date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-08-11,19.9683,20.15,19.9683,20.15,18627,19.9683,20.15,19.9683,20.15,18627,0.0,1.0
2020-08-12,20.1468,20.18,20.114,20.16,10194,20.1468,20.18,20.114,20.16,10194,0.0,1.0
2020-08-13,20.1148,20.18,20.09,20.13,84031,20.1148,20.18,20.09,20.13,84031,0.0,1.0
2020-08-14,20.0961,20.205,20.0961,20.1725,7588,20.0961,20.205,20.0961,20.1725,7588,0.0,1.0
2020-08-17,20.155,20.18,20.155,20.18,4939,20.155,20.18,20.155,20.18,4939,0.0,1.0
2020-08-18,20.1802,20.21,20.169,20.17,24291,20.1802,20.21,20.169,20.17,24291,0.0,1.0
2020-08-19,20.1379,20.23,20.1379,20.22,26827,20.1379,20.23,20.1379,20.22,26827,0.0,1.0
2020-08-20,20.175,20.2099,20.119,20.15,58383,20.175,20.2099,20.119,20.15,58383,0.0,1.0
2020-08-21,20.24,20.24,20.185,20.21,7500,20.24,20.24,20.185,20.21,7500,0.0,1.0
2020-08-24,20.2684,20.3,20.2684,20.3,13962,20.2684,20.3,20.2684,20.3,13962,0.0,1.0
2020-08-25,20.37,20.37,20.3043,20.35,11638,20.37,20.37,20.3043,20.35,11638,0.0,1.0
2020-08-26,20.395,20.431,20.355,20.37,15505,20.395,20.431,20.355,20.37,15505,0.0,1.0
2020-08-27,20.44,20.46,20.329,20.45,22079,20.44,20.46,20.329,20.45,22079,0.0,1.0
2020-08-28,20.4649,20.4649,20.39,20.39,75622,20.4649,20.4649,20.39,20.39,75622,0.0,1.0
2020-08-31,20.4085,20.48,20.4085,20.48,13417,20.4085,20.48,20.4085,20.48,13417,0.0,1.0
2020-09-01,20.427,20.45,20.375,20.399,7173,20.427,20.45,20.375,20.399,7173,0.0,1.0
2020-09-02,20.5172,20.55,20.455,20.55,3757,20.5172,20.55,20.455,20.55,3757,0.0,1.0
2020-09-03,20.13,20.4399,20.13,20.4399,34449,20.13,20.4399,20.13,20.4399,34449,0.0,1.0
2020-09-04,20.2032,20.22,19.9,20.15,27868,20.2032,20.22,19.9,20.15,27868,0.0,1.0
2020-09-08,19.9377,20.06,19.92,19.95,69215,19.9377,20.06,19.92,19.95,69215,0.0,1.0
2020-09-09,20.1626,20.32,20.1626,20.17,7252,20.1626,20.32,20.1626,20.17,7252,0.0,1.0
2020-09-10,20.01,20.139,19.98,20.13,14916,20.01,20.139,19.98,20.13,14916,0.0,1.0
2020-09-11,20.0064,20.04,19.99,19.99,4630,20.0064,20.04,19.99,19.99,4630,0.0,1.0
2020-09-14,20.1629,20.205,20.09,20.1899,11375,20.1629,20.205,20.09,20.1899,11375,0.0,1.0
2020-09-15,20.1905,20.26,20.19,20.2285,56519,20.1905,20.26,20.19,20.2285,56519,0.0,1.0
2020-09-16,20.1553,20.24,20.1553,20.24,5679,20.1553,20.24,20.1553,20.24,5679,0.0,1.0
2020-09-17,20.0921,20.15,20.0,20.06,3027,20.0921,20.15,20.0,20.06,3027,0.0,1.0
2020-09-18,19.9654,20.1,19.9194,20.0921,115961,19.9654,20.1,19.9194,20.0921,115961,0.0,1.0
2020-09-21,19.7999,19.7999,19.67,19.71,18284,19.7999,19.7999,19.67,19.71,18284,0.0,1.0
2020-09-22,19.9289,19.93,19.84,19.86,9017,19.9289,19.93,19.84,19.86,9017,0.0,1.0
2020-09-23,19.6843,19.93,19.6843,19.93,7408,19.6843,19.93,19.6843,19.93,7408,0.0,1.0
2020-09-24,19.7303,19.84,19.655,19.655,40065,19.7303,19.84,19.655,19.655,40065,0.0,1.0
2020-09-25,19.896,19.935,19.73,19.73,57354,19.896,19.935,19.73,19.73,57354,0.0,1.0
2020-09-28,20.09,20.125,20.045,20.1,84013,20.09,20.125,20.045,20.1,84013,0.0,1.0
2020-09-29,20.0282,20.11,20.009,20.11,10705,20.0282,20.11,20.009,20.11,10705,0.0,1.0
2020-09-30,20.1261,20.17,20.05,20.1,10895,20.1261,20.17,20.05,20.1,10895,0.0,1.0
2020-10-01,20.1316,20.18,20.11,20.15,9729,20.1316,20.18,20.11,20.15,9729,0.0,1.0
2020-10-02,20.0645,20.13,20.03,20.03,5544,20.0645,20.13,20.03,20.03,5544,0.0,1.0
2020-10-05,20.2252,20.24,20.17,20.18,22749,20.2252,20.24,20.17,20.18,22749,0.0,1.0
2020-10-06,20.102,20.29,20.085,20.235,17912,20.102,20.29,20.085,20.235,17912,0.0,1.0
2020-10-07,20.2939,20.2939,20.23,20.25,7057,20.2939,20.2939,20.23,20.25,7057,0.0,1.0
2020-10-08,20.3708,20.4,20.345,20.39,16786,20.3708,20.4,20.345,20.39,16786,0.0,1.0
2020-10-09,20.54,20.54,20.41,20.435,104857,20.54,20.54,20.41,20.435,104857,0.0,1.0
2020-10-12,20.69,20.7199,20.557,20.57,79603,20.69,20.7199,20.557,20.57,79603,0.0,1.0
2020-10-13,20.6293,20.91,20.577,20.64,36261,20.6293,20.91,20.577,20.64,36261,0.0,1.0
2020-10-14,20.575,20.695,20.5,20.65,51195,20.575,20.695,20.5,20.65,51195,0.0,1.0
2020-10-15,20.535,20.61,20.42,20.47,27919,20.535,20.61,20.42,20.47,27919,0.0,1.0
2020-10-16,20.56,20.77,20.5426,20.574,328506,20.56,20.77,20.5426,20.574,328506,0.0,1.0
2020-10-19,20.3355,20.5,20.3355,20.4512,5778,20.3355,20.5,20.3355,20.4512,5778,0.0,1.0
2020-10-20,20.42,20.6699,20.34,20.6699,23726,20.42,20.6699,20.34,20.6699,23726,0.0,1.0
2020-10-21,20.384,20.5899,20.1248,20.46,87374,20.384,20.5899,20.1248,20.46,87374,0.0,1.0
2020-10-22,20.4448,20.4682,20.29,20.45,3433,20.4448,20.4682,20.29,20.45,3433,0.0,1.0
2020-10-23,20.4916,20.51,20.41,20.41,49890,20.4916,20.51,20.41,20.41,49890,0.0,1.0
2020-10-26,20.2452,20.3102,20.18,20.3102,19475,20.2452,20.3102,20.18,20.3102,19475,0.0,1.0
2020-10-27,20.2748,20.299,20.2002,20.279,5266,20.2748,20.299,20.2002,20.279,5266,0.0,1.0
2020-10-28,19.8382,20.11,19.8,20.11,21424,19.8382,20.11,19.8,20.11,21424,0.0,1.0
2020-10-29,20.03,20.0899,19.81,19.81,55177,20.03,20.0899,19.81,19.81,55177,0.0,1.0
2020-10-30,19.75,20.0,19.7024,20.0,39887,19.75,20.0,19.7024,20.0,39887,0.0,1.0
2020-11-02,19.9725,20.05,19.915,20.05,90951,19.9725,20.05,19.915,20.05,90951,0.0,1.0
2020-11-03,20.2231,20.2231,20.19,20.2138,517,20.2231,20.2231,20.19,20.2138,517,0.0,1.0
2020-11-04,20.4693,20.6,20.4665,20.6,32583,20.4693,20.6,20.4665,20.6,32583,0.0,1.0
2020-11-05,20.64,20.729,20.61,20.71,51147,20.64,20.729,20.61,20.71,51147,0.0,1.0
2020-11-06,20.6881,20.73,20.6209,20.63,18488,20.6881,20.73,20.6209,20.63,18488,0.0,1.0
2020-11-09,20.85,21.19,20.76,21.19,104069,20.85,21.19,20.76,21.19,104069,0.0,1.0
2020-11-10,20.7965,20.86,20.705,20.84,38422,20.7965,20.86,20.705,20.84,38422,0.0,1.0
2020-11-11,20.91,21.11,20.855,21.02,136262,20.91,21.11,20.855,21.02,136262,0.0,1.0
2020-11-12,20.74,21.1,20.7231,20.91,34062,20.74,21.1,20.7231,20.91,34062,0.0,1.0
2020-11-13,20.96,20.985,20.87,20.91,20285,20.96,20.985,20.87,20.91,20285,0.0,1.0
2020-11-16,20.97,21.06,20.967,21.06,27160,20.97,21.06,20.967,21.06,27160,0.0,1.0
2020-11-17,20.9909,21.0599,20.95,21.03,31843,20.9909,21.0599,20.95,21.03,31843,0.0,1.0
2020-11-18,20.9607,21.06,20.9607,21.06,44715,20.9607,21.06,20.9607,21.06,44715,0.0,1.0
2020-11-19,20.9648,21.0,20.925,20.96,30212,20.9648,21.0,20.925,20.96,30212,0.0,1.0
2020-11-20,20.94,21.1772,20.922,21.0,14392,20.94,21.1772,20.922,21.0,14392,0.0,1.0
2020-11-23,20.99,21.05,20.9,21.05,82668,20.99,21.05,20.9,21.05,82668,0.0,1.0
2020-11-24,21.11,21.25,21.015,21.25,27705,21.11,21.25,21.015,21.25,27705,0.0,1.0
2020-11-25,21.19,21.24,21.1101,21.24,151063,21.19,21.24,21.1101,21.24,151063,0.0,1.0
2020-11-27,21.155,21.17,21.12,21.12,1179,21.155,21.17,21.12,21.12,1179,0.0,1.0
2020-11-30,21.1103,21.29,21.045,21.15,24483,21.1103,21.29,21.045,21.15,24483,0.0,1.0
2020-12-01,21.2144,21.31,21.1999,21.27,15905,21.2144,21.31,21.1999,21.27,15905,0.0,1.0
2020-12-02,21.3,21.3,21.2,21.259,36583,21.3,21.3,21.2,21.259,36583,0.0,1.0
2020-12-03,21.2455,21.34,21.17,21.31,60267,21.2455,21.34,21.17,21.31,60267,0.0,1.0
2020-12-04,21.3261,21.385,21.2276,21.2276,272981,21.3261,21.385,21.2276,21.2276,272981,0.0,1.0
2020-12-07,21.2989,21.395,21.22,21.22,112599,21.2989,21.395,21.22,21.22,112599,0.0,1.0
2020-12-08,21.3164,21.3788,21.2643,21.3099,35895,21.3164,21.3788,21.2643,21.3099,35895,0.0,1.0
2020-12-09,21.2542,21.4999,21.1995,21.345,25953,21.2542,21.4999,21.1995,21.345,25953,0.0,1.0
2020-12-10,21.2439,21.45,21.21,21.31,25505,21.2439,21.45,21.21,21.31,25505,0.0,1.0
2020-12-11,21.2339,21.26,21.1171,21.1171,15585,21.2339,21.26,21.1171,21.1171,15585,0.0,1.0
2020-12-14,21.24,21.31,21.1493,21.308,97145,21.24,21.31,21.1493,21.308,97145,0.0,1.0
2020-12-15,21.335,21.44,21.1852,21.1892,41279,21.335,21.44,21.1852,21.1892,41279,0.0,1.0
2020-12-16,21.3639,21.41,21.29,21.41,28220,21.3639,21.41,21.29,21.41,28220,0.0,1.0
2020-12-17,21.42,21.42,21.35,21.35,49691,21.42,21.42,21.35,21.35,49691,0.0,1.0
2020-12-18,21.375,21.46,21.3197,21.35,5897,21.375,21.46,21.3197,21.35,5897,0.0,1.0
2020-12-21,21.3253,21.51,21.15,21.29,23496,21.3253,21.51,21.15,21.29,23496,0.0,1.0
2020-12-22,21.37,21.41,21.25,21.41,75721,21.37,21.41,21.25,21.41,75721,0.0,1.0
2020-12-23,21.345,21.55,21.33,21.42,21816,21.345,21.55,21.33,21.42,21816,0.0,1.0
2020-12-24,21.3402,21.44,21.3001,21.44,5363,21.3402,21.44,21.3001,21.44,5363,0.0,1.0
2020-12-28,21.465,21.48,21.37,21.48,18889,21.465,21.48,21.37,21.48,18889,0.0,1.0
2020-12-29,21.4065,21.505,21.361,21.505,44257,21.4065,21.505,21.361,21.505,44257,0.0,1.0
2020-12-30,21.36,21.47,21.36,21.47,2016,21.36,21.47,21.36,21.47,2016,0.0,1.0
2020-12-31,21.479,21.479,21.41,21.459,15960,21.479,21.479,21.41,21.459,15960,0.0,1.0
2021-01-04,21.28,21.62,21.244,21.62,51885,21.28,21.62,21.244,21.62,51885,0.0,1.0
2021-01-05,21.4452,21.47,21.23,21.23,76915,21.4452,21.47,21.23,21.23,76915,0.0,1.0
2021-01-06,21.66,21.6899,21.425,21.49,56474,21.66,21.6899,21.425,21.49,56474,0.0,1.0
2021-01-07,21.66,21.665,21.51,21.64,39874,21.66,21.665,21.51,21.64,39874,0.0,1.0
2021-01-08,21.65,21.7772,21.5601,21.69,20009,21.65,21.7772,21.5601,21.69,20009,0.0,1.0
2021-01-11,21.6076,21.675,21.4401,21.6,123215,21.6076,21.675,21.4401,21.6,123215,0.0,1.0
2021-01-12,21.595,21.67,21.5161,21.67,159850,21.595,21.67,21.5161,21.67,159850,0.0,1.0
2021-01-13,21.6161,21.67,21.52,21.65,447506,21.6161,21.67,21.52,21.65,447506,0.0,1.0
2021-01-14,21.685,21.878,21.57,21.658,88253,21.685,21.878,21.57,21.658,88253,0.0,1.0
2021-01-15,21.519,21.77,21.31,21.55,249972,21.519,21.77,21.31,21.55,249972,0.0,1.0
2021-01-19,21.585,21.76,21.48,21.57,116667,21.585,21.76,21.48,21.57,116667,0.0,1.0
2021-01-20,21.62,21.71,21.55,21.55,155030,21.62,21.71,21.55,21.55,155030,0.0,1.0
2021-01-21,21.6721,21.75,21.61,21.75,50268,21.6721,21.75,21.61,21.75,50268,0.0,1.0
2021-01-22,21.6649,21.6999,21.59,21.66,47786,21.6649,21.6999,21.59,21.66,47786,0.0,1.0
2021-01-25,21.623,21.75,21.41,21.72,28589,21.623,21.75,21.41,21.72,28589,0.0,1.0
2021-01-26,21.6454,21.71,21.57,21.652,35679,21.6454,21.71,21.57,21.652,35679,0.0,1.0
2021-01-27,21.29,21.545,21.29,21.495,22098,21.29,21.545,21.29,21.495,22098,0.0,1.0
2021-01-28,21.49,21.59,21.4399,21.4399,40245,21.49,21.59,21.4399,21.4399,40245,0.0,1.0
2021-01-29,21.33,21.47,21.245,21.47,32507,21.33,21.47,21.245,21.47,32507,0.0,1.0
2021-02-01,21.48,21.52,21.27,21.27,32140,21.48,21.52,21.27,21.27,32140,0.0,1.0
2021-02-02,21.6129,21.67,21.5577,21.575,10436,21.6129,21.67,21.5577,21.575,10436,0.0,1.0
2021-02-03,21.6001,21.7,21.5961,21.65,41714,21.6001,21.7,21.5961,21.65,41714,0.0,1.0
2021-02-04,21.77,21.77,21.6829,21.73,44341,21.77,21.77,21.6829,21.73,44341,0.0,1.0
2021-02-05,21.7825,21.8077,21.6801,21.7071,42824,21.7825,21.8077,21.6801,21.7071,42824,0.0,1.0
2021-02-08,21.84,21.84,21.7832,21.82,31742,21.84,21.84,21.7832,21.82,31742,0.0,1.0
2021-02-09,21.82,21.8589,21.71,21.82,541470,21.82,21.8589,21.71,21.82,541470,0.0,1.0
2021-02-10,21.79,21.8,21.705,21.765,21966,21.79,21.8,21.705,21.765,21966,0.0,1.0
2021-02-11,21.82,21.87,21.74,21.87,32694,21.82,21.87,21.74,21.87,32694,0.0,1.0
2021-02-12,21.8249,21.86,21.759,21.83,55354,21.8249,21.86,21.759,21.83,55354,0.0,1.0
2021-02-16,21.8489,21.879,21.7893,21.87,48849,21.8489,21.879,21.7893,21.87,48849,0.0,1.0
2021-02-17,21.815,21.85,21.7411,21.84,12226,21.815,21.85,21.7411,21.84,12226,0.0,1.0
2021-02-18,21.85,21.85,21.7501,21.82,27499,21.85,21.85,21.7501,21.82,27499,0.0,1.0
2021-02-19,21.83,21.86,21.82,21.86,79023,21.83,21.86,21.82,21.86,79023,0.0,1.0
2021-02-22,21.7413,21.82,21.715,21.76,96258,21.7413,21.82,21.715,21.76,96258,0.0,1.0
2021-02-23,21.69,21.82,21.49,21.71,147544,21.69,21.82,21.49,21.71,147544,0.0,1.0
2021-02-24,21.9,21.9,21.705,21.705,68339,21.9,21.9,21.705,21.705,68339,0.0,1.0
2021-02-25,21.64,21.86,21.56,21.85,139217,21.64,21.86,21.56,21.85,139217,0.0,1.0
2021-02-26,21.6,21.7387,21.4773,21.69,46221,21.6,21.7387,21.4773,21.69,46221,0.0,1.0
2021-03-01,21.8047,21.87,21.67,21.79,72567,21.8047,21.87,21.67,21.79,72567,0.0,1.0
2021-03-02,21.8,21.89,21.7,21.89,60247,21.8,21.89,21.7,21.89,60247,0.0,1.0
2021-03-03,21.68,21.8,21.6212,21.79,54539,21.68,21.8,21.6212,21.79,54539,0.0,1.0
2021-03-04,21.54,21.6988,21.425,21.625,68005,21.54,21.6988,21.425,21.625,68005,0.0,1.0
2021-03-05,21.75,21.75,21.415,21.6091,72719,21.75,21.75,21.415,21.6091,72719,0.0,1.0
2021-03-08,21.65,21.84,21.65,21.685,60116,21.65,21.84,21.65,21.685,60116,0.0,1.0
2021-03-09,21.75,21.91,21.7321,21.8,47856,21.75,21.91,21.7321,21.8,47856,0.0,1.0
2021-03-10,21.85,21.93,21.8282,21.92,94863,21.85,21.93,21.8282,21.92,94863,0.0,1.0
2021-03-11,21.97,22.02,21.91,21.91,34884,21.97,22.02,21.91,21.91,34884,0.0,1.0
2021-03-12,21.99,21.99,21.8915,21.95,31695,21.99,21.99,21.8915,21.95,31695,0.0,1.0
2021-03-15,22.0152,22.04,21.9389,22.01,42238,22.0152,22.04,21.9389,22.01,42238,0.0,1.0
2021-03-16,22.0311,22.1,21.9823,22.08,62600,22.0311,22.1,21.9823,22.08,62600,0.0,1.0
2021-03-17,22.05,22.11,21.97,22.03,160786,22.05,22.11,21.97,22.03,160786,0.0,1.0
2021-03-18,21.9,22.0899,21.9,22.04,39699,21.9,22.0899,21.9,22.04,39699,0.0,1.0
2021-03-19,21.98,22.0189,21.8599,21.99,60182,21.98,22.0189,21.8599,21.99,60182,0.0,1.0
2021-03-22,22.042,22.08,21.9545,21.97,19347,22.042,22.08,21.9545,21.97,19347,0.0,1.0
2021-03-23,21.97,22.0995,21.941,22.06,72721,21.97,22.0995,21.941,22.06,72721,0.0,1.0
2021-03-24,21.989,22.1,21.966,22.04,101194,21.989,22.1,21.966,22.04,101194,0.0,1.0
2021-03-25,22.0025,22.04,21.8501,21.93,35334,22.0025,22.04,21.8501,21.93,35334,0.0,1.0
2021-03-26,22.14,22.14,22.0253,22.07,192191,22.14,22.14,22.0253,22.07,192191,0.0,1.0
2021-03-29,22.15,22.1789,22.0701,22.15,38888,22.15,22.1789,22.0701,22.15,38888,0.0,1.0
2021-03-30,22.1,22.18,22.0301,22.13,34824,22.1,22.18,22.0301,22.13,34824,0.0,1.0
2021-03-31,22.1,22.23,22.1,22.19,37778,22.1,22.23,22.1,22.19,37778,0.0,1.0
2021-04-01,22.2,22.29,22.169,22.2,824923,22.2,22.29,22.169,22.2,824923,0.0,1.0
2021-04-05,22.41,22.42,22.29,22.36,132852,22.41,22.42,22.29,22.36,132852,0.0,1.0
2021-04-06,22.39,22.4299,22.3073,22.4,121950,22.39,22.4299,22.3073,22.4,121950,0.0,1.0
2021-04-07,22.3945,22.43,22.3101,22.3101,49974,22.3945,22.43,22.3101,22.3101,49974,0.0,1.0
2021-04-08,22.415,22.44,22.29,22.36,57019,22.415,22.44,22.29,22.36,57019,0.0,1.0
2021-04-09,22.4551,22.48,22.36,22.47,89708,22.4551,22.48,22.36,22.47,89708,0.0,1.0
2021-04-12,22.4555,22.5,22.44,22.48,88267,22.4555,22.5,22.44,22.48,88267,0.0,1.0
2021-04-13,22.4897,22.53,22.4501,22.49,84936,22.4897,22.53,22.4501,22.49,84936,0.0,1.0
2021-04-14,22.4,22.52,22.39,22.52,194968,22.4,22.52,22.39,22.52,194968,0.0,1.0
2021-04-15,22.47,22.56,22.4601,22.53,68410,22.47,22.56,22.4601,22.53,68410,0.0,1.0
2021-04-16,22.588,22.59,22.5,22.59,81178,22.588,22.59,22.5,22.59,81178,0.0,1.0
2021-04-19,22.54,22.58,22.4661,22.57,68239,22.54,22.58,22.4661,22.57,68239,0.0,1.0
2021-04-20,22.465,22.5499,22.4245,22.52,59676,22.465,22.5499,22.4245,22.52,59676,0.0,1.0
2021-04-21,22.586,22.586,22.485,22.49,90031,22.586,22.586,22.485,22.49,90031,0.0,1.0
2021-04-22,22.51,22.58,22.4004,22.54,272587,22.51,22.58,22.4004,22.54,272587,0.0,1.0
2021-04-23,22.54,22.59,22.4727,22.51,48329,22.54,22.59,22.4727,22.51,48329,0.0,1.0
2021-04-26,22.589,22.6,22.52,22.59,65056,22.589,22.6,22.52,22.59,65056,0.0,1.0
2021-04-27,22.52,22.609,22.52,22.6,33893,22.52,22.609,22.52,22.6,33893,0.0,1.0
2021-04-28,22.59,22.62,22.5201,22.6,56407,22.59,22.62,22.5201,22.6,56407,0.0,1.0
2021-04-29,22.62,22.64,22.53,22.64,32734,22.62,22.64,22.53,22.64,32734,0.0,1.0
2021-04-30,22.5326,22.6,22.5081,22.59,80383,22.5326,22.6,22.5081,22.59,80383,0.0,1.0
2021-05-03,22.575,22.62,22.5507,22.62,48252,22.575,22.62,22.5507,22.62,48252,0.0,1.0
2021-05-04,22.55,22.57,22.47,22.57,72691,22.55,22.57,22.47,22.57,72691,0.0,1.0
2021-05-05,22.52,22.6299,22.5,22.58,44738,22.52,22.6299,22.5,22.58,44738,0.0,1.0
2021-05-06,22.5112,22.61,22.46,22.57,198233,22.5112,22.61,22.46,22.57,198233,0.0,1.0
2021-05-07,22.65,22.68,22.57,22.63,221251,22.65,22.68,22.57,22.63,221251,0.0,1.0
2021-05-10,22.571,22.67,22.5601,22.615,93979,22.571,22.67,22.5601,22.615,93979,0.0,1.0
2021-05-11,22.4846,22.55,22.4401,22.53,95719,22.4846,22.55,22.4401,22.53,95719,0.0,1.0
2021-05-12,22.295,22.48,22.2692,22.48,91463,22.295,22.48,22.2692,22.48,91463,0.0,1.0
2021-05-13,22.4469,22.49,22.3701,22.41,43932,22.4469,22.49,22.3701,22.41,43932,0.0,1.0
2021-05-14,22.6,22.61,22.4602,22.61,63638,22.6,22.61,22.4602,22.61,63638,0.0,1.0
2021-05-17,22.5683,22.58,22.4901,22.58,75212,22.5683,22.58,22.4901,22.58,75212,0.0,1.0
2021-05-18,22.52,22.6,22.47,22.6,100046,22.52,22.6,22.47,22.6,100046,0.0,1.0
2021-05-19,22.38,22.47,22.2928,22.42,48779,22.38,22.47,22.2928,22.42,48779,0.0,1.0
2021-05-20,22.558,22.57,22.49,22.51,49495,22.558,22.57,22.49,22.51,49495,0.0,1.0
2021-05-21,22.5404,22.61,22.5185,22.56,23826,22.5404,22.61,22.5185,22.56,23826,0.0,1.0
2021-05-24,22.6,22.6999,22.5685,22.59,48908,22.6,22.6999,22.5685,22.59,48908,0.0,1.0
2021-05-25,22.6,22.72,22.6,22.72,75502,22.6,22.72,22.6,22.72,75502,0.0,1.0
2021-05-26,22.6572,22.7,22.62,22.67,81245,22.6572,22.7,22.62,22.67,81245,0.0,1.0
2021-05-27,22.74,22.74,22.62,22.62,23001,22.74,22.74,22.62,22.62,23001,0.0,1.0
2021-05-28,22.7145,22.77,22.68,22.77,41039,22.7145,22.77,22.68,22.77,41039,0.0,1.0
2021-06-01,22.75,22.83,22.6501,22.83,101914,22.75,22.83,22.6501,22.83,101914,0.0,1.0
2021-06-02,22.6443,22.71,22.624,22.66,66480,22.6443,22.71,22.624,22.66,66480,0.0,1.0
2021-06-03,22.56,22.66,22.547,22.65,407636,22.56,22.66,22.547,22.65,407636,0.0,1.0
2021-06-04,22.66,22.72,22.6281,22.669,63686,22.66,22.72,22.6281,22.669,63686,0.0,1.0
2021-06-07,22.67,22.72,22.67,22.72,67513,22.67,22.72,22.67,22.72,67513,0.0,1.0
2021-06-08,22.73,22.74,22.67,22.74,65001,22.73,22.74,22.67,22.74,65001,0.0,1.0
2021-06-09,22.69,22.749,22.656,22.73,70971,22.69,22.749,22.656,22.73,70971,0.0,1.0
2021-06-10,22.779,22.779,22.64,22.72,69274,22.779,22.779,22.64,22.72,69274,0.0,1.0
2021-06-11,22.77,22.81,22.7001,22.81,34617,22.77,22.81,22.7001,22.81,34617,0.0,1.0
2021-06-14,22.78,22.78,22.7127,22.78,25044,22.78,22.78,22.7127,22.78,25044,0.0,1.0
2021-06-15,22.744,22.79,22.7195,22.79,62725,22.744,22.79,22.7195,22.79,62725,0.0,1.0
2021-06-16,22.75,22.79,22.66,22.79,30779,22.75,22.79,22.66,22.79,30779,0.0,1.0
2021-06-17,22.69,25.03,22.63,22.75,69038,22.69,25.03,22.63,22.75,69038,0.0,1.0
2021-06-18,22.6,22.69,22.6,22.69,56053,22.6,22.69,22.6,22.69,56053,0.0,1.0
2021-06-21,22.68,22.77,22.53,22.53,34304,22.68,22.77,22.53,22.53,34304,0.0,1.0
2021-06-22,22.79,22.83,22.679,22.679,34690,22.79,22.83,22.679,22.679,34690,0.0,1.0
2021-06-23,22.7792,22.86,22.7412,22.82,62559,22.7792,22.86,22.7412,22.82,62559,0.0,1.0
2021-06-24,22.875,22.89,22.806,22.87,35755,22.875,22.89,22.806,22.87,35755,0.0,1.0
2021-06-25,22.8982,22.92,22.85,22.9,60173,22.8982,22.92,22.85,22.9,60173,0.0,1.0
2021-06-28,22.82,22.93,22.8,22.81,80671,22.82,22.93,22.8,22.81,80671,0.0,1.0
2021-06-29,22.91,22.97,22.8316,22.97,89185,22.91,22.97,22.8316,22.97,89185,0.0,1.0
2021-06-30,22.9399,22.94,22.856,22.9,89356,22.9399,22.94,22.856,22.9,89356,0.0,1.0
2021-07-01,22.93,22.985,22.88,22.96,442906,22.93,22.985,22.88,22.96,442906,0.0,1.0
2021-07-02,23.0,23.03,22.9,23.03,129527,23.0,23.03,22.9,23.03,129527,0.0,1.0
2021-07-06,22.96,23.02,22.8611,23.02,70977,22.96,23.02,22.8611,23.02,70977,0.0,1.0
2021-07-07,22.91,23.03,22.91,23.01,80847,22.91,23.03,22.91,23.01,80847,0.0,1.0
2021-07-08,22.92,22.97,22.85,22.93,149507,22.92,22.97,22.85,22.93,149507,0.0,1.0
2021-07-09,23.0,23.05,22.945,22.945,126728,23.0,23.05,22.945,22.945,126728,0.0,1.0
2021-07-12,23.01,23.07,22.9641,23.03,21305,23.01,23.07,22.9641,23.03,21305,0.0,1.0
2021-07-13,22.9908,23.0799,22.95,23.06,99215,22.9908,23.0799,22.95,23.06,99215,0.0,1.0
2021-07-14,22.95,23.07,22.9301,23.06,144034,22.95,23.07,22.9301,23.06,144034,0.0,1.0
2021-07-15,23.0,23.02,22.9301,23.01,30932,23.0,23.02,22.9301,23.01,30932,0.0,1.0
2021-07-16,22.91,23.0396,22.91,23.02,191057,22.91,23.0396,22.91,23.02,191057,0.0,1.0
2021-07-19,22.68,22.84,22.6201,22.84,80535,22.68,22.84,22.6201,22.84,80535,0.0,1.0
2021-07-20,22.9,22.96,22.7801,22.79,226393,22.9,22.96,22.7801,22.79,226393,0.0,1.0
2021-07-21,22.968,23.01,22.9201,22.96,82359,22.968,23.01,22.9201,22.96,82359,0.0,1.0
2021-07-22,22.97,23.04,22.9301,23.02,551250,22.97,23.04,22.9301,23.02,551250,0.0,1.0
2021-07-23,23.12,23.12,23.035,23.08,81504,23.12,23.12,23.035,23.08,81504,0.0,1.0
2021-07-26,23.03,23.1388,23.02,23.11,62271,23.03,23.1388,23.02,23.11,62271,0.0,1.0
2021-07-27,23.03,23.11,22.9401,23.11,67737,23.03,23.11,22.9401,23.11,67737,0.0,1.0
2021-07-28,23.06,23.13,22.99,22.99,440887,23.06,23.13,22.99,22.99,440887,0.0,1.0
2021-07-29,23.05,23.1599,23.03,23.12,70380,23.05,23.1599,23.03,23.12,70380,0.0,1.0
2021-07-30,23.0868,23.12,23.02,23.09,212399,23.0868,23.12,23.02,23.09,212399,0.0,1.0
2021-08-02,23.05,23.15,23.05,23.13,151086,23.05,23.15,23.05,23.13,151086,0.0,1.0
2021-08-03,23.15,23.15,23.0132,23.12,66594,23.15,23.15,23.0132,23.12,66594,0.0,1.0
2021-08-04,23.115,23.1499,23.0801,23.13,91832,23.115,23.1499,23.0801,23.13,91832,0.0,1.0
2021-08-05,23.17,23.18,23.08,23.13,156197,23.17,23.18,23.08,23.13,156197,0.0,1.0
2021-08-06,23.19,23.2077,23.1,23.18,88642,23.19,23.2077,23.1,23.18,88642,0.0,1.0
2021-08-09,23.15,23.2,23.1,23.19,114019,23.15,23.2,23.1,23.19,114019,0.0,1.0
2021-08-10,23.1485,23.21,23.1001,23.19,127977,23.1485,23.21,23.1001,23.19,127977,0.0,1.0
2021-08-11,23.21,23.24,23.13,23.24,60210,23.21,23.24,23.13,23.24,60210,0.0,1.0
2021-08-12,23.22,23.2499,23.1105,23.12,24156,23.22,23.2499,23.1105,23.12,24156,0.0,1.0
2021-08-13,23.15,23.26,23.1304,23.14,105449,23.15,23.26,23.1304,23.14,105449,0.0,1.0
2021-08-16,23.16,23.27,23.1025,23.23,40392,23.16,23.27,23.1025,23.23,40392,0.0,1.0
2021-08-17,23.19,23.23,23.12,23.12,88625,23.19,23.23,23.12,23.12,88625,0.0,1.0
2021-08-18,23.11,23.22,23.1,23.18,74622,23.11,23.22,23.1,23.18,74622,0.0,1.0
2021-08-19,23.1,23.1399,23.0055,23.06,74444,23.1,23.1399,23.0055,23.06,74444,0.0,1.0
2021-08-20,23.16,23.2092,23.11,23.12,91334,23.16,23.2092,23.11,23.12,91334,0.0,1.0
2021-08-23,23.26,23.309,23.13,23.13,103520,23.26,23.309,23.13,23.13,103520,0.0,1.0
2021-08-24,23.26,23.3,23.2,23.27,197329,23.26,23.3,23.2,23.27,197329,0.0,1.0
2021-08-25,23.305,23.339,23.233,23.28,122342,23.305,23.339,23.233,23.28,122342,0.0,1.0
2021-08-26,23.2,23.32,23.2,23.28,420393,23.2,23.32,23.2,23.28,420393,0.0,1.0
2021-08-27,23.33,23.3699,23.26,23.27,65037,23.33,23.3699,23.26,23.27,65037,0.0,1.0
2021-08-30,23.35,23.3999,23.3,23.33,54992,23.35,23.3999,23.3,23.33,54992,0.0,1.0
2021-08-31,23.35,23.38,23.324,23.36,71256,23.35,23.38,23.324,23.36,71256,0.0,1.0
2021-09-01,23.3,23.42,23.3,23.35,93225,23.3,23.42,23.3,23.35,93225,0.0,1.0
2021-09-02,23.3,23.4275,23.3,23.37,71481,23.3,23.4275,23.3,23.37,71481,0.0,1.0
2021-09-03,23.38,23.4151,23.3001,23.36,27437,23.38,23.4151,23.3001,23.36,27437,0.0,1.0
2021-09-07,23.35,23.3999,23.3001,23.38,46250,23.35,23.3999,23.3001,23.38,46250,0.0,1.0
2021-09-08,23.3,23.35,23.2801,23.33,78463,23.3,23.35,23.2801,23.33,78463,0.0,1.0
2021-09-09,23.28,23.39,23.28,23.36,36569,23.28,23.39,23.28,23.36,36569,0.0,1.0
2021-09-10,23.2595,23.35,23.23,23.34,139527,23.2595,23.35,23.23,23.34,139527,0.0,1.0
2021-09-13,23.23,23.2849,23.2,23.21,59125,23.23,23.2849,23.2,23.21,59125,0.0,1.0
2021-09-14,23.225,23.2799,23.2001,23.23,45915,23.225,23.2799,23.2001,23.23,45915,0.0,1.0
2021-09-15,23.2901,23.3292,23.2033,23.23,161885,23.2901,23.3292,23.2033,23.23,161885,0.0,1.0
2021-09-16,23.29,23.31,23.2069,23.29,34184,23.29,23.31,23.2069,23.29,34184,0.0,1.0
2021-09-17,23.2298,23.27,23.2,23.26,76882,23.2298,23.27,23.2,23.26,76882,0.0,1.0
2021-09-20,23.02,23.2,22.8201,23.2,270687,23.02,23.2,22.8201,23.2,270687,0.0,1.0
2021-09-21,23.03,23.12,22.9723,23.07,54147,23.03,23.12,22.9723,23.07,54147,0.0,1.0
2021-09-22,23.15,23.21,23.0058,23.08,109372,23.15,23.21,23.0058,23.08,109372,0.0,1.0
2021-09-23,23.29,23.32,23.1944,23.2,1866223,23.29,23.32,23.1944,23.2,1866223,0.0,1.0
2021-09-24,23.29,23.3399,23.2296,23.24,147651,23.29,23.3399,23.2296,23.24,147651,0.0,1.0
2021-09-27,23.25,23.3299,23.2335,23.28,256514,23.25,23.3299,23.2335,23.28,256514,0.0,1.0
2021-09-28,23.05,23.22,22.9926,23.22,77321,23.05,23.22,22.9926,23.22,77321,0.0,1.0
2021-09-29,23.07,23.1499,23.04,23.08,302781,23.07,23.1499,23.04,23.08,302781,0.0,1.0
2021-09-30,22.95,23.1699,22.95,23.11,201265,22.95,23.1699,22.95,23.11,201265,0.0,1.0
2021-10-01,23.04,23.1399,22.9027,23.06,147705,23.04,23.1399,22.9027,23.06,147705,0.0,1.0
2021-10-04,22.9,23.06,22.8401,23.06,169633,22.9,23.06,22.8401,23.06,169633,0.0,1.0
2021-10-05,23.02,23.12,22.9,22.9,63181,23.02,23.12,22.9,22.9,63181,0.0,1.0
2021-10-06,23.1,23.129,22.89,22.89,183464,23.1,23.129,22.89,22.89,183464,0.0,1.0
2021-10-07,23.19,23.2799,23.12,23.19,167649,23.19,23.2799,23.12,23.19,167649,0.0,1.0
2021-10-08,23.195,23.2504,23.1144,23.14,74856,23.195,23.2504,23.1144,23.14,74856,0.0,1.0
2021-10-11,23.11,23.26,23.11,23.18,71112,23.11,23.26,23.11,23.18,71112,0.0,1.0
2021-10-12,23.03,23.1706,23.03,23.1,125380,23.03,23.1706,23.03,23.1,125380,0.0,1.0
2021-10-13,23.16,23.18,23.03,23.14,153172,23.16,23.18,23.03,23.14,153172,0.0,1.0
2021-10-14,23.27,23.35,23.241,23.3,237121,23.27,23.35,23.241,23.3,237121,0.0,1.0
2021-10-15,23.38,23.42,23.28,23.36,650953,23.38,23.42,23.28,23.36,650953,0.0,1.0
2021-10-18,23.395,23.4499,23.325,23.36,88194,23.395,23.4499,23.325,23.36,88194,0.0,1.0
2021-10-19,23.47,23.51,23.4285,23.5,717154,23.47,23.51,23.4285,23.5,717154,0.0,1.0
2021-10-20,23.54,23.56,23.4601,23.55,224992,23.54,23.56,23.4601,23.55,224992,0.0,1.0
2021-10-21,23.5481,23.59,23.471,23.53,203030,23.5481,23.59,23.471,23.53,203030,0.0,1.0
2021-10-22,23.57,23.59,23.4701,23.57,68322,23.57,23.59,23.4701,23.57,68322,0.0,1.0
2021-10-25,23.56,23.64,23.55,23.61,159588,23.56,23.64,23.55,23.61,159588,0.0,1.0
2021-10-26,23.62,23.7,23.55,23.7,471072,23.62,23.7,23.55,23.7,471072,0.0,1.0
2021-10-27,23.56,23.65,23.55,23.63,127654,23.56,23.65,23.55,23.63,127654,0.0,1.0
2021-10-28,23.66,23.66,23.5501,23.61,179697,23.66,23.66,23.5501,23.61,179697,0.0,1.0
2021-10-29,23.66,23.6793,23.5401,23.6,123429,23.66,23.6793,23.5401,23.6,123429,0.0,1.0
2021-11-01,23.68,23.699,23.6,23.69,321510,23.68,23.699,23.6,23.69,321510,0.0,1.0
2021-11-02,23.72,23.72,23.64,23.7,97638,23.72,23.72,23.64,23.7,97638,0.0,1.0
2021-11-03,23.79,23.79,23.6301,23.72,196863,23.79,23.79,23.6301,23.72,196863,0.0,1.0
2021-11-04,23.72,23.81,23.72,23.79,54275,23.72,23.81,23.72,23.79,54275,0.0,1.0
2021-11-05,23.81,23.85,23.781,23.84,104448,23.81,23.85,23.781,23.84,104448,0.0,1.0
2021-11-08,23.82,23.86,23.7521,23.86,227183,23.82,23.86,23.7521,23.86,227183,0.0,1.0
2021-11-09,23.79,23.83,23.7201,23.83,123665,23.79,23.83,23.7201,23.83,123665,0.0,1.0
2021-11-10,23.67,23.79,23.67,23.67,498394,23.67,23.79,23.67,23.67,498394,0.0,1.0
2021-11-11,23.73,23.7699,23.7,23.75,144932,23.73,23.7699,23.7,23.75,144932,0.0,1.0
2021-11-12,23.8,23.82,23.69,23.76,96578,23.8,23.82,23.69,23.76,96578,0.0,1.0
2021-11-15,23.8,23.84,23.7301,23.84,1417672,23.8,23.84,23.7301,23.84,1417672,0.0,1.0
2021-11-16,23.84,23.86,23.7699,23.8,92445,23.84,23.86,23.7699,23.8,92445,0.0,1.0
2021-11-17,23.81,23.8399,23.77,23.83,624798,23.81,23.8399,23.77,23.83,624798,0.0,1.0
2021-11-18,23.83,23.83,23.7305,23.83,141947,23.83,23.83,23.7305,23.83,141947,0.0,1.0
2021-11-19,23.81,23.83,23.74,23.83,99102,23.81,23.83,23.74,23.83,99102,0.0,1.0
2021-11-22,23.78,23.88,23.7301,23.86,241709,23.78,23.88,23.7301,23.86,241709,0.0,1.0
2021-11-23,23.8,23.8,23.67,23.77,153231,23.8,23.8,23.67,23.77,153231,0.0,1.0
2021-11-24,23.82,23.82,23.6997,23.74,80785,23.82,23.82,23.6997,23.74,80785,0.0,1.0
2021-11-26,23.53,23.7,23.5,23.7,62081,23.53,23.7,23.5,23.7,62081,0.0,1.0
2021-11-29,23.72,23.74,23.6051,23.67,98004,23.72,23.74,23.6051,23.67,98004,0.0,1.0
2021-11-30,23.43,23.68,23.43,23.65,231981,23.43,23.68,23.43,23.65,231981,0.0,1.0
2021-12-01,23.27,23.69,23.27,23.54,198381,23.27,23.69,23.27,23.54,198381,0.0,1.0
2021-12-02,23.51,23.54,23.27,23.27,218393,23.51,23.54,23.27,23.27,218393,0.0,1.0
2021-12-03,23.38,23.59,23.2301,23.56,394578,23.38,23.59,23.2301,23.56,394578,0.0,1.0
2021-12-06,23.54,23.79,23.381,23.39,172100,23.54,23.79,23.381,23.39,172100,0.0,1.0
2021-12-07,23.77,23.78,23.64,23.64,110841,23.77,23.78,23.64,23.64,110841,0.0,1.0
2021-12-08,23.79,23.83,23.71,23.71,332270,23.79,23.83,23.71,23.71,332270,0.0,1.0
2021-12-09,23.74,23.81,23.72,23.81,73118,23.74,23.81,23.72,23.81,73118,0.0,1.0
2021-12-10,23.87,23.87,23.7634,23.82,69037,23.87,23.87,23.7634,23.82,69037,0.0,1.0
2021-12-13,23.77,23.85,23.7309,23.85,87470,23.77,23.85,23.7309,23.85,87470,0.0,1.0
2021-12-14,23.71,23.7399,23.612,23.69,111082,23.71,23.7399,23.612,23.69,111082,0.0,1.0
2021-12-15,23.84,23.86,23.61,23.65,105486,23.84,23.86,23.61,23.65,105486,0.0,1.0
2021-12-16,23.77,24.0,23.712,24.0,173802,23.77,24.0,23.712,24.0,173802,0.0,1.0
2021-12-17,23.58,23.74,23.5701,23.64,103686,23.58,23.74,23.5701,23.64,103686,0.0,1.0
2021-12-20,23.47,23.54,23.385,23.42,167178,23.47,23.54,23.385,23.42,167178,0.0,1.0
2021-12-21,23.76,23.76,23.5526,23.65,98958,23.76,23.76,23.5526,23.65,98958,0.0,1.0
2021-12-22,23.87,23.88,23.66,23.66,136199,23.87,23.88,23.66,23.66,136199,0.0,1.0
2021-12-23,23.93,23.96,23.8622,23.9,111966,23.93,23.96,23.8622,23.9,111966,0.0,1.0
2021-12-27,24.03,24.04,23.88,23.88,122310,24.03,24.04,23.88,23.88,122310,0.0,1.0
2021-12-28,24.03,24.075,23.9848,24.04,68168,24.03,24.075,23.9848,24.04,68168,0.0,1.0
2021-12-29,24.08,24.09,24.0,24.03,125720,24.08,24.09,24.0,24.03,125720,0.0,1.0
2021-12-30,24.04,24.09,24.03,24.09,114756,24.04,24.09,24.03,24.09,114756,0.0,1.0
2021-12-31,24.03,24.065,24.0001,24.01,78658,24.03,24.065,24.0001,24.01,78658,0.0,1.0
2022-01-03,24.11,24.12,24.01,24.06,432462,24.11,24.12,24.01,24.06,432462,0.0,1.0
2022-01-04,24.1,24.14,24.02,24.14,276997,24.1,24.14,24.02,24.14,276997,0.0,1.0
2022-01-05,23.91,24.0899,23.84,24.08,656558,23.91,24.0899,23.84,24.08,656558,0.0,1.0
2022-01-06,23.88,23.94,23.819,23.9,183094,23.88,23.94,23.819,23.9,183094,0.0,1.0
2022-01-07,23.86,23.91,23.7832,23.85,97288,23.86,23.91,23.7832,23.85,97288,0.0,1.0
2022-01-10,23.89,23.9,23.6152,23.81,209698,23.89,23.9,23.6152,23.81,209698,0.0,1.0
2022-01-11,23.9,23.9796,23.7946,23.88,832736,23.9,23.9796,23.7946,23.88,832736,0.0,1.0
2022-01-12,23.97,24.09,23.93,24.02,874080,23.97,24.09,23.93,24.02,874080,0.0,1.0
2022-01-13,23.84,24.04,23.84,23.97,359368,23.84,24.04,23.84,23.97,359368,0.0,1.0
2022-01-14,23.88,23.89,23.75,23.8,654312,23.88,23.89,23.75,23.8,654312,0.0,1.0
2022-01-18,23.66,23.785,23.6,23.77,286452,23.66,23.785,23.6,23.77,286452,0.0,1.0
2022-01-19,23.58,23.75,23.5601,23.67,314247,23.58,23.75,23.5601,23.67,314247,0.0,1.0
2022-01-20,23.41,23.755,23.4,23.585,407573,23.41,23.755,23.4,23.585,407573,0.0,1.0
2022-01-21,23.2,23.45,23.1896,23.31,679729,23.2,23.45,23.1896,23.31,679729,0.0,1.0
2022-01-24,23.15,23.2299,22.56,22.98,255633,23.15,23.2299,22.56,22.98,255633,0.0,1.0
2022-01-25,23.04,23.22,22.7601,23.04,190225,23.04,23.22,22.7601,23.04,190225,0.0,1.0
2022-01-26,23.04,23.33,22.8739,23.18,228760,23.04,23.33,22.8739,23.18,228760,0.0,1.0
2022-01-27,22.97,23.2776,22.8712,23.21,131161,22.97,23.2776,22.8712,23.21,131161,0.0,1.0
2022-01-28,23.26,23.289,22.8122,22.93,83535,23.26,23.289,22.8122,22.93,83535,0.0,1.0
2022-01-31,23.59,23.59,23.23,23.23,148055,23.59,23.59,23.23,23.23,148055,0.0,1.0
2022-02-01,23.71,23.81,23.4779,23.53,574828,23.71,23.81,23.4779,23.53,574828,0.0,1.0
2022-02-02,23.82,23.82,23.64,23.79,309013,23.82,23.82,23.64,23.79,309013,0.0,1.0
2022-02-03,23.48,23.67,23.44,23.63,169844,23.48,23.67,23.44,23.63,169844,0.0,1.0
2022-02-04,23.54,23.66,23.3517,23.4059,139958,23.54,23.66,23.3517,23.4059,139958,0.0,1.0
2022-02-07,23.51,23.619,23.4799,23.6,318864,23.51,23.619,23.4799,23.6,318864,0.0,1.0
2022-02-08,23.59,23.675,23.43,23.43,90057,23.59,23.675,23.43,23.43,90057,0.0,1.0
2022-02-09,23.77,23.86,23.7082,23.78,492202,23.77,23.86,23.7082,23.78,492202,0.0,1.0
2022-02-10,23.56,23.8399,23.51,23.68,304071,23.56,23.8399,23.51,23.68,304071,0.0,1.0
2022-02-11,23.3,23.61,23.245,23.5,160211,23.3,23.61,23.245,23.5,160211,0.0,1.0
2022-02-14,23.25,23.3054,23.0765,23.29,174223,23.25,23.3054,23.0765,23.29,174223,0.0,1.0
2022-02-15,23.51,23.51,23.33,23.33,94640,23.51,23.51,23.33,23.33,94640,0.0,1.0
2022-02-16,23.55,23.585,23.3601,23.45,115109,23.55,23.585,23.3601,23.45,115109,0.0,1.0
2022-02-17,23.21,23.44,23.1762,23.44,203489,23.21,23.44,23.1762,23.44,203489,0.0,1.0
2022-02-18,23.1,23.264,23.015,23.23,159312,23.1,23.264,23.015,23.23,159312,0.0,1.0
2022-02-22,22.93,23.0986,22.77,22.98,181878,22.93,23.0986,22.77,22.98,181878,0.0,1.0
2022-02-23,22.59,23.0192,22.59,22.97,305511,22.59,23.0192,22.59,22.97,305511,0.0,1.0
2022-02-24,22.93,22.93,22.156,22.3,617574,22.93,22.93,22.156,22.3,617574,0.0,1.0
2022-02-25,23.23,23.27,22.8828,22.92,182109,23.23,23.27,22.8828,22.92,182109,0.0,1.0
2022-02-28,23.18,23.2099,22.9301,22.9466,180334,23.18,23.2099,22.9301,22.9466,180334,0.0,1.0
2022-03-01,22.94,23.11,22.85,23.06,302108,22.94,23.11,22.85,23.06,302108,0.0,1.0
2022-03-02,23.23,23.28,22.97,23.04,187753,23.23,23.28,22.97,23.04,187753,0.0,1.0
2022-03-03,23.15,23.31,23.08,23.31,576250,23.15,23.31,23.08,23.31,576250,0.0,1.0
2022-03-04,23.05,23.09,22.8347,23.04,321985,23.05,23.09,22.8347,23.04,321985,0.0,1.0
2022-03-07,22.57,22.97,22.555,22.97,454980,22.57,22.97,22.555,22.97,454980,0.0,1.0
2022-03-08,22.46,22.835,22.3831,22.6,237841,22.46,22.835,22.3831,22.6,237841,0.0,1.0
2022-03-09,22.86,22.92,22.71,22.78,112073,22.86,22.92,22.71,22.78,112073,0.0,1.0
2022-03-10,22.78,22.8,22.557,22.6,147080,22.78,22.8,22.557,22.6,147080,0.0,1.0
2022-03-11,22.58,22.9,22.58,22.9,88066,22.58,22.9,22.58,22.9,88066,0.0,1.0
2022-03-14,22.47,22.71,22.3705,22.53,141997,22.47,22.71,22.3705,22.53,141997,0.0,1.0
2022-03-15,22.81,22.82,22.5,22.5,363953,22.81,22.82,22.5,22.5,363953,0.0,1.0
2022-03-16,23.17,23.17,22.7301,22.96,152088,23.17,23.17,22.7301,22.96,152088,0.0,1.0
2022-03-17,23.32,23.36,23.0701,23.1,346365,23.32,23.36,23.0701,23.1,346365,0.0,1.0
2022-03-18,23.5594,23.56,23.2601,23.27,126619,23.5594,23.56,23.2601,23.27,126619,0.0,1.0
2022-03-21,23.55,23.5746,23.4001,23.56,104183,23.55,23.5746,23.4001,23.56,104183,0.0,1.0
2022-03-22,23.72,23.739,23.51,23.51,104662,23.72,23.739,23.51,23.51,104662,0.0,1.0
2022-03-23,23.55,23.7,23.51,23.63,356683,23.55,23.7,23.51,23.63,356683,0.0,1.0
2022-03-24,23.76,23.76,23.5078,23.62,56327,23.76,23.76,23.5078,23.62,56327,0.0,1.0
2022-03-25,23.75,23.8199,23.66,23.68,108850,23.75,23.8199,23.66,23.68,108850,0.0,1.0
2022-03-28,23.89,23.9393,23.71,23.81,358771,23.89,23.9393,23.71,23.81,358771,0.0,1.0
2022-03-29,24.08,24.11,23.9108,24.0,138994,24.08,24.11,23.9108,24.0,138994,0.0,1.0
2022-03-30,23.96,24.09,23.91,24.08,199594,23.96,24.09,23.91,24.08,199594,0.0,1.0
2022-03-31,23.77,24.08,23.77,23.89,123796,23.77,24.08,23.77,23.89,123796,0.0,1.0
2022-04-01,23.83,23.865,23.68,23.78,422162,23.83,23.865,23.68,23.78,422162,0.0,1.0
2022-04-04,23.9001,24.02,23.8101,23.86,96008,23.9001,24.02,23.8101,23.86,96008,0.0,1.0
2022-04-05,23.73,23.98,23.685,23.93,120979,23.73,23.98,23.685,23.93,120979,0.0,1.0
2022-04-06,23.63,23.67,23.5004,23.64,474430,23.63,23.67,23.5004,23.64,474430,0.0,1.0
2022-04-07,23.64,23.76,23.5,23.54,485478,23.64,23.76,23.5,23.54,485478,0.0,1.0
2022-04-08,23.65,23.7364,23.58,23.69,68183,23.65,23.7364,23.58,23.69,68183,0.0,1.0
2022-04-11,23.42,23.57,23.4,23.56,410810,23.42,23.57,23.4,23.56,410810,0.0,1.0
2022-04-12,23.34,23.56,23.2701,23.52,291829,23.34,23.56,23.2701,23.52,291829,0.0,1.0
2022-04-13,23.53,23.56,23.325,23.35,650585,23.53,23.56,23.325,23.35,650585,0.0,1.0
2022-04-14,23.32,23.5189,23.2721,23.51,139896,23.32,23.5189,23.2721,23.51,139896,0.0,1.0
2022-04-18,23.31,23.38,23.1901,23.3,326983,23.31,23.38,23.1901,23.3,326983,0.0,1.0
2022-04-19,23.57,23.61,23.2701,23.28,321986,23.57,23.61,23.2701,23.28,321986,0.0,1.0
2022-04-20,23.57,23.65,23.515,23.65,167369,23.57,23.65,23.515,23.65,167369,0.0,1.0
2022-04-21,23.35,23.77,23.2601,23.55,237063,23.35,23.77,23.2601,23.55,237063,0.0,1.0
2022-04-22,22.89,23.3,22.88,23.3,184625,22.89,23.3,22.88,23.3,184625,0.0,1.0
2022-04-25,22.99,23.0,22.5801,22.7599,325870,22.99,23.0,22.5801,22.7599,325870,0.0,1.0
2022-04-26,22.55,22.89,22.538,22.89,167206,22.55,22.89,22.538,22.89,167206,0.0,1.0
2022-04-27,22.57,22.7597,22.4537,22.6,202586,22.57,22.7597,22.4537,22.6,202586,0.0,1.0
2022-04-28,22.95,23.01,22.558,22.77,195219,22.95,23.01,22.558,22.77,195219,0.0,1.0
2022-04-29,22.36,22.8238,22.335,22.7799,269115,22.36,22.8238,22.335,22.7799,269115,0.0,1.0
2022-05-02,22.44,22.485,22.095,22.38,164744,22.44,22.485,22.095,22.38,164744,0.0,1.0
2022-05-03,22.56,22.617,22.41,22.41,256780,22.56,22.617,22.41,22.41,256780,0.0,1.0
2022-05-04,22.965,23.02,22.43,22.49,518298,22.965,23.02,22.43,22.49,518298,0.0,1.0
2022-05-05,22.41,22.88,22.2681,22.88,212451,22.41,22.88,22.2681,22.88,212451,0.0,1.0
2022-05-06,22.37,22.4399,22.146,22.37,422862,22.37,22.4399,22.146,22.37,422862,0.0,1.0
2022-05-09,21.92,22.13,21.79,22.07,149306,21.92,22.13,21.79,22.07,149306,0.0,1.0
2022-05-10,21.89,22.1399,21.7401,22.06,921673,21.89,22.1399,21.7401,22.06,921673,0.0,1.0
2022-05-11,21.75,22.13,21.6722,21.93,179375,21.75,22.13,21.6722,21.93,179375,0.0,1.0
2022-05-12,21.76,21.84,21.44,21.64,211079,21.76,21.84,21.44,21.64,211079,0.0,1.0
2022-05-13,22.03,22.1,21.84,21.91,198474,22.03,22.1,21.84,21.91,198474,0.0,1.0
2022-05-16,21.99,22.13,21.92,21.95,102059,21.99,22.13,21.92,21.95,102059,0.0,1.0
2022-05-17,22.3,22.3,22.05,22.25,552646,22.3,22.3,22.05,22.25,552646,0.0,1.0
2022-05-18,21.72,22.15,21.6848,22.15,138911,21.72,22.15,21.6848,22.15,138911,0.0,1.0
2022-05-19,21.665,21.81,21.5543,21.56,244087,21.665,21.81,21.5543,21.56,244087,0.0,1.0
2022-05-20,21.72,21.84,21.243,21.84,296989,21.72,21.84,21.243,21.84,296989,0.0,1.0
2022-05-23,21.93,21.93,21.68,21.84,223123,21.93,21.93,21.68,21.84,223123,0.0,1.0
2022-05-24,21.85,21.89,21.5338,21.72,136287,21.85,21.89,21.5338,21.72,136287,0.0,1.0
2022-05-25,21.99,22.01,21.7372,21.81,253360,21.99,22.01,21.7372,21.81,253360,0.0,1.0
2022-05-26,22.19,22.25,22.03,22.03,340855,22.19,22.25,22.03,22.03,340855,0.0,1.0
2022-05-27,22.57,22.57,22.26,22.26,121073,22.57,22.57,22.26,22.26,121073,0.0,1.0
2022-05-31,22.45,22.58,22.38,22.54,72267,22.45,22.58,22.38,22.54,72267,0.0,1.0
2022-06-01,22.39,22.57,22.2639,22.49,108998,22.39,22.57,22.2639,22.49,108998,0.0,1.0
2022-06-02,22.65,22.7063,22.267,22.39,105550,22.65,22.7063,22.267,22.39,105550,0.0,1.0
2022-06-03,22.38,22.5199,22.36,22.51,142585,22.38,22.5199,22.36,22.51,142585,0.0,1.0
2022-06-06,22.47,22.61,22.416,22.52,231581,22.47,22.61,22.416,22.52,231581,0.0,1.0
2022-06-07,22.59,22.6,22.31,22.35,620736,22.59,22.6,22.31,22.35,620736,0.0,1.0
2022-06-08,22.45,22.58,22.39,22.56,115567,22.45,22.58,22.39,22.56,115567,0.0,1.0
2022-06-09,22.16,22.43,22.13,22.3,160953,22.16,22.43,22.13,22.3,160953,0.0,1.0
2022-06-10,21.75,21.9399,21.6933,21.85,172126,21.75,21.9399,21.6933,21.85,172126,0.0,1.0
2022-06-13,21.21,21.46,21.12,21.46,196292,21.21,21.46,21.12,21.46,196292,0.0,1.0
2022-06-14,21.11,21.26,21.0,21.21,434587,21.11,21.26,21.0,21.21,434587,0.0,1.0
2022-06-15,21.33,21.52,20.94,21.24,109629,21.33,21.52,20.94,21.24,109629,0.0,1.0
2022-06-16,20.93,21.1,20.78,21.1,243335,20.93,21.1,20.78,21.1,243335,0.0,1.0
2022-06-17,20.92,21.08,20.7901,20.89,475619,20.92,21.08,20.7901,20.89,475619,0.0,1.0
2022-06-21,21.28,21.36,21.15,21.24,320997,21.28,21.36,21.15,21.24,320997,0.0,1.0
2022-06-22,21.34,21.4309,21.1,21.1,245559,21.34,21.4309,21.1,21.1,245559,0.0,1.0
2022-06-23,21.48,21.48,21.25,21.38,183180,21.48,21.48,21.25,21.38,183180,0.0,1.0
2022-06-24,21.85,21.89,21.6,21.61,131327,21.85,21.89,21.6,21.61,131327,0.0,1.0
2022-06-27,21.86,21.95,21.79,21.87,98069,21.86,21.95,21.79,21.87,98069,0.0,1.0
2022-06-28,21.59,22.0016,21.54,21.85,150363,21.59,22.0016,21.54,21.85,150363,0.0,1.0
2022-06-29,21.57,21.61,21.4334,21.56,134768,21.57,21.61,21.4334,21.56,134768,0.0,1.0
2022-06-30,21.46,21.5297,21.24,21.42,107990,21.46,21.5297,21.24,21.42,107990,0.0,1.0
2022-07-01,21.61,21.71,21.315,21.36,128786,21.61,21.71,21.315,21.36,128786,0.0,1.0
2022-07-05,21.65,21.655,21.29,21.44,281665,21.65,21.655,21.29,21.44,281665,0.0,1.0
2022-07-06,21.64,21.7606,21.53,21.59,113901,21.64,21.7606,21.53,21.59,113901,0.0,1.0
2022-07-07,21.88,21.93,21.74,21.74,472134,21.88,21.93,21.74,21.74,472134,0.0,1.0
2022-07-08,21.91,21.96,21.7757,21.78,126571,21.91,21.96,21.7757,21.78,126571,0.0,1.0
2022-07-11,21.75,21.85,21.6978,21.76,209084,21.75,21.85,21.6978,21.76,209084,0.0,1.0
2022-07-12,21.58,21.77,21.55,21.66,122217,21.58,21.77,21.55,21.66,122217,0.0,1.0
2022-07-13,21.56,21.6501,21.3805,21.42,94111,21.56,21.6501,21.3805,21.42,94111,0.0,1.0
2022-07-14,21.53,21.5542,21.2127,21.36,133240,21.53,21.5542,21.2127,21.36,133240,0.0,1.0
2022-07-15,21.8,21.84,21.56,21.65,292446,21.8,21.84,21.56,21.65,292446,0.0,1.0
2022-07-18,21.7,21.9394,21.6001,21.89,96907,21.7,21.9394,21.6001,21.89,96907,0.0,1.0
2022-07-19,22.08,22.1,21.8,21.83,152387,22.08,22.1,21.8,21.83,152387,0.0,1.0
2022-07-20,22.16,22.21,22.0273,22.06,206374,22.16,22.21,22.0273,22.06,206374,0.0,1.0
2022-07-21,22.31,22.31,22.01,22.11,232348,22.31,22.31,22.01,22.11,232348,0.0,1.0
2022-07-22,22.17,22.34,22.0853,22.34,138052,22.17,22.34,22.0853,22.34,138052,0.0,1.0
2022-07-25,22.21,22.23,22.1119,22.17,353931,22.21,22.23,22.1119,22.17,353931,0.0,1.0
2022-07-26,22.05,22.15,21.98,22.15,118679,22.05,22.15,21.98,22.15,118679,0.0,1.0
2022-07-27,22.41,22.46,22.15,22.19,317491,22.41,22.46,22.15,22.19,317491,0.0,1.0
2022-07-28,22.58,22.58,22.29,22.38,181402,22.58,22.58,22.29,22.38,181402,0.0,1.0
2022-07-29,22.76,22.76,22.5777,22.64,148846,22.76,22.76,22.5777,22.64,148846,0.0,1.0
2022-08-01,22.71,22.77,22.6267,22.67,197785,22.71,22.77,22.6267,22.67,197785,0.0,1.0
2022-08-02,22.62,22.77,22.5588,22.68,214460,22.62,22.77,22.5588,22.68,214460,0.0,1.0
2022-08-03,22.76,22.85,22.63,22.63,249522,22.76,22.85,22.63,22.63,249522,0.0,1.0
2022-08-04,22.82,22.84,22.7159,22.84,109278,22.82,22.84,22.7159,22.84,109278,0.0,1.0
2022-08-05,22.81,22.81,22.65,22.65,242420,22.81,22.81,22.65,22.65,242420,0.0,1.0
2022-08-08,22.78,22.899,22.72,22.85,159973,22.78,22.899,22.72,22.85,159973,0.0,1.0
2022-08-09,22.75,22.81,22.68,22.78,243429,22.75,22.81,22.68,22.78,243429,0.0,1.0
2022-08-10,22.96,22.97,22.8651,22.97,137385,22.96,22.97,22.8651,22.97,137385,0.0,1.0
2022-08-11,22.99,23.11,22.95,23.11,280670,22.99,23.11,22.95,23.11,280670,0.0,1.0
2022-08-12,23.15,23.1798,23.03,23.05,268438,23.15,23.1798,23.03,23.05,268438,0.0,1.0
2022-08-15,23.27,23.31,23.08,23.08,267476,23.27,23.31,23.08,23.08,267476,0.0,1.0
2022-08-16,23.29,23.3295,23.18,23.24,89934,23.29,23.3295,23.18,23.24,89934,0.0,1.0
2022-08-17,23.21,23.25,23.11,23.17,136054,23.21,23.25,23.11,23.17,136054,0.0,1.0
2022-08-18,23.23,23.27,23.1401,23.21,176659,23.23,23.27,23.1401,23.21,176659,0.0,1.0
2022-08-19,23.1,23.14,23.022,23.14,2183963,23.1,23.14,23.022,23.14,2183963,0.0,1.0
2022-08-22,22.72,22.88,22.64,22.85,555781,22.72,22.88,22.64,22.85,555781,0.0,1.0
2022-08-23,22.7398,22.8293,22.715,22.79,350595,22.7398,22.8293,22.715,22.79,350595,0.0,1.0
2022-08-24,22.75,22.8299,22.704,22.77,254975,22.75,22.8299,22.704,22.77,254975,0.0,1.0
2022-08-25,22.95,22.955,22.8,22.8,101755,22.95,22.955,22.8,22.8,101755,0.0,1.0
2022-08-26,22.56,23.0036,22.455,22.95,83662,22.56,23.0036,22.455,22.95,83662,0.0,1.0
2022-08-29,22.46,22.55,22.38,22.39,124538,22.46,22.55,22.38,22.39,124538,0.0,1.0
2022-08-30,22.33,22.5,22.22,22.47,97483,22.33,22.5,22.22,22.47,97483,0.0,1.0
2022-08-31,22.22,22.42,22.17,22.39,387846,22.22,22.42,22.17,22.39,387846,0.0,1.0
2022-09-01,22.21,22.28,21.99,22.15,182277,22.21,22.28,21.99,22.15,182277,0.0,1.0
2022-09-02,22.14,22.4599,22.0303,22.44,79138,22.14,22.4599,22.0303,22.44,79138,0.0,1.0
2022-09-06,22.08,22.19,21.97,22.19,142047,22.08,22.19,21.97,22.19,142047,0.0,1.0
2022-09-07,22.35,22.35,22.045,22.07,139551,22.35,22.35,22.045,22.07,139551,0.0,1.0
2022-09-08,22.39,22.45,22.19,22.27,217327,22.39,22.45,22.19,22.27,217327,0.0,1.0
2022-09-09,22.66,22.67,22.47,22.47,60487,22.66,22.67,22.47,22.47,60487,0.0,1.0
2022-09-12,22.75,22.7802,22.63,22.73,225691,22.75,22.7802,22.63,22.73,225691,0.0,1.0
2022-09-13,22.11,22.5,22.1,22.5,132195,22.11,22.5,22.1,22.5,132195,0.0,1.0
2022-09-14,22.18,22.26,22.09,22.22,80389,22.18,22.26,22.09,22.22,80389,0.0,1.0
2022-09-15,22.03,22.26,22.0,22.11,91578,22.03,22.26,22.0,22.11,91578,0.0,1.0
2022-09-16,21.92,21.96,21.78,21.88,321970,21.92,21.96,21.78,21.88,321970,0.0,1.0
2022-09-19,22.08,22.08,21.76,21.76,121580,22.08,22.08,21.76,21.76,121580,0.0,1.0
2022-09-20,21.86,21.935,21.75,21.92,154293,21.86,21.935,21.75,21.92,154293,0.0,1.0
2022-09-21,21.66,22.115,21.635,21.94,262528,21.66,22.115,21.635,21.94,262528,0.0,1.0
2022-09-22,21.517,21.6499,21.4512,21.63,269436,21.517,21.6499,21.4512,21.63,269436,0.0,1.0
2022-09-23,21.21,21.36,21.0379,21.33,298946,21.21,21.36,21.0379,21.33,298946,0.0,1.0
2022-09-26,21.11,21.325,21.02,21.18,100323,21.11,21.325,21.02,21.18,100323,0.0,1.0
2022-09-27,21.08,21.35,20.942,21.23,139222,21.08,21.35,20.942,21.23,139222,0.0,1.0
2022-09-28,21.33,21.4,21.0112,21.12,1099802,21.33,21.4,21.0112,21.12,1099802,0.0,1.0
2022-09-29,21.01,21.18,20.9042,21.18,89001,21.01,21.18,20.9042,21.18,89001,0.0,1.0
2022-09-30,20.84,21.18,20.838,21.03,167879,20.84,21.18,20.838,21.03,167879,0.0,1.0
2022-10-03,21.23,21.3236,20.91,20.98,450294,21.23,21.3236,20.91,20.98,450294,0.0,1.0
2022-10-04,21.65,21.71,21.5,21.5,264706,21.65,21.71,21.5,21.5,264706,0.0,1.0
2022-10-05,21.67,21.74,21.3891,21.53,637568,21.67,21.74,21.3891,21.53,637568,0.0,1.0
2022-10-06,21.5,21.6687,21.4531,21.58,174627,21.5,21.6687,21.4531,21.58,174627,0.0,1.0
2022-10-07,21.09,21.34,20.9495,21.34,145968,21.09,21.34,20.9495,21.34,145968,0.0,1.0
2022-10-10,20.92,21.0799,20.8039,21.06,215179,20.92,21.0799,20.8039,21.06,215179,0.0,1.0
2022-10-11,20.85,21.04,20.7236,20.88,613731,20.85,21.04,20.7236,20.88,613731,0.0,1.0
2022-10-12,20.8,20.93,20.7792,20.87,274654,20.8,20.93,20.7792,20.87,274654,0.0,1.0
2022-10-13,21.18,21.25,20.43,20.48,126785,21.18,21.25,20.43,20.48,126785,0.0,1.0
2022-10-14,20.84,21.34,20.77,21.3,183601,20.84,21.34,20.77,21.3,183601,0.0,1.0
2022-10-17,21.19,21.26,21.08,21.08,155480,21.19,21.26,21.08,21.08,155480,0.0,1.0
2022-10-18,21.37,21.58,21.23,21.58,110739,21.37,21.58,21.23,21.58,110739,0.0,1.0
2022-10-19,21.26,21.4,21.16,21.29,393357,21.26,21.4,21.16,21.29,393357,0.0,1.0
2022-10-20,21.19,21.42,21.116,21.29,268702,21.19,21.42,21.116,21.29,268702,0.0,1.0
2022-10-21,21.5,21.56,21.0829,21.15,469651,21.5,21.56,21.0829,21.15,469651,0.0,1.0
2022-10-24,21.73,21.76,21.45,21.45,455119,21.73,21.76,21.45,21.45,455119,0.0,1.0
2022-10-25,21.92,21.965,21.71,21.71,202691,21.92,21.965,21.71,21.71,202691,0.0,1.0
2022-10-26,21.88,22.06,21.81,21.86,255364,21.88,22.06,21.81,21.86,255364,0.0,1.0
2022-10-27,21.73,21.97,21.73,21.8701,168989,21.73,21.97,21.73,21.8701,168989,0.0,1.0
2022-10-28,22.1,22.145,21.8062,21.82,201274,22.1,22.145,21.8062,21.82,201274,0.0,1.0
2022-10-31,22.06,22.12,21.974,22.08,98618,22.06,22.12,21.974,22.08,98618,0.0,1.0
2022-11-01,22.0,22.2099,21.94,22.14,357508,22.0,22.2099,21.94,22.14,357508,0.0,1.0
2022-11-02,21.62,22.13,21.6,21.93,252651,21.62,22.13,21.6,21.93,252651,0.0,1.0
2022-11-03,21.47,21.57,21.35,21.48,116827,21.47,21.57,21.35,21.48,116827,0.0,1.0
2022-11-04,21.65,21.75,21.4,21.75,143287,21.65,21.75,21.4,21.75,143287,0.0,1.0
2022-11-07,21.79,21.8699,21.62,21.7,166816,21.79,21.8699,21.62,21.7,166816,0.0,1.0
2022-11-08,21.88,22.0299,21.756,21.91,73938,21.88,22.0299,21.756,21.91,73938,0.0,1.0
2022-11-09,21.6,21.83,21.5622,21.8,87147,21.6,21.83,21.5622,21.8,87147,0.0,1.0
2022-11-10,22.38,22.44,22.07,22.21,155914,22.38,22.44,22.07,22.21,155914,0.0,1.0
2022-11-11,22.52,22.59,22.385,22.47,310678,22.52,22.59,22.385,22.47,310678,0.0,1.0
2022-11-14,22.45,22.63,22.4,22.5,141671,22.45,22.63,22.4,22.5,141671,0.0,1.0
2022-11-15,22.58,22.7199,22.44,22.69,125992,22.58,22.7199,22.44,22.69,125992,0.0,1.0
2022-11-16,22.49,22.5492,22.42,22.52,181551,22.49,22.5492,22.42,22.52,181551,0.0,1.0
2022-11-17,22.44,22.46,22.2201,22.29,127035,22.44,22.46,22.2201,22.29,127035,0.0,1.0
2022-11-18,22.47,22.57,22.3406,22.57,153516,22.47,22.57,22.3406,22.57,153516,0.0,1.0
2022-11-21,22.46,22.48,22.37,22.41,202921,22.46,22.48,22.37,22.41,202921,0.0,1.0
2022-11-22,22.62,22.67,22.4566,22.49,171773,22.62,22.67,22.4566,22.49,171773,0.0,1.0
2022-11-23,22.75,22.808,22.6001,22.63,85151,22.75,22.808,22.6001,22.63,85151,0.0,1.0
2022-11-25,22.75,22.78,22.6902,22.78,49049,22.75,22.78,22.6902,22.78,49049,0.0,1.0
2022-11-28,22.55,22.7099,22.48,22.58,123068,22.55,22.7099,22.48,22.58,123068,0.0,1.0
2022-11-29,22.53,22.5787,22.41,22.53,110878,22.53,22.5787,22.41,22.53,110878,0.0,1.0
2022-11-30,22.97,22.97,22.41,22.51,193446,22.97,22.97,22.41,22.51,193446,0.0,1.0
2022-12-01,22.98,23.03,22.8341,22.91,247540,22.98,23.03,22.8341,22.91,247540,0.0,1.0
2022-12-02,22.96,22.96,22.73,22.73,109408,22.96,22.96,22.73,22.73,109408,0.0,1.0
2022-12-05,22.71,22.87,22.6001,22.87,141299,22.71,22.87,22.6001,22.87,141299,0.0,1.0
2022-12-06,22.5,22.62,22.3401,22.61,769235,22.5,22.62,22.3401,22.61,769235,0.0,1.0
2022-12-07,22.47,22.51,22.3501,22.4,86271,22.47,22.51,22.3501,22.4,86271,0.0,1.0
2022-12-08,22.53,22.61,22.4566,22.54,151017,22.53,22.61,22.4566,22.54,151017,0.0,1.0
2022-12-09,22.48,22.63,22.475,22.56,345600,22.48,22.63,22.475,22.56,345600,0.0,1.0
2022-12-12,22.68,22.68,22.46,22.52,367978,22.68,22.68,22.46,22.52,367978,0.0,1.0
2022-12-13,22.81,23.11,22.68,23.11,279257,22.81,23.11,22.68,23.11,279257,0.0,1.0
2022-12-14,22.68,22.92,22.573,22.8,126519,22.68,22.92,22.573,22.8,126519,0.0,1.0
2022-12-15,22.31,22.5198,22.28,22.5198,158475,22.31,22.5198,22.28,22.5198,158475,0.0,1.0
2022-12-16,22.19,22.715,22.04,22.2,436114,22.19,22.715,22.04,22.2,436114,0.0,1.0
2022-12-19,22.07,22.25,21.97,22.25,488756,22.07,22.25,21.97,22.25,488756,0.0,1.0
2022-12-20,22.05,22.14,21.93,21.98,94332,22.05,22.14,21.93,21.98,94332,0.0,1.0
2022-12-21,22.33,22.36,22.15,22.15,267679,22.33,22.36,22.15,22.15,267679,0.0,1.0
2022-12-22,22.11,22.21,21.818,22.21,124506,22.11,22.21,21.818,22.21,124506,0.0,1.0
2022-12-23,22.2,22.21,21.9536,22.08,164741,22.2,22.21,21.9536,22.08,164741,0.0,1.0
2022-12-27,22.15,22.2,22.0416,22.13,202141,22.15,22.2,22.0416,22.13,202141,0.0,1.0
2022-12-28,21.97,22.18,21.8901,22.08,106284,21.97,22.18,21.8901,22.08,106284,0.0,1.0
2022-12-29,22.21,22.26,22.0088,22.01,198476,22.21,22.26,22.0088,22.01,198476,0.0,1.0
2022-12-30,22.21,22.21,22.0101,22.12,180378,22.21,22.21,22.0101,22.12,180378,0.0,1.0
2023-01-03,22.14,22.2983,21.97,22.28,267961,22.14,22.2983,21.97,22.28,267961,0.0,1.0
2023-01-04,22.2,22.34,22.08,22.18,374462,22.2,22.34,22.08,22.18,374462,0.0,1.0
2023-01-05,22.08,22.17,22.0,22.11,114595,22.08,22.17,22.0,22.11,114595,0.0,1.0
2023-01-06,22.38,22.45,22.09,22.24,97218,22.38,22.45,22.09,22.24,97218,0.0,1.0
2023-01-09,22.43,22.64,22.3701,22.47,319556,22.43,22.64,22.3701,22.47,319556,0.0,1.0
2023-01-10,22.55,22.55,22.3373,22.42,141090,22.55,22.55,22.3373,22.42,141090,0.0,1.0
2023-01-11,22.7,22.74,22.5201,22.62,254654,22.7,22.74,22.5201,22.62,254654,0.0,1.0
2023-01-12,22.81,22.85,22.62,22.81,175398,22.81,22.85,22.62,22.81,175398,0.0,1.0
2023-01-13,22.82,22.88,22.65,22.65,369969,22.82,22.88,22.65,22.65,369969,0.0,1.0
2023-01-17,22.86,22.9187,22.7941,22.84,145962,22.86,22.9187,22.7941,22.84,145962,0.0,1.0
2023-01-18,22.6,23.0,22.6,22.85,177337,22.6,23.0,22.6,22.85,177337,0.0,1.0
2023-01-19,22.53,22.61,22.4101,22.55,128118,22.53,22.61,22.4101,22.55,128118,0.0,1.0
2023-01-20,22.8,22.81,22.4895,22.59,181404,22.8,22.81,22.4895,22.59,181404,0.0,1.0
2023-01-23,22.99,23.05,22.78,22.78,323072,22.99,23.05,22.78,22.78,323072,0.0,1.0
2023-01-24,22.95,23.1599,22.7701,22.93,419917,22.95,23.1599,22.7701,22.93,419917,0.0,1.0
2023-01-25,22.99,22.99,22.68,22.76,203775,22.99,22.99,22.68,22.76,203775,0.0,1.0
2023-01-26,23.1,23.126,22.92,23.03,442301,23.1,23.126,22.92,23.03,442301,0.0,1.0
2023-01-27,23.19,23.25,23.06,23.06,119239,23.19,23.25,23.06,23.06,119239,0.0,1.0
2023-01-30,23.0,23.15,22.7601,23.03,135041,23.0,23.15,22.7601,23.03,135041,0.0,1.0
2023-01-31,23.22,23.22,22.9756,22.99,635273,23.22,23.22,22.9756,22.99,635273,0.0,1.0
2023-02-01,23.31,23.45,23.0601,23.14,316050,23.31,23.45,23.0601,23.14,316050,0.0,1.0
2023-02-02,23.58,23.5993,23.4301,23.53,197001,23.58,23.5993,23.4301,23.53,197001,0.0,1.0
2023-02-03,23.43,23.58,23.3107,23.41,278409,23.43,23.58,23.3107,23.41,278409,0.0,1.0
2023-02-06,23.3,23.349,23.2301,23.29,88453,23.3,23.349,23.2301,23.29,88453,0.0,1.0
2023-02-07,23.53,23.5603,23.24,23.31,114133,23.53,23.5603,23.24,23.31,114133,0.0,1.0
2023-02-08,23.36,23.4788,23.29,23.4,120443,23.36,23.4788,23.29,23.4,120443,0.0,1.0
2023-02-09,23.23,23.68,23.1601,23.68,152836,23.23,23.68,23.1601,23.68,152836,0.0,1.0
2023-02-10,23.29,23.29,23.1415,23.2,201397,23.29,23.29,23.1415,23.2,201397,0.0,1.0
2023-02-13,23.44,23.44,23.25,23.31,128324,23.44,23.44,23.25,23.31,128324,0.0,1.0
2023-02-14,23.45,23.51,23.2724,23.33,111718,23.45,23.51,23.2724,23.33,111718,0.0,1.0
2023-02-15,23.5,23.5,23.2907,23.37,129149,23.5,23.5,23.2907,23.37,129149,0.0,1.0
2023-02-16,23.3,23.44,23.26,23.31,299632,23.3,23.44,23.26,23.31,299632,0.0,1.0
2023-02-17,23.27,23.27,23.1085,23.26,167642,23.27,23.27,23.1085,23.26,167642,0.0,1.0
2023-02-21,22.95,23.17,22.8901,23.065,179637,22.95,23.17,22.8901,23.065,179637,0.0,1.0
2023-02-22,22.93,23.03,22.845,22.96,127853,22.93,23.03,22.845,22.96,127853,0.0,1.0
2023-02-23,23.02,23.05,22.82,23.0,330263,23.02,23.05,22.82,23.0,330263,0.0,1.0
2023-02-24,22.84,22.88,22.68,22.83,85986,22.84,22.88,22.68,22.83,85986,0.0,1.0
2023-02-27,22.89,23.05,22.8133,23.0,163860,22.89,23.05,22.8133,23.0,163860,0.0,1.0
2023-02-28,22.87,22.95,22.82,22.89,383044,22.87,22.95,22.82,22.89,383044,0.0,1.0
2023-03-01,22.795,22.8599,22.7249,22.83,195456,22.795,22.8599,22.7249,22.83,195456,0.0,1.0
2023-03-02,22.91,22.9395,22.6583,22.66,112744,22.91,22.9395,22.6583,22.66,112744,0.0,1.0
2023-03-03,23.19,23.19,22.96,23.01,229943,23.19,23.19,22.96,23.01,229943,0.0,1.0
2023-03-06,23.2,23.29,23.14,23.22,121354,23.2,23.29,23.14,23.22,121354,0.0,1.0
2023-03-07,22.94,23.1999,22.9005,23.14,104178,22.94,23.1999,22.9005,23.14,104178,0.0,1.0
2023-03-08,22.98,23.04,22.85,22.9,382042,22.98,23.04,22.85,22.9,382042,0.0,1.0
2023-03-09,22.65,23.05,22.6015,23.01,169323,22.65,23.05,22.6015,23.01,169323,0.0,1.0
2023-03-10,22.39,22.718,22.29,22.65,529456,22.39,22.718,22.29,22.65,529456,0.0,1.0
2023-03-13,22.36,22.6199,22.15,22.29,542135,22.36,22.6199,22.15,22.29,542135,0.0,1.0
2023-03-14,22.68,22.74,22.47,22.58,243052,22.68,22.74,22.47,22.58,243052,0.0,1.0
2023-03-15,22.59,22.59,22.3,22.47,291096,22.59,22.59,22.3,22.47,291096,0.0,1.0
2023-03-16,22.87,22.88,22.44,22.44,363605,22.87,22.88,22.44,22.44,363605,0.0,1.0
2023-03-17,22.68,22.84,22.57,22.84,304780,22.68,22.84,22.57,22.84,304780,0.0,1.0
2023-03-20,22.83,22.85,22.62,22.62,391203,22.83,22.85,22.62,22.62,391203,0.0,1.0
2023-03-21,23.0,23.06,22.8643,22.98,132834,23.0,23.06,22.8643,22.98,132834,0.0,1.0
2023-03-22,22.73,23.1873,22.73,23.05,157792,22.73,23.1873,22.73,23.05,157792,0.0,1.0
2023-03-23,22.83,23.05,22.69,22.79,235250,22.83,23.05,22.69,22.79,235250,0.0,1.0
2023-03-24,22.94,22.94,22.6372,22.72,179170,22.94,22.94,22.6372,22.72,179170,0.0,1.0
2023-03-27,22.94,23.05,22.88,22.98,300996,22.94,23.05,22.88,22.98,300996,0.0,1.0
2023-03-28,22.89,22.9399,22.8,22.91,96932,22.89,22.9399,22.8,22.91,96932,0.0,1.0
2023-03-29,23.16,23.16,23.0,23.01,247672,23.16,23.16,23.0,23.01,247672,0.0,1.0
2023-03-30,23.25,23.2993,23.1479,23.27,967068,23.25,23.2993,23.1479,23.27,967068,0.0,1.0
2023-03-31,23.47,23.47,23.2,23.2,522781,23.47,23.47,23.2,23.2,522781,0.0,1.0
2023-04-03,23.54,23.54,23.41,23.41,250661,23.54,23.54,23.41,23.41,250661,0.0,1.0
2023-04-04,23.45,23.57,23.36,23.57,299428,23.45,23.57,23.36,23.57,299428,0.0,1.0
2023-04-05,23.42,23.46,23.3,23.36,339339,23.42,23.46,23.3,23.36,339339,0.0,1.0
2023-04-06,23.39,23.49,23.28,23.33,177079,23.39,23.49,23.28,23.33,177079,0.0,1.0
2023-04-10,23.43,23.5422,23.29,23.33,1054177,23.43,23.5422,23.29,23.33,1054177,0.0,1.0
2023-04-11,23.5,23.56,23.44,23.47,274473,23.5,23.56,23.44,23.47,274473,0.0,1.0
2023-04-12,23.43,23.6,23.35,23.53,242583,23.43,23.6,23.35,23.53,242583,0.0,1.0
2023-04-13,23.59,23.66,23.4001,23.46,132980,23.59,23.66,23.4001,23.46,132980,0.0,1.0
2023-04-14,23.62,23.66,23.47,23.62,131424,23.62,23.66,23.47,23.62,131424,0.0,1.0
2023-04-17,23.66,23.68,23.51,23.61,181549,23.66,23.68,23.51,23.61,181549,0.0,1.0
2023-04-18,23.69,23.87,23.56,23.68,487993,23.69,23.87,23.56,23.68,487993,0.0,1.0
2023-04-19,23.68,23.75,23.561,23.62,289463,23.68,23.75,23.561,23.62,289463,0.0,1.0
2023-04-20,23.6,23.7,23.5017,23.6,857800,23.6,23.7,23.5017,23.6,857800,0.0,1.0
2023-04-21,23.61,23.63,23.505,23.63,1056897,23.61,23.63,23.505,23.63,1056897,0.0,1.0
2023-04-24,23.62,23.63,23.48,23.6,1201379,23.62,23.63,23.48,23.6,1201379,0.0,1.0
2023-04-25,23.34,23.52,23.31,23.45,582054,23.34,23.52,23.31,23.45,582054,0.0,1.0
2023-04-26,23.24,23.41,23.24,23.37,262649,23.24,23.41,23.24,23.37,262649,0.0,1.0
2023-04-27,23.57,23.64,23.3221,23.4,409009,23.57,23.64,23.3221,23.4,409009,0.0,1.0
2023-04-28,23.71,23.79,23.5,23.5,223293,23.71,23.79,23.5,23.5,223293,0.0,1.0
2023-05-01,23.76,23.8399,23.6801,23.77,282673,23.76,23.8399,23.6801,23.77,282673,0.0,1.0
2023-05-02,23.56,23.74,23.38,23.74,536150,23.56,23.74,23.38,23.74,536150,0.0,1.0
2023-05-03,23.429,23.69,23.41,23.59,252789,23.429,23.69,23.41,23.59,252789,0.0,1.0
2023-05-04,23.3,23.37,23.23,23.3,598605,23.3,23.37,23.23,23.3,598605,0.0,1.0
2023-05-05,23.62,23.65,23.4384,23.49,1061222,23.62,23.65,23.4384,23.49,1061222,0.0,1.0
2023-05-08,23.67,23.7,23.54,23.66,380892,23.67,23.7,23.54,23.66,380892,0.0,1.0
2023-05-09,23.65,23.65,23.49,23.55,269358,23.65,23.65,23.49,23.55,269358,0.0,1.0
2023-05-10,23.61,23.67,23.42,23.5,302203,23.61,23.67,23.42,23.5,302203,0.0,1.0
2023-05-11,23.6,23.63,23.48,23.55,638333,23.6,23.63,23.48,23.55,638333,0.0,1.0
2023-05-12,23.59,23.66,23.43,23.62,337329,23.59,23.66,23.43,23.62,337329,0.0,1.0
2023-05-15,23.64,23.64,23.48,23.5022,247335,23.64,23.64,23.48,23.5022,247335,0.0,1.0
2023-05-16,23.52,23.6094,23.48,23.59,325010,23.52,23.6094,23.48,23.59,325010,0.0,1.0
2023-05-17,23.73,23.76,23.5101,23.54,1259469,23.73,23.76,23.5101,23.54,1259469,0.0,1.0
2023-05-18,23.87,23.92,23.6508,23.73,520027,23.87,23.92,23.6508,23.73,520027,0.0,1.0
2023-05-19,23.88,23.98,23.7881,23.97,374211,23.88,23.98,23.7881,23.97,374211,0.0,1.0
2023-05-22,23.88,23.95,23.82,23.91,203288,23.88,23.95,23.82,23.91,203288,0.0,1.0
2023-05-23,23.68,23.8796,23.6401,23.84,422348,23.68,23.8796,23.6401,23.84,422348,0.0,1.0
2023-05-24,23.55,23.6,23.47,23.54,376988,23.55,23.6,23.47,23.54,376988,0.0,1.0
2023-05-25,23.64,23.73,23.5601,23.62,259202,23.64,23.73,23.5601,23.62,259202,0.0,1.0
2023-05-26,23.91,23.97,23.745,23.75,191837,23.91,23.97,23.745,23.75,191837,0.0,1.0
2023-05-30,23.95,24.0697,23.875,24.04,264014,23.95,24.0697,23.875,24.04,264014,0.0,1.0
2023-05-31,23.8,24.03,23.7252,23.89,473151,23.8,24.03,23.7252,23.89,473151,0.0,1.0
2023-06-01,24.02,24.12,23.7505,23.88,833344,24.02,24.12,23.7505,23.88,833344,0.0,1.0
2023-06-02,24.29,24.32,24.08,24.17,431121,24.29,24.32,24.08,24.17,431121,0.0,1.0
2023-06-05,24.25,24.37,24.2001,24.33,185189,24.25,24.37,24.2001,24.33,185189,0.0,1.0
2023-06-06,24.3,24.31,24.16,24.17,385607,24.3,24.31,24.16,24.17,385607,0.0,1.0
2023-06-07,24.17,24.3699,24.17,24.35,704677,24.17,24.3699,24.17,24.35,704677,0.0,1.0
2023-06-08,24.35,24.37,24.1917,24.31,361075,24.35,24.37,24.1917,24.31,361075,0.0,1.0
2023-06-09,24.39,24.47,24.3238,24.41,1336245,24.39,24.47,24.3238,24.41,1336245,0.0,1.0
2023-06-12,24.5,24.55,24.36,24.42,328988,24.5,24.55,24.36,24.42,328988,0.0,1.0
2023-06-13,24.65,24.6999,24.55,24.55,954175,24.65,24.6999,24.55,24.55,954175,0.0,1.0
2023-06-14,24.7,24.769,24.53,24.68,306743,24.7,24.769,24.53,24.68,306743,0.0,1.0
2023-06-15,24.85,24.97,24.69,24.69,295856,24.85,24.97,24.69,24.69,295856,0.0,1.0
2023-06-16,24.85,25.0,24.81,25.0,308148,24.85,25.0,24.81,25.0,308148,0.0,1.0
2023-06-20,24.76,24.81,24.6581,24.81,490753,24.76,24.81,24.6581,24.81,490753,0.0,1.0
2023-06-21,24.68,24.8,24.6,24.8,231363,24.68,24.8,24.6,24.8,231363,0.0,1.0
2023-06-22,24.76,24.77,24.5901,24.67,307575,24.76,24.77,24.5901,24.67,307575,0.0,1.0
2023-06-23,24.62,24.69,24.57,24.61,519448,24.62,24.69,24.57,24.61,519448,0.0,1.0
2023-06-26,24.54,24.6781,24.53,24.62,217445,24.54,24.6781,24.53,24.62,217445,0.0,1.0
2023-06-27,24.74,24.7699,24.5301,24.58,643910,24.74,24.7699,24.5301,24.58,643910,0.0,1.0
2023-06-28,24.77,24.799,24.64,24.72,347909,24.77,24.799,24.64,24.72,347909,0.0,1.0
2023-06-29,24.8,24.8466,24.6801,24.74,290129,24.8,24.8466,24.6801,24.74,290129,0.0,1.0
2023-06-30,25.04,25.115,24.9331,24.97,416442,25.04,25.115,24.9331,24.97,416442,0.0,1.0
2023-07-03,25.08,25.12,24.98,25.0,235982,25.08,25.12,24.98,25.0,235982,0.0,1.0
2023-07-05,25.05,25.13,24.97,25.02,1415496,25.05,25.13,24.97,25.02,1415496,0.0,1.0
2023-07-06,24.86,24.92,24.7369,24.9,799500,24.86,24.92,24.7369,24.9,799500,0.0,1.0
2023-07-07,24.79,25.05,24.78,24.82,331670,24.79,25.05,24.78,24.82,331670,0.0,1.0
2023-07-10,24.91,24.91,24.77,24.87,491586,24.91,24.91,24.77,24.87,491586,0.0,1.0
2023-07-11,25.03,25.04,24.86,24.87,942120,25.03,25.04,24.86,24.87,942120,0.0,1.0
2023-07-12,25.18,25.24,25.1,25.15,394137,25.18,25.24,25.1,25.15,394137,0.0,1.0
2023-07-13,25.32,25.5199,25.18,25.18,980508,25.32,25.5199,25.18,25.18,980508,0.0,1.0
2023-07-14,25.26,25.39,25.26,25.37,381626,25.26,25.39,25.26,25.37,381626,0.0,1.0
2023-07-17,25.37,25.42,25.26,25.34,430263,25.37,25.42,25.26,25.34,430263,0.0,1.0
2023-07-18,25.45,25.52,25.3341,25.35,493890,25.45,25.52,25.3341,25.35,493890,0.0,1.0
2023-07-19,25.53,25.58,25.45,25.53,871811,25.53,25.58,25.45,25.53,871811,0.0,1.0
2023-07-20,25.38,25.5299,25.36,25.52,1130538,25.38,25.5299,25.36,25.52,1130538,0.0,1.0
2023-07-21,25.42,25.52,25.37,25.52,411784,25.42,25.52,25.37,25.52,411784,0.0,1.0
2023-07-24,25.51,25.54,25.4083,25.43,343588,25.51,25.54,25.4083,25.43,343588,0.0,1.0
2023-07-25,25.52,25.5885,25.43,25.43,675979,25.52,25.5885,25.43,25.43,675979,0.0,1.0
2023-07-26,25.51,25.59,25.43,25.5,482172,25.51,25.59,25.43,25.5,482172,0.0,1.0
2023-07-27,25.43,25.69,25.35,25.64,555645,25.43,25.69,25.35,25.64,555645,0.0,1.0
2023-07-28,25.57,25.63,25.52,25.52,635824,25.57,25.63,25.52,25.52,635824,0.0,1.0
2023-07-31,25.62,25.65,25.55,25.65,498072,25.62,25.65,25.55,25.65,498072,0.0,1.0
2023-08-01,25.57,25.6,25.5001,25.6,574886,25.57,25.6,25.5001,25.6,574886,0.0,1.0
2023-08-02,25.28,25.5,25.2731,25.5,700837,25.28,25.5,25.2731,25.5,700837,0.0,1.0
2023-08-03,25.27,25.3599,25.17,25.28,815510,25.27,25.3599,25.17,25.28,815510,0.0,1.0
2023-08-04,25.2,25.4299,25.16,25.42,416479,25.2,25.4299,25.16,25.42,416479,0.0,1.0
2023-08-07,25.38,25.3899,25.245,25.31,388046,25.38,25.3899,25.245,25.31,388046,0.0,1.0
2023-08-08,25.29,25.308,25.11,25.3,694885,25.29,25.308,25.11,25.3,694885,0.0,1.0
2023-08-09,25.17,25.3,25.12,25.3,832158,25.17,25.3,25.12,25.3,832158,0.0,1.0
2023-08-10,25.17,25.4,25.11,25.31,679626,25.17,25.4,25.11,25.31,679626,0.0,1.0
2023-08-11,25.18,25.215,25.0501,25.14,635760,25.18,25.215,25.0501,25.14,635760,0.0,1.0
2023-08-14,25.28,25.28,25.07,25.16,388288,25.28,25.28,25.07,25.16,388288,0.0,1.0
2023-08-15,25.06,25.23,25.025,25.23,630850,25.06,25.23,25.025,25.23,630850,0.0,1.0
2023-08-16,24.91,25.1099,24.91,25.06,499600,24.91,25.1099,24.91,25.06,499600,0.0,1.0
2023-08-17,24.76,25.0074,24.74,24.95,320510,24.76,25.0074,24.74,24.95,320510,0.0,1.0
2023-08-18,24.78,24.8354,24.64,24.67,468567,24.78,24.8354,24.64,24.67,468567,0.0,1.0
2023-08-21,24.89,24.91,24.72,24.76,411646,24.89,24.91,24.72,24.76,411646,0.0,1.0
2023-08-22,24.84,25.0,24.79,25.0,530224,24.84,25.0,24.79,25.0,530224,0.0,1.0
2023-08-23,25.0,25.07,24.8645,24.89,836768,25.0,25.07,24.8645,24.89,836768,0.0,1.0
2023-08-24,24.79,25.13,24.7899,25.13,894822,24.79,25.13,24.7899,25.13,894822,0.0,1.0
2023-08-25,24.93,24.97,24.715,24.82,400983,24.93,24.97,24.715,24.82,400983,0.0,1.0
2023-08-28,25.0,25.07,24.93,24.99,932828,25.0,25.07,24.93,24.99,932828,0.0,1.0
2023-08-29,25.27,25.35,25.0003,25.08,432678,25.27,25.35,25.0003,25.08,432678,0.0,1.0
2023-08-30,25.39,25.42,25.3,25.37,1528826,25.39,25.42,25.3,25.37,1528826,0.0,1.0
2023-08-31,25.37,25.45,25.3596,25.42,788508,25.37,25.45,25.3596,25.42,788508,0.0,1.0
2023-09-01,25.35,25.5199,25.32,25.45,608086,25.35,25.5199,25.32,25.45,608086,0.0,1.0
2023-09-05,25.34,25.39,25.314,25.34,507013,25.34,25.39,25.314,25.34,507013,0.0,1.0
2023-09-06,25.21,25.311,25.1001,25.31,694024,25.21,25.311,25.1001,25.31,694024,0.0,1.0
2023-09-07,25.12,25.185,25.03,25.11,618724,25.12,25.185,25.03,25.11,618724,0.0,1.0
2023-09-08,25.19,25.25,25.14,25.19,707985,25.19,25.25,25.14,25.19,707985,0.0,1.0
2023-09-11,25.32,25.3283,25.22,25.31,318833,25.32,25.3283,25.22,25.31,318833,0.0,1.0
2023-09-12,25.21,25.3,25.18,25.23,434183,25.21,25.3,25.18,25.23,434183,0.0,1.0
2023-09-13,25.2,25.2997,25.15,25.17,584612,25.2,25.2997,25.15,25.17,584612,0.0,1.0
2023-09-14,25.41,25.42,25.25,25.35,518226,25.41,25.42,25.25,25.35,518226,0.0,1.0
2023-09-15,25.17,25.37,25.14,25.37,535041,25.17,25.37,25.14,25.37,535041,0.0,1.0
2023-09-18,25.19,25.24,25.11,25.19,446320,25.19,25.24,25.11,25.19,446320,0.0,1.0
2023-09-19,25.15,25.17,25.01,25.17,530131,25.15,25.17,25.01,25.17,530131,0.0,1.0
2023-09-20,24.94,25.22,24.94,25.22,738423,24.94,25.22,24.94,25.22,738423,0.0,1.0
2023-09-21,24.65,24.87,24.61,24.87,581793,24.65,24.87,24.61,24.87,581793,0.0,1.0
2023-09-22,24.61,24.77,24.595,24.72,568812,24.61,24.77,24.595,24.72,568812,0.0,1.0
2023-09-25,24.7,24.7,24.5,24.58,589456,24.7,24.7,24.5,24.58,589456,0.0,1.0
2023-09-26,24.42,24.5765,24.3781,24.57,705630,24.42,24.5765,24.3781,24.57,705630,0.0,1.0
2023-09-27,24.4,24.5399,24.2411,24.45,803554,24.4,24.5399,24.2411,24.45,803554,0.0,1.0
2023-09-28,24.54,24.59,24.348,24.41,467711,24.54,24.59,24.348,24.41,467711,0.0,1.0
2023-09-29,24.49,24.6999,24.42,24.69,540622,24.49,24.6999,24.42,24.69,540622,0.0,1.0
2023-10-02,24.48,24.53,24.3517,24.42,928989,24.48,24.53,24.3517,24.42,928989,0.0,1.0
2023-10-03,24.23,24.45,24.17,24.39,1638743,24.23,24.45,24.17,24.39,1638743,0.0,1.0
2023-10-04,24.39,24.3948,24.1711,24.19,911978,24.39,24.3948,24.1711,24.19,911978,0.0,1.0
2023-10-05,24.37,24.4,24.19,24.35,1207684,24.37,24.4,24.19,24.35,1207684,0.0,1.0
2023-10-06,24.54,24.64,24.17,24.27,838344,24.54,24.64,24.17,24.27,838344,0.0,1.0
2023-10-09,24.7,24.8638,24.4505,24.47,1215291,24.7,24.8638,24.4505,24.47,1215291,0.0,1.0
2023-10-10,24.8,24.92,24.6803,24.75,758551,24.8,24.92,24.6803,24.75,758551,0.0,1.0
2023-10-11,24.88,24.9,24.745,24.87,842919,24.88,24.9,24.745,24.87,842919,0.0,1.0
2023-10-12,24.77,24.92,24.6599,24.92,872433,24.77,24.92,24.6599,24.92,872433,0.0,1.0
2023-10-13,24.68,24.8848,24.61,24.84,1017782,24.68,24.8848,24.61,24.84,1017782,0.0,1.0
2023-10-16,24.88,24.92,24.76,24.79,709638,24.88,24.92,24.76,24.79,709638,0.0,1.0
2023-10-17,24.88,24.96,24.6816,24.77,870405,24.88,24.96,24.6816,24.77,870405,0.0,1.0
2023-10-18,24.62,24.83,24.5699,24.83,894646,24.62,24.83,24.5699,24.83,894646,0.0,1.0
2023-10-19,24.42,24.72,24.4113,24.58,477665,24.42,24.72,24.4113,24.58,477665,0.0,1.0
2023-10-20,24.22,24.47,24.21,24.43,592328,24.22,24.47,24.21,24.43,592328,0.0,1.0
2023-10-23,24.18,25.1911,24.06,24.23,610125,24.18,25.1911,24.06,24.23,610125,0.0,1.0
2023-10-24,24.31,24.36,24.1817,24.29,789402,24.31,24.36,24.1817,24.29,789402,0.0,1.0
2023-10-25,24.06,24.21,24.0201,24.21,972142,24.06,24.21,24.0201,24.21,972142,0.0,1.0
2023-10-26,23.84,24.0188,23.775,23.99,706831,23.84,24.0188,23.775,23.99,706831,0.0,1.0
2023-10-27,23.71,23.92,23.6833,23.84,415247,23.71,23.92,23.6833,23.84,415247,0.0,1.0
2023-10-30,23.97,24.035,23.8101,23.89,690440,23.97,24.035,23.8101,23.89,690440,0.0,1.0
2023-10-31,24.08,24.0995,23.9,24.0,1363019,24.08,24.0995,23.9,24.0,1363019,0.0,1.0
2023-11-01,24.29,24.3799,24.081,24.15,809652,24.29,24.3799,24.081,24.15,809652,0.0,1.0
2023-11-02,24.64,24.65,24.38,24.38,1635075,24.64,24.65,24.38,24.38,1635075,0.0,1.0
2023-11-03,24.8,24.87,24.7185,24.76,931742,24.8,24.87,24.7185,24.76,931742,0.0,1.0
2023-11-06,24.85,24.8699,24.7609,24.84,421626,24.85,24.8699,24.7609,24.84,421626,0.0,1.0
2023-11-07,24.91,24.94,24.8,24.86,587730,24.91,24.94,24.8,24.86,587730,0.0,1.0
2023-11-08,24.88,24.94,24.8,24.94,838062,24.88,24.94,24.8,24.94,838062,0.0,1.0
2023-11-09,24.71,24.99,24.71,24.99,893394,24.71,24.99,24.71,24.99,893394,0.0,1.0
2023-11-10,25.07,25.08,24.7701,24.9,818033,25.07,25.08,24.7701,24.9,818033,0.0,1.0
2023-11-13,25.06,25.0874,24.9314,25.02,839334,25.06,25.0874,24.9314,25.02,839334,0.0,1.0
2023-11-14,25.42,25.47,25.27,25.27,791573,25.42,25.47,25.27,25.27,791573,0.0,1.0
2023-11-15,25.46,25.53,25.41,25.49,1063552,25.46,25.53,25.41,25.49,1063552,0.0,1.0
2023-11-16,25.46,25.5,25.3909,25.48,834609,25.46,25.5,25.3909,25.48,834609,0.0,1.0
2023-11-17,25.52,25.5477,25.42,25.52,1006798,25.52,25.5477,25.42,25.52,1006798,0.0,1.0
2023-11-20,25.67,25.7,25.48,25.48,752423,25.67,25.7,25.48,25.48,752423,0.0,1.0
2023-11-21,25.63,25.65,25.56,25.64,1154998,25.63,25.65,25.56,25.64,1154998,0.0,1.0
2023-11-22,25.69,25.74,25.63,25.72,647986,25.69,25.74,25.63,25.72,647986,0.0,1.0
2023-11-24,25.72,25.72,25.66,25.72,274216,25.72,25.72,25.66,25.72,274216,0.0,1.0
2023-11-27,25.69,25.72,25.65,25.69,644939,25.69,25.72,25.65,25.69,644939,0.0,1.0
2023-11-28,25.65,25.76,25.6157,25.68,1351570,25.65,25.76,25.6157,25.68,1351570,0.0,1.0
2023-11-29,25.65,25.84,25.65,25.8,880977,25.65,25.84,25.65,25.8,880977,0.0,1.0
2023-11-30,25.76,25.78,25.64,25.72,736471,25.76,25.78,25.64,25.72,736471,0.0,1.0
2023-12-01,25.88,25.9,25.7066,25.74,731638,25.88,25.9,25.7066,25.74,731638,0.0,1.0
2023-12-04,25.74,25.78,25.67,25.74,1444226,25.74,25.78,25.67,25.74,1444226,0.0,1.0
2023-12-05,25.77,25.8091,25.69,25.73,1986616,25.77,25.8091,25.69,25.73,1986616,0.0,1.0
2023-12-06,25.71,25.89,25.685,25.89,1095855,25.71,25.89,25.685,25.89,1095855,0.0,1.0
2023-12-07,25.84,25.85,25.7401,25.8,957291,25.84,25.85,25.7401,25.8,957291,0.0,1.0
2023-12-08,25.9,25.94,25.81,25.82,932327,25.9,25.94,25.81,25.82,932327,0.0,1.0
2023-12-11,25.955,25.97,25.9,25.94,691452,25.955,25.97,25.9,25.94,691452,0.0,1.0
2023-12-12,26.08,26.08,25.92,25.99,2269182,26.08,26.08,25.92,25.99,2269182,0.0,1.0
2023-12-13,26.33,26.34,26.07,26.095,797772,26.33,26.34,26.07,26.095,797772,0.0,1.0
2023-12-14,26.38,26.43,26.26,26.43,958698,26.38,26.43,26.26,26.43,958698,0.0,1.0
2023-12-15,26.36,26.395,26.3198,26.38,1152749,26.36,26.395,26.3198,26.38,1152749,0.0,1.0
2023-12-18,26.435,26.46,26.39,26.45,1029333,26.435,26.46,26.39,26.45,1029333,0.0,1.0
2023-12-19,26.52,26.52,26.4301,26.49,1064517,26.52,26.52,26.4301,26.49,1064517,0.0,1.0
2023-12-20,26.28,26.53,26.27,26.52,997424,26.28,26.53,26.27,26.52,997424,0.0,1.0
2023-12-21,26.44,26.44,26.3,26.43,1300017,26.44,26.44,26.3,26.43,1300017,0.0,1.0
2023-12-22,26.48,26.5288,26.39,26.52,1173113,26.48,26.5288,26.39,26.52,1173113,0.0,1.0
2023-12-26,26.55,26.57,26.42,26.42,863917,26.55,26.57,26.42,26.42,863917,0.0,1.0
2023-12-27,26.6,26.6,26.5094,26.59,885924,26.6,26.6,26.5094,26.59,885924,0.0,1.0
2023-12-28,26.6,26.63,26.57,26.63,805312,26.6,26.63,26.57,26.63,805312,0.0,1.0
2023-12-29,26.57,26.64,26.502,26.64,773130,26.57,26.64,26.502,26.64,773130,0.0,1.0
2024-01-02,26.49,26.52,26.4005,26.52,1254237,26.49,26.52,26.4005,26.52,1254237,0.0,1.0
2024-01-03,26.31,26.4388,26.31,26.395,1262916,26.31,26.4388,26.31,26.395,1262916,0.0,1.0
2024-01-04,26.3,26.43,26.28,26.36,1512428,26.3,26.43,26.28,26.36,1512428,0.0,1.0
2024-01-05,26.36,26.43,26.28,26.35,1230232,26.36,26.43,26.28,26.35,1230232,0.0,1.0
2024-01-08,26.58,26.58,26.36,26.38,1194357,26.58,26.58,26.36,26.38,1194357,0.0,1.0
2024-01-09,26.5216,26.59,26.4514,26.52,969334,26.5216,26.59,26.4514,26.52,969334,0.0,1.0
2024-01-10,26.65,26.68,26.55,26.59,1117072,26.65,26.68,26.55,26.59,1117072,0.0,1.0
2024-01-11,26.65,26.72,26.5,26.72,948719,26.65,26.72,26.5,26.72,948719,0.0,1.0
2024-01-12,26.62,26.73,26.61,26.73,1358872,26.62,26.73,26.61,26.73,1358872,0.0,1.0
2024-01-16,26.56,26.67,26.5323,26.67,1014387,26.56,26.67,26.5323,26.67,1014387,0.0,1.0
2024-01-17,26.52,26.54,26.4299,26.54,994531,26.52,26.54,26.4299,26.54,994531,0.0,1.0
2024-01-18,26.66,26.675,26.52,26.63,773572,26.66,26.675,26.52,26.63,773572,0.0,1.0
2024-01-19,26.85,26.85,26.6699,26.69,1180016,26.85,26.85,26.6699,26.69,1180016,0.0,1.0
2024-01-22,26.89,26.94,26.845,26.94,1276381,26.89,26.94,26.845,26.94,1276381,0.0,1.0
2024-01-23,26.94,26.95,26.86,26.94,1301306,26.94,26.95,26.86,26.94,1301306,0.0,1.0
2024-01-24,26.95,27.15,26.93,27.15,1539537,26.95,27.15,26.93,27.15,1539537,0.0,1.0
2024-01-25,27.02,27.04,26.9201,27.04,2055929,27.02,27.04,26.9201,27.04,2055929,0.0,1.0
2024-01-26,27.01,27.05,26.96,27.04,1493409,27.01,27.05,26.96,27.04,1493409,0.0,1.0
2024-01-29,27.11,27.11,26.96,27.04,2797393,27.11,27.11,26.96,27.04,2797393,0.0,1.0
2024-01-30,27.1,27.14,27.05,27.14,2009191,27.1,27.14,27.05,27.14,2009191,0.0,1.0
2024-01-31,26.87,27.07,26.865,27.07,1443688,26.87,27.07,26.865,27.07,1443688,0.0,1.0
2024-02-01,27.05,27.1391,26.8625,27.09,1738094,27.05,27.1391,26.8625,27.09,1738094,0.0,1.0
2024-02-02,27.18,27.21,27.02,27.09,1712533,27.18,27.21,27.02,27.09,1712533,0.0,1.0
2024-02-05,27.14,27.19,27.07,27.18,993974,27.14,27.19,27.07,27.18,993974,0.0,1.0
2024-02-06,27.19,27.22,27.11,27.22,1338623,27.19,27.22,27.11,27.22,1338623,0.0,1.0
2024-02-07,27.29,27.3,27.2,27.28,1167449,27.29,27.3,27.2,27.28,1167449,0.0,1.0
2024-02-08,27.29,27.31,27.2401,27.31,930495,27.29,27.31,27.2401,27.31,930495,0.0,1.0
2024-02-09,27.3,27.358,27.27,27.27,734277,27.3,27.358,27.27,27.27,734277,0.0,1.0
2024-02-12,27.34,27.395,27.29,27.38,788027,27.34,27.395,27.29,27.38,788027,0.0,1.0
2024-02-13,27.17,27.27,27.07,27.27,1175355,27.17,27.27,27.07,27.27,1175355,0.0,1.0
2024-02-14,27.31,27.31,27.1704,27.3,1046921,27.31,27.31,27.1704,27.3,1046921,0.0,1.0
2024-02-15,27.35,27.3678,27.27,27.35,1069781,27.35,27.3678,27.27,27.35,1069781,0.0,1.0
2024-02-16,27.31,27.389,27.27,27.36,1516658,27.31,27.389,27.27,27.36,1516658,0.0,1.0
2024-02-20,27.26,27.3,27.175,27.3,1116251,27.26,27.3,27.175,27.3,1116251,0.0,1.0
2024-02-21,27.27,27.27,27.158,27.24,1373603,27.27,27.27,27.158,27.24,1373603,0.0,1.0
2024-02-22,27.5,27.54,27.3813,27.5,1167479,27.5,27.54,27.3813,27.5,1167479,0.0,1.0
2024-02-23,27.52,27.5916,27.49,27.58,1192148,27.52,27.5916,27.49,27.58,1192148,0.0,1.0
2024-02-26,27.5,27.56,27.47,27.56,1283474,27.5,27.56,27.47,27.56,1283474,0.0,1.0
2024-02-27,27.52,27.535,27.45,27.52,1026172,27.52,27.535,27.45,27.52,1026172,0.0,1.0
2024-02-28,27.52,27.53,27.475,27.53,860093,27.52,27.53,27.475,27.53,860093,0.0,1.0
2024-02-29,27.55,27.6091,27.47,27.59,728293,27.55,27.6091,27.47,27.59,728293,0.0,1.0
2024-03-01,27.65,27.665,27.5401,27.59,669964,27.65,27.665,27.5401,27.59,669964,0.0,1.0
2024-03-04,27.64,27.68,27.61,27.66,1057575,27.64,27.68,27.61,27.66,1057575,0.0,1.0
2024-03-05,27.53,27.609,27.47,27.6,647421,27.53,27.609,27.47,27.6,647421,0.0,1.0
2024-03-06,27.58,27.64,27.54,27.64,901655,27.58,27.64,27.54,27.64,901655,0.0,1.0
2024-03-07,27.67,27.698,27.6203,27.68,1085881,27.67,27.698,27.6203,27.68,1085881,0.0,1.0
2024-03-08,27.62,27.77,27.585,27.65,874266,27.62,27.77,27.585,27.65,874266,0.0,1.0
2024-03-11,27.59,27.63,27.54,27.63,1140201,27.59,27.63,27.54,27.63,1140201,0.0,1.0
2024-03-12,27.73,27.74,27.59,27.71,616702,27.73,27.74,27.59,27.71,616702,0.0,1.0
2024-03-13,27.72,27.8,27.675,27.8,1561332,27.72,27.8,27.675,27.8,1561332,0.0,1.0
2024-03-14,27.7,27.77,27.63,27.77,759657,27.7,27.77,27.63,27.77,759657,0.0,1.0
2024-03-15,27.65,27.71,27.59,27.71,976551,27.65,27.71,27.59,27.71,976551,0.0,1.0
2024-03-18,27.7,27.76,27.6799,27.69,599344,27.7,27.76,27.6799,27.69,599344,0.0,1.0
2024-03-19,27.79,27.79,27.6499,27.76,1254036,27.79,27.79,27.6499,27.76,1254036,0.0,1.0
2024-03-20,27.89,27.89,27.75,27.82,1139034,27.89,27.89,27.75,27.82,1139034,0.0,1.0
2024-03-21,27.9,27.99,27.89,27.99,1011179,27.9,27.99,27.89,27.99,1011179,0.0,1.0
2024-03-22,27.91,27.9699,27.88,27.93,750466,27.91,27.9699,27.88,27.93,750466,0.0,1.0
2024-03-25,27.89,27.9291,27.87,27.92,696696,27.89,27.9291,27.87,27.92,696696,0.0,1.0
2024-03-26,27.89,27.95,27.855,27.95,956154,27.89,27.95,27.855,27.95,956154,0.0,1.0
2024-03-27,27.96,27.96,27.875,27.91,999718,27.96,27.96,27.875,27.91,999718,0.0,1.0
2024-03-28,27.96,28.0,27.9401,27.96,882760,27.96,28.0,27.9401,27.96,882760,0.0,1.0
2024-04-01,27.91,28.04,27.77,28.04,1095236,27.91,28.04,27.77,28.04,1095236,0.0,1.0
2024-04-02,27.89,27.91,27.8121,27.88,935987,27.89,27.91,27.8121,27.88,935987,0.0,1.0
2024-04-03,27.89,27.925,27.7986,27.88,957707,27.89,27.925,27.7986,27.88,957707,0.0,1.0
2024-04-04,27.75,27.99,27.7249,27.96,1211138,27.75,27.99,27.7249,27.96,1211138,0.0,1.0
2024-04-05,27.865,27.92,27.74,27.74,1154760,27.865,27.92,27.74,27.74,1154760,0.0,1.0
2024-04-08,27.9,27.9199,27.85,27.91,829032,27.9,27.9199,27.85,27.91,829032,0.0,1.0
2024-04-09,27.92,27.9471,27.8,27.93,1138708,27.92,27.9471,27.8,27.93,1138708,0.0,1.0
2024-04-10,27.8,27.84,27.7301,27.82,866170,27.8,27.84,27.7301,27.82,866170,0.0,1.0
2024-04-11,27.89,27.92,27.744,27.83,788715,27.89,27.92,27.744,27.83,788715,0.0,1.0
2024-04-12,27.72,27.86,27.66,27.86,665895,27.72,27.86,27.66,27.86,665895,0.0,1.0
2024-04-15,27.56,27.825,27.5,27.825,1045987,27.56,27.825,27.5,27.825,1045987,0.0,1.0
2024-04-16,27.54,27.6162,27.5,27.53,648590,27.54,27.6162,27.5,27.53,648590,0.0,1.0
2024-04-17,27.47,27.6,27.425,27.6,844732,27.47,27.6,27.425,27.6,844732,0.0,1.0
2024-04-18,27.45,27.57,27.4101,27.495,1017827,27.45,27.57,27.4101,27.495,1017827,0.0,1.0
2024-04-19,27.33,27.47,27.3,27.45,1472209,27.33,27.47,27.3,27.45,1472209,0.0,1.0
2024-04-22,27.5,27.585,27.355,27.42,1465831,27.5,27.585,27.355,27.42,1465831,0.0,1.0
2024-04-23,27.69,27.71,27.56,27.58,1158862,27.69,27.71,27.56,27.58,1158862,0.0,1.0
2024-04-24,27.71,27.74,27.625,27.73,915206,27.71,27.74,27.625,27.73,915206,0.0,1.0
2024-04-25,27.6,27.6599,27.43,27.52,844463,27.6,27.6599,27.43,27.52,844463,0.0,1.0
2024-04-26,27.79,27.84,27.7009,27.76,1092122,27.79,27.84,27.7009,27.76,1092122,0.0,1.0
2024-04-29,27.83,27.87,27.7603,27.8,1677981,27.83,27.87,27.7603,27.8,1677981,0.0,1.0
2024-04-30,27.62,27.84,27.62,27.84,1278629,27.62,27.84,27.62,27.84,1278629,0.0,1.0
2024-05-01,27.54,27.805,27.54,27.59,1746462,27.54,27.805,27.54,27.59,1746462,0.0,1.0
2024-05-02,27.71,27.73,27.54,27.68,926836,27.71,27.73,27.54,27.68,926836,0.0,1.0
2024-05-03,27.91,27.93,27.831,27.88,769947,27.91,27.93,27.831,27.88,769947,0.0,1.0
2024-05-06,28.06,28.06,27.9433,27.95,1066420,28.06,28.06,27.9433,27.95,1066420,0.0,1.0
2024-05-07,28.09,28.11,28.0401,28.08,913608,28.09,28.11,28.0401,28.08,913608,0.0,1.0
2024-05-08,28.09,28.11,28.0001,28.06,1144117,28.09,28.11,28.0001,28.06,1144117,0.0,1.0
2024-05-09,28.16,28.1699,28.07,28.11,1038486,28.16,28.1699,28.07,28.11,1038486,0.0,1.0
2024-05-10,28.2,28.2565,28.16,28.21,805815,28.2,28.2565,28.16,28.21,805815,0.0,1.0
2024-05-13,28.2,28.2499,28.17,28.24,1257771,28.2,28.2499,28.17,28.24,1257771,0.0,1.0
2024-05-14,28.27,28.28,28.19,28.22,1330582,28.27,28.28,28.19,28.22,1330582,0.0,1.0
2024-05-15,28.42,28.425,28.3018,28.34,1013580,28.42,28.425,28.3018,28.34,1013580,0.0,1.0
2024-05-16,28.39,28.45,28.38,28.45,1364594,28.39,28.45,28.38,28.45,1364594,0.0,1.0
2024-05-17,28.45,28.45,28.38,28.42,744998,28.45,28.45,28.38,28.42,744998,0.0,1.0
2024-05-20,28.46,28.4899,28.41,28.45,853834,28.46,28.4899,28.41,28.45,853834,0.0,1.0
2024-05-21,28.5,28.5,28.43,28.44,1125607,28.5,28.5,28.43,28.44,1125607,0.0,1.0
2024-05-22,28.47,28.5,28.41,28.49,1396001,28.47,28.5,28.41,28.49,1396001,0.0,1.0
2024-05-23,28.37,28.55,28.3301,28.55,916540,28.37,28.55,28.3301,28.55,916540,0.0,1.0
2024-05-24,28.48,28.495,28.39,28.4,586264,28.48,28.495,28.39,28.4,586264,0.0,1.0
2024-05-28,28.49,28.53,28.4101,28.53,677855,28.49,28.53,28.4101,28.53,677855,0.0,1.0
2024-05-29,28.39,28.6258,28.3,28.42,920244,28.39,28.6258,28.3,28.42,920244,0.0,1.0
2024-05-30,28.31,28.5362,28.27,28.38,1034278,28.31,28.5362,28.27,28.38,1034278,0.0,1.0
2024-05-31,28.45,28.45,28.1998,28.33,888428,28.45,28.45,28.1998,28.33,888428,0.0,1.0
2024-06-03,28.44,28.5275,28.3101,28.46,715057,28.44,28.5275,28.3101,28.46,715057,0.0,1.0
2024-06-04,28.47,28.49,28.3799,28.44,902340,28.47,28.49,28.3799,28.44,902340,0.0,1.0
2024-06-05,28.63,28.63,28.465,28.53,828620,28.63,28.63,28.465,28.53,828620,0.0,1.0
2024-06-06,28.62,28.64,28.57,28.64,1011797,28.62,28.64,28.57,28.64,1011797,0.0,1.0
2024-06-07,28.61,28.675,28.55,28.57,740595,28.61,28.675,28.55,28.57,740595,0.0,1.0
2024-06-10,28.66,28.66,28.5128,28.6,579320,28.66,28.66,28.5128,28.6,579320,0.0,1.0
2024-06-11,28.67,28.68,28.55,28.62,633869,28.67,28.68,28.55,28.62,633869,0.0,1.0
2024-06-12,28.77,28.835,28.7,28.79,1620022,28.77,28.835,28.7,28.79,1620022,0.0,1.0
2024-06-13,28.8,28.815,28.73,28.81,763452,28.8,28.815,28.73,28.81,763452,0.0,1.0
2024-06-14,28.8,28.8,28.7299,28.76,638072,28.8,28.8,28.7299,28.76,638072,0.0,1.0
2024-06-17,28.87,28.91,28.76,28.81,774515,28.87,28.91,28.76,28.81,774515,0.0,1.0
2024-06-18,28.9,28.9,28.85,28.88,1214565,28.9,28.9,28.85,28.88,1214565,0.0,1.0
2024-06-20,28.87,28.94,28.8302,28.94,1221040,28.87,28.94,28.8302,28.94,1221040,0.0,1.0
2024-06-21,28.865,28.88,28.8181,28.88,652110,28.865,28.88,28.8181,28.88,652110,0.0,1.0
2024-06-24,28.84,28.92,28.83,28.88,730797,28.84,28.92,28.83,28.88,730797,0.0,1.0
2024-06-25,28.9,28.9,28.83,28.89,1256304,28.9,28.9,28.83,28.89,1256304,0.0,1.0
2024-06-26,28.92,28.93,28.8445,28.87,662244,28.92,28.93,28.8445,28.87,662244,0.0,1.0
2024-06-27,28.95,28.95,28.9,28.93,971314,28.95,28.95,28.9,28.93,971314,0.0,1.0
2024-06-28,28.92,29.025,28.89,28.98,762050,28.92,29.025,28.89,28.98,762050,0.0,1.0
2024-07-01,28.96,29.34,28.8699,28.98,1002139,28.96,29.34,28.8699,28.98,1002139,0.0,1.0
2024-07-02,29.03,29.03,28.9019,28.93,1416518,29.03,29.03,28.9019,28.93,1416518,0.0,1.0
2024-07-03,29.07,29.07,29.02,29.04,420967,29.07,29.07,29.02,29.04,420967,0.0,1.0
2024-07-05,29.12,29.1299,29.06,29.09,513940,29.12,29.1299,29.06,29.09,513940,0.0,1.0
2024-07-08,29.14,29.15,29.1101,29.15,911986,29.14,29.15,29.1101,29.15,911986,0.0,1.0
2024-07-09,29.14,29.17,29.125,29.15,1272284,29.14,29.17,29.125,29.15,1272284,0.0,1.0
2024-07-10,29.235,29.24,29.145,29.18,1233489,29.235,29.24,29.145,29.18,1233489,0.0,1.0
2024-07-11,29.16,29.2493,29.1401,29.23,802354,29.16,29.2493,29.1401,29.23,802354,0.0,1.0
2024-07-12,29.23,29.29,29.16,29.2,949697,29.23,29.29,29.16,29.2,949697,0.0,1.0
2024-07-15,29.25,29.2999,29.215,29.23,830881,29.25,29.2999,29.215,29.23,830881,0.0,1.0
2024-07-16,29.3,29.3,29.21,29.28,830629,29.3,29.3,29.21,29.28,830629,0.0,1.0
2024-07-17,29.17,29.22,29.155,29.22,1551664,29.17,29.22,29.155,29.22,1551664,0.0,1.0
2024-07-18,29.09,29.22,29.0499,29.22,2462848,29.09,29.22,29.0499,29.22,2462848,0.0,1.0
2024-07-19,29.02,29.12,29.0013,29.12,583768,29.02,29.12,29.0013,29.12,583768,0.0,1.0
2024-07-22,29.18,29.185,28.8209,29.13,969488,29.18,29.185,28.8209,29.13,969488,0.0,1.0
2024-07-23,29.14,29.215,29.14,29.18,1221289,29.14,29.215,29.14,29.18,1221289,0.0,1.0
2024-07-24,28.87,29.09,28.845,29.09,811980,28.87,29.09,28.845,29.09,811980,0.0,1.0
2024-07-25,28.81,29.027,28.77,28.89,794844,28.81,29.027,28.77,28.89,794844,0.0,1.0
2024-07-26,28.97,29.035,28.88,28.92,1029927,28.97,29.035,28.88,28.92,1029927,0.0,1.0
2024-07-29,29.0,29.03,28.94,29.03,750393,29.0,29.03,28.94,29.03,750393,0.0,1.0
2024-07-30,28.93,29.0499,28.835,29.04,690463,28.93,29.0499,28.835,29.04,690463,0.0,1.0
2024-07-31,29.09,29.18,29.04,29.04,753444,29.09,29.18,29.04,29.04,753444,0.0,1.0
2024-08-01,28.95,29.21,28.85,29.2,820384,28.95,29.21,28.85,29.2,820384,0.0,1.0
2024-08-02,28.66,28.79,28.51,28.79,1265800,28.66,28.79,28.51,28.79,1265800,0.0,1.0
2024-08-05,28.1,28.38,27.69,27.93,1395627,28.1,28.38,27.69,27.93,1395627,0.0,1.0
2024-08-06,28.38,28.605,28.17,28.26,2375170,28.38,28.605,28.17,28.26,2375170,0.0,1.0
2024-08-07,28.28,28.68,28.245,28.62,2205256,28.28,28.68,28.245,28.62,2205256,0.0,1.0
2024-08-08,28.64,28.65,28.37,28.43,1608214,28.64,28.65,28.37,28.43,1608214,0.0,1.0
2024-08-09,28.74,28.76,28.584,28.65,855143,28.74,28.76,28.584,28.65,855143,0.0,1.0
2024-08-12,28.77,28.83,28.6963,28.78,848508,28.77,28.83,28.6963,28.78,848508,0.0,1.0
2024-08-13,29.01,29.01,28.81,28.88,637779,29.01,29.01,28.81,28.88,637779,0.0,1.0
2024-08-14,29.06,29.0865,28.9613,29.04,651594,29.06,29.0865,28.9613,29.04,651594,0.0,1.0
2024-08-15,29.27,29.27,29.1707,29.2,892121,29.27,29.27,29.1707,29.2,892121,0.0,1.0
2024-08-16,29.3,29.32,29.22,29.23,960225,29.3,29.32,29.22,29.23,960225,0.0,1.0
2024-08-19,29.42,29.42,29.2708,29.32,788270,29.42,29.42,29.2708,29.32,788270,0.0,1.0
2024-08-20,29.39,29.4399,29.35,29.43,915913,29.39,29.4399,29.35,29.43,915913,0.0,1.0
2024-08-21,29.43,29.49,29.3626,29.42,1761124,29.43,29.49,29.3626,29.42,1761124,0.0,1.0
2024-08-22,29.33,29.48,29.2059,29.48,785063,29.33,29.48,29.2059,29.48,785063,0.0,1.0
2024-08-23,29.47,29.485,29.36,29.42,807792,29.47,29.485,29.36,29.42,807792,0.0,1.0
2024-08-26,29.47,29.51,29.41,29.5,1686175,29.47,29.51,29.41,29.5,1686175,0.0,1.0
2024-08-27,29.49,29.49,29.4,29.45,719243,29.49,29.49,29.4,29.45,719243,0.0,1.0
2024-08-28,29.41,29.51,29.3201,29.51,1390809,29.41,29.51,29.3201,29.51,1390809,0.0,1.0
2024-08-29,29.43,29.56,29.38,29.46,1316058,29.43,29.56,29.38,29.46,1316058,0.0,1.0
2024-08-30,29.58,29.58,29.4,29.48,959731,29.58,29.58,29.4,29.48,959731,0.0,1.0
2024-09-03,29.27,29.52,29.2,29.52,744405,29.27,29.52,29.2,29.52,744405,0.0,1.0
2024-09-04,29.23,29.3299,29.1999,29.22,1116436,29.23,29.3299,29.1999,29.22,1116436,0.0,1.0
2024-09-05,29.23,29.3,29.14,29.26,1040193,29.23,29.3,29.14,29.26,1040193,0.0,1.0
2024-09-06,28.99,29.27,28.9516,29.26,1508126,28.99,29.27,28.9516,29.26,1508126,0.0,1.0
2024-09-09,29.17,29.2088,29.045,29.07,684516,29.17,29.2088,29.045,29.07,684516,0.0,1.0
2024-09-10,29.23,29.24,29.07,29.22,852536,29.23,29.24,29.07,29.22,852536,0.0,1.0
2024-09-11,29.37,29.4,28.9706,29.25,705038,29.37,29.4,28.9706,29.25,705038,0.0,1.0
2024-09-12,29.48,29.49,29.33,29.4,854775,29.48,29.49,29.33,29.4,854775,0.0,1.0
2024-09-13,29.56,29.58,29.49,29.53,1082699,29.56,29.58,29.49,29.53,1082699,0.0,1.0
2024-09-16,29.58,29.59,29.5001,29.53,787965,29.58,29.59,29.5001,29.53,787965,0.0,1.0
2024-09-17,29.59,29.65,29.525,29.65,541651,29.59,29.65,29.525,29.65,541651,0.0,1.0
2024-09-18,29.55,29.6899,29.53,29.61,789322,29.55,29.6899,29.53,29.61,789322,0.0,1.0
2024-09-19,29.76,29.8,29.68,29.8,994862,29.76,29.8,29.68,29.8,994862,0.0,1.0
2024-09-20,29.76,29.7699,29.68,29.75,780997,29.76,29.7699,29.68,29.75,780997,0.0,1.0
2024-09-23,29.78,29.79,29.74,29.77,733957,29.78,29.79,29.74,29.77,733957,0.0,1.0
2024-09-24,29.81,29.84,29.7307,29.77,1124298,29.81,29.84,29.7307,29.77,1124298,0.0,1.0
2024-09-25,29.81,29.85,29.78,29.85,559872,29.81,29.85,29.78,29.85,559872,0.0,1.0
2024-09-26,29.85,29.92,29.79,29.92,934537,29.85,29.92,29.79,29.92,934537,0.0,1.0
2024-09-27,29.83,29.91,29.81,29.91,525146,29.83,29.91,29.81,29.91,525146,0.0,1.0
2024-09-30,29.89,29.9,29.75,29.84,1278286,29.89,29.9,29.75,29.84,1278286,0.0,1.0
2024-10-01,29.77,29.91,29.6851,29.91,1207746,29.77,29.91,29.6851,29.91,1207746,0.0,1.0
2024-10-02,29.77,29.78,29.6699,29.76,639654,29.77,29.78,29.6699,29.76,639654,0.0,1.0
2024-10-03,29.75,29.79,29.67,29.76,1282380,29.75,29.79,29.67,29.76,1282380,0.0,1.0
2024-10-04,29.87,29.88,29.7399,29.88,712409,29.87,29.88,29.7399,29.88,712409,0.0,1.0
2024-10-07,29.73,29.8483,29.7,29.78,700329,29.73,29.8483,29.7,29.78,700329,0.0,1.0
2024-10-08,29.85,29.86,29.7607,29.8,633226,29.85,29.86,29.7607,29.8,633226,0.0,1.0
2024-10-09,29.94,29.95,29.83,29.87,1214191,29.94,29.95,29.83,29.87,1214191,0.0,1.0
2024-10-10,29.93,29.955,29.88,29.94,569278,29.93,29.955,29.88,29.94,569278,0.0,1.0
2024-10-11,29.99,30.02,29.89,29.89,782390,29.99,30.02,29.89,29.89,782390,0.0,1.0
2024-10-14,30.09,30.115,30.0101,30.04,845525,30.09,30.115,30.0101,30.04,845525,0.0,1.0
2024-10-15,29.99,30.108,29.9811,30.07,728412,29.99,30.108,29.9811,30.07,728412,0.0,1.0
2024-10-16,30.07,30.08,29.9816,30.05,1385752,30.07,30.08,29.9816,30.05,1385752,0.0,1.0
2024-10-17,30.08,30.14,30.0611,30.14,590999,30.08,30.14,30.0611,30.14,590999,0.0,1.0
2024-10-18,30.15,30.1699,30.0899,30.1,496433,30.15,30.1699,30.0899,30.1,496433,0.0,1.0
2024-10-21,30.13,30.1464,30.0501,30.13,741150,30.13,30.1464,30.0501,30.13,741150,0.0,1.0
2024-10-22,30.12,30.15,30.0402,30.15,1226241,30.12,30.15,30.0402,30.15,1226241,0.0,1.0
2024-10-23,30.01,30.1792,29.92,30.1,1090306,30.01,30.1792,29.92,30.1,1090306,0.0,1.0
2024-10-24,30.04,30.09,29.97,30.09,665345,30.04,30.09,29.97,30.09,665345,0.0,1.0
2024-10-25,30.02,30.16,30.0003,30.07,833280,30.02,30.16,30.0003,30.07,833280,0.0,1.0
2024-10-28,30.07,30.117,30.06,30.06,603611,30.07,30.117,30.06,30.06,603611,0.0,1.0
2024-10-29,30.1,30.13,29.9254,30.07,516347,30.1,30.13,29.9254,30.07,516347,0.0,1.0
2024-10-30,30.06,30.13,30.04,30.12,745793,30.06,30.13,30.04,30.12,745793,0.0,1.0
2024-10-31,29.79,29.99,29.78,29.99,917003,29.79,29.99,29.78,29.99,917003,0.0,1.0
2024-11-01,29.85,29.96,29.8399,29.88,1032842,29.85,29.96,29.8399,29.88,1032842,0.0,1.0
2024-11-04,29.83,29.895,29.7723,29.87,1006573,29.83,29.895,29.7723,29.87,1006573,0.0,1.0
2024-11-05,30.0,30.01,29.84,29.84,865358,30.0,30.01,29.84,29.84,865358,0.0,1.0
2024-11-06,30.34,30.8804,30.2231,30.35,1792089,30.34,30.8804,30.2231,30.35,1792089,0.0,1.0
2024-11-07,30.44,30.45,30.34,30.34,2349912,30.44,30.45,30.34,30.34,2349912,0.0,1.0
2024-11-08,30.49,30.5,30.43,30.48,1164793,30.49,30.5,30.43,30.48,1164793,0.0,1.0
2024-11-11,30.49,30.63,30.4475,30.53,927295,30.49,30.63,30.4475,30.53,927295,0.0,1.0
2024-11-12,30.45,30.5,30.4007,30.5,2077521,30.45,30.5,30.4007,30.5,2077521,0.0,1.0
2024-11-13,30.47,30.4999,30.4201,30.48,1181802,30.47,30.4999,30.4201,30.48,1181802,0.0,1.0
2024-11-14,30.41,30.49,30.38,30.47,1306486,30.41,30.49,30.38,30.47,1306486,0.0,1.0
2024-11-15,30.25,30.3937,30.21,30.35,1265812,30.25,30.3937,30.21,30.35,1265812,0.0,1.0
2024-11-18,30.33,30.36,30.25,30.3,884079,30.33,30.36,30.25,30.3,884079,0.0,1.0
2024-11-19,30.36,30.38,30.225,30.23,769326,30.36,30.38,30.225,30.23,769326,0.0,1.0
2024-11-20,30.37,30.39,30.225,30.39,1414954,30.37,30.39,30.225,30.39,1414954,0.0,1.0
2024-11-21,30.43,30.48,29.69,30.48,887285,30.43,30.48,29.69,30.48,887285,0.0,1.0
2024-11-22,30.5,30.5,30.42,30.45,814706,30.5,30.5,30.42,30.45,814706,0.0,1.0
2024-11-25,30.55,30.62,30.495,30.62,1194606,30.55,30.62,30.495,30.62,1194606,0.0,1.0
2024-11-26,30.64,30.64,30.56,30.56,969838,30.64,30.64,30.56,30.56,969838,0.0,1.0
2024-11-27,30.61,30.66,30.5501,30.66,904844,30.61,30.66,30.5501,30.66,904844,0.0,1.0
2024-11-29,30.68,30.7,30.61,30.65,284902,30.68,30.7,30.61,30.65,284902,0.0,1.0
2024-12-02,30.71,30.7299,30.68,30.71,2070597,30.71,30.7299,30.68,30.71,2070597,0.0,1.0
2024-12-03,30.72,30.74,30.69,30.73,1143632,30.72,30.74,30.69,30.73,1143632,0.0,1.0
2024-12-04,30.78,30.79,30.701,30.78,1439101,30.78,30.79,30.701,30.78,1439101,0.0,1.0
2024-12-05,30.76,30.8,30.751702,30.79,770964,30.76,30.8,30.751702,30.79,770964,0.0,1.0
2024-12-06,30.79,30.8299,30.7701,30.8,694706,30.79,30.8299,30.7701,30.8,694706,0.0,1.0
2024-12-09,30.75,30.81,30.72,30.8,962931,30.75,30.81,30.72,30.8,962931,0.0,1.0
2024-12-10,30.71,30.785,30.69,30.73,713934,30.71,30.785,30.69,30.73,713934,0.0,1.0
2024-12-11,30.79,30.81,30.75775,30.79,900829,30.79,30.81,30.75775,30.79,900829,0.0,1.0
2024-12-12,30.74,30.8,30.71,30.8,702226,30.74,30.8,30.71,30.8,702226,0.0,1.0
2024-12-13,30.72,30.79,30.71,30.79,815884,30.72,30.79,30.71,30.79,815884,0.0,1.0
2024-12-16,30.79,30.81,30.722,30.8,1404294,30.79,30.81,30.722,30.8,1404294,0.0,1.0
2024-12-17,30.72,30.7599,30.69,30.74,1296166,30.72,30.7599,30.69,30.74,1296166,0.0,1.0
2024-12-18,30.33,30.78,30.32,30.75,1446880,30.33,30.78,30.32,30.75,1446880,0.0,1.0
2024-12-19,30.33,30.49,30.31,30.47,2155618,30.33,30.49,30.31,30.47,2155618,0.0,1.0
2024-12-20,30.52,30.6163,30.2159,30.27,1793681,30.52,30.6163,30.2159,30.27,1793681,0.0,1.0
2024-12-23,30.63,30.6368,30.4461,30.5,1133063,30.63,30.6368,30.4461,30.5,1133063,0.0,1.0
2024-12-24,30.81,30.815,30.644,30.665,413243,30.81,30.815,30.644,30.665,413243,0.0,1.0
2024-12-26,30.81,30.84,30.74,30.75,478222,30.81,30.84,30.74,30.75,478222,0.0,1.0
2024-12-27,30.67,30.75,30.55,30.75,821327,30.67,30.75,30.55,30.75,821327,0.0,1.0
2024-12-30,30.52,30.6,30.3882,30.52,1274358,30.52,30.6,30.3882,30.52,1274358,0.0,1.0
2024-12-31,30.47,30.59,30.425,30.59,1104152,30.47,30.59,30.425,30.59,1104152,0.0,1.0
2025-01-02,30.43,30.59,30.3101,30.51,1428683,30.43,30.59,30.3101,30.51,1428683,0.0,1.0
2025-01-03,30.64,30.66,30.47,30.47,2013207,30.64,30.66,30.47,30.47,2013207,0.0,1.0
2025-01-06,30.73,30.8297,30.685,30.77,1147375,30.73,30.8297,30.685,30.77,1147375,0.0,1.0
2025-01-07,30.56,30.79,30.5,30.79,1372543,30.56,30.79,30.5,30.79,1372543,0.0,1.0
2025-01-08,30.57,30.59,30.45,30.57,893614,30.57,30.59,30.45,30.57,893614,0.0,1.0
2025-01-10,30.32,30.49,30.26,30.49,1090616,30.32,30.49,30.26,30.49,1090616,0.0,1.0
2025-01-13,30.36,30.36,30.16,30.22,952888,30.36,30.36,30.16,30.22,952888,0.0,1.0
2025-01-14,30.38,30.4619,30.2601,30.42,862935,30.38,30.4619,30.2601,30.42,862935,0.0,1.0
2025-01-15,30.7,30.72,30.595,30.66,1327530,30.7,30.72,30.595,30.66,1327530,0.0,1.0
2025-01-16,30.68,30.76,30.6562,30.76,1682507,30.68,30.76,30.6562,30.76,1682507,0.0,1.0
2025-01-17,30.82,30.86,30.77,30.78,1347737,30.82,30.86,30.77,30.78,1347737,0.0,1.0
2025-01-21,30.97,31.35,30.5468,30.92,1593342,30.97,31.35,30.5468,30.92,1593342,0.0,1.0
2025-01-22,31.06,31.09,31.0236,31.08,1351752,31.06,31.09,31.0236,31.08,1351752,0.0,1.0
2025-01-23,31.14,31.14,31.01,31.05,1342823,31.14,31.14,31.01,31.05,1342823,0.0,1.0
2025-01-24,31.1,31.15,31.07,31.14,1183476,31.1,31.15,31.07,31.14,1183476,0.0,1.0
2025-01-27,30.9,30.9,30.76,30.81,1182640,30.9,30.9,30.76,30.81,1182640,0.0,1.0
2025-01-28,31.03,31.05,30.835,30.89,1689318,31.03,31.05,30.835,30.89,1689318,0.0,1.0
2025-01-29,30.96,31.03,30.8903,30.99,1596595,30.96,31.03,30.8903,30.99,1596595,0.0,1.0
2025-01-30,31.04,31.0898,30.9301,31.03,1424003,31.04,31.0898,30.9301,31.03,1424003,0.0,1.0
2025-01-31,30.98,31.16,30.945,31.14,1134564,30.98,31.16,30.945,31.14,1134564,0.0,1.0
2025-02-03,30.87,30.94,30.655,30.73,1091338,30.87,30.94,30.655,30.73,1091338,0.0,1.0
2025-02-04,30.99,31.0,30.84,30.89,1053619,30.99,31.0,30.84,30.89,1053619,0.0,1.0
2025-02-05,31.07,31.07,30.9001,30.99,921160,31.07,31.07,30.9001,30.99,921160,0.0,1.0
2025-02-06,31.12,31.12,31.03,31.08,1013786,31.12,31.12,31.03,31.08,1013786,0.0,1.0
2025-02-07,30.99,31.1699,30.965,31.16,1229896,30.99,31.1699,30.965,31.16,1229896,0.0,1.0
2025-02-10,31.1,31.105,31.0301,31.09,822793,31.1,31.105,31.0301,31.09,822793,0.0,1.0
2025-02-11,31.11,31.1183,30.98,31.05,1027160,31.11,31.1183,30.98,31.05,1027160,0.0,1.0
2025-02-12,31.055,31.085,30.92,30.97,1120080,31.055,31.085,30.92,30.97,1120080,0.0,1.0
2025-02-13,31.22,31.23,31.05,31.1,835331,31.22,31.23,31.05,31.1,835331,0.0,1.0
2025-02-14,31.23,31.26,31.21,31.25,1350375,31.23,31.26,31.21,31.25,1350375,0.0,1.0
2025-02-18,31.27,31.3934,31.19,31.28,1054188,31.27,31.3934,31.19,31.28,1054188,0.0,1.0
2025-02-19,31.31,31.31,31.1801,31.25,1353888,31.31,31.31,31.1801,31.25,1353888,0.0,1.0
2025-02-20,31.25,31.3,31.17,31.26,987592,31.25,31.3,31.17,31.26,987592,0.0,1.0
2025-02-21,31.01,31.28,30.9801,31.28,1105991,31.01,31.28,30.9801,31.28,1105991,0.0,1.0
2025-02-24,30.92,31.0821,30.9,31.03,1301798,30.92,31.0821,30.9,31.03,1301798,0.0,1.0
2025-02-25,30.85,30.935,30.69,30.93,1627816,30.85,30.935,30.69,30.93,1627816,0.0,1.0
2025-02-26,30.84,31.0,30.77,30.91,1008972,30.84,31.0,30.77,30.91,1008972,0.0,1.0
2025-02-27,30.54,30.945,30.535,30.87,1152875,30.54,30.945,30.535,30.87,1152875,0.0,1.0
2025-02-28,30.84,30.845,30.45,30.58,851326,30.84,30.845,30.45,30.58,851326,0.0,1.0
2025-03-03,30.5,30.935,30.3632,30.93,1401570,30.5,30.935,30.3632,30.93,1401570,0.0,1.0
2025-03-04,30.27,30.555,30.095,30.39,2569079,30.27,30.555,30.095,30.39,2569079,0.0,1.0
2025-03-05,30.47,30.5499,30.13,30.24,1958797,30.47,30.5499,30.13,30.24,1958797,0.0,1.0
2025-03-06,30.1,30.375,30.0101,30.25,2666812,30.1,30.375,30.0101,30.25,2666812,0.0,1.0
2025-03-07,30.24,30.285,29.8601,30.06,1525210,30.24,30.285,29.8601,30.06,1525210,0.0,1.0
2025-03-10,29.66,29.99,29.49,29.95,2276385,29.66,29.99,29.49,29.95,2276385,0.0,1.0
2025-03-11,29.48,29.735,29.34,29.66,2320907,29.48,29.735,29.34,29.66,2320907,0.0,1.0
2025-03-12,29.6,29.75,29.415,29.68,1168042,29.6,29.75,29.415,29.68,1168042,0.0,1.0
2025-03-13,29.34,29.62,29.27,29.62,1281494,29.34,29.62,29.27,29.62,1281494,0.0,1.0
2025-03-14,29.78,29.805,29.4641,29.5,787741,29.78,29.805,29.4641,29.5,787741,0.0,1.0
2025-03-17,29.91,30.0266,29.71,29.71,783714,29.91,30.0266,29.71,29.71,783714,0.0,1.0
2025-03-18,29.67,29.87,29.6347,29.87,871278,29.67,29.87,29.6347,29.87,871278,0.0,1.0
2025-03-19,29.93,30.065,29.6501,29.74,910126,29.93,30.065,29.6501,29.74,910126,0.0,1.0
2025-03-20,29.89,30.065,29.759,29.83,1005846,29.89,30.065,29.759,29.83,1005846,0.0,1.0
2025-03-21,29.87,29.915,29.655,29.73,718952,29.87,29.915,29.655,29.73,718952,0.0,1.0
2025-03-24,30.27,30.2997,30.1,30.1,671566,30.27,30.2997,30.1,30.1,671566,0.0,1.0
2025-03-25,30.29,30.34,30.2407,30.32,1193018,30.29,30.34,30.2407,30.32,1193018,0.0,1.0
2025-03-26,30.08,30.32,30.0,30.32,814182,30.08,30.32,30.0,30.32,814182,0.0,1.0
2025-03-27,30.0,30.145,29.935,30.03,1324020,30.0,30.145,29.935,30.03,1324020,0.0,1.0
2025-03-28,29.55,29.96,29.55,29.96,738396,29.55,29.96,29.55,29.96,738396,0.0,1.0
2025-03-31,29.69,29.73,29.25,29.39,856133,29.69,29.73,29.25,29.39,856133,0.0,1.0
2025-04-01,29.79,29.8296,29.515,29.67,854689,29.79,29.8296,29.515,29.67,854689,0.0,1.0
2025-04-02,29.92,30.0,29.5,29.56,998209,29.92,30.0,29.5,29.56,998209,0.0,1.0
2025-04-03,28.91,29.25,28.885,29.25,1303471,28.91,29.25,28.885,29.25,1303471,0.0,1.0
2025-04-04,27.71,28.55,27.6652,28.43,3159690,27.71,28.55,27.6652,28.43,3159690,0.0,1.0
2025-04-07,27.58,28.31,26.79,27.11,4076005,27.58,28.31,26.79,27.11,4076005,0.0,1.0
2025-04-08,27.3,28.405,27.04,28.22,2233128,27.3,28.405,27.04,28.22,2233128,0.0,1.0
2025-04-09,28.75,29.8113,27.15,27.15,1955339,28.75,29.8113,27.15,27.15,1955339,0.0,1.0
2025-04-10,28.33,28.73,27.78,28.73,935930,28.33,28.73,27.78,28.73,935930,0.0,1.0
2025-04-11,28.68,28.795,28.16,28.28,1667486,28.68,28.795,28.16,28.28,1667486,0.0,1.0
2025-04-14,28.93,29.1992,28.73,29.19,1306555,28.93,29.1992,28.73,29.19,1306555,0.0,1.0
2025-04-15,28.86,29.0899,28.8525,28.86,894548,28.86,29.0899,28.8525,28.86,894548,0.0,1.0
2025-04-16,28.43,28.77,28.2224,28.69,1025712,28.43,28.77,28.2224,28.69,1025712,0.0,1.0
2025-04-17,28.44,28.61,28.35,28.43,1484597,28.44,28.61,28.35,28.43,1484597,0.0,1.0
2025-04-21,27.99,28.295,27.8188,28.22,1183114,27.99,28.295,27.8188,28.22,1183114,0.0,1.0
2025-04-22,28.49,28.5597,28.19,28.21,1601886,28.49,28.5597,28.19,28.21,1601886,0.0,1.0
2025-04-23,28.77,29.12,28.7101,28.96,830147,28.77,29.12,28.7101,28.96,830147,0.0,1.0
2025-04-24,29.19,29.2,28.7814,28.81,1085071,29.19,29.2,28.7814,28.81,1085071,0.0,1.0
2025-04-25,29.34,29.3477,29.0712,29.23,699590,29.34,29.3477,29.0712,29.23,699590,0.0,1.0
2025-04-28,29.33,29.4161,29.1213,29.3,1107538,29.33,29.4161,29.1213,29.3,1107538,0.0,1.0
2025-04-29,29.43,29.49,29.26,29.3,894512,29.43,29.49,29.26,29.3,894512,0.0,1.0
2025-04-30,29.45,29.515,28.983681,29.18,1317559,29.45,29.515,28.983681,29.18,1317559,0.0,1.0
2025-05-01,29.61,29.8,29.58,29.68,1095250,29.61,29.8,29.58,29.68,1095250,0.0,1.0
2025-05-02,29.9,29.95,29.7445,29.86,1402814,29.9,29.95,29.7445,29.86,1402814,0.0,1.0
2025-05-05,29.78,29.89,29.7045,29.77,1977381,29.78,29.89,29.7045,29.77,1977381,0.0,1.0
2025-05-06,29.61,29.75,29.5,29.59,711682,29.61,29.75,29.5,29.59,711682,0.0,1.0
2025-05-07,29.68,29.765,29.491,29.62,1023903,29.68,29.765,29.491,29.62,1023903,0.0,1.0
2025-05-08,29.83,30.025,29.71,29.86,1275595,29.83,30.025,29.71,29.86,1275595,0.0,1.0
2025-05-09,29.81,29.92,29.75,29.91,1168528,29.81,29.92,29.75,29.91,1168528,0.0,1.0
2025-05-12,30.49,30.49,30.28,30.36,764914,30.49,30.49,30.28,30.36,764914,0.0,1.0
2025-05-13,30.65,30.725,30.495,30.56,1102421,30.65,30.725,30.495,30.56,1102421,0.0,1.0
2025-05-14,30.65,30.71,30.5901,30.65,940589,30.65,30.71,30.5901,30.65,940589,0.0,1.0
2025-05-15,30.77,30.785,30.575,30.62,744707,30.77,30.785,30.575,30.62,744707,0.0,1.0
2025-05-16,30.91,30.92,30.725,30.77,748072,30.91,30.92,30.725,30.77,748072,0.0,1.0
2025-05-19,30.93,30.94,30.7,30.71,652986,30.93,30.94,30.7,30.71,652986,0.0,1.0
2025-05-20,30.86,30.8999,30.745,30.89,1170463,30.86,30.8999,30.745,30.89,1170463,0.0,1.0
2025-05-21,30.52,30.8555,30.4754,30.74,1012388,30.52,30.8555,30.4754,30.74,1012388,0.0,1.0
2025-05-22,30.52,30.64,30.45,30.54,975766,30.52,30.64,30.45,30.54,975766,0.0,1.0
2025-05-23,30.38,30.465,30.2416,30.29,973887,30.38,30.465,30.2416,30.29,973887,0.0,1.0
2025-05-27,30.8,30.8099,30.56,30.59,729453,30.8,30.8099,30.56,30.59,729453,0.0,1.0
2025-05-28,30.67,30.86,30.67,30.78,728557,30.67,30.86,30.67,30.78,728557,0.0,1.0
2025-05-29,30.77,30.91,30.64,30.88,1024949,30.77,30.91,30.64,30.88,1024949,0.0,1.0
2025-05-30,30.76,30.82,30.54,30.68,722501,30.76,30.82,30.54,30.68,722501,0.0,1.0
2025-06-02,30.87,30.89,30.6,30.67,865750,30.87,30.89,30.6,30.67,865750,0.0,1.0
2025-06-03,31.0,31.04,30.85,30.87,946778,31.0,31.04,30.85,30.87,946778,0.0,1.0
2025-06-04,30.99,31.06,30.98,31.04,751518,30.99,31.06,30.98,31.04,751518,0.0,1.0
2025-06-05,30.86,31.095,30.825,31.02,1237478,30.86,31.095,30.825,31.02,1237478,0.0,1.0
2025-06-06,31.105,31.1699,31.04,31.04,790539,31.105,31.1699,31.04,31.04,790539,0.0,1.0
2025-06-09,31.125,31.1899,31.08,31.13,844323,31.125,31.1899,31.08,31.13,844323,0.0,1.0
2025-06-10,31.25,31.255,31.1,31.17,769368,31.25,31.255,31.1,31.17,769368,0.0,1.0
2025-06-11,31.19,31.3099,31.11,31.3,963211,31.19,31.3099,31.11,31.3,963211,0.0,1.0
2025-06-12,31.27,31.27,31.11,31.15,852040,31.27,31.27,31.11,31.15,852040,0.0,1.0
2025-06-13,31.02,31.2001,30.97,31.1,1306669,31.02,31.2001,30.97,31.1,1306669,0.0,1.0
2025-06-16,31.22,31.3,31.1112,31.12,605745,31.22,31.3,31.1112,31.12,605745,0.0,1.0
2025-06-17,31.05,31.1989,31.02,31.16,1057114,31.05,31.1989,31.02,31.16,1057114,0.0,1.0
2025-06-18,31.06,31.1891,31.03,31.11,858192,31.06,31.1891,31.03,31.11,858192,0.0,1.0
2025-06-20,31.01,31.2,30.96,31.13,882528,31.01,31.2,30.96,31.13,882528,0.0,1.0
2025-06-23,31.2,31.2357,30.92,31.04,918094,31.2,31.2357,30.92,31.04,918094,0.0,1.0
2025-06-24,31.48,31.5,31.301,31.33,1301574,31.48,31.5,31.301,31.33,1301574,0.0,1.0
2025-06-25,31.47,31.53,31.41,31.53,1572617,31.47,31.53,31.41,31.53,1572617,0.0,1.0
2025-06-26,31.62,31.64,31.4855,31.5,645553,31.62,31.64,31.4855,31.5,645553,0.0,1.0
2025-06-27,31.72,31.76,31.5833,31.67,1214193,31.72,31.76,31.5833,31.67,1214193,0.0,1.0
2025-06-30,31.8,31.86,31.72,31.83,942698,31.8,31.86,31.72,31.83,942698,0.0,1.0
2025-07-01,31.79,31.839,31.73,31.79,1403459,31.79,31.839,31.73,31.79,1403459,0.0,1.0
2025-07-02,31.89,31.895,31.765,31.8,1102961,31.89,31.895,31.765,31.8,1102961,0.0,1.0
2025-07-03,32.03,32.055,31.89,31.97,550043,32.03,32.055,31.89,31.97,550043,0.0,1.0
2025-07-07,31.9,32.0,31.79,32.0,836020,31.9,32.0,31.79,32.0,836020,0.0,1.0
2025-07-08,31.87,31.9447,31.86,31.93,827286,31.87,31.9447,31.86,31.93,827286,0.0,1.0
2025-07-09,32.01,32.02,31.9053,31.94,594895,32.01,32.02,31.9053,31.94,594895,0.0,1.0
2025-07-10,32.05,32.0969,31.9701,32.01,754821,32.05,32.0969,31.9701,32.01,754821,0.0,1.0
2025-07-11,32.015,32.05,31.92,32.0,953117,32.015,32.05,31.92,32.0,953117,0.0,1.0
2025-07-14,32.05,32.06,31.945,32.0,675381,32.05,32.06,31.945,32.0,675381,0.0,1.0
2025-07-15,31.97,32.17,31.96,32.1,662300,31.97,32.17,31.96,32.1,662300,0.0,1.0
2025-07-16,32.03,32.05,31.82,32.04,780061,32.03,32.05,31.82,32.04,780061,0.0,1.0
2025-07-17,32.14,32.16,32.0266,32.06,698641,32.14,32.16,32.0266,32.06,698641,0.0,1.0
2025-07-18,32.15,32.22,32.11,32.22,774356,32.15,32.22,32.11,32.22,774356,0.0,1.0
2025-07-21,32.19,32.27,32.1395,32.21,908807,32.19,32.27,32.1395,32.21,908807,0.0,1.0
2025-07-22,32.205,32.22,32.105,32.19,765184,32.205,32.22,32.105,32.19,765184,0.0,1.0
2025-07-23,32.33,32.34,32.195,32.28,1050244,32.33,32.34,32.195,32.28,1050244,0.0,1.0
2025-07-24,32.36,32.4092,32.31,32.37,1012377,32.36,32.4092,32.31,32.37,1012377,0.0,1.0
2025-07-25,32.45,32.47,32.3701,32.39,743599,32.45,32.47,32.3701,32.39,743599,0.0,1.0
2025-07-28,32.45,32.47,32.41,32.43,852293,32.45,32.47,32.41,32.43,852293,0.0,1.0
2025-07-29,32.39,32.5199,32.375,32.46,900430,32.39,32.5199,32.375,32.46,900430,0.0,1.0
2025-07-30,32.38,32.47,32.3,32.4,1153851,32.38,32.47,32.3,32.4,1153851,0.0,1.0
2025-07-31,32.32,32.54,32.29,32.5,958981,32.32,32.54,32.29,32.5,958981,0.0,1.0
2025-08-01,32.02,32.16,31.9342,32.16,1192610,32.02,32.16,31.9342,32.16,1192610,0.0,1.0
2025-08-04,32.325,32.33,32.11,32.11,1130329,32.325,32.33,32.11,32.11,1130329,0.0,1.0
2025-08-05,32.24,32.37,32.195,32.36,564687,32.24,32.37,32.195,32.36,564687,0.0,1.0
2025-08-06,32.37,32.4,32.233,32.28,1072459,32.37,32.4,32.233,32.28,1072459,0.0,1.0
2025-08-07,32.35,32.4999,32.2601,32.47,956945,32.35,32.4999,32.2601,32.47,956945,0.0,1.0
2025-08-08,32.5,32.53,32.39,32.39,696116,32.5,32.53,32.39,32.39,696116,0.0,1.0
2025-08-11,32.48,32.58,32.46,32.535,1078332,32.48,32.58,32.46,32.535,1078332,0.0,1.0
2025-08-12,32.69,32.69,32.5203,32.53,671320,32.69,32.69,32.5203,32.53,671320,0.0,1.0
2025-08-13,32.73,32.7665,32.67,32.72,1044676,32.73,32.7665,32.67,32.72,1044676,0.0,1.0
2025-08-14,32.73,32.7454,32.66,32.68,496901,32.73,32.7454,32.66,32.68,496901,0.0,1.0
2025-08-15,32.7,32.7796,32.68,32.77,678893,32.7,32.7796,32.68,32.77,678893,0.0,1.0
2025-08-18,32.72,32.73,32.63,32.7,724093,32.72,32.73,32.63,32.7,724093,0.0,1.0
2025-08-19,32.62,32.74,32.58,32.69,935014,32.62,32.74,32.58,32.69,935014,0.0,1.0
2025-08-20,32.57,32.6,32.39,32.6,2109692,32.57,32.6,32.39,32.6,2109692,0.0,1.0
2025-08-21,32.48,32.55,32.4229,32.55,793073,32.48,32.55,32.4229,32.55,793073,0.0,1.0
2025-08-22,32.785,32.82,32.53,32.54,818149,32.785,32.82,32.53,32.54,818149,0.0,1.0
2025-08-25,32.72,32.79,32.72,32.75,801541,32.72,32.79,32.72,32.75,801541,0.0,1.0
2025-08-26,32.8,32.8,32.6846,32.71,734695,32.8,32.8,32.6846,32.71,734695,0.0,1.0
2025-08-27,32.845,32.85,32.76,32.82,1218215,32.845,32.85,32.76,32.82,1218215,0.0,1.0
2025-08-28,32.9,32.92,32.7928,32.86,1051376,32.9,32.92,32.7928,32.86,1051376,0.0,1.0
2025-08-29,32.81,32.89,32.7346,32.89,765346,32.81,32.89,32.7346,32.89,765346,0.0,1.0
2025-09-02,32.69,32.69,32.5047,32.63,716386,32.69,32.69,32.5047,32.63,716386,0.0,1.0
2025-09-03,32.77,32.79,32.6815,32.77,728042,32.77,32.79,32.6815,32.77,728042,0.0,1.0
2025-09-04,32.94,32.94,32.78,32.85,918942,32.94,32.94,32.78,32.85,918942,0.0,1.0
2025-09-05,32.91,33.0296,32.7765,33.005,895118,32.91,33.0296,32.7765,33.005,895118,0.0,1.0
2025-09-08,32.955,32.98,32.91,32.98,1240141,32.955,32.98,32.91,32.98,1240141,0.0,1.0
2025-09-09,33.0,33.06,32.9082,32.98,1148014,33.0,33.06,32.9082,32.98,1148014,0.0,1.0
2025-09-10,33.05,33.12,33.0,33.12,1269670,33.05,33.12,33.0,33.12,1269670,0.0,1.0
2025-09-11,33.16,33.1759,33.04,33.1,900560,33.16,33.1759,33.04,33.1,900560,0.0,1.0
2025-09-12,33.17,33.2,33.15,33.17,647953,33.17,33.2,33.15,33.17,647953,0.0,1.0
2025-09-15,33.23,33.24,33.1924,33.2,759736,33.23,33.24,33.1924,33.2,759736,0.0,1.0
2025-09-16,33.21,33.25,33.17,33.24,892460,33.21,33.25,33.17,33.24,892460,0.0,1.0
2025-09-17,33.21,33.25,33.085,33.21,758056,33.21,33.25,33.085,33.21,758056,0.0,1.0
2025-09-18,33.28,33.32,33.225,33.31,1034064,33.28,33.32,33.225,33.31,1034064,0.0,1.0
2025-09-19,33.345,33.3599,33.2607,33.33,726293,33.345,33.3599,33.2607,33.33,726293,0.0,1.0
2025-09-22,33.39,33.4,33.29,33.32,670017,33.39,33.4,33.29,33.32,670017,0.0,1.0
2025-09-23,33.28,33.41,33.2438,33.41,1123718,33.28,33.41,33.2438,33.41,1123718,0.0,1.0
2025-09-24,33.27,33.3399,33.2018,33.33,906981,33.27,33.3399,33.2018,33.33,906981,0.0,1.0
2025-09-25,33.21,33.23,33.095,33.21,914211,33.21,33.23,33.095,33.21,914211,0.0,1.0
2025-09-26,33.33,33.33,33.195,33.27,758308,33.33,33.33,33.195,33.27,758308,0.0,1.0
2025-09-29,33.35,33.4,33.311,33.4,768355,33.35,33.4,33.311,33.4,768355,0.0,1.0
2025-09-30,33.42,33.425,33.305,33.35,985655,33.42,33.425,33.305,33.35,985655,0.0,1.0
2025-10-01,33.465,33.4855,33.32,33.35,1253697,33.465,33.4855,33.32,33.35,1253697,0.0,1.0
2025-10-02,33.46,33.5046,33.4022,33.5,776115,33.46,33.5046,33.4022,33.5,776115,0.0,1.0
2025-10-03,33.45,33.5299,33.41,33.5,1533514,33.45,33.5299,33.41,33.5,1533514,0.0,1.0
2025-10-06,33.52,33.57,33.46,33.48,1348612,33.52,33.57,33.46,33.48,1348612,0.0,1.0
2025-10-07,33.455,33.56,33.41,33.56,1150664,33.455,33.56,33.41,33.56,1150664,0.0,1.0
2025-10-08,33.52,33.54,33.455,33.5,895832,33.52,33.54,33.455,33.5,895832,0.0,1.0
2025-10-09,33.51,33.57,33.46,33.57,1077176,33.51,33.57,33.46,33.57,1077176,0.0,1.0
2025-10-10,33.05,33.5656,33.03,33.53,1480204,33.05,33.5656,33.03,33.53,1480204,0.0,1.0
2025-10-13,33.34,33.37,33.2352,33.27,745636,33.34,33.37,33.2352,33.27,745636,0.0,1.0
2025-10-14,33.29,33.38,33.055,33.19,826845,33.29,33.38,33.055,33.19,826845,0.0,1.0
2025-10-15,33.37,33.485,33.2098,33.45,1215869,33.37,33.485,33.2098,33.45,1215869,0.0,1.0
2025-10-16,33.24,33.4472,33.1242,33.44,895079,33.24,33.4472,33.1242,33.44,895079,0.0,1.0
2025-10-17,33.38,33.41,33.175,33.23,1005100,33.38,33.41,33.175,33.23,1005100,0.0,1.0
2025-10-20,33.59,33.6053,33.484,33.49,696106,33.59,33.6053,33.484,33.49,696106,0.0,1.0
2025-10-21,33.605,33.6299,33.5433,33.6,832883,33.605,33.6299,33.5433,33.6,832883,0.0,1.0
2025-10-22,33.52,33.61,33.3859,33.61,1075852,33.52,33.61,33.3859,33.61,1075852,0.0,1.0
2025-10-23,33.61,33.64,33.5043,33.53,1022984,33.61,33.64,33.5043,33.53,1022984,0.0,1.0
2025-10-24,33.7,33.77,33.68,33.73,946329,33.7,33.77,33.68,33.73,946329,0.0,1.0
2025-10-27,33.84,33.88,33.815,33.83,1016386,33.84,33.88,33.815,33.83,1016386,0.0,1.0
2025-10-28,33.865,33.92,33.83,33.92,1005072,33.865,33.92,33.83,33.92,1005072,0.0,1.0
2025-10-29,33.83,33.9,33.74,33.89,1562775,33.83,33.9,33.74,33.89,1562775,0.0,1.0
2025-10-30,33.72,33.8346,33.7135,33.76,1055991,33.72,33.8346,33.7135,33.76,1055991,0.0,1.0
2025-10-31,33.745,33.8593,33.68,33.85,779103,33.745,33.8593,33.68,33.85,779103,0.0,1.0
2025-11-03,33.78,33.85,33.69,33.85,959533,33.78,33.85,33.69,33.85,959533,0.0,1.0
2025-11-04,33.61,33.7066,33.58,33.6,1318445,33.61,33.7066,33.58,33.6,1318445,0.0,1.0
2025-11-05,33.705,33.77,33.59,33.59,874538,33.705,33.77,33.59,33.59,874538,0.0,1.0
2025-11-06,33.54,33.71,33.495,33.71,1314080,33.54,33.71,33.495,33.71,1314080,0.0,1.0
2025-11-07,33.58,33.58,33.3146,33.52,1114135,33.58,33.58,33.3146,33.52,1114135,0.0,1.0
2025-11-10,33.8,33.82,33.65,33.65,1006538,33.8,33.82,33.65,33.65,1006538,0.0,1.0
2025-11-11,33.83,33.8499,33.7501,33.8,715863,33.83,33.8499,33.7501,33.8,715863,0.0,1.0
2025-11-12,33.835,33.87,33.7714,33.87,1098827,33.835,33.87,33.7714,33.87,1098827,0.0,1.0
2025-11-13,33.59,33.8,33.5503,33.8,1160594,33.59,33.8,33.5503,33.8,1160594,0.0,1.0
2025-11-14,33.61,33.69,33.3737,33.48,1205087,33.61,33.69,33.3737,33.48,1205087,0.0,1.0
2025-11-17,33.45,33.66,33.36,33.58,981175,33.45,33.66,33.36,33.58,981175,0.0,1.0
2025-11-18,33.31,33.44,33.1829,33.39,1573823,33.31,33.44,33.1829,33.39,1573823,0.0,1.0
2025-11-19,33.38,33.51,33.28,33.35,1673442,33.38,33.51,33.28,33.35,1673442,0.0,1.0
2025-11-20,33.12,33.738,33.09,33.69,1410727,33.12,33.738,33.09,33.69,1410727,0.0,1.0
2025-11-21,33.33,33.475,33.055,33.22,1465547,33.33,33.475,33.055,33.22,1465547,0.0,1.0
2025-11-24,33.6,33.647,33.4042,33.42,1261543,33.6,33.647,33.4042,33.42,1261543,0.0,1.0
2025-11-25,33.79,33.805,33.5,33.63,964669,33.79,33.805,33.5,33.63,964669,0.0,1.0
2025-11-26,33.89,33.935,33.8101,33.84,716434,33.89,33.935,33.8101,33.84,716434,0.0,1.0