360,27.66,27.67,27.5019,27.56,93360,0.0,1.0
2024-02-22,27.95,27.975,27.83,27.92,125304,27.95,27.975,27.83,27.92,125304,0.0,1.0
2024-02-23,27.94,28.1,27.87,28.1,88432,27.94,28.1,27.87,28.1,88432,0.0,1.0
2024-02-26,27.94,27.98,27.8801,27.9,526889,27.94,27.98,27.8801,27.9,526889,0.0,1.0
2024-02-27,27.97,28.02,27.8601,28.02,71715,27.97,28.02,27.8601,28.02,71715,0.0,1.0
2024-02-28,27.93,27.95,27.8601,27.95,81992,27.93,27.95,27.8601,27.95,81992,0.0,1.0
2024-02-29,28.01,28.04,27.91,27.93,164248,28.01,28.04,27.91,27.93,164248,0.0,1.0
2024-03-01,28.14,28.1586,28.0201,28.08,102180,28.14,28.1586,28.0201,28.08,102180,0.0,1.0
2024-03-04,28.1,28.17,28.0409,28.17,95761,28.1,28.17,28.0409,28.17,95761,0.0,1.0
2024-03-05,27.94,28.06,27.82,28.06,61240,27.94,28.06,27.82,28.06,61240,0.0,1.0
2024-03-06,28.0,28.09,27.91,28.07,178341,28.0,28.09,27.91,28.07,178341,0.0,1.0
2024-03-07,28.12,28.14,28.0284,28.11,230848,28.12,28.14,28.0284,28.11,230848,0.0,1.0
2024-03-08,27.99,28.1896,27.9309,28.16,131313,27.99,28.1896,27.9309,28.16,131313,0.0,1.0
2024-03-11,27.96,28.0,27.852,28.0,65878,27.96,28.0,27.852,28.0,65878,0.0,1.0
2024-03-12,28.1,28.1,27.915,28.1,110582,28.1,28.1,27.915,28.1,110582,0.0,1.0
2024-03-13,28.05,28.095,27.9715,28.07,107499,28.05,28.095,27.9715,28.07,107499,0.0,1.0
2024-03-14,28.02,28.13,27.89,28.13,72034,28.02,28.13,27.89,28.13,72034,0.0,1.0
2024-03-15,27.92,28.01,27.8209,28.01,63095,27.92,28.01,27.8209,28.01,63095,0.0,1.0
2024-03-18,28.05,28.23,27.9911,28.09,198582,28.05,28.23,27.9911,28.09,198582,0.0,1.0
2024-03-19,28.12,28.1796,27.8879,28.06,332497,28.12,28.1796,27.8879,28.06,332497,0.0,1.0
2024-03-20,28.29,28.4,28.07,28.07,173109,28.29,28.4,28.07,28.07,173109,0.0,1.0
2024-03-21,28.32,28.5,28.303,28.5,126247,28.32,28.5,28.303,28.5,126247,0.0,1.0
2024-03-22,28.37,28.41,28.2426,28.33,147198,28.37,28.41,28.2426,28.33,147198,0.0,1.0
2024-03-25,28.305,28.38,28.26,28.35,146347,28.305,28.38,28.26,28.35,146347,0.0,1.0
2024-03-26,28.3,28.4,28.22,28.33,83026,28.3,28.4,28.22,28.33,83026,0.0,1.0
2024-03-27,28.34,28.5,28.2015,28.38,153856,28.34,28.5,28.2015,28.38,153856,0.0,1.0
2024-03-28,28.33,28.4274,28.25,28.34,111578,28.33,28.4274,28.25,28.34,111578,0.0,1.0
2024-04-01,28.37,28.84,28.2601,28.84,109693,28.37,28.84,28.2601,28.84,109693,0.0,1.0
2024-04-02,28.26,28.2699,28.11,28.24,178679,28.26,28.2699,28.11,28.24,178679,0.0,1.0
2024-04-03,28.29,28.35,28.1911,28.21,172676,28.29,28.35,28.1911,28.21,172676,0.0,1.0
2024-04-04,28.05,28.47,28.0242,28.4,123589,28.05,28.47,28.0242,28.4,123589,0.0,1.0
2024-04-05,28.23,28.32,28.05,28.05,727058,28.23,28.32,28.05,28.05,727058,0.0,1.0
2024-04-08,28.26,28.32,28.1716,28.3,115668,28.26,28.32,28.1716,28.3,115668,0.0,1.0
2024-04-09,28.32,28.34,28.101,28.27,174952,28.32,28.34,28.101,28.27,174952,0.0,1.0
2024-04-10,28.21,28.21,28.0527,28.09,156347,28.21,28.21,28.0527,28.09,156347,0.0,1.0
2024-04-11,28.41,28.44,28.1311,28.23,108947,28.41,28.44,28.1311,28.23,108947,0.0,1.0
2024-04-12,28.17,28.31,28.04,28.22,272608,28.17,28.31,28.04,28.22,272608,0.0,1.0
2024-04-15,27.94,28.34,27.85,28.34,1118207,27.94,28.34,27.85,28.34,1118207,0.0,1.0
2024-04-16,27.86,28.01,27.82,27.87,266912,27.86,28.01,27.82,27.87,266912,0.0,1.0
2024-04-17,27.74,28.02,27.6788,28.02,137989,27.74,28.02,27.6788,28.02,137989,0.0,1.0
2024-04-18,27.68,27.81,27.5624,27.79,103390,27.68,27.81,27.5624,27.79,103390,0.0,1.0
2024-04-19,27.3,27.61,27.1837,27.61,197996,27.3,27.61,27.1837,27.61,197996,0.0,1.0
2024-04-22,27.53,27.61,27.285,27.39,85027,27.53,27.61,27.285,27.39,85027,0.0,1.0
2024-04-23,27.79,27.83,27.565,27.59,307242,27.79,27.83,27.565,27.59,307242,0.0,1.0
2024-04-24,27.85,27.97,27.7105,27.875,116550,27.85,27.97,27.7105,27.875,116550,0.0,1.0
2024-04-25,27.69,27.78,27.45,27.45,199027,27.69,27.78,27.45,27.45,199027,0.0,1.0
2024-04-26,28.02,28.0799,27.87,27.87,526747,28.02,28.0799,27.87,27.87,526747,0.0,1.0
2024-04-29,28.09,28.18,27.9212,28.08,80379,28.09,28.18,27.9212,28.08,80379,0.0,1.0
2024-04-30,27.79,28.08,27.79,28.07,93119,27.79,28.08,27.79,28.07,93119,0.0,1.0
2024-05-01,27.67,28.22,27.5901,27.73,75721,27.67,28.22,27.5901,27.73,75721,0.0,1.0
2024-05-02,27.9,27.9296,27.6029,27.83,71302,27.9,27.9296,27.6029,27.83,71302,0.0,1.0
2024-05-03,28.23,28.2699,28.11,28.11,314131,28.23,28.2699,28.11,28.11,314131,0.0,1.0
2024-05-06,28.44,28.44,28.26,28.31,221755,28.44,28.44,28.26,28.31,221755,0.0,1.0
2024-05-07,28.45,28.5,28.35,28.43,136344,28.45,28.5,28.35,28.43,136344,0.0,1.0
2024-05-08,28.45,28.4865,28.33,28.36,109641,28.45,28.4865,28.33,28.36,109641,0.0,1.0
2024-05-09,28.42,28.5,28.341,28.38,138259,28.42,28.5,28.341,28.38,138259,0.0,1.0
2024-05-10,28.53,28.5999,28.43,28.49,202843,28.53,28.5999,28.43,28.49,202843,0.0,1.0
2024-05-13,28.58,28.63,28.48,28.63,75049,28.58,28.63,28.48,28.63,75049,0.0,1.0
2024-05-14,28.68,28.69,28.51,28.6,85141,28.68,28.69,28.51,28.6,85141,0.0,1.0
2024-05-15,28.89,28.8999,28.6808,28.76,61582,28.89,28.8999,28.6808,28.76,61582,0.0,1.0
2024-05-16,28.86,28.9396,28.8208,28.91,67935,28.86,28.9396,28.8208,28.91,67935,0.0,1.0
2024-05-17,28.88,28.8938,28.8,28.83,71082,28.88,28.8938,28.8,28.83,71082,0.0,1.0
2024-05-20,28.97,28.99,28.8509,28.88,87012,28.97,28.99,28.8509,28.88,87012,0.0,1.0
2024-05-21,29.0,29.02,28.8711,28.95,107472,29.0,29.02,28.8711,28.95,107472,0.0,1.0
2024-05-22,28.9515,29.04,28.8701,29.04,340684,28.9515,29.04,28.8701,29.04,340684,0.0,1.0
2024-05-23,28.95,29.16,28.83,29.095,62508,28.95,29.16,28.83,29.095,62508,0.0,1.0
2024-05-24,29.1,29.12,28.9419,29.06,232403,29.1,29.12,28.9419,29.06,232403,0.0,1.0
2024-05-28,29.04,29.2091,28.9812,29.04,70922,29.04,29.2091,28.9812,29.04,70922,0.0,1.0
2024-05-29,29.04,29.5,28.9721,29.49,55648,29.04,29.5,28.9721,29.49,55648,0.0,1.0
2024-05-30,28.85,29.03,28.85,28.93,80893,28.85,29.03,28.85,28.93,80893,0.0,1.0
2024-05-31,28.88,28.96,28.61,28.84,137479,28.88,28.96,28.61,28.84,137479,0.0,1.0
2024-06-03,28.98,29.09,28.8004,29.09,133350,28.98,29.09,28.8004,29.09,133350,0.0,1.0
2024-06-04,29.03,29.07,28.87,29.01,87029,29.03,29.07,28.87,29.01,87029,0.0,1.0
2024-06-05,29.18,29.2468,29.0416,29.05,104011,29.18,29.2468,29.0416,29.05,104011,0.0,1.0
2024-06-06,29.26,29.29,29.18,29.29,84712,29.26,29.29,29.18,29.29,84712,0.0,1.0
2024-06-07,29.26,29.31,29.19,29.29,94326,29.26,29.31,29.19,29.29,94326,0.0,1.0
2024-06-10,29.32,29.32,29.162,29.24,44020,29.32,29.32,29.162,29.24,44020,0.0,1.0
2024-06-11,29.36,29.3688,29.19,29.19,66506,29.36,29.3688,29.19,29.19,66506,0.0,1.0
2024-06-12,29.5,29.54,29.2947,29.5,84062,29.5,29.54,29.2947,29.5,84062,0.0,1.0
2024-06-13,29.56,29.58,29.4509,29.58,87542,29.56,29.58,29.4509,29.58,87542,0.0,1.0
2024-06-14,29.57,29.58,29.4731,29.53,138833,29.57,29.58,29.4731,29.53,138833,0.0,1.0
2024-06-17,29.66,29.7,29.4618,29.62,167570,29.66,29.7,29.4618,29.62,167570,0.0,1.0
2024-06-18,29.67,29.7,29.56,29.7,68373,29.67,29.7,29.56,29.7,68373,0.0,1.0
2024-06-20,29.6,29.74,29.5001,29.73,137488,29.6,29.74,29.5001,29.73,137488,0.0,1.0
2024-06-21,29.52,29.65,29.5001,29.54,102120,29.52,29.65,29.5001,29.54,102120,0.0,1.0
2024-06-24,29.45,29.5898,29.4301,29.58,60235,29.45,29.5898,29.4301,29.58,60235,0.0,1.0
2024-06-25,29.53,29.6515,29.45,29.45,91715,29.53,29.6515,29.45,29.45,91715,0.0,1.0
2024-06-26,29.64,29.6699,29.5401,29.59,105995,29.64,29.6699,29.5401,29.59,105995,0.0,1.0
2024-06-27,29.645,29.6913,29.56,29.57,68224,29.645,29.6913,29.56,29.57,68224,0.0,1.0
2024-06-28,29.56,29.819,29.54,29.73,127060,29.56,29.819,29.54,29.73,127060,0.0,1.0
2024-07-01,29.73,29.74,29.522,29.69,288142,29.73,29.74,29.522,29.69,288142,0.0,1.0
2024-07-02,29.86,29.86,29.695,29.71,246342,29.86,29.86,29.695,29.71,246342,0.0,1.0
2024-07-03,29.94,29.94,29.7794,29.86,134134,29.94,29.94,29.7794,29.86,134134,0.0,1.0
2024-07-05,30.03,30.06,29.9,30.01,261477,30.03,30.06,29.9,30.01,261477,0.0,1.0
2024-07-08,30.07,30.09,29.96,30.09,97536,30.07,30.09,29.96,30.09,97536,0.0,1.0
2024-07-09,29.99,30.14,29.95,29.99,718366,29.99,30.14,29.95,29.99,718366,0.0,1.0
2024-07-10,30.17,30.17,30.0472,30.14,127281,30.17,30.17,30.0472,30.14,127281,0.0,1.0
2024-07-11,29.95,30.22,29.83,30.22,1118801,29.95,30.22,29.83,30.22,1118801,0.0,1.0
2024-07-12,30.02,30.129,29.93,30.0,179529,30.02,30.129,29.93,30.0,179529,0.0,1.0
2024-07-15,30.04,30.15,29.9401,30.09,252115,30.04,30.15,29.9401,30.09,252115,0.0,1.0
2024-07-16,30.07,30.11,29.91,30.11,353862,30.07,30.11,29.91,30.11,353862,0.0,1.0
2024-07-17,29.72,29.9,29.66,29.9,285138,29.72,29.9,29.66,29.9,285138,0.0,1.0
2024-07-18,29.59,29.7883,29.52,29.73,466267,29.59,29.7883,29.52,29.73,466267,0.0,1.0
2024-07-19,29.56,29.7,29.48,29.7,59098,29.56,29.7,29.48,29.7,59098,0.0,1.0
2024-07-22,29.77,29.8,29.5825,29.76,172398,29.77,29.8,29.5825,29.76,172398,0.0,1.0
2024-07-23,29.73,29.8399,29.66,29.68,212610,29.73,29.8399,29.66,29.68,212610,0.0,1.0
2024-07-24,29.15,29.495,29.15,29.48,79400,29.15,29.495,29.15,29.48,79400,0.0,1.0
2024-07-25,29.07,29.42,28.9812,29.27,204251,29.07,29.42,28.9812,29.27,204251,0.0,1.0
2024-07-26,29.25,29.3299,29.05,29.25,307801,29.25,29.3299,29.05,29.25,307801,0.0,1.0
2024-07-29,29.28,29.4077,29.17,29.25,66094,29.28,29.4077,29.17,29.25,66094,0.0,1.0
2024-07-30,29.07,29.38,28.9614,29.38,123884,29.07,29.38,28.9614,29.38,123884,0.0,1.0
2024-07-31,29.51,29.5699,29.32,29.32,93860,29.51,29.5699,29.32,29.32,93860,0.0,1.0
2024-08-01,29.15,29.6383,28.9709,29.59,99393,29.15,29.6383,28.9709,29.59,99393,0.0,1.0
2024-08-02,28.74,28.905,28.55,28.85,165364,28.74,28.905,28.55,28.85,165364,0.0,1.0
2024-08-05,28.09,28.4799,27.32,27.32,602787,28.09,28.4799,27.32,27.32,602787,0.0,1.0
2024-08-06,28.36,28.7299,28.1,28.13,286055,28.36,28.7299,28.1,28.13,286055,0.0,1.0
2024-08-07,28.25,28.81,28.2101,28.74,188146,28.25,28.81,28.2101,28.74,188146,0.0,1.0
2024-08-08,28.67,28.785,28.37,28.41,222501,28.67,28.785,28.37,28.41,222501,0.0,1.0
2024-08-09,28.9,28.9182,28.64,28.69,63610,28.9,28.9182,28.64,28.69,63610,0.0,1.0
2024-08-12,28.88,29.04,28.7725,29.0,70746,28.88,29.04,28.7725,29.0,70746,0.0,1.0
2024-08-13,29.28,29.33,29.03,29.03,56108,29.28,29.33,29.03,29.03,56108,0.0,1.0
2024-08-14,29.42,29.45,29.16,29.41,91852,29.42,29.45,29.16,29.41,91852,0.0,1.0
2024-08-15,29.735,29.75,29.49,29.63,119988,29.735,29.75,29.49,29.63,119988,0.0,1.0
2024-08-16,29.78,29.7977,29.6201,29.72,79638,29.78,29.7977,29.6201,29.72,79638,0.0,1.0
2024-08-19,29.87,29.95,29.68,29.68,83627,29.87,29.95,29.68,29.68,83627,0.0,1.0
2024-08-20,29.92,29.98,29.85,29.94,67513,29.92,29.98,29.85,29.94,67513,0.0,1.0
2024-08-21,29.99,30.029,29.83,29.95,85591,29.99,30.029,29.83,29.95,85591,0.0,1.0
2024-08-22,29.75,30.08,29.65,30.08,150420,29.75,30.08,29.65,30.08,150420,0.0,1.0
2024-08-23,29.93,29.96,29.77,29.9,74587,29.93,29.96,29.77,29.9,74587,0.0,1.0
2024-08-26,29.8,29.96,29.71,29.96,66842,29.8,29.96,29.71,29.96,66842,0.0,1.0
2024-08-27,29.87,29.88,29.6929,29.8,75489,29.87,29.88,29.6929,29.8,75489,0.0,1.0
2024-08-28,29.71,29.89,29.59,29.89,132383,29.71,29.89,29.59,29.89,132383,0.0,1.0
2024-08-29,29.7,30.535,29.6114,29.82,80508,29.7,30.535,29.6114,29.82,80508,0.0,1.0
2024-08-30,29.8552,29.9128,29.72,29.76,39841,29.8552,29.9128,29.72,29.76,39841,0.0,1.0
2024-09-03,29.42,29.83,29.29,29.83,106437,29.42,29.83,29.29,29.83,106437,0.0,1.0
2024-09-04,29.31,29.4943,29.2775,29.295,96881,29.31,29.4943,29.2775,29.295,96881,0.0,1.0
2024-09-05,29.38,29.5386,29.2926,29.32,76246,29.38,29.5386,29.2926,29.32,76246,0.0,1.0
2024-09-06,28.98,29.45,28.89,29.45,249949,28.98,29.45,28.89,29.45,249949,0.0,1.0
2024-09-09,29.22,29.25,28.9796,29.17,224125,29.22,29.25,28.9796,29.17,224125,0.0,1.0
2024-09-10,29.38,29.38,29.08,29.3009,122099,29.38,29.38,29.08,29.3009,122099,0.0,1.0
2024-09-11,29.62,29.71,29.0224,29.33,264107,29.62,29.71,29.0224,29.33,264107,0.0,1.0
2024-09-12,29.84,29.85,29.6381,29.74,564766,29.84,29.85,29.6381,29.74,564766,0.0,1.0
2024-09-13,29.85,29.9373,29.76,29.81,88932,29.85,29.9373,29.76,29.81,88932,0.0,1.0
2024-09-16,29.86,29.88,29.6901,29.88,126344,29.86,29.88,29.6901,29.88,126344,0.0,1.0
2024-09-17,29.84,30.177,29.75,29.96,66535,29.84,30.177,29.75,29.96,66535,0.0,1.0
2024-09-18,29.84,30.0799,29.7,29.95,53961,29.84,30.0799,29.7,29.95,53961,0.0,1.0
2024-09-19,30.06,30.2015,30.0033,30.09,78598,30.06,30.2015,30.0033,30.09,78598,0.0,1.0
2024-09-20,30.15,30.18,29.9741,30.18,75522,30.15,30.18,29.9741,30.18,75522,0.0,1.0
2024-09-23,30.2,30.2187,30.0735,30.21,43419,30.2,30.2187,30.0735,30.21,43419,0.0,1.0
2024-09-24,30.21,30.31,30.0753,30.16,115768,30.21,30.31,30.0753,30.16,115768,0.0,1.0
2024-09-25,30.31,30.34,30.2225,30.32,73840,30.31,30.34,30.2225,30.32,73840,0.0,1.0
2024-09-26,30.4,30.4962,30.25,30.48,89803,30.4,30.4962,30.25,30.48,89803,0.0,1.0
2024-09-27,30.32,30.43,30.24,30.43,58236,30.32,30.43,30.24,30.43,58236,0.0,1.0
2024-09-30,30.35,30.475,30.1717,30.31,84251,30.35,30.475,30.1717,30.31,84251,0.0,1.0
2024-10-01,30.12,30.38,29.9137,30.38,79240,30.12,30.38,29.9137,30.38,79240,0.0,1.0
2024-10-02,30.14,30.1861,29.9833,30.12,84876,30.14,30.1861,29.9833,30.12,84876,0.0,1.0
2024-10-03,30.13,30.24,30.01,30.14,137526,30.13,30.24,30.01,30.14,137526,0.0,1.0
2024-10-04,30.33,30.36,30.1456,30.25,174305,30.33,30.36,30.1456,30.25,174305,0.0,1.0
2024-10-07,30.13,30.31,30.0501,30.29,83523,30.13,30.31,30.0501,30.29,83523,0.0,1.0
2024-10-08,30.4,30.4,30.1535,30.27,192276,30.4,30.4,30.1535,30.27,192276,0.0,1.0
2024-10-09,30.45,30.55,30.29,30.44,113580,30.45,30.55,30.29,30.44,113580,0.0,1.0
2024-10-10,30.43,30.79,30.35,30.35,220705,30.43,30.79,30.35,30.35,220705,0.0,1.0
2024-10-11,30.54,30.58,30.4338,30.49,136031,30.54,30.58,30.4338,30.49,136031,0.0,1.0
2024-10-14,30.7,30.72,30.5445,30.66,82262,30.7,30.72,30.5445,30.66,82262,0.0,1.0
2024-10-15,30.49,30.72,30.35,30.7,69765,30.49,30.72,30.35,30.7,69765,0.0,1.0
2024-10-16,30.5,30.5887,30.37,30.49,152093,30.5,30.5887,30.37,30.49,152093,0.0,1.0
2024-10-17,30.52,30.63,30.4537,30.63,47031,30.52,30.63,30.4537,30.63,47031,0.0,1.0
2024-10-18,30.65,30.755,30.52,30.65,135828,30.65,30.755,30.52,30.65,135828,0.0,1.0
2024-10-21,30.69,31.93,30.45,31.93,150048,30.69,31.93,30.45,31.93,150048,0.0,1.0
2024-10-22,30.72,30.75,30.5,30.62,97678,30.72,30.75,30.5,30.62,97678,0.0,1.0
2024-10-23,30.47,30.6499,30.3204,30.56,372896,30.47,30.6499,30.3204,30.56,372896,0.0,1.0
2024-10-24,30.6,30.61,30.4123,30.5,79162,30.6,30.61,30.4123,30.5,79162,0.0,1.0
2024-10-25,30.68,30.8399,30.6,30.62,69395,30.68,30.8399,30.6,30.62,69395,0.0,1.0
2024-10-28,30.69,30.78,30.61,30.71,65262,30.69,30.78,30.61,30.71,65262,0.0,1.0
2024-10-29,30.75,30.88,30.62,30.63,48067,30.75,30.88,30.62,30.63,48067,0.0,1.0
2024-10-30,30.7,30.86,30.6521,30.81,54703,30.7,30.86,30.6521,30.81,54703,0.0,1.0
2024-10-31,30.36,30.58,30.22,30.58,98022,30.36,30.58,30.22,30.58,98022,0.0,1.0
2024-11-01,30.37,31.09,30.29,30.29,117211,30.37,31.09,30.29,30.29,117211,0.0,1.0
2024-11-04,30.39,30.5,30.2832,30.45,224219,30.39,30.5,30.2832,30.45,224219,0.0,1.0
2024-11-05,30.69,30.69,30.483,30.49,76279,30.69,30.69,30.483,30.49,76279,0.0,1.0
2024-11-06,31.06,31.74,30.8036,31.74,206150,31.06,31.74,30.8036,31.74,206150,0.0,1.0
2024-11-07,31.28,31.2999,31.12,31.2,353003,31.28,31.2999,31.12,31.2,353003,0.0,1.0
2024-11-08,31.3,31.33,31.2001,31.29,171047,31.3,31.33,31.2001,31.29,171047,0.0,1.0
2024-11-11,31.24,31.32,31.1601,31.26,259414,31.24,31.32,31.1601,31.26,259414,0.0,1.0
2024-11-12,31.28,31.33,31.18,31.33,220039,31.28,31.33,31.18,31.33,220039,0.0,1.0
2024-11-13,31.29,31.369,31.17,31.31,101484,31.29,31.369,31.17,31.31,101484,0.0,1.0
2024-11-14,31.21,31.33,30.9,31.33,110432,31.21,31.33,30.9,31.33,110432,0.0,1.0
2024-11-15,30.85,31.1,30.7486,31.1,122065,30.85,31.1,30.7486,31.1,122065,0.0,1.0
2024-11-18,30.96,31.04,30.83,30.95,95290,30.96,31.04,30.83,30.95,95290,0.0,1.0
2024-11-19,31.07,31.07,30.7,30.7,138773,31.07,31.07,30.7,30.7,138773,0.0,1.0
2024-11-20,31.09,31.13,30.822,31.13,103055,31.09,31.13,30.822,31.13,103055,0.0,1.0
2024-11-21,31.14,31.17,30.89,31.17,82336,31.14,31.17,30.89,31.17,82336,0.0,1.0
2024-11-22,31.17,31.17,31.02,31.02,76793,31.17,31.17,31.02,31.02,76793,0.0,1.0
2024-11-25,31.22,31.31,31.1218,31.15,116346,31.22,31.31,31.1218,31.15,116346,0.0,1.0
2024-11-26,31.32,31.3299,31.2,31.32,84182,31.32,31.3299,31.2,31.32,84182,0.0,1.0
2024-11-27,31.22,31.28,31.0501,31.28,122255,31.22,31.28,31.0501,31.28,122255,0.0,1.0
2024-11-29,31.28,31.37,31.26,31.27,123617,31.28,31.37,31.26,31.27,123617,0.0,1.0
2024-12-02,31.49,31.5,31.1001,31.31,85276,31.49,31.5,31.1001,31.31,85276,0.0,1.0
2024-12-03,31.54,31.55,31.3901,31.49,78218,31.54,31.55,31.3901,31.49,78218,0.0,1.0
2024-12-04,31.67,31.67,31.5421,31.65,84817,31.67,31.67,31.5421,31.65,84817,0.0,1.0
2024-12-05,31.66,31.73,31.56,31.73,81891,31.66,31.73,31.56,31.73,81891,0.0,1.0
2024-12-06,31.75,31.7598,31.6424,31.69,72283,31.75,31.7598,31.6424,31.69,72283,0.0,1.0
2024-12-09,31.65,31.76,31.5727,31.76,78889,31.65,31.76,31.5727,31.76,78889,0.0,1.0
2024-12-10,31.62,31.73,31.55,31.73,425827,31.62,31.73,31.55,31.73,425827,0.0,1.0
2024-12-11,31.81,31.94,31.72,31.78,76319,31.81,31.94,31.72,31.78,76319,0.0,1.0
2024-12-12,31.77,31.8,31.67,31.68,121954,31.77,31.8,31.67,31.68,121954,0.0,1.0
2024-12-13,31.83,31.88,31.7,31.88,85384,31.83,31.88,31.7,31.88,85384,0.0,1.0
2024-12-16,31.95,31.96,31.7717,31.91,48990,31.95,31.96,31.7717,31.91,48990,0.0,1.0
2024-12-17,31.9014,31.96,31.79,31.94,256582,31.9014,31.96,31.79,31.94,256582,0.0,1.0
2024-12-18,31.45,31.94,31.44,31.93,252036,31.45,31.94,31.44,31.93,252036,0.0,1.0
2024-12-19,31.44,31.64,31.3911,31.64,161529,31.44,31.64,31.3911,31.64,161529,0.0,1.0
2024-12-20,31.58,31.688,31.25,31.37,383043,31.58,31.688,31.25,31.37,383043,0.0,1.0
2024-12-23,31.79,31.79,31.49,31.67,120674,31.79,31.79,31.49,31.67,120674,0.0,1.0
2024-12-24,32.01,32.01,31.813,31.87,32648,32.01,32.01,31.813,31.87,32648,0.0,1.0
2024-12-26,31.99,32.1,31.87,32.01,72992,31.99,32.1,31.87,32.01,72992,0.0,1.0
2024-12-27,31.78,31.92,31.57,31.92,51735,31.78,31.92,31.57,31.92,51735,0.0,1.0
2024-12-30,31.58,31.69,31.37,31.61,113383,31.58,31.69,31.37,31.61,113383,0.0,1.0
2024-12-31,31.43,31.65,31.3329,31.65,48697,31.43,31.65,31.3329,31.65,48697,0.0,1.0
2025-01-02,31.4,31.59,31.195,31.59,974767,31.4,31.59,31.195,31.59,974767,0.0,1.0
2025-01-03,31.7,31.73,31.4,31.4,604938,31.7,31.73,31.4,31.4,604938,0.0,1.0
2025-01-06,31.88,31.989,31.73,31.92,127968,31.88,31.989,31.73,31.92,127968,0.0,1.0
2025-01-07,31.56,31.96,31.4325,31.96,118655,31.56,31.96,31.4325,31.96,118655,0.0,1.0
2025-01-08,31.58,31.62,31.3836,31.61,195972,31.58,31.62,31.3836,31.61,195972,0.0,1.0
2025-01-10,31.24,31.4,31.1327,31.34,198983,31.24,31.4,31.1327,31.34,198983,0.0,1.0
2025-01-13,31.26,31.2672,30.9732,31.1,80311,31.26,31.2672,30.9732,31.1,80311,0.0,1.0
2025-01-14,31.24,31.41,31.0418,31.41,214398,31.24,31.41,31.0418,31.41,214398,0.0,1.0
2025-01-15,31.68,31.7551,31.46,31.59,184646,31.68,31.7551,31.46,31.59,184646,0.0,1.0
2025-01-16,31.6,31.78,31.54,31.78,263843,31.6,31.78,31.54,31.78,263843,0.0,1.0
2025-01-17,31.81,31.9,31.7401,31.79,120846,31.81,31.9,31.7401,31.79,120846,0.0,1.0
2025-01-21,31.98,32.06,31.77,31.92,136526,31.98,32.06,31.77,31.92,136526,0.0,1.0
2025-01-22,32.19,32.3294,32.09,32.19,178906,32.19,32.3294,32.09,32.19,178906,0.0,1.0
2025-01-23,32.27,32.4771,32.06,32.19,203439,32.27,32.4771,32.06,32.19,203439,0.0,1.0
2025-01-24,32.11,32.29,32.0801,32.18,100186,32.11,32.29,32.0801,32.18,100186,0.0,1.0
2025-01-27,31.57,31.77,31.39,31.39,244638,31.57,31.77,31.39,31.39,244638,0.0,1.0
2025-01-28,31.9,31.96,31.5124,31.73,85625,31.9,31.96,31.5124,31.73,85625,0.0,1.0
2025-01-29,31.89,31.98,31.74,31.98,90492,31.89,31.98,31.74,31.98,90492,0.0,1.0
2025-01-30,31.89,32.1401,31.7937,31.89,137695,31.89,32.1401,31.7937,31.89,137695,0.0,1.0
2025-01-31,31.94,32.22,31.8501,32.09,68212,31.94,32.22,31.8501,32.09,68212,0.0,1.0
2025-02-03,31.79,31.92,31.47,31.65,133417,31.79,31.92,31.47,31.65,133417,0.0,1.0
2025-02-04,32.02,32.0689,31.825,31.88,213518,32.02,32.0689,31.825,31.88,213518,0.0,1.0
2025-02-05,32.08,32.13,31.89,31.9,484690,32.08,32.13,31.89,31.9,484690,0.0,1.0
2025-02-06,32.23,32.3,31.99,32.15,190708,32.23,32.3,31.99,32.15,190708,0.0,1.0
2025-02-07,32.02,32.32,31.9432,32.26,106925,32.02,32.32,31.9432,32.26,106925,0.0,1.0
2025-02-10,32.25,32.279,32.14,32.21,170055,32.25,32.279,32.14,32.21,170055,0.0,1.0
2025-02-11,32.19,32.29,32.0305,32.1,240800,32.19,32.29,32.0305,32.1,240800,0.0,1.0
2025-02-12,32.15,32.24,31.91,31.98,168829,32.15,32.24,31.91,31.98,168829,0.0,1.0
2025-02-13,32.46,32.47,32.224,32.35,209018,32.46,32.47,32.224,32.35,209018,0.0,1.0
2025-02-14,32.55,32.615,32.4146,32.42,107383,32.55,32.615,32.4146,32.42,107383,0.0,1.0
2025-02-18,32.58,32.63,32.4101,32.63,77932,32.58,32.63,32.4101,32.63,77932,0.0,1.0
2025-02-19,32.59,32.63,32.4537,32.58,254332,32.59,32.63,32.4537,32.58,254332,0.0,1.0
2025-02-20,32.55,34.26,32.3713,32.63,126544,32.55,34.26,32.3713,32.63,126544,0.0,1.0
2025-02-21,32.195,32.61,32.1442,32.61,107565,32.195,32.61,32.1442,32.61,107565,0.0,1.0
2025-02-24,32.0,32.29,31.985,32.29,78014,32.0,32.29,31.985,32.29,78014,0.0,1.0
2025-02-25,31.75,32.0,31.6,32.0,161743,31.75,32.0,31.6,32.0,161743,0.0,1.0
2025-02-26,31.8,32.0,31.645,31.87,137302,31.8,32.0,31.645,31.87,137302,0.0,1.0
2025-02-27,31.165,31.9395,31.165,31.85,107060,31.165,31.9395,31.165,31.85,107060,0.0,1.0
2025-02-28,31.57,31.59,31.0438,31.23,120050,31.57,31.59,31.0438,31.23,120050,0.0,1.0
2025-03-03,31.08,31.7282,30.8619,31.66,114225,31.08,31.7282,30.8619,31.66,114225,0.0,1.0
2025-03-04,30.975,31.6124,30.59,30.85,310511,30.975,31.6124,30.59,30.85,310511,0.0,1.0
2025-03-05,31.22,31.3699,30.8001,31.05,252415,31.22,31.3699,30.8001,31.05,252415,0.0,1.0
2025-03-06,30.6,31.1392,30.5163,30.83,360638,30.6,31.1392,30.5163,30.83,360638,0.0,1.0
2025-03-07,30.77,30.87,30.3118,30.58,114746,30.77,30.87,30.3118,30.58,114746,0.0,1.0
2025-03-10,29.97,30.74,29.746,30.51,517407,29.97,30.74,29.746,30.51,517407,0.0,1.0
2025-03-11,29.83,30.2773,29.66,29.83,362555,29.83,30.2773,29.66,29.83,362555,0.0,1.0
2025-03-12,30.1,30.3006,29.8887,30.14,229087,30.1,30.3006,29.8887,30.14,229087,0.0,1.0
2025-03-13,29.68,30.055,29.6,30.03,249315,29.68,30.055,29.6,30.03,249315,0.0,1.0
2025-03-14,30.3,30.405,29.8866,30.05,103529,30.3,30.405,29.8866,30.05,103529,0.0,1.0
2025-03-17,30.37,30.5711,30.1552,30.22,106186,30.37,30.5711,30.1552,30.22,106186,0.0,1.0
2025-03-18,30.03,30.3,29.915,30.3,84357,30.03,30.3,29.915,30.3,84357,0.0,1.0
2025-03-19,30.32,30.5,30.035,30.13,45348,30.32,30.5,30.035,30.13,45348,0.0,1.0
2025-03-20,30.27,30.4899,30.14,30.18,93827,30.27,30.4899,30.14,30.18,93827,0.0,1.0
2025-03-21,30.36,30.36,29.96,29.96,90577,30.36,30.36,29.96,29.96,90577,0.0,1.0
2025-03-24,30.77,30.79,30.59,30.59,106821,30.77,30.79,30.59,30.59,106821,0.0,1.0
2025-03-25,30.88,30.89,30.72,30.735,356256,30.88,30.89,30.72,30.735,356256,0.0,1.0
2025-03-26,30.46,30.8795,30.418,30.78,86737,30.46,30.8795,30.418,30.78,86737,0.0,1.0
2025-03-27,30.4,30.59,30.313,30.37,240504,30.4,30.59,30.313,30.37,240504,0.0,1.0
2025-03-28,29.87,30.38,29.8058,30.38,149695,29.87,30.38,29.8058,30.38,149695,0.0,1.0
2025-03-31,29.86,29.89,29.3246,29.61,319810,29.86,29.89,29.3246,29.61,319810,0.0,1.0
2025-04-01,30.02,30.0337,29.68,29.74,106999,30.02,30.0337,29.68,29.74,106999,0.0,1.0
2025-04-02,30.12,30.2856,29.67,29.67,97654,30.12,30.2856,29.67,29.67,97654,0.0,1.0
2025-04-03,29.055,29.54,29.01,29.45,147839,29.055,29.54,29.01,29.45,147839,0.0,1.0
2025-04-04,27.83,28.64,27.76,28.64,534301,27.83,28.64,27.76,28.64,534301,0.0,1.0
2025-04-07,27.72,28.6,26.8951,27.03,1107859,27.72,28.6,26.8951,27.03,1107859,0.0,1.0
2025-04-08,27.46,28.6761,26.61,28.55,516855,27.46,28.6761,26.61,28.55,516855,0.0,1.0
2025-04-09,29.58,29.767,27.32,27.32,245926,29.58,29.767,27.32,27.32,245926,0.0,1.0
2025-04-10,28.81,29.22,28.26,29.22,193162,28.81,29.22,28.26,29.22,193162,0.0,1.0
2025-04-11,29.18,29.2199,28.2671,28.76,126572,29.18,29.2199,28.2671,28.76,126572,0.0,1.0
2025-04-14,29.25,29.79,29.1,29.79,87729,29.25,29.79,29.1,29.79,87729,0.0,1.0
2025-04-15,29.37,29.5384,29.25,29.48,113486,29.37,29.5384,29.25,29.48,113486,0.0,1.0
2025-04-16,28.77,29.11,28.46,29.08,238110,28.77,29.11,28.46,29.08,238110,0.0,1.0
2025-04-17,28.71,28.95,28.635,28.79,100088,28.71,28.95,28.635,28.79,100088,0.0,1.0
2025-04-21,28.24,28.56,28.05,28.44,157279,28.24,28.56,28.05,28.44,157279,0.0,1.0
2025-04-22,28.74,28.9118,28.45,28.45,132275,28.74,28.9118,28.45,28.45,132275,0.0,1.0
2025-04-23,29.24,29.6282,29.1346,29.48,94891,29.24,29.6282,29.1346,29.48,94891,0.0,1.0
2025-04-24,29.71,29.79,29.22,29.24,126099,29.71,29.79,29.22,29.24,126099,0.0,1.0
2025-04-25,30.0,30.03,29.695,29.7,125551,30.0,30.03,29.695,29.7,125551,0.0,1.0
2025-04-28,30.0,30.07,29.7138,30.07,152267,30.0,30.07,29.7138,30.07,152267,0.0,1.0
2025-04-29,30.11,30.16,29.9,29.95,75288,30.11,30.16,29.9,29.95,75288,0.0,1.0
2025-04-30,30.06,30.13,29.5,29.67,50265,30.06,30.13,29.5,29.67,50265,0.0,1.0
2025-05-01,30.35,30.62,30.28,30.47,226694,30.35,30.62,30.28,30.47,226694,0.0,1.0
2025-05-02,30.6,30.9269,30.4735,30.48,602684,30.6,30.9269,30.4735,30.48,602684,0.0,1.0
2025-05-05,30.54,30.656,30.4,30.54,569604,30.54,30.656,30.4,30.54,569604,0.0,1.0
2025-05-06,30.29,30.437,30.17,30.17,78764,30.29,30.437,30.17,30.17,78764,0.0,1.0
2025-05-07,30.43,30.46,30.1011,30.4,239445,30.43,30.46,30.1011,30.4,239445,0.0,1.0
2025-05-08,30.63,30.8099,30.46,30.66,239949,30.63,30.8099,30.46,30.66,239949,0.0,1.0
2025-05-09,30.62,30.7659,30.4427,30.76,189297,30.62,30.7659,30.4427,30.76,189297,0.0,1.0
2025-05-12,31.45,31.47,31.18,31.47,83171,31.45,31.47,31.18,31.47,83171,0.0,1.0
2025-05-13,31.69,31.87,31.4,31.4,136474,31.69,31.87,31.4,31.4,136474,0.0,1.0
2025-05-14,31.81,31.89,31.655,31.7,250062,31.81,31.89,31.655,31.7,250062,0.0,1.0
2025-05-15,31.9,31.99,31.67,31.69,105479,31.9,31.99,31.67,31.69,105479,0.0,1.0
2025-05-16,32.0,32.04,31.8027,31.99,57901,32.0,32.04,31.8027,31.99,57901,0.0,1.0
2025-05-19,32.02,32.03,31.67,31.72,117981,32.02,32.03,31.67,31.72,117981,0.0,1.0
2025-05-20,31.9,32.11,31.79,31.82,151126,31.9,32.11,31.79,31.82,151126,0.0,1.0
2025-05-21,31.6,32.05,31.53,31.82,65296,31.6,32.05,31.53,31.82,65296,0.0,1.0
2025-05-22,31.69,32.08,31.39,31.74,98244,31.69,32.08,31.39,31.74,98244,0.0,1.0
2025-05-23,31.47,31.59,31.27,31.27,108047,31.47,31.59,31.27,31.27,108047,0.0,1.0
2025-05-27,32.0,32.009,31.6801,31.79,71982,32.0,32.009,31.6801,31.79,71982,0.0,1.0
2025-05-28,31.91,32.08,31.91,32.08,60307,31.91,32.08,31.91,32.08,60307,0.0,1.0
2025-05-29,31.91,32.18,31.81,32.14,56926,31.91,32.18,31.81,32.14,56926,0.0,1.0
2025-05-30,31.95,31.97,31.67,31.84,53449,31.95,31.97,31.67,31.84,53449,0.0,1.0
2025-06-02,32.05,32.11,31.77,31.77,74847,32.05,32.11,31.77,31.77,74847,0.0,1.0
2025-06-03,32.28,32.3849,32.08,32.19,109297,32.28,32.3849,32.08,32.19,109297,0.0,1.0
2025-06-04,32.34,32.38,32.1977,32.34,155388,32.34,32.38,32.1977,32.34,155388,0.0,1.0
2025-06-05,32.12,32.52,32.06,32.35,72444,32.12,32.52,32.06,32.35,72444,0.0,1.0
2025-06-06,32.33,32.4697,32.27,32.29,60265,32.33,32.4697,32.27,32.29,60265,0.0,1.0
2025-06-09,32.43,32.56,32.29,32.44,131843,32.43,32.56,32.29,32.44,131843,0.0,1.0
2025-06-10,32.58,32.6,32.3372,32.48,85108,32.58,32.6,32.3372,32.48,85108,0.0,1.0
2025-06-11,32.51,32.6947,32.43,32.66,140352,32.51,32.6947,32.43,32.66,140352,0.0,1.0
2025-06-12,32.56,32.665,32.405,32.49,143752,32.56,32.665,32.405,32.49,143752,0.0,1.0
2025-06-13,32.27,32.4999,32.18,32.34,215290,32.27,32.4999,32.18,32.34,215290,0.0,1.0
2025-06-16,32.59,32.6199,32.41,32.48,130683,32.59,32.6199,32.41,32.48,130683,0.0,1.0
2025-06-17,32.37,32.54,32.2731,32.53,162116,32.37,32.54,32.2731,32.53,162116,0.0,1.0
2025-06-18,32.33,33.95,32.2529,32.33,126529,32.33,33.95,32.2529,32.33,126529,0.0,1.0
2025-06-20,32.2592,32.575,32.1723,32.57,81221,32.2592,32.575,32.1723,32.57,81221,0.0,1.0
2025-06-23,32.51,32.54,32.224,32.35,134417,32.51,32.54,32.224,32.35,134417,0.0,1.0
2025-06-24,32.78,32.84,32.62,32.72,112502,32.78,32.84,32.62,32.72,112502,0.0,1.0
2025-06-25,32.92,32.96,32.7391,32.96,555786,32.92,32.96,32.7391,32.96,555786,0.0,1.0
2025-06-26,33.02,33.29,32.8614,33.0,132019,33.02,33.29,32.8614,33.0,132019,0.0,1.0
2025-06-27,33.08,33.15,32.9001,33.1,197550,33.08,33.15,32.9001,33.1,197550,0.0,1.0
2025-06-30,33.2,33.23,33.012,33.23,121162,33.2,33.23,33.012,33.23,121162,0.0,1.0
2025-07-01,33.07,33.17,32.93,33.14,323025,33.07,33.17,32.93,33.14,323025,0.0,1.0
2025-07-02,33.18,33.2,32.996,33.06,128850,33.18,33.2,32.996,33.06,128850,0.0,1.0
2025-07-03,33.34,33.355,33.14,33.17,79616,33.34,33.355,33.14,33.17,79616,0.0,1.0
2025-07-07,33.2,33.3,33.0643,33.3,103495,33.2,33.3,33.0643,33.3,103495,0.0,1.0
2025-07-08,33.19,33.3,33.1,33.24,155769,33.19,33.3,33.1,33.24,155769,0.0,1.0
2025-07-09,33.38,33.435,33.17,33.33,109533,33.38,33.435,33.17,33.33,109533,0.0,1.0
2025-07-10,33.3,33.37,33.2406,33.29,85308,33.3,33.37,33.2406,33.29,85308,0.0,1.0
2025-07-11,33.31,33.35,33.19,33.19,218692,33.31,33.35,33.19,33.19,218692,0.0,1.0
2025-07-14,33.32,33.4,33.2319,33.33,81879,33.32,33.4,33.2319,33.33,81879,0.0,1.0
2025-07-15,33.3741,33.52,33.34,33.52,532696,33.3741,33.52,33.34,33.52,532696,0.0,1.0
2025-07-16,33.41,33.45,33.2673,33.42,195869,33.41,33.45,33.2673,33.42,195869,0.0,1.0
2025-07-17,33.55,33.57,33.4,33.4,142843,33.55,33.57,33.4,33.4,142843,0.0,1.0
2025-07-18,33.56,33.66,33.44,33.66,94314,33.56,33.66,33.44,33.66,94314,0.0,1.0
2025-07-21,33.6,33.69,33.5,33.5,71403,33.6,33.69,33.5,33.5,71403,0.0,1.0
2025-07-22,33.57,33.68,33.46,33.68,93766,33.57,33.68,33.46,33.68,93766,0.0,1.0
2025-07-23,33.66,33.67,33.47,33.63,159815,33.66,33.67,33.47,33.63,159815,0.0,1.0
2025-07-24,33.66,33.74,33.61,33.67,76576,33.66,33.74,33.61,33.67,76576,0.0,1.0
2025-07-25,33.77,33.8,33.63,33.65,39965,33.77,33.8,33.63,33.65,39965,0.0,1.0
2025-07-28,33.77,33.91,33.7301,33.74,153954,33.77,33.91,33.7301,33.74,153954,0.0,1.0
2025-07-29,33.8,33.93,33.7451,33.93,99837,33.8,33.93,33.7451,33.93,99837,0.0,1.0
2025-07-30,33.76,33.9458,33.6725,33.74,71288,33.76,33.9458,33.6725,33.74,71288,0.0,1.0
2025-07-31,33.74,34.03,33.68,34.03,134762,33.74,34.03,33.68,34.03,134762,0.0,1.0
2025-08-01,33.4,33.74,33.2955,33.61,105968,33.4,33.74,33.2955,33.61,105968,0.0,1.0
2025-08-04,33.7,33.76,33.49,33.49,76782,33.7,33.76,33.49,33.49,76782,0.0,1.0
2025-08-05,33.61,33.8086,33.59,33.72,113989,33.61,33.8086,33.59,33.72,113989,0.0,1.0
2025-08-06,33.86,33.8928,33.61,33.7,138894,33.86,33.8928,33.61,33.7,138894,0.0,1.0
2025-08-07,33.91,35.175,33.75,34.0,93193,33.91,35.175,33.75,34.0,93193,0.0,1.0
2025-08-08,34.0,34.095,33.85,33.85,126324,34.0,34.095,33.85,33.85,126324,0.0,1.0
2025-08-11,34.02,34.13,33.92,34.13,83659,34.02,34.13,33.92,34.13,83659,0.0,1.0
2025-08-12,34.23,34.4538,34.03,34.13,93542,34.23,34.4538,34.03,34.13,93542,0.0,1.0
2025-08-13,34.18,34.3739,34.1601,34.2,108469,34.18,34.3739,34.1601,34.2,108469,0.0,1.0
2025-08-14,34.25,34.4877,34.11,34.11,93073,34.25,34.4877,34.11,34.11,93073,0.0,1.0
2025-08-15,34.17,34.28,34.1,34.28,73975,34.17,34.28,34.1,34.28,73975,0.0,1.0
2025-08-18,34.19,34.219,34.0915,34.1,85423,34.19,34.219,34.0915,34.1,85423,0.0,1.0
2025-08-19,33.99,34.157,33.9213,34.11,108093,33.99,34.157,33.9213,34.11,108093,0.0,1.0
2025-08-20,33.91,33.9299,33.6011,33.9,107879,33.91,33.9299,33.6011,33.9,107879,0.0,1.0
2025-08-21,33.81,35.17,33.4,33.88,131787,33.81,35.17,33.4,33.88,131787,0.0,1.0
2025-08-22,34.11,34.17,33.845,33.89,60952,34.11,34.17,33.845,33.89,60952,0.0,1.0
2025-08-25,34.07,34.15,33.9848,34.1,136585,34.07,34.15,33.9848,34.1,136585,0.0,1.0
2025-08-26,34.44,34.44,34.0001,34.09,133736,34.44,34.44,34.0001,34.09,133736,0.0,1.0
2025-08-27,34.16,34.2,34.02,34.15,129654,34.16,34.2,34.02,34.15,129654,0.0,1.0
2025-08-28,34.21,34.35,34.091,34.11,381060,34.21,34.35,34.091,34.11,381060,0.0,1.0
2025-08-29,34.09,34.26,34.0024,34.26,114173,34.09,34.26,34.0024,34.26,114173,0.0,1.0
2025-09-02,33.96,33.96,33.7418,33.85,229961,33.96,33.96,33.7418,33.85,229961,0.0,1.0
2025-09-03,34.11,34.1395,33.96,34.0,152500,34.11,34.1395,33.96,34.0,152500,0.0,1.0
2025-09-04,34.26,34.2661,34.06,34.19,196009,34.26,34.2661,34.06,34.19,196009,0.0,1.0
2025-09-05,34.32,34.42,34.135,34.42,153713,34.32,34.42,34.135,34.42,153713,0.0,1.0
2025-09-08,34.39,34.42,34.291,34.42,124792,34.39,34.42,34.291,34.42,124792,0.0,1.0
2025-09-09,34.43,34.48,34.3247,34.45,282342,34.43,34.48,34.3247,34.45,282342,0.0,1.0
2025-09-10,34.42,34.55,34.3328,34.55,99582,34.42,34.55,34.3328,34.55,99582,0.0,1.0
2025-09-11,34.49,34.56,34.43,34.56,207962,34.49,34.56,34.43,34.56,207962,0.0,1.0
2025-09-12,34.57,34.5899,34.405,34.47,136054,34.57,34.5899,34.405,34.47,136054,0.0,1.0
2025-09-15,34.64,34.65,34.495,34.63,240612,34.64,34.65,34.495,34.63,240612,0.0,1.0
2025-09-16,34.63,34.72,34.53,34.7,75620,34.63,34.72,34.53,34.7,75620,0.0,1.0
2025-09-17,34.66,34.66,34.1751,34.66,102966,34.66,34.66,34.1751,34.66,102966,0.0,1.0
2025-09-18,34.71,34.77,34.66,34.77,116070,34.71,34.77,34.66,34.77,116070,0.0,1.0
2025-09-19,34.78,34.855,34.65,34.75,58122,34.78,34.855,34.65,34.75,58122,0.0,1.0
2025-09-22,34.78,35.075,34.67,34.67,101126,34.78,35.075,34.67,34.67,101126,0.0,1.0
2025-09-23,34.7,34.86,34.6301,34.86,85013,34.7,34.86,34.6301,34.86,85013,0.0,1.0
2025-09-24,34.67,34.79,34.57,34.79,74165,34.67,34.79,34.57,34.79,74165,0.0,1.0
2025-09-25,34.63,34.7435,34.39406,34.66,68945,34.63,34.7435,34.39406,34.66,68945,0.0,1.0
2025-09-26,34.72,34.745,34.5518,34.66,148044,34.72,34.745,34.5518,34.66,148044,0.0,1.0
2025-09-29,34.74,34.945,34.718,34.81,136633,34.74,34.945,34.718,34.81,136633,0.0,1.0
2025-09-30,34.84,35.01,34.66,34.81,280590,34.84,35.01,34.66,34.81,280590,0.0,1.0
2025-10-01,34.88,34.93,34.69,34.69,180618,34.88,34.93,34.69,34.69,180618,0.0,1.0
2025-10-02,34.95,35.02,34.86,35.02,82425,34.95,35.02,34.86,35.02,82425,0.0,1.0
2025-10-03,34.82,35.0091,34.81,34.91,95884,34.82,35.0091,34.81,34.91,95884,0.0,1.0
2025-10-06,34.91,35.02,34.9035,34.91,205351,34.91,35.02,34.9035,34.91,205351,0.0,1.0
2025-10-07,34.9,35.03,34.72,35.02,385605,34.9,35.03,34.72,35.02,385605,0.0,1.0
2025-10-08,35.06,35.06,34.9,34.92,81465,35.06,35.06,34.9,34.92,81465,0.0,1.0
2025-10-09,35.03,35.11,34.9007,35.11,70211,35.03,35.11,34.9007,35.11,70211,0.0,1.0
2025-10-10,34.46,35.6814,34.43,35.0,90232,34.46,35.6814,34.43,35.0,90232,0.0,1.0
2025-10-13,34.82,34.86,34.6242,34.8,104048,34.82,34.86,34.6242,34.8,104048,0.0,1.0
2025-10-14,34.72,34.8592,34.5,34.68,144449,34.72,34.8592,34.5,34.68,144449,0.0,1.0
2025-10-15,34.82,34.9599,34.62,34.93,96393,34.82,34.9599,34.62,34.93,96393,0.0,1.0
2025-10-16,34.66,34.94,34.59,34.82,404641,34.66,34.94,34.59,34.82,404641,0.0,1.0
2025-10-17,34.88,34.92,34.6,34.6,73216,34.88,34.92,34.6,34.6,73216,0.0,1.0
2025-10-20,35.12,35.1294,34.99,35.02,40494,35.12,35.1294,34.99,35.02,40494,0.0,1.0
2025-10-21,35.16,35.16,35.0,35.15,100184,35.16,35.16,35.0,35.15,100184,0.0,1.0
2025-10-22,34.99,35.15,34.7801,35.15,169336,34.99,35.15,34.7801,35.15,169336,0.0,1.0
2025-10-23,35.13,35.15,34.9463,35.01,101559,35.13,35.15,34.9463,35.01,101559,0.0,1.0
2025-10-24,35.28,35.31,35.17,35.17,58852,35.28,35.31,35.17,35.17,58852,0.0,1.0
2025-10-27,35.455,35.64,35.38,35.45,113711,35.455,35.64,35.38,35.45,113711,0.0,1.0
2025-10-28,35.5,35.54,35.42,35.54,139938,35.5,35.54,35.42,35.54,139938,0.0,1.0
2025-10-29,35.52,35.59,35.26,35.59,791422,35.52,35.59,35.26,35.59,791422,0.0,1.0
2025-10-30,35.31,35.65,35.26,35.44,190438,35.31,35.65,35.26,35.44,190438,0.0,1.0
2025-10-31,35.39,35.6,35.31,35.6,73740,35.39,35.6,35.31,35.6,73740,0.0,1.0
2025-11-03,35.46,35.64,35.305,35.57,89281,35.46,35.64,35.305,35.57,89281,0.0,1.0
2025-11-04,35.21,35.3799,34.9927,35.35,98311,35.21,35.3799,34.9927,35.35,98311,0.0,1.0
2025-11-05,35.26,35.39,35.12,35.12,93959,35.26,35.39,35.12,35.12,93959,0.0,1.0
2025-11-06,35.07,35.34,34.995938,35.34,195576,35.07,35.34,34.995938,35.34,195576,0.0,1.0
2025-11-07,34.98,35.03,34.6901,34.88,87997,34.98,35.03,34.6901,34.88,87997,0.0,1.0
2025-11-10,35.36,35.478,35.17,35.3,176523,35.36,35.478,35.17,35.3,176523,0.0,1.0
2025-11-11,35.33,35.35,35.2201,35.34,102455,35.33,35.35,35.2201,35.34,102455,0.0,1.0
2025-11-12,35.32,35.42,35.196,35.42,112792,35.32,35.42,35.196,35.42,112792,0.0,1.0
2025-11-13,34.99,35.27,34.9101,35.27,149269,34.99,35.27,34.9101,35.27,149269,0.0,1.0
2025-11-14,34.99,35.16,34.67,34.67,172159,34.99,35.16,34.67,34.67,172159,0.0,1.0
2025-11-17,34.84,35.1,34.7939,34.87,141208,34.84,35.1,34.7939,34.87,141208,0.0,1.0
2025-11-18,34.71,34.86,34.545,34.83,261947,34.71,34.86,34.545,34.83,261947,0.0,1.0
2025-11-19,34.77,34.98,34.6588,34.67,120462,34.77,34.98,34.6588,34.67,120462,0.0,1.0
2025-11-20,34.43,35.2394,34.35,35.22,172047,34.43,35.2394,34.35,35.22,172047,0.0,1.0
2025-11-21,34.59,34.9184,34.25,34.53,104575,34.59,34.9184,34.25,34.53,104575,0.0,1.0
2025-11-24,35.08,36.24,34.74,34.755,205966,35.08,36.24,34.74,34.755,205966,0.0,1.0
2025-11-25,35.23,35.29,34.855,35.07,128672,35.23,35.29,34.855,35.07,128672,0.0,1.0
2025-11-26,35.36,35.4899,35.23,35.36,176693,35.36,35.4899,35.23,35.36,176693,0.0,1.0