date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-27,20.0049,20.0049,20.0049,20.0049,0,20.0049,20.0049,20.0049,20.0049,0,0.0,1.0
2021-10-28,20.0247,20.03,20.0093,20.0093,4376,20.0247,20.03,20.0093,20.0093,4376,0.0,1.0
2021-10-29,20.025,20.03,20.0165,20.0165,46225,20.025,20.03,20.0165,20.0165,46225,0.0,1.0
2021-11-01,20.04,20.04,20.02,20.0265,20639,20.04,20.04,20.02,20.0265,20639,0.0,1.0
2021-11-02,20.055,20.06,20.0429,20.0447,14185,20.055,20.06,20.0429,20.0447,14185,0.0,1.0
2021-11-03,20.06,20.0605,20.047,20.05,2725,20.06,20.0605,20.047,20.05,2725,0.0,1.0
2021-11-04,20.08,20.09,20.08,20.09,12952,20.08,20.09,20.08,20.09,12952,0.0,1.0
2021-11-05,20.1,20.11,20.08,20.1,43994,20.1,20.11,20.08,20.1,43994,0.0,1.0
2021-11-08,20.09,20.1,20.08,20.1,37065,20.09,20.1,20.08,20.1,37065,0.0,1.0
2021-11-09,20.0617,20.08,20.0437,20.08,37017,20.0617,20.08,20.0437,20.08,37017,0.0,1.0
2021-11-10,20.0549,20.08,20.04,20.065,376173,20.0549,20.08,20.04,20.065,376173,0.0,1.0
2021-11-11,20.055,20.0758,20.0544,20.07,11954,20.055,20.0758,20.0544,20.07,11954,0.0,1.0
2021-11-12,20.095,20.1,20.07,20.079,15765,20.095,20.1,20.07,20.079,15765,0.0,1.0
2021-11-15,20.08,20.0999,20.06,20.0766,2794,20.08,20.0999,20.06,20.0766,2794,0.0,1.0
2021-11-16,20.115,20.13,20.0939,20.0939,118718,20.115,20.13,20.0939,20.0939,118718,0.0,1.0
2021-11-17,20.09,20.11,20.0763,20.1089,18805,20.09,20.11,20.0763,20.1089,18805,0.0,1.0
2021-11-18,20.1,20.11,20.085,20.1,125804,20.1,20.11,20.085,20.1,125804,0.0,1.0
2021-11-19,20.085,20.1,20.079,20.1,183429,20.085,20.1,20.079,20.1,183429,0.0,1.0
2021-11-22,20.085,20.12,20.085,20.12,32935,20.085,20.12,20.085,20.12,32935,0.0,1.0
2021-11-23,20.08,20.1,20.0679,20.09,154122,20.08,20.1,20.0679,20.09,154122,0.0,1.0
2021-11-24,20.1021,20.11,20.07,20.09,84933,20.1021,20.11,20.07,20.09,84933,0.0,1.0
2021-11-26,19.922,20.0,19.899,20.0,14500,19.922,20.0,19.899,20.0,14500,0.0,1.0
2021-11-29,19.98,20.01,19.95,19.98,14453,19.98,20.01,19.95,19.98,14453,0.0,1.0
2021-11-30,19.896,19.98,19.88,19.98,131482,19.896,19.98,19.88,19.98,131482,0.0,1.0
2021-12-01,19.82,20.0,19.8,19.97,60184,19.82,20.0,19.8,19.97,60184,0.0,1.0
2021-12-02,19.9,19.92,19.85,19.899,39554,19.9,19.92,19.85,19.899,39554,0.0,1.0
2021-12-03,19.81,19.85,19.77,19.8401,71182,19.81,19.85,19.77,19.8401,71182,0.0,1.0
2021-12-06,19.9151,19.94,19.8752,19.8752,14878,19.9151,19.94,19.8752,19.8752,14878,0.0,1.0
2021-12-07,20.03,20.04,19.988,19.988,23792,20.03,20.04,19.988,19.988,23792,0.0,1.0
2021-12-08,20.07,20.07,20.02,20.0499,24347,20.07,20.07,20.02,20.0499,24347,0.0,1.0
2021-12-09,20.0357,20.07,20.0357,20.069,5420,20.0357,20.07,20.0357,20.069,5420,0.0,1.0
2021-12-10,20.055,20.08,20.04,20.04,11022,20.055,20.08,20.04,20.04,11022,0.0,1.0
2021-12-13,20.05,20.07,20.02,20.0539,15937,20.05,20.07,20.02,20.0539,15937,0.0,1.0
2021-12-14,19.98,20.04,19.96,19.96,16816,19.98,20.04,19.96,19.96,16816,0.0,1.0
2021-12-15,20.04,20.0798,19.9675,19.9675,4880,20.04,20.0798,19.9675,19.9675,4880,0.0,1.0
2021-12-16,20.02,20.07,20.02,20.07,20628,20.02,20.07,20.02,20.07,20628,0.0,1.0
2021-12-17,20.01,20.05,19.99,20.02,153030,20.01,20.05,19.99,20.02,153030,0.0,1.0
2021-12-20,19.92,19.99,19.905,19.99,12648,19.92,19.99,19.905,19.99,12648,0.0,1.0
2021-12-21,20.03,20.05,19.9806,19.9806,16166,20.03,20.05,19.9806,19.9806,16166,0.0,1.0
2021-12-22,20.065,20.09,20.05,20.08,81680,20.065,20.09,20.05,20.08,81680,0.0,1.0
2021-12-23,20.09,20.1,20.04,20.0644,6345,20.09,20.1,20.04,20.0644,6345,0.0,1.0
2021-12-27,20.12,20.14,20.0916,20.1196,282783,20.12,20.14,20.0916,20.1196,282783,0.0,1.0
2021-12-28,20.09,20.14,20.09,20.14,71314,20.09,20.14,20.09,20.14,71314,0.0,1.0
2021-12-29,20.12,20.15,20.0922,20.14,86447,20.12,20.15,20.0922,20.14,86447,0.0,1.0
2021-12-30,20.145,20.16,20.13,20.16,100937,20.145,20.16,20.13,20.16,100937,0.0,1.0
2021-12-31,20.1446,20.16,20.12,20.15,78130,20.1446,20.16,20.12,20.15,78130,0.0,1.0
2022-01-03,20.14,20.169,20.1231,20.1317,10891,20.14,20.169,20.1231,20.1317,10891,0.0,1.0
2022-01-04,20.12,20.18,20.12,20.1699,75099,20.12,20.18,20.12,20.1699,75099,0.0,1.0
2022-01-05,20.1013,20.17,20.1013,20.169,119049,20.1013,20.17,20.1013,20.169,119049,0.0,1.0
2022-01-06,20.0815,20.1099,20.06,20.09,21752,20.0815,20.1099,20.06,20.09,21752,0.0,1.0
2022-01-07,20.0742,20.09,20.06,20.08,205222,20.0742,20.09,20.06,20.08,205222,0.0,1.0
2022-01-10,20.05,20.08,20.01,20.07,31179,20.05,20.08,20.01,20.07,31179,0.0,1.0
2022-01-11,20.11,20.12,20.065,20.065,23157,20.11,20.12,20.065,20.065,23157,0.0,1.0
2022-01-12,20.1,20.16,20.1,20.135,45464,20.1,20.16,20.1,20.135,45464,0.0,1.0
2022-01-13,20.095,20.13,20.095,20.13,38045,20.095,20.13,20.095,20.13,38045,0.0,1.0
2022-01-14,20.11,20.11,20.05,20.07,93797,20.11,20.11,20.05,20.07,93797,0.0,1.0
2022-01-18,20.0123,20.07,20.0001,20.07,33835,20.0123,20.07,20.0001,20.07,33835,0.0,1.0
2022-01-19,19.98,20.06,19.97,20.0,124336,19.98,20.06,19.97,20.0,124336,0.0,1.0
2022-01-20,19.89,20.05,19.89,19.96,50119,19.89,20.05,19.89,19.96,50119,0.0,1.0
2022-01-21,19.77,19.91,19.77,19.9,45655,19.77,19.91,19.77,19.9,45655,0.0,1.0
2022-01-24,19.78,19.78,19.4882,19.71,35595,19.78,19.78,19.4882,19.71,35595,0.0,1.0
2022-01-25,19.72,19.81,19.6,19.66,24855,19.72,19.81,19.6,19.66,24855,0.0,1.0
2022-01-26,19.71,19.85,19.68,19.82,18294,19.71,19.85,19.68,19.82,18294,0.0,1.0
2022-01-27,19.64,19.86,19.63,19.82,51808,19.64,19.86,19.63,19.82,51808,0.0,1.0
2022-01-28,19.84,19.85,19.6175,19.71,15518,19.84,19.85,19.6175,19.71,15518,0.0,1.0
2022-01-31,19.96,19.99,19.8225,19.85,21699,19.96,19.99,19.8225,19.85,21699,0.0,1.0
2022-02-01,20.04,20.05,19.9431,19.9517,44379,20.04,20.05,19.9431,19.9517,44379,0.0,1.0
2022-02-02,20.1,20.1,20.0301,20.09,17674,20.1,20.1,20.0301,20.09,17674,0.0,1.0
2022-02-03,19.92,20.04,19.92,19.9755,52724,19.92,20.04,19.92,19.9755,52724,0.0,1.0
2022-02-04,19.93,20.025,19.9,19.96,30250,19.93,20.025,19.9,19.96,30250,0.0,1.0
2022-02-07,19.97,20.02,19.95,19.98,79138,19.97,20.02,19.95,19.98,79138,0.0,1.0
2022-02-08,20.02,20.04,19.96,19.97,25804,20.02,20.04,19.96,19.97,25804,0.0,1.0
2022-02-09,20.12,20.12,20.075,20.09,48483,20.12,20.12,20.075,20.09,48483,0.0,1.0
2022-02-10,19.98,20.1,19.9673,20.059,38263,19.98,20.1,19.9673,20.059,38263,0.0,1.0
2022-02-11,19.83,20.0,19.83,19.99,104008,19.83,20.0,19.83,19.99,104008,0.0,1.0
2022-02-14,19.79,19.86,19.77,19.85,35698,19.79,19.86,19.77,19.85,35698,0.0,1.0
2022-02-15,19.97,19.97,19.8915,19.8915,33431,19.97,19.97,19.8915,19.8915,33431,0.0,1.0
2022-02-16,19.96,20.02,19.9,19.95,41571,19.96,20.02,19.9,19.95,41571,0.0,1.0
2022-02-17,19.81,19.94,19.8,19.94,10553,19.81,19.94,19.8,19.94,10553,0.0,1.0
2022-02-18,19.72,19.82,19.7101,19.81,56955,19.72,19.82,19.7101,19.81,56955,0.0,1.0
2022-02-22,19.65,19.797,19.6101,19.79,68274,19.65,19.797,19.6101,19.79,68274,0.0,1.0
2022-02-23,19.51,19.76,19.51,19.755,55226,19.51,19.76,19.51,19.755,55226,0.0,1.0
2022-02-24,19.67,19.67,19.25,19.33,32403,19.67,19.67,19.25,19.33,32403,0.0,1.0
2022-02-25,19.77,19.81,19.64,19.64,71422,19.77,19.81,19.64,19.64,71422,0.0,1.0
2022-02-28,19.78,19.8,19.65,19.65,25738,19.78,19.8,19.65,19.65,25738,0.0,1.0
2022-03-01,19.59,19.73,19.59,19.71,70695,19.59,19.73,19.59,19.71,70695,0.0,1.0
2022-03-02,19.75,19.81,19.67,19.73,72723,19.75,19.81,19.67,19.73,72723,0.0,1.0
2022-03-03,19.73,19.84,19.71,19.84,32610,19.73,19.84,19.71,19.84,32610,0.0,1.0
2022-03-04,19.69,19.7,19.59,19.7,35371,19.69,19.7,19.59,19.7,35371,0.0,1.0
2022-03-07,19.44,19.62,19.44,19.62,25805,19.44,19.62,19.44,19.62,25805,0.0,1.0
2022-03-08,19.4,19.5728,19.35,19.4,150706,19.4,19.5728,19.35,19.4,150706,0.0,1.0
2022-03-09,19.58,19.63,19.5,19.5,58551,19.58,19.63,19.5,19.5,58551,0.0,1.0
2022-03-10,19.54,19.56,19.449,19.45,676418,19.54,19.56,19.449,19.45,676418,0.0,1.0
2022-03-11,19.46,19.63,19.45,19.63,30284,19.46,19.63,19.45,19.63,30284,0.0,1.0
2022-03-14,19.39,19.51,19.3501,19.49,15137,19.39,19.51,19.3501,19.49,15137,0.0,1.0
2022-03-15,19.57,19.57,19.42,19.445,18071,19.57,19.57,19.42,19.445,18071,0.0,1.0
2022-03-16,19.735,19.735,19.56,19.59,65103,19.735,19.735,19.56,19.59,65103,0.0,1.0
2022-03-17,19.86,19.86,19.73,19.73,57364,19.86,19.86,19.73,19.73,57364,0.0,1.0
2022-03-18,19.9221,19.95,19.78,19.78,61752,19.9221,19.95,19.78,19.78,61752,0.0,1.0
2022-03-21,19.94,19.97,19.8701,19.97,38659,19.94,19.97,19.8701,19.97,38659,0.0,1.0
2022-03-22,19.98,20.02,19.9711,19.99,30984,19.98,20.02,19.9711,19.99,30984,0.0,1.0
2022-03-23,19.9285,20.0,19.9101,19.97,254950,19.9285,20.0,19.9101,19.97,254950,0.0,1.0
2022-03-24,20.03,20.03,19.925,19.96,31271,20.03,20.03,19.925,19.96,31271,0.0,1.0
2022-03-25,20.07,20.07,19.9839,20.05,132748,20.07,20.07,19.9839,20.05,132748,0.0,1.0
2022-03-28,20.0875,20.1,20.0111,20.09,20521,20.0875,20.1,20.0111,20.09,20521,0.0,1.0
2022-03-29,20.2,20.2,20.12,20.17,30658,20.2,20.2,20.12,20.17,30658,0.0,1.0
2022-03-30,20.16,20.21,20.1189,20.21,43358,20.16,20.21,20.1189,20.21,43358,0.0,1.0
2022-03-31,20.06,20.155,20.0592,20.1,23844,20.06,20.155,20.0592,20.1,23844,0.0,1.0
2022-04-01,20.0461,20.08,19.9844,20.03,126271,20.0461,20.08,19.9844,20.03,126271,0.0,1.0
2022-04-04,20.14,20.14,20.0401,20.11,16217,20.14,20.14,20.0401,20.11,16217,0.0,1.0
2022-04-05,20.06,20.16,20.059,20.16,46706,20.06,20.16,20.059,20.16,46706,0.0,1.0
2022-04-06,19.995,20.02,19.9441,20.02,33422,19.995,20.02,19.9441,20.02,33422,0.0,1.0
2022-04-07,20.03,20.05,19.925,19.99,40096,20.03,20.05,19.925,19.99,40096,0.0,1.0
2022-04-08,20.01,20.04,19.94,19.96,23065,20.01,20.04,19.94,19.96,23065,0.0,1.0
2022-04-11,19.89,19.945,19.8845,19.945,24232,19.89,19.945,19.8845,19.945,24232,0.0,1.0
2022-04-12,19.8351,19.96,19.81,19.93,68062,19.8351,19.96,19.81,19.93,68062,0.0,1.0
2022-04-13,19.97,19.97,19.831,19.85,49736,19.97,19.97,19.831,19.85,49736,0.0,1.0
2022-04-14,19.8327,19.95,19.8327,19.95,32358,19.8327,19.95,19.8327,19.95,32358,0.0,1.0
2022-04-18,19.8298,19.9,19.818,19.8424,89946,19.8298,19.9,19.818,19.8424,89946,0.0,1.0
2022-04-19,20.0,20.0099,19.865,19.88,49114,20.0,20.0099,19.865,19.88,49114,0.0,1.0
2022-04-20,19.9411,19.99,19.9,19.96,46300,19.9411,19.99,19.9,19.96,46300,0.0,1.0
2022-04-21,19.8,20.06,19.8,20.06,85690,19.8,20.06,19.8,20.06,85690,0.0,1.0
2022-04-22,19.56,19.81,19.56,19.81,55136,19.56,19.81,19.56,19.81,55136,0.0,1.0
2022-04-25,19.67,19.69,19.459,19.54,153194,19.67,19.69,19.459,19.54,153194,0.0,1.0
2022-04-26,19.35,19.5742,19.35,19.5742,107036,19.35,19.5742,19.35,19.5742,107036,0.0,1.0
2022-04-27,19.4,19.755,19.3601,19.55,95448,19.4,19.755,19.3601,19.55,95448,0.0,1.0
2022-04-28,19.6,19.675,19.419,19.47,92621,19.6,19.675,19.419,19.47,92621,0.0,1.0
2022-04-29,19.25,19.53,19.25,19.5227,63098,19.25,19.53,19.25,19.5227,63098,0.0,1.0
2022-05-02,19.36,19.36,19.1101,19.22,134702,19.36,19.36,19.1101,19.22,134702,0.0,1.0
2022-05-03,19.4,19.48,19.32,19.33,199361,19.4,19.48,19.32,19.33,199361,0.0,1.0
2022-05-04,19.67,19.68,19.33,19.33,388344,19.67,19.68,19.33,19.33,388344,0.0,1.0
2022-05-05,19.28,19.56,19.21,19.53,157887,19.28,19.56,19.21,19.53,157887,0.0,1.0
2022-05-06,19.279,19.305,19.112,19.22,38587,19.279,19.305,19.112,19.22,38587,0.0,1.0
2022-05-09,18.99,19.13,18.9302,19.13,50819,18.99,19.13,18.9302,19.13,50819,0.0,1.0
2022-05-10,18.94,19.11,18.88,19.09,93145,18.94,19.11,18.88,19.09,93145,0.0,1.0
2022-05-11,18.82,19.06,18.82,19.01,211470,18.82,19.06,18.82,19.01,211470,0.0,1.0
2022-05-12,18.81,18.9,18.7,18.81,71279,18.81,18.9,18.7,18.81,71279,0.0,1.0
2022-05-13,19.03,19.09,18.88,18.9,53545,19.03,19.09,18.88,18.9,53545,0.0,1.0
2022-05-16,19.02,19.11,18.94,18.95,36886,19.02,19.11,18.94,18.95,36886,0.0,1.0
2022-05-17,19.19,19.19,19.06,19.14,84017,19.19,19.19,19.06,19.14,84017,0.0,1.0
2022-05-18,18.84,19.11,18.8,19.11,71082,18.84,19.11,18.8,19.11,71082,0.0,1.0
2022-05-19,18.72,18.829,18.7,18.7,52537,18.72,18.829,18.7,18.7,52537,0.0,1.0
2022-05-20,18.76,18.85,18.55,18.76,90583,18.76,18.85,18.55,18.76,90583,0.0,1.0
2022-05-23,18.895,18.92,18.76,18.76,118738,18.895,18.92,18.76,18.76,118738,0.0,1.0
2022-05-24,18.81,18.88,18.72,18.76,50871,18.81,18.88,18.72,18.76,50871,0.0,1.0
2022-05-25,18.915,18.94,18.75,18.75,37193,18.915,18.94,18.75,18.75,37193,0.0,1.0
2022-05-26,19.025,19.09,18.8987,18.8987,87472,19.025,19.09,18.8987,18.8987,87472,0.0,1.0
2022-05-27,19.21,19.21,19.07,19.08,32378,19.21,19.21,19.07,19.08,32378,0.0,1.0
2022-05-31,19.1483,19.23,19.125,19.15,44339,19.1483,19.23,19.125,19.15,44339,0.0,1.0
2022-06-01,19.1,19.22,19.01,19.21,432877,19.1,19.22,19.01,19.21,432877,0.0,1.0
2022-06-02,19.24,19.24,19.0101,19.059,51522,19.24,19.24,19.0101,19.059,51522,0.0,1.0
2022-06-03,19.095,19.1331,19.07,19.1331,16060,19.095,19.1331,19.07,19.1331,16060,0.0,1.0
2022-06-06,19.15,19.25,19.0901,19.12,97557,19.15,19.25,19.0901,19.12,97557,0.0,1.0
2022-06-07,19.22,19.22,19.045,19.06,712656,19.22,19.22,19.045,19.06,712656,0.0,1.0
2022-06-08,19.1399,19.2,19.0701,19.18,75048,19.1399,19.2,19.0701,19.18,75048,0.0,1.0
2022-06-09,18.968,19.12,18.89,19.12,96225,18.968,19.12,18.89,19.12,96225,0.0,1.0
2022-06-10,18.75,18.8388,18.7101,18.8388,29406,18.75,18.8388,18.7101,18.8388,29406,0.0,1.0
2022-06-13,18.44,18.64,18.4201,18.64,60806,18.44,18.64,18.4201,18.64,60806,0.0,1.0
2022-06-14,18.49,18.55,18.3866,18.55,35925,18.49,18.55,18.3866,18.55,35925,0.0,1.0
2022-06-15,18.58,18.6944,18.4901,18.55,153035,18.58,18.6944,18.4901,18.55,153035,0.0,1.0
2022-06-16,18.38,18.44,18.3279,18.39,27547,18.38,18.44,18.3279,18.39,27547,0.0,1.0
2022-06-17,18.42,18.45,18.355,18.41,47728,18.42,18.45,18.355,18.41,47728,0.0,1.0
2022-06-21,18.53,18.5672,18.4601,18.51,44610,18.53,18.5672,18.4601,18.51,44610,0.0,1.0
2022-06-22,18.5436,18.5783,18.4707,18.4707,75268,18.5436,18.5783,18.4707,18.4707,75268,0.0,1.0
2022-06-23,18.578,18.61,18.4768,18.5001,68083,18.578,18.61,18.4768,18.5001,68083,0.0,1.0
2022-06-24,18.73,18.73,18.55,18.55,99610,18.73,18.73,18.55,18.55,99610,0.0,1.0
2022-06-27,18.7,18.79,18.6448,18.79,43394,18.7,18.79,18.6448,18.79,43394,0.0,1.0
2022-06-28,18.55,18.7791,18.54,18.74,55797,18.55,18.7791,18.54,18.74,55797,0.0,1.0
2022-06-29,18.5785,18.61,18.55,18.57,38136,18.5785,18.61,18.55,18.57,38136,0.0,1.0
2022-06-30,18.55,18.5832,18.475,18.475,21427,18.55,18.5832,18.475,18.475,21427,0.0,1.0
2022-07-01,18.63,18.64,18.48,18.48,58313,18.63,18.64,18.48,18.48,58313,0.0,1.0
2022-07-05,18.63,18.63,18.4679,18.4745,19245,18.63,18.63,18.4679,18.4745,19245,0.0,1.0
2022-07-06,18.58,18.775,18.5496,18.6525,30464,18.58,18.775,18.5496,18.6525,30464,0.0,1.0
2022-07-07,18.74,18.74,18.614,18.614,63445,18.74,18.74,18.614,18.614,63445,0.0,1.0
2022-07-08,18.72,18.72,18.64,18.71,16161,18.72,18.72,18.64,18.71,16161,0.0,1.0
2022-07-11,18.65,18.69,18.6117,18.6117,88103,18.65,18.69,18.6117,18.6117,88103,0.0,1.0
2022-07-12,18.61,18.66,18.56,18.66,55288,18.61,18.66,18.56,18.66,55288,0.0,1.0
2022-07-13,18.52,18.61,18.5,18.53,40577,18.52,18.61,18.5,18.53,40577,0.0,1.0
2022-07-14,18.57,18.58,18.465,18.4682,32817,18.57,18.58,18.465,18.4682,32817,0.0,1.0
2022-07-15,18.67,18.67,18.5801,18.595,49728,18.67,18.67,18.5801,18.595,49728,0.0,1.0
2022-07-18,18.63,18.71,18.61,18.6811,168477,18.63,18.71,18.61,18.6811,168477,0.0,1.0
2022-07-19,18.76,18.76,18.62,18.68,23702,18.76,18.76,18.62,18.68,23702,0.0,1.0
2022-07-20,18.79,18.79,18.6901,18.715,40681,18.79,18.79,18.6901,18.715,40681,0.0,1.0
2022-07-21,18.81,18.81,18.6957,18.7397,26263,18.81,18.81,18.6957,18.7397,26263,0.0,1.0
2022-07-22,18.77,18.7935,18.73,18.7935,50178,18.77,18.7935,18.73,18.7935,50178,0.0,1.0
2022-07-25,18.77,18.77,18.691,18.75,152933,18.77,18.77,18.691,18.75,152933,0.0,1.0
2022-07-26,18.71,18.76,18.6601,18.76,15173,18.71,18.76,18.6601,18.76,15173,0.0,1.0
2022-07-27,18.85,18.86,18.6888,18.76,85216,18.85,18.86,18.6888,18.76,85216,0.0,1.0
2022-07-28,18.91,18.91,18.7795,18.86,26550,18.91,18.91,18.7795,18.86,26550,0.0,1.0
2022-07-29,19.01,19.03,18.92,18.95,60691,19.01,19.03,18.92,18.95,60691,0.0,1.0
2022-08-01,18.94,18.9872,18.9208,18.9393,171591,18.94,18.9872,18.9208,18.9393,171591,0.0,1.0
2022-08-02,18.95,19.01,18.88,18.88,34619,18.95,19.01,18.88,18.88,34619,0.0,1.0
2022-08-03,19.035,19.06,18.9339,18.945,59905,19.035,19.06,18.9339,18.945,59905,0.0,1.0
2022-08-04,19.04,19.05,18.9678,19.03,43927,19.04,19.05,18.9678,19.03,43927,0.0,1.0
2022-08-05,19.02,19.02,18.938,18.96,80678,19.02,19.02,18.938,18.96,80678,0.0,1.0
2022-08-08,19.0,19.08,18.9685,19.07,58090,19.0,19.08,18.9685,19.07,58090,0.0,1.0
2022-08-09,18.98,18.99,18.92,18.99,24762,18.98,18.99,18.92,18.99,24762,0.0,1.0
2022-08-10,19.11,19.12,19.01,19.01,55687,19.11,19.12,19.01,19.01,55687,0.0,1.0
2022-08-11,19.12,19.1625,19.09,19.1403,41534,19.12,19.1625,19.09,19.1403,41534,0.0,1.0
2022-08-12,19.26,19.26,19.0893,19.1252,54013,19.26,19.26,19.0893,19.1252,54013,0.0,1.0
2022-08-15,19.3,19.31,19.21,19.21,72921,19.3,19.31,19.21,19.21,72921,0.0,1.0
2022-08-16,19.2901,19.35,19.245,19.2899,19035,19.2901,19.35,19.245,19.2899,19035,0.0,1.0
2022-08-17,19.25,19.2899,19.19,19.23,40474,19.25,19.2899,19.19,19.23,40474,0.0,1.0
2022-08-18,19.26,19.28,19.19,19.2,23138,19.26,19.28,19.19,19.2,23138,0.0,1.0
2022-08-19,19.15,19.185,19.105,19.18,20386,19.15,19.185,19.105,19.18,20386,0.0,1.0
2022-08-22,18.98,19.03,18.95,19.03,12310,18.98,19.03,18.95,19.03,12310,0.0,1.0
2022-08-23,18.965,18.98,18.9301,18.95,38780,18.965,18.98,18.9301,18.95,38780,0.0,1.0
2022-08-24,18.9704,18.99,18.92,18.9238,52948,18.9704,18.99,18.92,18.9238,52948,0.0,1.0
2022-08-25,19.02,19.02,18.915,18.97,12978,19.02,19.02,18.915,18.97,12978,0.0,1.0
2022-08-26,18.82,19.0299,18.7884,19.0299,9293,18.82,19.0299,18.7884,19.0299,9293,0.0,1.0
2022-08-29,18.7552,18.81,18.7005,18.7239,27325,18.7552,18.81,18.7005,18.7239,27325,0.0,1.0
2022-08-30,18.69,18.8,18.63,18.8,30118,18.69,18.8,18.63,18.8,30118,0.0,1.0
2022-08-31,18.67,18.73,18.6101,18.73,24346,18.67,18.73,18.6101,18.73,24346,0.0,1.0
2022-09-01,18.68,18.7,18.56,18.63,43525,18.68,18.7,18.56,18.63,43525,0.0,1.0
2022-09-02,18.62,18.75,18.57,18.75,6881,18.62,18.75,18.57,18.75,6881,0.0,1.0
2022-09-06,18.6,18.62,18.5501,18.5501,99915,18.6,18.62,18.5501,18.5501,99915,0.0,1.0
2022-09-07,18.65,18.7072,18.56,18.56,21853,18.65,18.7072,18.56,18.56,21853,0.0,1.0
2022-09-08,18.7672,18.7672,18.629,18.64,33812,18.7672,18.7672,18.629,18.64,33812,0.0,1.0
2022-09-09,18.82,18.83,18.744,18.7952,14163,18.82,18.83,18.744,18.7952,14163,0.0,1.0
2022-09-12,18.89,18.89,18.825,18.87,28035,18.89,18.89,18.825,18.87,28035,0.0,1.0
2022-09-13,18.61,18.7343,18.5701,18.7085,33258,18.61,18.7343,18.5701,18.7085,33258,0.0,1.0
2022-09-14,18.59,18.64,18.57,18.64,29890,18.59,18.64,18.57,18.64,29890,0.0,1.0
2022-09-15,18.57,18.6261,18.54,18.614,23012,18.57,18.6261,18.54,18.614,23012,0.0,1.0
2022-09-16,18.52,18.55,18.4586,18.46,98910,18.52,18.55,18.4586,18.46,98910,0.0,1.0
2022-09-19,18.58,18.58,18.49,18.5203,12091,18.58,18.58,18.49,18.5203,12091,0.0,1.0
2022-09-20,18.4951,18.53,18.465,18.485,20272,18.4951,18.53,18.465,18.485,20272,0.0,1.0
2022-09-21,18.44,18.56,18.41,18.55,48979,18.44,18.56,18.41,18.55,48979,0.0,1.0
2022-09-22,18.39,18.41,18.32,18.41,23708,18.39,18.41,18.32,18.41,23708,0.0,1.0
2022-09-23,18.3,18.33,18.1801,18.33,43090,18.3,18.33,18.1801,18.33,43090,0.0,1.0
2022-09-26,18.18,18.2999,18.18,18.28,33774,18.18,18.2999,18.18,18.28,33774,0.0,1.0
2022-09-27,18.17,18.29,18.16,18.28,12647,18.17,18.29,18.16,18.28,12647,0.0,1.0
2022-09-28,18.28,18.3014,18.1576,18.1576,17306,18.28,18.3014,18.1576,18.1576,17306,0.0,1.0
2022-09-29,18.16,18.23,18.1201,18.23,27137,18.16,18.23,18.1201,18.23,27137,0.0,1.0
2022-09-30,18.1,18.25,18.1,18.16,19178,18.1,18.25,18.1,18.16,19178,0.0,1.0
2022-10-03,18.29,18.3199,18.15,18.15,177862,18.29,18.3199,18.15,18.15,177862,0.0,1.0
2022-10-04,18.44,19.22,18.33,18.33,123150,18.44,19.22,18.33,18.33,123150,0.0,1.0
2022-10-05,18.36,18.46,18.31,18.31,44850,18.36,18.46,18.31,18.31,44850,0.0,1.0
2022-10-06,18.3548,18.406,18.31,18.31,61567,18.3548,18.406,18.31,18.31,61567,0.0,1.0
2022-10-07,18.19,18.27,18.17,18.27,12137,18.19,18.27,18.17,18.27,12137,0.0,1.0
2022-10-10,18.15,18.2099,18.1304,18.2068,23938,18.15,18.2099,18.1304,18.2068,23938,0.0,1.0
2022-10-11,18.17,18.36,18.09,18.12,206883,18.17,18.36,18.09,18.12,206883,0.0,1.0
2022-10-12,18.16,18.1837,18.13,18.135,85307,18.16,18.1837,18.13,18.135,85307,0.0,1.0
2022-10-13,18.24,18.31,18.0,18.0,59317,18.24,18.31,18.0,18.0,59317,0.0,1.0
2022-10-14,18.18,18.316,18.14,18.316,61622,18.18,18.316,18.14,18.316,61622,0.0,1.0
2022-10-17,18.31,18.32,18.24,18.28,61288,18.31,18.32,18.24,18.28,61288,0.0,1.0
2022-10-18,18.37,18.413,18.28,18.37,36859,18.37,18.413,18.28,18.37,36859,0.0,1.0
2022-10-19,18.34,18.3522,18.2786,18.3,59283,18.34,18.3522,18.2786,18.3,59283,0.0,1.0
2022-10-20,18.31,18.38,18.2414,18.28,41474,18.31,18.38,18.2414,18.28,41474,0.0,1.0
2022-10-21,18.43,18.43,18.25,18.25,109260,18.43,18.43,18.25,18.25,109260,0.0,1.0
2022-10-24,18.43,18.4799,18.3,18.3,111464,18.43,18.4799,18.3,18.3,111464,0.0,1.0
2022-10-25,18.5,18.54,18.4507,18.52,35918,18.5,18.54,18.4507,18.52,35918,0.0,1.0
2022-10-26,18.47,18.579,18.47,18.4953,17548,18.47,18.579,18.47,18.4953,17548,0.0,1.0
2022-10-27,18.47,18.55,18.43,18.55,57545,18.47,18.55,18.43,18.55,57545,0.0,1.0
2022-10-28,18.58,18.585,18.49,18.49,14488,18.58,18.585,18.49,18.49,14488,0.0,1.0
2022-10-31,18.54,18.61,18.5209,18.59,52259,18.54,18.61,18.5209,18.59,52259,0.0,1.0
2022-11-01,18.52,18.6,18.5,18.6,72885,18.52,18.6,18.5,18.6,72885,0.0,1.0
2022-11-02,18.43,18.6,18.43,18.56,28569,18.43,18.6,18.43,18.56,28569,0.0,1.0
2022-11-03,18.32,18.39,18.27,18.34,40174,18.32,18.39,18.27,18.34,40174,0.0,1.0
2022-11-04,18.39,18.47,18.302,18.365,37447,18.39,18.47,18.302,18.365,37447,0.0,1.0
2022-11-07,18.51,18.51,18.3964,18.425,245030,18.51,18.51,18.3964,18.425,245030,0.0,1.0
2022-11-08,18.54,18.56,18.43,18.43,30780,18.54,18.56,18.43,18.43,30780,0.0,1.0
2022-11-09,18.4,18.4899,18.3812,18.46,24731,18.4,18.4899,18.3812,18.46,24731,0.0,1.0
2022-11-10,18.74,18.74,18.61,18.64,26056,18.74,18.74,18.61,18.64,26056,0.0,1.0
2022-11-11,18.7309,18.798,18.69,18.71,18670,18.7309,18.798,18.69,18.71,18670,0.0,1.0
2022-11-14,18.69,18.79,18.69,18.77,23265,18.69,18.79,18.69,18.77,23265,0.0,1.0
2022-11-15,18.8,18.81,18.725,18.79,35620,18.8,18.81,18.725,18.79,35620,0.0,1.0
2022-11-16,18.75,18.7918,18.68,18.77,50856,18.75,18.7918,18.68,18.77,50856,0.0,1.0
2022-11-17,18.74,18.74,18.62,18.62,16935,18.74,18.74,18.62,18.62,16935,0.0,1.0
2022-11-18,18.73,18.77,18.67,18.7554,80244,18.73,18.77,18.67,18.7554,80244,0.0,1.0
2022-11-21,18.72,18.76,18.6814,18.75,64088,18.72,18.76,18.6814,18.75,64088,0.0,1.0
2022-11-22,18.81,18.82,18.7101,18.79,30989,18.81,18.82,18.7101,18.79,30989,0.0,1.0
2022-11-23,18.82,18.86,18.774,18.79,808418,18.82,18.86,18.774,18.79,808418,0.0,1.0
2022-11-25,18.78,18.84,18.7701,18.79,29063,18.78,18.84,18.7701,18.79,29063,0.0,1.0
2022-11-28,18.67,18.7608,18.64,18.68,20196,18.67,18.7608,18.64,18.68,20196,0.0,1.0
2022-11-29,18.65,18.7336,18.63,18.72,26542,18.65,18.7336,18.63,18.72,26542,0.0,1.0
2022-11-30,18.89,18.89,18.6392,18.71,89960,18.89,18.89,18.6392,18.71,89960,0.0,1.0
2022-12-01,18.96,18.98,18.87,18.95,65874,18.96,18.98,18.87,18.95,65874,0.0,1.0
2022-12-02,18.89,18.94,18.83,18.86,37525,18.89,18.94,18.83,18.86,37525,0.0,1.0
2022-12-05,18.81,18.87,18.7523,18.81,53535,18.81,18.87,18.7523,18.81,53535,0.0,1.0
2022-12-06,18.7,18.8,18.6313,18.8,54871,18.7,18.8,18.6313,18.8,54871,0.0,1.0
2022-12-07,18.65,18.72,18.62,18.63,90115,18.65,18.72,18.62,18.63,90115,0.0,1.0
2022-12-08,18.72,18.74,18.68,18.73,34908,18.72,18.74,18.68,18.73,34908,0.0,1.0
2022-12-09,18.68,18.73,18.63,18.63,24823,18.68,18.73,18.63,18.63,24823,0.0,1.0
2022-12-12,18.79,18.8,18.664,18.67,36704,18.79,18.8,18.664,18.67,36704,0.0,1.0
2022-12-13,18.85,19.03,18.77,19.03,14268,18.85,19.03,18.77,19.03,14268,0.0,1.0
2022-12-14,18.7941,18.89,18.76,18.8365,16422,18.7941,18.89,18.76,18.8365,16422,0.0,1.0
2022-12-15,18.6,18.7191,18.53,18.66,23644,18.6,18.7191,18.53,18.66,23644,0.0,1.0
2022-12-16,18.54,18.5411,18.4401,18.52,95805,18.54,18.5411,18.4401,18.52,95805,0.0,1.0
2022-12-19,18.48,18.5,18.3921,18.4703,35370,18.48,18.5,18.3921,18.4703,35370,0.0,1.0
2022-12-20,18.49,18.51,18.4101,18.426,35713,18.49,18.51,18.4101,18.426,35713,0.0,1.0
2022-12-21,18.59,18.6099,18.465,18.55,60932,18.59,18.6099,18.465,18.55,60932,0.0,1.0
2022-12-22,18.47,18.52,18.3584,18.52,68835,18.47,18.52,18.3584,18.52,68835,0.0,1.0
2022-12-23,18.52,18.52,18.4,18.45,216749,18.52,18.52,18.4,18.45,216749,0.0,1.0
2022-12-27,18.44,18.5099,18.43,18.475,31313,18.44,18.5099,18.43,18.475,31313,0.0,1.0
2022-12-28,18.39,18.4602,18.39,18.42,81425,18.39,18.4602,18.39,18.42,81425,0.0,1.0
2022-12-29,18.52,18.53,18.46,18.51,65628,18.52,18.53,18.46,18.51,65628,0.0,1.0
2022-12-30,18.45,18.4899,18.41,18.42,46701,18.45,18.4899,18.41,18.42,46701,0.0,1.0
2023-01-03,18.42,18.4737,18.41,18.43,23645,18.42,18.4737,18.41,18.43,23645,0.0,1.0
2023-01-04,18.46,18.518,18.42,18.45,335320,18.46,18.518,18.42,18.45,335320,0.0,1.0
2023-01-05,18.4,18.45,18.38,18.4101,17810,18.4,18.45,18.38,18.4101,17810,0.0,1.0
2023-01-06,18.53,18.59,18.39,18.5088,43295,18.53,18.59,18.39,18.5088,43295,0.0,1.0
2023-01-09,18.53,18.66,18.53,18.56,36744,18.53,18.66,18.53,18.56,36744,0.0,1.0
2023-01-10,18.57,18.61,18.53,18.545,53237,18.57,18.61,18.53,18.545,53237,0.0,1.0
2023-01-11,18.71,18.71,18.61,18.67,8778,18.71,18.71,18.61,18.67,8778,0.0,1.0
2023-01-12,18.73,18.74,18.638,18.6563,69756,18.73,18.74,18.638,18.6563,69756,0.0,1.0
2023-01-13,18.69,18.75,18.63,18.63,26029,18.69,18.75,18.63,18.63,26029,0.0,1.0
2023-01-17,18.68,18.75,18.68,18.74,44062,18.68,18.75,18.68,18.74,44062,0.0,1.0
2023-01-18,18.65,18.77,18.63,18.7348,35736,18.65,18.77,18.63,18.7348,35736,0.0,1.0
2023-01-19,18.61,18.63,18.5503,18.613,122069,18.61,18.63,18.5503,18.613,122069,0.0,1.0
2023-01-20,18.72,18.72,18.58,18.58,8079,18.72,18.72,18.58,18.58,8079,0.0,1.0
2023-01-23,18.7703,18.819,18.63,18.63,33149,18.7703,18.819,18.63,18.63,33149,0.0,1.0
2023-01-24,18.79,18.8,18.73,18.75,22425,18.79,18.8,18.73,18.75,22425,0.0,1.0
2023-01-25,18.74,18.79,18.68,18.69,21627,18.74,18.79,18.68,18.69,21627,0.0,1.0
2023-01-26,18.8006,18.87,18.7418,18.79,19745,18.8006,18.87,18.7418,18.79,19745,0.0,1.0
2023-01-27,18.84,18.93,18.77,18.77,63250,18.84,18.93,18.77,18.77,63250,0.0,1.0
2023-01-30,18.79,18.86,18.765,18.86,24480,18.79,18.86,18.765,18.86,24480,0.0,1.0
2023-01-31,18.86,18.865,18.7601,18.7601,27333,18.86,18.865,18.7601,18.7601,27333,0.0,1.0
2023-02-01,18.9605,19.0,18.8333,18.851,40984,18.9605,19.0,18.8333,18.851,40984,0.0,1.0
2023-02-02,19.06,19.14,19.02,19.09,75412,19.06,19.14,19.02,19.09,75412,0.0,1.0
2023-02-03,19.03,19.11,19.03,19.06,27670,19.03,19.11,19.03,19.06,27670,0.0,1.0
2023-02-06,18.92,18.99,18.9,18.98,56413,18.92,18.99,18.9,18.98,56413,0.0,1.0
2023-02-07,19.02,19.09,18.9025,18.92,73911,19.02,19.09,18.9025,18.92,73911,0.0,1.0
2023-02-08,18.97,19.03,18.9401,19.0,87707,18.97,19.03,18.9401,19.0,87707,0.0,1.0
2023-02-09,18.92,19.06,18.89,19.0146,269862,18.92,19.06,18.89,19.0146,269862,0.0,1.0
2023-02-10,18.88,18.91,18.84,18.87,79230,18.88,18.91,18.84,18.87,79230,0.0,1.0
2023-02-13,18.96,18.99,18.94,18.9436,11880,18.96,18.99,18.94,18.9436,11880,0.0,1.0
2023-02-14,19.01,19.02,18.89,18.93,33227,19.01,19.02,18.89,18.93,33227,0.0,1.0
2023-02-15,18.98,19.04,18.915,18.99,24815,18.98,19.04,18.915,18.99,24815,0.0,1.0
2023-02-16,18.88,18.99,18.88,18.94,10720,18.88,18.99,18.88,18.94,10720,0.0,1.0
2023-02-17,18.85,18.9,18.8,18.8,49820,18.85,18.9,18.8,18.8,49820,0.0,1.0
2023-02-21,18.71,18.85,18.71,18.85,13583,18.71,18.85,18.71,18.85,13583,0.0,1.0
2023-02-22,18.69,18.7646,18.68,18.71,22247,18.69,18.7646,18.68,18.71,22247,0.0,1.0
2023-02-23,18.74,18.83,18.6701,18.83,10470,18.74,18.83,18.6701,18.83,10470,0.0,1.0
2023-02-24,18.71,18.71,18.62,18.66,139004,18.71,18.71,18.62,18.66,139004,0.0,1.0
2023-02-27,18.66,18.7599,18.66,18.73,16086,18.66,18.7599,18.66,18.73,16086,0.0,1.0
2023-02-28,18.74,18.74,18.65,18.65,26919,18.74,18.74,18.65,18.65,26919,0.0,1.0
2023-03-01,18.66,18.69,18.6001,18.6811,99737,18.66,18.69,18.6001,18.6811,99737,0.0,1.0
2023-03-02,18.68,18.73,18.574,18.574,38676,18.68,18.73,18.574,18.574,38676,0.0,1.0
2023-03-03,18.83,18.83,18.74,18.74,18894,18.83,18.83,18.74,18.74,18894,0.0,1.0
2023-03-06,18.83,18.914,18.83,18.86,9999,18.83,18.914,18.83,18.86,9999,0.0,1.0
2023-03-07,18.73,18.84,18.68,18.84,37127,18.73,18.84,18.68,18.84,37127,0.0,1.0
2023-03-08,18.7,18.739,18.667,18.6901,6835,18.7,18.739,18.667,18.6901,6835,0.0,1.0
2023-03-09,18.58,18.769,18.55,18.7201,8664,18.58,18.769,18.55,18.7201,8664,0.0,1.0
2023-03-10,18.47,18.57,18.4001,18.54,20665,18.47,18.57,18.4001,18.54,20665,0.0,1.0
2023-03-13,18.48,18.55,18.39,18.395,12400,18.48,18.55,18.39,18.395,12400,0.0,1.0
2023-03-14,18.5902,18.64,18.52,18.55,10454,18.5902,18.64,18.52,18.55,10454,0.0,1.0
2023-03-15,18.6,18.6,18.462,18.47,32494,18.6,18.6,18.462,18.47,32494,0.0,1.0
2023-03-16,18.6907,18.71,18.5021,18.55,9256,18.6907,18.71,18.5021,18.55,9256,0.0,1.0
2023-03-17,18.59,18.7,18.56,18.6,10542,18.59,18.7,18.56,18.6,10542,0.0,1.0
2023-03-20,18.6801,18.72,18.624,18.72,235630,18.6801,18.72,18.624,18.72,235630,0.0,1.0
2023-03-21,18.7982,18.81,18.73,18.76,22675,18.7982,18.81,18.73,18.76,22675,0.0,1.0
2023-03-22,18.6808,18.83,18.6808,18.7869,57549,18.6808,18.83,18.6808,18.7869,57549,0.0,1.0
2023-03-23,18.64,18.8,18.58,18.65,48942,18.64,18.8,18.58,18.65,48942,0.0,1.0
2023-03-24,18.7,18.7,18.57,18.59,14522,18.7,18.7,18.57,18.59,14522,0.0,1.0
2023-03-27,18.74,18.785,18.7101,18.78,9130,18.74,18.785,18.7101,18.78,9130,0.0,1.0
2023-03-28,18.68,18.74,18.66,18.71,46711,18.68,18.74,18.66,18.71,46711,0.0,1.0
2023-03-29,18.82,18.85,18.7516,18.8,19475,18.82,18.85,18.7516,18.8,19475,0.0,1.0
2023-03-30,18.9,18.9,18.82,18.89,27018,18.9,18.9,18.82,18.89,27018,0.0,1.0
2023-03-31,19.01,19.06,18.9,18.99,54523,19.01,19.06,18.9,18.99,54523,0.0,1.0
2023-04-03,19.0749,19.0998,19.01,19.03,15883,19.0749,19.0998,19.01,19.03,15883,0.0,1.0
2023-04-04,19.03,19.08,18.9801,19.08,21868,19.03,19.08,18.9801,19.08,21868,0.0,1.0
2023-04-05,18.99,19.02,18.965,19.01,59075,18.99,19.02,18.965,19.01,59075,0.0,1.0
2023-04-06,19.04,19.08,18.9701,18.98,46761,19.04,19.08,18.9701,18.98,46761,0.0,1.0
2023-04-10,19.01,19.05,18.9401,18.9997,28843,19.01,19.05,18.9401,18.9997,28843,0.0,1.0
2023-04-11,19.042,19.075,19.0101,19.06,32652,19.042,19.075,19.0101,19.06,32652,0.0,1.0
2023-04-12,19.0,19.13,19.0,19.07,226976,19.0,19.13,19.0,19.07,226976,0.0,1.0
2023-04-13,19.1289,19.14,19.06,19.08,91592,19.1289,19.14,19.06,19.08,91592,0.0,1.0
2023-04-14,19.15,19.15,19.05,19.14,30980,19.15,19.15,19.05,19.14,30980,0.0,1.0
2023-04-17,19.13,19.145,19.07,19.1025,16325,19.13,19.145,19.07,19.1025,16325,0.0,1.0
2023-04-18,19.1393,19.18,19.12,19.18,20787,19.1393,19.18,19.12,19.18,20787,0.0,1.0
2023-04-19,19.13,19.1833,19.11,19.17,64549,19.13,19.1833,19.11,19.17,64549,0.0,1.0
2023-04-20,19.13,19.15,19.09,19.13,160270,19.13,19.15,19.09,19.13,160270,0.0,1.0
2023-04-21,19.15,19.17,19.07,19.07,39626,19.15,19.17,19.07,19.07,39626,0.0,1.0
2023-04-24,19.11,19.17,19.1,19.13,42793,19.11,19.17,19.1,19.13,42793,0.0,1.0
2023-04-25,19.02,19.1117,18.97,19.1117,24580,19.02,19.1117,18.97,19.1117,24580,0.0,1.0
2023-04-26,18.92,19.0045,18.89,18.98,17514,18.92,19.0045,18.89,18.98,17514,0.0,1.0
2023-04-27,19.14,19.14,18.94,18.94,54170,19.14,19.14,18.94,18.94,54170,0.0,1.0
2023-04-28,19.16,19.18,19.123,19.13,52355,19.16,19.18,19.123,19.13,52355,0.0,1.0
2023-05-01,19.23,19.25,19.13,19.13,35945,19.23,19.25,19.13,19.13,35945,0.0,1.0
2023-05-02,19.12,19.22,19.06,19.22,25730,19.12,19.22,19.06,19.22,25730,0.0,1.0
2023-05-03,19.0,19.15,19.0,19.15,39892,19.0,19.15,19.0,19.15,39892,0.0,1.0
2023-05-04,18.93,19.05,18.92,19.05,38125,18.93,19.05,18.92,19.05,38125,0.0,1.0
2023-05-05,19.16,19.18,19.03,19.03,156705,19.16,19.18,19.03,19.03,156705,0.0,1.0
2023-05-08,19.16,19.16,19.09,19.09,22121,19.16,19.16,19.09,19.09,22121,0.0,1.0
2023-05-09,19.0847,19.17,19.0819,19.17,488104,19.0847,19.17,19.0819,19.17,488104,0.0,1.0
2023-05-10,19.18,19.19,19.079,19.08,58012,19.18,19.19,19.079,19.08,58012,0.0,1.0
2023-05-11,19.11,19.16,19.07,19.08,94214,19.11,19.16,19.07,19.08,94214,0.0,1.0
2023-05-12,19.1156,19.165,19.06,19.15,35092,19.1156,19.165,19.06,19.15,35092,0.0,1.0
2023-05-15,19.1576,19.1576,19.0801,19.1,17382,19.1576,19.1576,19.0801,19.1,17382,0.0,1.0
2023-05-16,19.07,19.12,19.07,19.09,26820,19.07,19.12,19.07,19.09,26820,0.0,1.0
2023-05-17,19.18,19.24,19.11,19.19,24174,19.18,19.24,19.11,19.19,24174,0.0,1.0
2023-05-18,19.2941,19.2941,19.15,19.15,12386,19.2941,19.2941,19.15,19.15,12386,0.0,1.0
2023-05-19,19.2646,19.3226,19.25,19.3226,35031,19.2646,19.3226,19.25,19.3226,35031,0.0,1.0
2023-05-22,19.3,19.3142,19.2476,19.28,35282,19.3,19.3142,19.2476,19.28,35282,0.0,1.0
2023-05-23,19.22,19.29,19.17,19.2494,58688,19.22,19.29,19.17,19.2494,58688,0.0,1.0
2023-05-24,19.09,19.19,19.07,19.19,16953,19.09,19.19,19.07,19.19,16953,0.0,1.0
2023-05-25,19.1849,19.23,19.13,19.13,10027,19.1849,19.23,19.13,19.13,10027,0.0,1.0
2023-05-26,19.3037,19.339,19.22,19.22,203336,19.3037,19.339,19.22,19.22,203336,0.0,1.0
2023-05-30,19.3,19.3371,19.27,19.31,13539,19.3,19.3371,19.27,19.31,13539,0.0,1.0
2023-05-31,19.2641,19.27,19.221,19.2626,7438,19.2641,19.27,19.221,19.2626,7438,0.0,1.0
2023-06-01,19.3501,19.38,19.27,19.2926,64564,19.3501,19.38,19.27,19.2926,64564,0.0,1.0
2023-06-02,19.47,19.51,19.41,19.41,18270,19.47,19.51,19.41,19.41,18270,0.0,1.0
2023-06-05,19.4607,19.56,19.43,19.45,218345,19.4607,19.56,19.43,19.45,218345,0.0,1.0
2023-06-06,19.54,19.54,19.445,19.46,10008,19.54,19.54,19.445,19.46,10008,0.0,1.0
2023-06-07,19.45,19.5399,19.445,19.53,21646,19.45,19.5399,19.445,19.53,21646,0.0,1.0
2023-06-08,19.524,19.55,19.4401,19.4577,29962,19.524,19.55,19.4401,19.4577,29962,0.0,1.0
2023-06-09,19.59,19.61,19.52,19.5788,28397,19.59,19.61,19.52,19.5788,28397,0.0,1.0
2023-06-12,19.6303,19.6303,19.55,19.56,5750,19.6303,19.6303,19.55,19.56,5750,0.0,1.0
2023-06-13,19.7,19.71,19.63,19.66,18732,19.7,19.71,19.63,19.66,18732,0.0,1.0
2023-06-14,19.66,19.73,19.62,19.71,15241,19.66,19.73,19.62,19.71,15241,0.0,1.0
2023-06-15,19.74,19.79,19.66,19.66,20989,19.74,19.79,19.66,19.66,20989,0.0,1.0
2023-06-16,19.745,19.8,19.745,19.76,8018,19.745,19.8,19.745,19.76,8018,0.0,1.0
2023-06-20,19.7098,19.7226,19.6671,19.6725,8922,19.7098,19.7226,19.6671,19.6725,8922,0.0,1.0
2023-06-21,19.684,19.7,19.65,19.65,7534,19.684,19.7,19.65,19.65,7534,0.0,1.0
2023-06-22,19.72,19.72,19.6513,19.67,13524,19.72,19.72,19.6513,19.67,13524,0.0,1.0
2023-06-23,19.66,19.71,19.6359,19.64,11371,19.66,19.71,19.6359,19.64,11371,0.0,1.0
2023-06-26,19.63,19.7399,19.63,19.73,12223,19.63,19.7399,19.63,19.73,12223,0.0,1.0
2023-06-27,19.7395,19.7599,19.68,19.68,14956,19.7395,19.7599,19.68,19.68,14956,0.0,1.0
2023-06-28,19.7452,19.76,19.69,19.7,43371,19.7452,19.76,19.69,19.7,43371,0.0,1.0
2023-06-29,19.7739,19.8,19.725,19.76,17229,19.7739,19.8,19.725,19.76,17229,0.0,1.0
2023-06-30,19.8996,19.9028,19.84,19.84,3211,19.8996,19.9028,19.84,19.84,3211,0.0,1.0
2023-07-03,19.895,19.9299,19.89,19.898,4671,19.895,19.9299,19.89,19.898,4671,0.0,1.0
2023-07-05,19.8706,19.9138,19.845,19.9138,5598,19.8706,19.9138,19.845,19.9138,5598,0.0,1.0
2023-07-06,19.8001,19.83,19.75,19.83,3098,19.8001,19.83,19.75,19.83,3098,0.0,1.0
2023-07-07,19.7948,19.865,19.7,19.7,19885,19.7948,19.865,19.7,19.7,19885,0.0,1.0
2023-07-10,19.7901,19.815,19.7901,19.805,7430,19.7901,19.815,19.7901,19.805,7430,0.0,1.0
2023-07-11,19.85,19.8732,19.81,19.81,45544,19.85,19.8732,19.81,19.81,45544,0.0,1.0
2023-07-12,19.95,19.97,19.91,19.93,6948,19.95,19.97,19.91,19.93,6948,0.0,1.0
2023-07-13,19.9952,20.03,19.955,20.03,17057,19.9952,20.03,19.955,20.03,17057,0.0,1.0
2023-07-14,19.97,20.0179,19.97,20.01,17821,19.97,20.0179,19.97,20.01,17821,0.0,1.0
2023-07-17,20.0,20.03,19.97,19.97,9758,20.0,20.03,19.97,19.97,9758,0.0,1.0
2023-07-18,20.05,20.09,20.01,20.0519,21885,20.05,20.09,20.01,20.0519,21885,0.0,1.0
2023-07-19,20.05,20.0919,20.045,20.08,29902,20.05,20.0919,20.045,20.08,29902,0.0,1.0
2023-07-20,20.01,20.11,20.01,20.11,30435,20.01,20.11,20.01,20.11,30435,0.0,1.0
2023-07-21,20.03,20.1199,20.03,20.05,17776,20.03,20.1199,20.03,20.05,17776,0.0,1.0
2023-07-24,20.0548,20.07,20.05,20.05,18768,20.0548,20.07,20.05,20.05,18768,0.0,1.0
2023-07-25,20.1047,20.14,20.052,20.06,20680,20.1047,20.14,20.052,20.06,20680,0.0,1.0
2023-07-26,20.1098,20.15,20.06,20.095,17429,20.1098,20.15,20.06,20.095,17429,0.0,1.0
2023-07-27,20.05,20.15,20.01,20.126,19100,20.05,20.15,20.01,20.126,19100,0.0,1.0
2023-07-28,20.1295,20.152,20.0801,20.14,18150,20.1295,20.152,20.0801,20.14,18150,0.0,1.0
2023-07-31,20.1111,20.1499,20.08,20.111,4301,20.1111,20.1499,20.08,20.111,4301,0.0,1.0
2023-08-01,20.1096,20.13,20.05,20.05,10356,20.1096,20.13,20.05,20.05,10356,0.0,1.0
2023-08-02,19.97,20.0524,19.97,19.9901,83035,19.97,20.0524,19.97,19.9901,83035,0.0,1.0
2023-08-03,19.9897,20.0146,19.9314,19.9314,18595,19.9897,20.0146,19.9314,19.9314,18595,0.0,1.0
2023-08-04,19.9548,20.055,19.9548,20.0,2272,19.9548,20.055,19.9548,20.0,2272,0.0,1.0
2023-08-07,20.0,20.0599,19.98,19.987,37316,20.0,20.0599,19.98,19.987,37316,0.0,1.0
2023-08-08,20.0051,20.0208,19.91,19.91,16083,20.0051,20.0208,19.91,19.91,16083,0.0,1.0
2023-08-09,19.9547,20.01,19.92,19.96,16023,19.9547,20.01,19.92,19.96,16023,0.0,1.0
2023-08-10,19.9413,20.04,19.94,20.04,12633,19.9413,20.04,19.94,20.04,12633,0.0,1.0
2023-08-11,19.9496,19.97,19.88,19.88,10681,19.9496,19.97,19.88,19.88,10681,0.0,1.0
2023-08-14,19.99,20.01,19.97,19.9795,5842,19.99,20.01,19.97,19.9795,5842,0.0,1.0
2023-08-15,19.9059,19.959,19.87,19.95,17602,19.9059,19.959,19.87,19.95,17602,0.0,1.0
2023-08-16,19.8482,19.95,19.83,19.8935,23059,19.8482,19.95,19.83,19.8935,23059,0.0,1.0
2023-08-17,19.75,19.8534,19.74,19.831,12274,19.75,19.8534,19.74,19.831,12274,0.0,1.0
2023-08-18,19.7792,19.78,19.7086,19.7293,9275,19.7792,19.78,19.7086,19.7293,9275,0.0,1.0
2023-08-21,19.8525,19.87,19.76,19.78,17024,19.8525,19.87,19.76,19.78,17024,0.0,1.0
2023-08-22,19.8295,19.86,19.8,19.86,9341,19.8295,19.86,19.8,19.86,9341,0.0,1.0
2023-08-23,19.9,19.95,19.81,19.81,26608,19.9,19.95,19.81,19.81,26608,0.0,1.0
2023-08-24,19.797,19.9211,19.79,19.9211,3096,19.797,19.9211,19.79,19.9211,3096,0.0,1.0
2023-08-25,19.85,19.895,19.75,19.81,85648,19.85,19.895,19.75,19.81,85648,0.0,1.0
2023-08-28,19.9193,19.9385,19.88,19.9,11480,19.9193,19.9385,19.88,19.9,11480,0.0,1.0
2023-08-29,20.0597,20.0597,19.94,19.94,39636,20.0597,20.0597,19.94,19.94,39636,0.0,1.0
2023-08-30,20.06,20.11,20.05,20.08,22111,20.06,20.11,20.05,20.08,22111,0.0,1.0
2023-08-31,20.1043,20.15,20.07,20.0701,30111,20.1043,20.15,20.07,20.0701,30111,0.0,1.0
2023-09-01,20.1149,20.1599,20.09,20.15,6609,20.1149,20.1599,20.09,20.15,6609,0.0,1.0
2023-09-05,20.0987,20.18,20.095,20.18,1927,20.0987,20.18,20.095,20.18,1927,0.0,1.0
2023-09-06,20.0454,20.09,20.0186,20.0824,9731,20.0454,20.09,20.0186,20.0824,9731,0.0,1.0
2023-09-07,20.0235,20.04,19.97,19.97,7920,20.0235,20.04,19.97,19.97,7920,0.0,1.0
2023-09-08,20.0514,20.0899,20.01,20.01,10741,20.0514,20.0899,20.01,20.01,10741,0.0,1.0
2023-09-11,20.1105,20.16,20.07,20.16,11095,20.1105,20.16,20.07,20.16,11095,0.0,1.0
2023-09-12,20.09,20.13,20.05,20.13,23942,20.09,20.13,20.05,20.13,23942,0.0,1.0
2023-09-13,20.13,20.13,20.08,20.09,92088,20.13,20.13,20.08,20.09,92088,0.0,1.0
2023-09-14,20.2,20.2,20.11,20.11,17150,20.2,20.2,20.11,20.11,17150,0.0,1.0
2023-09-15,20.11,20.14,20.05,20.12,16808,20.11,20.14,20.05,20.12,16808,0.0,1.0
2023-09-18,20.087,20.13,20.06,20.075,10295,20.087,20.13,20.06,20.075,10295,0.0,1.0
2023-09-19,20.1,20.11,20.0,20.102,12732,20.1,20.11,20.0,20.102,12732,0.0,1.0
2023-09-20,19.9911,20.1399,19.9911,20.095,5692,19.9911,20.1399,19.9911,20.095,5692,0.0,1.0
2023-09-21,19.7993,19.9288,19.7993,19.895,33832,19.7993,19.9288,19.7993,19.895,33832,0.0,1.0
2023-09-22,19.75,19.88,19.75,19.85,17022,19.75,19.88,19.75,19.85,17022,0.0,1.0
2023-09-25,19.8159,19.83,19.7695,19.78,3566,19.8159,19.83,19.7695,19.78,3566,0.0,1.0
2023-09-26,19.6452,19.7999,19.61,19.7999,28556,19.6452,19.7999,19.61,19.7999,28556,0.0,1.0
2023-09-27,19.6539,19.7191,19.55,19.65,15979,19.6539,19.7191,19.55,19.65,15979,0.0,1.0
2023-09-28,19.7485,19.7699,19.59,19.59,20794,19.7485,19.7699,19.59,19.59,20794,0.0,1.0
2023-09-29,19.69,19.819,19.67,19.8,18218,19.69,19.819,19.67,19.8,18218,0.0,1.0
2023-10-02,19.7005,19.7005,19.65,19.69,5031,19.7005,19.7005,19.65,19.69,5031,0.0,1.0
2023-10-03,19.5311,19.6,19.49,19.6,15754,19.5311,19.6,19.49,19.6,15754,0.0,1.0
2023-10-04,19.61,19.63,19.5005,19.54,20103,19.61,19.63,19.5005,19.54,20103,0.0,1.0
2023-10-05,19.6253,19.67,19.53,19.67,36185,19.6253,19.67,19.53,19.67,36185,0.0,1.0
2023-10-06,19.7821,19.81,19.5555,19.5555,7457,19.7821,19.81,19.5555,19.5555,7457,0.0,1.0
2023-10-09,19.8468,19.87,19.68,19.68,706100,19.8468,19.87,19.68,19.68,706100,0.0,1.0
2023-10-10,19.94,19.9899,19.86,19.865,13763,19.94,19.9899,19.86,19.865,13763,0.0,1.0
2023-10-11,19.95,19.96,19.89,19.9,18620,19.95,19.96,19.89,19.9,18620,0.0,1.0
2023-10-12,19.9089,19.9704,19.83,19.965,18182,19.9089,19.9704,19.83,19.965,18182,0.0,1.0
2023-10-13,19.8561,19.88,19.8199,19.88,5953,19.8561,19.88,19.8199,19.88,5953,0.0,1.0
2023-10-16,19.9902,20.0,19.951,19.96,17666,19.9902,20.0,19.951,19.96,17666,0.0,1.0
2023-10-17,19.9736,20.004,19.86,19.91,20062,19.9736,20.004,19.86,19.91,20062,0.0,1.0
2023-10-18,19.8103,19.91,19.79,19.8741,20740,19.8103,19.91,19.79,19.8741,20740,0.0,1.0
2023-10-19,19.7303,19.87,19.7303,19.78,20285,19.7303,19.87,19.7303,19.78,20285,0.0,1.0
2023-10-20,19.56,19.67,19.56,19.67,50928,19.56,19.67,19.56,19.67,50928,0.0,1.0
2023-10-23,19.51,19.65,19.51,19.58,11133,19.51,19.65,19.51,19.58,11133,0.0,1.0
2023-10-24,19.652,19.652,19.5715,19.63,5018,19.652,19.652,19.5715,19.63,5018,0.0,1.0
2023-10-25,19.4598,19.5985,19.4327,19.5322,14133,19.4598,19.5985,19.4327,19.5322,14133,0.0,1.0
2023-10-26,19.34,19.41,19.33,19.38,16096,19.34,19.41,19.33,19.38,16096,0.0,1.0
2023-10-27,19.23,19.37,19.2106,19.32,12623,19.23,19.37,19.2106,19.32,12623,0.0,1.0
2023-10-30,19.4,19.4,19.3087,19.3594,5619,19.4,19.4,19.3087,19.3594,5619,0.0,1.0
2023-10-31,19.4551,19.4582,19.37,19.38,6356,19.4551,19.4582,19.37,19.38,6356,0.0,1.0
2023-11-01,19.5784,19.5784,19.47,19.5609,10115,19.5784,19.5784,19.47,19.5609,10115,0.0,1.0
2023-11-02,19.7902,19.7902,19.65,19.65,55849,19.7902,19.7902,19.65,19.65,55849,0.0,1.0
2023-11-03,19.87,19.9367,19.83,19.83,12219,19.87,19.9367,19.83,19.83,12219,0.0,1.0
2023-11-06,19.916,19.92,19.86,19.88,23691,19.916,19.92,19.86,19.88,23691,0.0,1.0
2023-11-07,19.9503,19.99,19.891,19.91,10017,19.9503,19.99,19.891,19.91,10017,0.0,1.0
2023-11-08,19.9709,20.0,19.91,19.95,15775,19.9709,20.0,19.91,19.95,15775,0.0,1.0
2023-11-09,19.8688,20.0035,19.8688,19.92,12659,19.8688,20.0035,19.8688,19.92,12659,0.0,1.0
2023-11-10,20.0557,20.0557,19.905,19.91,7228,20.0557,20.0557,19.905,19.91,7228,0.0,1.0
2023-11-13,20.02,20.06,19.99,19.99,3608,20.02,20.06,19.99,19.99,3608,0.0,1.0
2023-11-14,20.2652,20.2991,20.1901,20.2362,7539,20.2652,20.2991,20.1901,20.2362,7539,0.0,1.0
2023-11-15,20.2877,20.34,20.2761,20.34,15503,20.2877,20.34,20.2761,20.34,15503,0.0,1.0
2023-11-16,20.297,20.32,20.25,20.25,10647,20.297,20.32,20.25,20.25,10647,0.0,1.0
2023-11-17,20.3202,20.36,20.2706,20.28,127884,20.3202,20.36,20.2706,20.28,127884,0.0,1.0
2023-11-20,20.4044,20.45,20.3401,20.3401,22131,20.4044,20.45,20.3401,20.3401,22131,0.0,1.0
2023-11-21,20.37,20.44,20.348,20.44,15284,20.37,20.44,20.348,20.44,15284,0.0,1.0
2023-11-22,20.4349,20.46,20.39,20.39,10330,20.4349,20.46,20.39,20.39,10330,0.0,1.0
2023-11-24,20.46,20.46,20.396,20.45,19135,20.46,20.46,20.396,20.45,19135,0.0,1.0
2023-11-27,20.387,20.46,20.387,20.4208,37515,20.387,20.46,20.387,20.4208,37515,0.0,1.0
2023-11-28,20.4302,20.4545,20.39,20.415,12961,20.4302,20.4545,20.39,20.415,12961,0.0,1.0
2023-11-29,20.44,20.4989,20.4,20.48,11856,20.44,20.4989,20.4,20.48,11856,0.0,1.0
2023-11-30,20.43,20.46,20.39,20.42,19173,20.43,20.46,20.39,20.42,19173,0.0,1.0
2023-12-01,20.5212,20.53,20.44,20.48,15119,20.5212,20.53,20.44,20.48,15119,0.0,1.0
2023-12-04,20.4799,20.5,20.4,20.42,16525,20.4799,20.5,20.4,20.42,16525,0.0,1.0
2023-12-05,20.439,20.5099,20.42,20.5,16603,20.439,20.5099,20.42,20.5,16603,0.0,1.0
2023-12-06,20.4448,20.53,20.44,20.51,69245,20.4448,20.53,20.44,20.51,69245,0.0,1.0
2023-12-07,20.5054,20.5294,20.46,20.46,41527,20.5054,20.5294,20.46,20.46,41527,0.0,1.0
2023-12-08,20.5501,20.5501,20.5,20.52,71795,20.5501,20.5501,20.5,20.52,71795,0.0,1.0
2023-12-11,20.5899,20.5993,20.52,20.52,22254,20.5899,20.5993,20.52,20.52,22254,0.0,1.0
2023-12-12,20.6302,20.65,20.561,20.59,38645,20.6302,20.65,20.561,20.59,38645,0.0,1.0
2023-12-13,20.7101,20.78,20.61,20.645,24590,20.7101,20.78,20.61,20.645,24590,0.0,1.0
2023-12-14,20.7321,20.77,20.6908,20.76,11644,20.7321,20.77,20.6908,20.76,11644,0.0,1.0
2023-12-15,20.7496,20.78,20.71,20.76,10331,20.7496,20.78,20.71,20.76,10331,0.0,1.0
2023-12-18,20.7646,20.79,20.73,20.745,10355,20.7646,20.79,20.73,20.745,10355,0.0,1.0
2023-12-19,20.7745,20.7999,20.7311,20.74,25145,20.7745,20.7999,20.7311,20.74,25145,0.0,1.0
2023-12-20,20.67,20.825,20.67,20.7784,17812,20.67,20.825,20.67,20.7784,17812,0.0,1.0
2023-12-21,20.7498,20.76,20.69,20.76,21348,20.7498,20.76,20.69,20.76,21348,0.0,1.0
2023-12-22,20.74,20.7999,20.74,20.76,16128,20.74,20.7999,20.74,20.76,16128,0.0,1.0
2023-12-26,20.8048,20.8048,20.775,20.7804,2377,20.8048,20.8048,20.775,20.7804,2377,0.0,1.0
2023-12-27,20.815,20.86,20.78,20.86,5972,20.815,20.86,20.78,20.86,5972,0.0,1.0
2023-12-28,20.8,20.85,20.8,20.8301,5308,20.8,20.85,20.8,20.8301,5308,0.0,1.0
2023-12-29,20.8266,20.85,20.7771,20.78,14729,20.8266,20.85,20.7771,20.78,14729,0.0,1.0
2024-01-02,20.7998,20.82,20.77,20.77,5462,20.7998,20.82,20.77,20.77,5462,0.0,1.0
2024-01-03,20.72,20.8,20.72,20.72,24069,20.72,20.8,20.72,20.72,24069,0.0,1.0
2024-01-04,20.7398,20.8081,20.71,20.77,55976,20.7398,20.8081,20.71,20.77,55976,0.0,1.0
2024-01-05,20.74,20.82,20.71,20.71,8389,20.74,20.82,20.71,20.71,8389,0.0,1.0
2024-01-08,20.89,20.89,20.74,20.74,4801,20.89,20.89,20.74,20.74,4801,0.0,1.0
2024-01-09,20.86,20.88,20.83,20.84,13232,20.86,20.88,20.83,20.84,13232,0.0,1.0
2024-01-10,20.93,20.93,20.84,20.88,11527,20.93,20.93,20.84,20.88,11527,0.0,1.0
2024-01-11,20.9075,20.9075,20.8481,20.86,8693,20.9075,20.9075,20.8481,20.86,8693,0.0,1.0
2024-01-12,20.88,20.9499,20.88,20.91,19567,20.88,20.9499,20.88,20.91,19567,0.0,1.0
2024-01-16,20.85,20.91,20.85,20.86,12198,20.85,20.91,20.85,20.86,12198,0.0,1.0
2024-01-17,20.85,20.89,20.81,20.81,11860,20.85,20.89,20.81,20.81,11860,0.0,1.0
2024-01-18,20.95,20.95,20.83,20.83,33606,20.95,20.95,20.83,20.83,33606,0.0,1.0
2024-01-19,21.01,21.01,20.91,20.9367,7324,21.01,21.01,20.91,20.9367,7324,0.0,1.0
2024-01-22,21.03,21.04,20.96,20.96,18078,21.03,21.04,20.96,20.96,18078,0.0,1.0
2024-01-23,21.05,21.0553,21.015,21.015,16287,21.05,21.0553,21.015,21.015,16287,0.0,1.0
2024-01-24,21.05,21.09,21.01,21.044,8379,21.05,21.09,21.01,21.044,8379,0.0,1.0
2024-01-25,21.07,21.08,20.98,21.0093,452327,21.07,21.08,20.98,21.0093,452327,0.0,1.0
2024-01-26,21.07,21.08,21.0,21.0,6423,21.07,21.08,21.0,21.0,6423,0.0,1.0
2024-01-29,21.1,21.1,21.02,21.07,21605,21.1,21.1,21.02,21.07,21605,0.0,1.0
2024-01-30,21.03,21.1,21.02,21.1,69183,21.03,21.1,21.02,21.1,69183,0.0,1.0
2024-01-31,20.99,21.1,20.99,21.0645,21902,20.99,21.1,20.99,21.0645,21902,0.0,1.0
2024-02-01,21.03,21.1,21.01,21.04,59065,21.03,21.1,21.01,21.04,59065,0.0,1.0
2024-02-02,21.06,21.13,21.05,21.08,35070,21.06,21.13,21.05,21.08,35070,0.0,1.0
2024-02-05,21.09,21.13,21.04,21.04,19496,21.09,21.13,21.04,21.04,19496,0.0,1.0
2024-02-06,21.1099,21.1499,21.06,21.08,21116,21.1099,21.1499,21.06,21.08,21116,0.0,1.0
2024-02-07,21.1398,21.17,21.1,21.16,50271,21.1398,21.17,21.1,21.16,50271,0.0,1.0
2024-02-08,21.1398,21.17,21.1,21.1272,10016,21.1398,21.17,21.1,21.1272,10016,0.0,1.0
2024-02-09,21.12,21.19,21.1106,21.137,16930,21.12,21.19,21.1106,21.137,16930,0.0,1.0
2024-02-12,21.11,21.1999,21.1,21.1,49033,21.11,21.1999,21.1,21.1,49033,0.0,1.0
2024-02-13,21.1,21.19,21.06,21.19,14694,21.1,21.19,21.06,21.19,14694,0.0,1.0
2024-02-14,21.12,21.1799,21.1,21.1,22138,21.12,21.1799,21.1,21.1,22138,0.0,1.0
2024-02-15,21.1599,21.1999,21.12,21.16,15166,21.1599,21.1999,21.12,21.16,15166,0.0,1.0
2024-02-16,21.1699,21.2,21.12,21.13,5987,21.1699,21.2,21.12,21.13,5987,0.0,1.0
2024-02-20,21.1195,21.19,21.11,21.12,13321,21.1195,21.19,21.11,21.12,13321,0.0,1.0
2024-02-21,21.165,21.19,21.12,21.19,13295,21.165,21.19,21.12,21.19,13295,0.0,1.0
2024-02-22,21.2095,21.24,21.16,21.2,7990,21.2095,21.24,21.16,21.2,7990,0.0,1.0
2024-02-23,21.19,21.24,21.18,21.19,28403,21.19,21.24,21.18,21.19,28403,0.0,1.0
2024-02-26,21.18,21.24,21.18,21.19,20807,21.18,21.24,21.18,21.19,20807,0.0,1.0
2024-02-27,21.19,21.25,21.19,21.19,8268,21.19,21.25,21.19,21.19,8268,0.0,1.0
2024-02-28,21.19,21.26,21.1802,21.215,12553,21.19,21.26,21.1802,21.215,12553,0.0,1.0
2024-02-29,21.21,21.27,21.2,21.2005,17952,21.21,21.27,21.2,21.2005,17952,0.0,1.0
2024-03-01,21.24,21.3,21.23,21.265,10727,21.24,21.3,21.23,21.265,10727,0.0,1.0
2024-03-04,21.24,21.32,21.23,21.32,6691,21.24,21.32,21.23,21.32,6691,0.0,1.0
2024-03-05,21.2347,21.33,21.1901,21.21,8901,21.2347,21.33,21.1901,21.21,8901,0.0,1.0
2024-03-06,21.28,21.3099,21.22,21.22,26555,21.28,21.3099,21.22,21.22,26555,0.0,1.0
2024-03-07,21.31,21.3181,21.2401,21.25,12065,21.31,21.3181,21.2401,21.25,12065,0.0,1.0
2024-03-08,21.2771,21.32,21.2701,21.2701,17399,21.2771,21.32,21.2701,21.2701,17399,0.0,1.0
2024-03-11,21.27,21.28,21.22,21.22,2958,21.27,21.28,21.22,21.22,2958,0.0,1.0
2024-03-12,21.3251,21.34,21.25,21.25,16547,21.3251,21.34,21.25,21.25,16547,0.0,1.0
2024-03-13,21.3249,21.3699,21.28,21.3274,70892,21.3249,21.3699,21.28,21.3274,70892,0.0,1.0
2024-03-14,21.33,21.336,21.2708,21.32,9905,21.33,21.336,21.2708,21.32,9905,0.0,1.0
2024-03-15,21.2991,21.33,21.26,21.29,13193,21.2991,21.33,21.26,21.29,13193,0.0,1.0
2024-03-18,21.35,21.37,21.28,21.28,30149,21.35,21.37,21.28,21.28,30149,0.0,1.0
2024-03-19,21.39,21.39,21.3,21.325,12542,21.39,21.39,21.3,21.325,12542,0.0,1.0
2024-03-20,21.42,21.42,21.3,21.3,43507,21.42,21.42,21.3,21.3,43507,0.0,1.0
2024-03-21,21.33,21.41,21.32,21.33,3434,21.33,21.41,21.32,21.33,3434,0.0,1.0
2024-03-22,21.34,21.3999,21.32,21.36,4974,21.34,21.3999,21.32,21.36,4974,0.0,1.0
2024-03-25,21.32,21.4,21.31,21.35,9646,21.32,21.4,21.31,21.35,9646,0.0,1.0
2024-03-26,21.37,21.4099,21.33,21.33,6713,21.37,21.4099,21.33,21.33,6713,0.0,1.0
2024-03-27,21.35,21.4,21.29,21.29,19400,21.35,21.4,21.29,21.29,19400,0.0,1.0
2024-03-28,21.35,21.42,21.35,21.35,40576,21.35,21.42,21.35,21.35,40576,0.0,1.0
2024-04-01,21.35,21.41,21.28,21.28,9977,21.35,21.41,21.28,21.28,9977,0.0,1.0
2024-04-02,21.32,21.35,21.25,21.3,14752,21.32,21.35,21.25,21.3,14752,0.0,1.0
2024-04-03,21.33,21.4,21.33,21.36,17417,21.33,21.4,21.33,21.36,17417,0.0,1.0
2024-04-04,21.25,21.4299,21.25,21.3408,14039,21.25,21.4299,21.25,21.3408,14039,0.0,1.0
2024-04-05,21.3,21.34,21.3,21.33,4535,21.3,21.34,21.3,21.33,4535,0.0,1.0
2024-04-08,21.31,21.37,21.31,21.33,2816,21.31,21.37,21.31,21.33,2816,0.0,1.0
2024-04-09,21.33,21.38,21.29,21.3,7630,21.33,21.38,21.29,21.3,7630,0.0,1.0
2024-04-10,21.27,21.34,21.26,21.316,10897,21.27,21.34,21.26,21.316,10897,0.0,1.0
2024-04-11,21.32,21.36,21.2605,21.3003,13697,21.32,21.36,21.2605,21.3003,13697,0.0,1.0
2024-04-12,21.22,21.31,21.21,21.31,40712,21.22,21.31,21.21,21.31,40712,0.0,1.0
2024-04-15,21.1697,21.325,21.1565,21.325,8057,21.1697,21.325,21.1565,21.325,8057,0.0,1.0
2024-04-16,21.15,21.1899,21.14,21.14,5935,21.15,21.1899,21.14,21.14,5935,0.0,1.0
2024-04-17,21.12,21.19,21.12,21.19,22688,21.12,21.19,21.12,21.19,22688,0.0,1.0
2024-04-18,21.15,21.2,21.12,21.13,7467,21.15,21.2,21.12,21.13,7467,0.0,1.0
2024-04-19,21.06,21.16,21.05,21.16,5161,21.06,21.16,21.05,21.16,5161,0.0,1.0
2024-04-22,21.14,21.2029,21.116,21.116,2826,21.14,21.2029,21.116,21.116,2826,0.0,1.0
2024-04-23,21.29,21.3,21.2001,21.235,70621,21.29,21.3,21.2001,21.235,70621,0.0,1.0
2024-04-24,21.2918,21.3099,21.24,21.26,14497,21.2918,21.3099,21.24,21.26,14497,0.0,1.0
2024-04-25,21.27,21.27,21.15,21.15,28357,21.27,21.27,21.15,21.15,28357,0.0,1.0
2024-04-26,21.35,21.38,21.31,21.34,25913,21.35,21.38,21.31,21.34,25913,0.0,1.0
2024-04-29,21.39,21.39,21.33,21.33,64135,21.39,21.39,21.33,21.33,64135,0.0,1.0
2024-04-30,21.29,21.3886,21.29,21.3886,39358,21.29,21.3886,21.29,21.3886,39358,0.0,1.0
2024-05-01,21.22,21.34,21.22,21.22,78285,21.22,21.34,21.22,21.22,78285,0.0,1.0
2024-05-02,21.3,21.3171,21.22,21.27,13382,21.3,21.3171,21.22,21.27,13382,0.0,1.0
2024-05-03,21.4223,21.44,21.39,21.44,10496,21.4223,21.44,21.39,21.44,10496,0.0,1.0
2024-05-06,21.4805,21.49,21.45,21.455,8953,21.4805,21.49,21.45,21.455,8953,0.0,1.0
2024-05-07,21.53,21.53,21.48,21.53,30141,21.53,21.53,21.48,21.53,30141,0.0,1.0
2024-05-08,21.5052,21.53,21.47,21.49,17494,21.5052,21.53,21.47,21.49,17494,0.0,1.0
2024-05-09,21.55,21.55,21.488,21.488,6999,21.55,21.55,21.488,21.488,6999,0.0,1.0
2024-05-10,21.5725,21.58,21.5499,21.55,14349,21.5725,21.58,21.5499,21.55,14349,0.0,1.0
2024-05-13,21.5571,21.59,21.5499,21.58,7003,21.5571,21.59,21.5499,21.58,7003,0.0,1.0
2024-05-14,21.55,21.6,21.51,21.51,15020,21.55,21.6,21.51,21.51,15020,0.0,1.0
2024-05-15,21.6252,21.65,21.5601,21.5601,38020,21.6252,21.65,21.5601,21.5601,38020,0.0,1.0
2024-05-16,21.6302,21.65,21.61,21.6101,17283,21.6302,21.65,21.61,21.6101,17283,0.0,1.0
2024-05-17,21.67,21.67,21.6289,21.67,8052,21.67,21.67,21.6289,21.67,8052,0.0,1.0
2024-05-20,21.6517,21.67,21.6401,21.655,7904,21.6517,21.67,21.6401,21.655,7904,0.0,1.0
2024-05-21,21.6549,21.68,21.6201,21.6201,15782,21.6549,21.68,21.6201,21.6201,15782,0.0,1.0
2024-05-22,21.67,21.6799,21.655,21.659,4212,21.67,21.6799,21.655,21.659,4212,0.0,1.0
2024-05-23,21.6297,21.68,21.62,21.6301,2428,21.6297,21.68,21.62,21.6301,2428,0.0,1.0
2024-05-24,21.6649,21.69,21.65,21.665,4318,21.6649,21.69,21.65,21.665,4318,0.0,1.0
2024-05-28,21.6707,21.69,21.64,21.65,6702,21.6707,21.69,21.64,21.65,6702,0.0,1.0
2024-05-29,21.67,21.67,21.63,21.6423,4938,21.67,21.67,21.63,21.6423,4938,0.0,1.0
2024-05-30,21.6354,21.67,21.61,21.61,11469,21.6354,21.67,21.61,21.61,11469,0.0,1.0
2024-05-31,21.7,21.7,21.61,21.644,2783,21.7,21.7,21.61,21.644,2783,0.0,1.0
2024-06-03,21.6777,21.69,21.64,21.6605,14931,21.6777,21.69,21.64,21.6605,14931,0.0,1.0
2024-06-04,21.685,21.69,21.64,21.64,4442,21.685,21.69,21.64,21.64,4442,0.0,1.0
2024-06-05,21.7,21.7099,21.67,21.68,5052,21.7,21.7099,21.67,21.68,5052,0.0,1.0
2024-06-06,21.7141,21.73,21.69,21.69,7276,21.7141,21.73,21.69,21.69,7276,0.0,1.0
2024-06-07,21.7307,21.75,21.69,21.69,8218,21.7307,21.75,21.69,21.69,8218,0.0,1.0
2024-06-10,21.7401,21.76,21.7201,21.76,3680,21.7401,21.76,21.7201,21.76,3680,0.0,1.0
2024-06-11,21.746,21.75,21.71,21.7361,9457,21.746,21.75,21.71,21.7361,9457,0.0,1.0
2024-06-12,21.7723,21.79,21.74,21.74,8029,21.7723,21.79,21.74,21.74,8029,0.0,1.0
2024-06-13,21.7707,21.79,21.74,21.75,7159,21.7707,21.79,21.74,21.75,7159,0.0,1.0
2024-06-14,21.7699,21.79,21.75,21.7691,3275,21.7699,21.79,21.75,21.7691,3275,0.0,1.0
2024-06-17,21.785,21.785,21.74,21.74,5243,21.785,21.785,21.74,21.74,5243,0.0,1.0
2024-06-18,21.7949,21.82,21.77,21.77,4770,21.7949,21.82,21.77,21.77,4770,0.0,1.0
2024-06-20,21.81,21.8214,21.76,21.82,11347,21.81,21.8214,21.76,21.82,11347,0.0,1.0
2024-06-21,21.7998,21.8021,21.76,21.79,11403,21.7998,21.8021,21.76,21.79,11403,0.0,1.0
2024-06-24,21.7849,21.84,21.77,21.82,3672,21.7849,21.84,21.77,21.82,3672,0.0,1.0
2024-06-25,21.8103,21.82,21.7801,21.7985,19236,21.8103,21.82,21.7801,21.7985,19236,0.0,1.0
2024-06-26,21.8152,21.83,21.78,21.7971,58821,21.8152,21.83,21.78,21.7971,58821,0.0,1.0
2024-06-27,21.7701,21.82,21.76,21.76,6540,21.7701,21.82,21.76,21.76,6540,0.0,1.0
2024-06-28,21.8043,21.84,21.77,21.77,10532,21.8043,21.84,21.77,21.77,10532,0.0,1.0
2024-07-01,21.8107,21.83,21.78,21.8199,131960,21.8107,21.83,21.78,21.8199,131960,0.0,1.0
2024-07-02,21.8252,21.84,21.79,21.814,13161,21.8252,21.84,21.79,21.814,13161,0.0,1.0
2024-07-03,21.8307,21.85,21.82,21.8389,6536,21.8307,21.85,21.82,21.8389,6536,0.0,1.0
2024-07-05,21.84,21.87,21.82,21.87,8210,21.84,21.87,21.82,21.87,8210,0.0,1.0
2024-07-08,21.8521,21.87,21.83,21.83,11326,21.8521,21.87,21.83,21.83,11326,0.0,1.0
2024-07-09,21.8566,21.87,21.83,21.83,7179,21.8566,21.87,21.83,21.83,7179,0.0,1.0
2024-07-10,21.85,21.92,21.83,21.83,5208,21.85,21.92,21.83,21.83,5208,0.0,1.0
2024-07-11,21.84,21.89,21.84,21.84,6222,21.84,21.89,21.84,21.84,6222,0.0,1.0
2024-07-12,21.8807,21.9,21.85,21.875,5728,21.8807,21.9,21.85,21.875,5728,0.0,1.0
2024-07-15,21.885,21.91,21.87,21.88,68189,21.885,21.91,21.87,21.88,68189,0.0,1.0
2024-07-16,21.92,21.92,21.8701,21.88,35428,21.92,21.92,21.8701,21.88,35428,0.0,1.0
2024-07-17,21.9,21.9,21.87,21.88,13849,21.9,21.9,21.87,21.88,13849,0.0,1.0
2024-07-18,21.89,21.93,21.85,21.93,64539,21.89,21.93,21.85,21.93,64539,0.0,1.0
2024-07-19,21.89,21.9,21.8529,21.9,9654,21.89,21.9,21.8529,21.9,9654,0.0,1.0
2024-07-22,21.886,21.89,21.86,21.86,4132,21.886,21.89,21.86,21.86,4132,0.0,1.0
2024-07-23,21.8894,21.92,21.87,21.87,6335,21.8894,21.92,21.87,21.87,6335,0.0,1.0
2024-07-24,21.8401,21.8999,21.8302,21.8401,15523,21.8401,21.8999,21.8302,21.8401,15523,0.0,1.0
2024-07-25,21.839,21.89,21.8001,21.86,49137,21.839,21.89,21.8001,21.86,49137,0.0,1.0
2024-07-26,21.8752,21.89,21.83,21.83,9274,21.8752,21.89,21.83,21.83,9274,0.0,1.0
2024-07-29,21.8899,21.92,21.885,21.92,1867,21.8899,21.92,21.885,21.92,1867,0.0,1.0
2024-07-30,21.8848,21.92,21.86,21.92,14789,21.8848,21.92,21.86,21.92,14789,0.0,1.0
2024-07-31,21.9143,21.942,21.88,21.89,4859,21.9143,21.942,21.88,21.89,4859,0.0,1.0
2024-08-01,21.875,21.92,21.84,21.92,8637,21.875,21.92,21.84,21.92,8637,0.0,1.0
2024-08-02,21.7834,21.87,21.75,21.87,7607,21.7834,21.87,21.75,21.87,7607,0.0,1.0
2024-08-05,21.5098,21.65,21.49,21.54,20259,21.5098,21.65,21.49,21.54,20259,0.0,1.0
2024-08-06,21.718,21.79,21.635,21.635,34022,21.718,21.79,21.635,21.635,34022,0.0,1.0
2024-08-07,21.6783,21.8299,21.66,21.7901,12855,21.6783,21.8299,21.66,21.7901,12855,0.0,1.0
2024-08-08,21.7957,21.82,21.7577,21.76,112840,21.7957,21.82,21.7577,21.76,112840,0.0,1.0
2024-08-09,21.86,21.8615,21.819,21.82,17421,21.86,21.8615,21.819,21.82,17421,0.0,1.0
2024-08-12,21.875,21.9,21.85,21.85,4333,21.875,21.9,21.85,21.85,4333,0.0,1.0
2024-08-13,21.9299,21.94,21.905,21.9193,7085,21.9299,21.94,21.905,21.9193,7085,0.0,1.0
2024-08-14,21.93,21.97,21.91,21.91,10308,21.93,21.97,21.91,21.91,10308,0.0,1.0
2024-08-15,21.9798,21.9999,21.94,21.99,10938,21.9798,21.9999,21.94,21.99,10938,0.0,1.0
2024-08-16,21.9902,22.0099,21.96,21.98,4817,21.9902,22.0099,21.96,21.98,4817,0.0,1.0
2024-08-19,22.0052,22.04,21.98,22.04,20359,22.0052,22.04,21.98,22.04,20359,0.0,1.0
2024-08-20,22.0102,22.02,21.99,22.005,7826,22.0102,22.02,21.99,22.005,7826,0.0,1.0
2024-08-21,22.02,22.02,21.97,21.97,5799,22.02,22.02,21.97,21.97,5799,0.0,1.0
2024-08-22,21.9943,22.02,21.98,21.98,28096,21.9943,22.02,21.98,21.98,28096,0.0,1.0
2024-08-23,22.0101,22.03,21.98,22.01,5678,22.0101,22.03,21.98,22.01,5678,0.0,1.0
2024-08-26,22.0203,22.05,21.99,22.05,15590,22.0203,22.05,21.99,22.05,15590,0.0,1.0
2024-08-27,22.0251,22.04,22.0001,22.0024,17093,22.0251,22.04,22.0001,22.0024,17093,0.0,1.0
2024-08-28,22.05,22.06,21.99,22.06,30030,22.05,22.06,21.99,22.06,30030,0.0,1.0
2024-08-29,22.0225,22.0499,22.0,22.0499,14795,22.0225,22.0499,22.0,22.0499,14795,0.0,1.0
2024-08-30,22.0451,22.07,22.02,22.07,9930,22.0451,22.07,22.02,22.07,9930,0.0,1.0
2024-09-03,22.005,22.06,22.0,22.06,9514,22.005,22.06,22.0,22.06,9514,0.0,1.0
2024-09-04,22.0151,22.04,21.99,22.015,24333,22.0151,22.04,21.99,22.015,24333,0.0,1.0
2024-09-05,22.0214,22.05,22.0,22.02,6189,22.0214,22.05,22.0,22.02,6189,0.0,1.0
2024-09-06,21.98,22.03,21.98,22.03,9385,21.98,22.03,21.98,22.03,9385,0.0,1.0
2024-09-09,22.048,22.06,22.0,22.0,2165,22.048,22.06,22.0,22.0,2165,0.0,1.0
2024-09-10,22.056,22.07,22.02,22.02,13602,22.056,22.07,22.02,22.02,13602,0.0,1.0
2024-09-11,22.0656,22.074,22.02,22.03,7905,22.0656,22.074,22.02,22.03,7905,0.0,1.0
2024-09-12,22.0771,22.1,22.0401,22.1,3248,22.0771,22.1,22.0401,22.1,3248,0.0,1.0
2024-09-13,22.08,22.11,22.07,22.0921,5563,22.08,22.11,22.07,22.0921,5563,0.0,1.0
2024-09-16,22.0995,22.1099,22.07,22.07,10035,22.0995,22.1099,22.07,22.07,10035,0.0,1.0
2024-09-17,22.0998,22.12,22.08,22.1,29687,22.0998,22.12,22.08,22.1,29687,0.0,1.0
2024-09-18,22.1075,22.13,22.07,22.07,6028,22.1075,22.13,22.07,22.07,6028,0.0,1.0
2024-09-19,22.1198,22.13,22.1,22.125,5005,22.1198,22.13,22.1,22.125,5005,0.0,1.0
2024-09-20,22.12,22.15,22.11,22.15,9661,22.12,22.15,22.11,22.15,9661,0.0,1.0
2024-09-23,22.125,22.15,22.12,22.15,5903,22.125,22.15,22.12,22.15,5903,0.0,1.0
2024-09-24,22.1502,22.16,22.12,22.14,12790,22.1502,22.16,22.12,22.14,12790,0.0,1.0
2024-09-25,22.1409,22.16,22.12,22.12,25577,22.1409,22.16,22.12,22.12,25577,0.0,1.0
2024-09-26,22.105,22.12,22.08,22.105,21004,22.105,22.12,22.08,22.105,21004,0.0,1.0
2024-09-27,22.11,22.1153,22.0904,22.115,22559,22.11,22.1153,22.0904,22.115,22559,0.0,1.0
2024-09-30,22.1061,22.11,22.04,22.04,5250,22.1061,22.11,22.04,22.04,5250,0.0,1.0
2024-10-01,22.0754,22.13,22.0505,22.13,9913,22.0754,22.13,22.0505,22.13,9913,0.0,1.0
2024-10-02,22.085,22.09,22.02,22.02,16195,22.085,22.09,22.02,22.02,16195,0.0,1.0
2024-10-03,22.06,22.08,22.02,22.02,19849,22.06,22.08,22.02,22.02,19849,0.0,1.0
2024-10-04,22.12,22.12,22.07,22.07,32387,22.12,22.12,22.07,22.07,32387,0.0,1.0
2024-10-07,22.07,22.11,22.06,22.11,24860,22.07,22.11,22.06,22.11,24860,0.0,1.0
2024-10-08,22.12,22.12,22.07,22.0707,13707,22.12,22.12,22.07,22.0707,13707,0.0,1.0
2024-10-09,22.1256,22.13,22.03,22.03,11277,22.1256,22.13,22.03,22.03,11277,0.0,1.0
2024-10-10,22.15,22.15,22.11,22.12,13954,22.15,22.15,22.11,22.12,13954,0.0,1.0
2024-10-11,22.1549,22.1599,22.11,22.11,4310,22.1549,22.1599,22.11,22.11,4310,0.0,1.0
2024-10-14,22.15,22.2,22.13,22.14,27012,22.15,22.2,22.13,22.14,27012,0.0,1.0
2024-10-15,22.16,22.21,22.14,22.21,23347,22.16,22.21,22.14,22.21,23347,0.0,1.0
2024-10-16,22.1748,22.18,22.14,22.155,14310,22.1748,22.18,22.14,22.155,14310,0.0,1.0
2024-10-17,22.1898,22.21,22.16,22.16,6038,22.1898,22.21,22.16,22.16,6038,0.0,1.0
2024-10-18,22.2123,22.24,22.169714,22.17,9940,22.2123,22.24,22.169714,22.17,9940,0.0,1.0
2024-10-21,22.2148,22.23,22.2,22.2167,19673,22.2148,22.23,22.2,22.2167,19673,0.0,1.0
2024-10-22,22.2234,22.2396,22.2,22.22,13443,22.2234,22.2396,22.2,22.22,13443,0.0,1.0
2024-10-23,22.21,22.2299,22.18,22.19,9239,22.21,22.2299,22.18,22.19,9239,0.0,1.0
2024-10-24,22.2048,22.2048,22.18,22.185,8879,22.2048,22.2048,22.18,22.185,8879,0.0,1.0
2024-10-25,22.2149,22.24,22.21,22.23,12339,22.2149,22.24,22.21,22.23,12339,0.0,1.0
2024-10-28,22.2248,22.28,22.2101,22.28,6241,22.2248,22.28,22.2101,22.28,6241,0.0,1.0
2024-10-29,22.2241,22.25,22.2106,22.23,13799,22.2241,22.25,22.2106,22.23,13799,0.0,1.0
2024-10-30,22.1964,22.25,22.1964,22.25,9504,22.1964,22.25,22.1964,22.25,9504,0.0,1.0
2024-10-31,22.18,22.19,22.14,22.16,45132,22.18,22.19,22.14,22.16,45132,0.0,1.0
2024-11-01,22.1847,22.21,22.1827,22.1827,267199,22.1847,22.21,22.1827,22.1827,267199,0.0,1.0
2024-11-04,22.21,22.22,22.18,22.205,16711,22.21,22.22,22.18,22.205,16711,0.0,1.0
2024-11-05,22.27,22.27,22.18,22.18,19643,22.27,22.27,22.18,22.18,19643,0.0,1.0
2024-11-06,22.34,22.61,22.2808,22.61,13064,22.34,22.61,22.2808,22.61,13064,0.0,1.0
2024-11-07,22.33,22.38,22.3101,22.38,20424,22.33,22.38,22.3101,22.38,20424,0.0,1.0
2024-11-08,22.3488,22.38,22.33,22.36,15498,22.3488,22.38,22.33,22.36,15498,0.0,1.0
2024-11-11,22.3484,22.3847,22.33,22.33,6329,22.3484,22.3847,22.33,22.33,6329,0.0,1.0
2024-11-12,22.33,22.3735,22.33,22.3366,203879,22.33,22.3735,22.33,22.3366,203879,0.0,1.0
2024-11-13,22.38,22.38,22.3204,22.33,15575,22.38,22.38,22.3204,22.33,15575,0.0,1.0
2024-11-14,22.3576,22.3843,22.3201,22.3759,36303,22.3576,22.3843,22.3201,22.3759,36303,0.0,1.0
2024-11-15,22.36,22.37,22.32,22.33,20401,22.36,22.37,22.32,22.33,20401,0.0,1.0
2024-11-18,22.38,22.38,22.3201,22.37,11028,22.38,22.38,22.3201,22.37,11028,0.0,1.0
2024-11-19,22.3542,22.38,22.33,22.345,12052,22.3542,22.38,22.33,22.345,12052,0.0,1.0
2024-11-20,22.3445,22.38,22.32,22.38,30878,22.3445,22.38,22.32,22.38,30878,0.0,1.0
2024-11-21,22.3599,22.38,22.32,22.32,7463,22.3599,22.38,22.32,22.32,7463,0.0,1.0
2024-11-22,22.38,22.3999,22.35,22.35,12666,22.38,22.3999,22.35,22.35,12666,0.0,1.0
2024-11-25,22.3936,22.42,22.3601,22.385,8858,22.3936,22.42,22.3601,22.385,8858,0.0,1.0
2024-11-26,22.4048,22.42,22.38,22.419,8020,22.4048,22.42,22.38,22.419,8020,0.0,1.0
2024-11-27,22.4299,22.43,22.38,22.429,13873,22.4299,22.43,22.38,22.429,13873,0.0,1.0
2024-11-29,22.42,22.439,22.39,22.43,4516,22.42,22.439,22.39,22.43,4516,0.0,1.0
2024-12-02,22.43,22.45,22.4,22.4,8997,22.43,22.45,22.4,22.4,8997,0.0,1.0
2024-12-03,22.45,22.46,22.4101,22.4259,17661,22.45,22.46,22.4101,22.4259,17661,0.0,1.0
2024-12-04,22.4347,22.46,22.4001,22.4001,18036,22.4347,22.46,22.4001,22.4001,18036,0.0,1.0
2024-12-05,22.4,22.46,22.4,22.4,7374,22.4,22.46,22.4,22.4,7374,0.0,1.0
2024-12-06,22.4425,22.47,22.42,22.4471,15162,22.4425,22.47,22.42,22.4471,15162,0.0,1.0
2024-12-09,22.4445,22.47,22.42,22.4203,11325,22.4445,22.47,22.42,22.4203,11325,0.0,1.0
2024-12-10,22.4442,22.47,22.4239,22.469,5028,22.4442,22.47,22.4239,22.469,5028,0.0,1.0
2024-12-11,22.4549,22.49,22.42,22.455,6981,22.4549,22.49,22.42,22.455,6981,0.0,1.0
2024-12-12,22.455,22.49,22.4201,22.4448,6179,22.455,22.49,22.4201,22.4448,6179,0.0,1.0
2024-12-13,22.4644,22.4995,22.43,22.43,10556,22.4644,22.4995,22.43,22.43,10556,0.0,1.0
2024-12-16,22.4308,22.5,22.4308,22.49,10490,22.4308,22.5,22.4308,22.49,10490,0.0,1.0
2024-12-17,22.46,22.4899,22.4372,22.46,5743,22.46,22.4899,22.4372,22.46,5743,0.0,1.0
2024-12-18,22.4326,22.5,22.43,22.4401,8068,22.4326,22.5,22.43,22.4401,8068,0.0,1.0
2024-12-19,22.4227,22.47,22.4,22.47,14619,22.4227,22.47,22.4,22.47,14619,0.0,1.0
2024-12-20,22.4599,22.49,22.43,22.46,7514,22.4599,22.49,22.43,22.46,7514,0.0,1.0
2024-12-23,22.4996,22.52,22.42,22.4697,10465,22.4996,22.52,22.42,22.4697,10465,0.0,1.0
2024-12-24,22.56,22.58,22.5,22.5,6866,22.56,22.58,22.5,22.5,6866,0.0,1.0
2024-12-26,22.5823,22.61,22.5201,22.53,4981,22.5823,22.61,22.5201,22.53,4981,0.0,1.0
2024-12-27,22.4952,22.5154,22.46,22.498155,4374,22.4952,22.5154,22.46,22.498155,4374,0.0,1.0
2024-12-30,22.465,22.5,22.3801,22.3885,17108,22.465,22.5,22.3801,22.3885,17108,0.0,1.0
2024-12-31,22.4351,22.5,22.41,22.465,11754,22.4351,22.5,22.41,22.465,11754,0.0,1.0
2025-01-02,22.4351,22.4631,22.38,22.455,6378,22.4351,22.4631,22.38,22.455,6378,0.0,1.0
2025-01-03,22.5103,22.52,22.4763,22.48,10470,22.5103,22.52,22.4763,22.48,10470,0.0,1.0
2025-01-06,22.5351,22.5934,22.513,22.54,9404,22.5351,22.5934,22.513,22.54,9404,0.0,1.0
2025-01-07,22.4748,22.59,22.45,22.58,16546,22.4748,22.59,22.45,22.58,16546,0.0,1.0
2025-01-08,22.4952,22.51,22.447,22.4725,8137,22.4952,22.51,22.447,22.4725,8137,0.0,1.0
2025-01-10,22.4414,22.47,22.39,22.45,12911,22.4414,22.47,22.39,22.45,12911,0.0,1.0
2025-01-13,22.4452,22.456,22.38,22.39,16347,22.4452,22.456,22.38,22.39,16347,0.0,1.0
2025-01-14,22.4492,22.4679,22.4005,22.43,4409,22.4492,22.4679,22.4005,22.43,4409,0.0,1.0
2025-01-15,22.5702,22.5921,22.52,22.54,9310,22.5702,22.5921,22.52,22.54,9310,0.0,1.0
2025-01-16,22.5894,22.61,22.56,22.5608,6566,22.5894,22.61,22.56,22.5608,6566,0.0,1.0
2025-01-17,22.64,22.66,22.59,22.6,54573,22.64,22.66,22.59,22.6,54573,0.0,1.0
2025-01-21,22.6702,22.69,22.62,22.63,12509,22.6702,22.69,22.62,22.63,12509,0.0,1.0
2025-01-22,22.68,22.7199,22.65,22.675,25964,22.68,22.7199,22.65,22.675,25964,0.0,1.0
2025-01-23,22.6954,22.73,22.66,22.68,19138,22.6954,22.73,22.66,22.68,19138,0.0,1.0
2025-01-24,22.7,22.74,22.67,22.69,76162,22.7,22.74,22.67,22.69,76162,0.0,1.0
2025-01-27,22.6348,22.66,22.53,22.53,4969,22.6348,22.66,22.53,22.53,4969,0.0,1.0
2025-01-28,22.6847,22.709,22.62,22.62,3941,22.6847,22.709,22.62,22.62,3941,0.0,1.0
2025-01-29,22.6751,22.7099,22.64,22.66,16470,22.6751,22.7099,22.64,22.66,16470,0.0,1.0
2025-01-30,22.6975,22.74,22.6601,22.6882,20982,22.6975,22.74,22.6601,22.6882,20982,0.0,1.0
2025-01-31,22.6852,22.73,22.66,22.69,10227,22.6852,22.73,22.66,22.69,10227,0.0,1.0
2025-02-03,22.6634,22.7,22.59,22.59,16416,22.6634,22.7,22.59,22.59,16416,0.0,1.0
2025-02-04,22.6947,22.72,22.6383,22.6383,11656,22.6947,22.72,22.6383,22.6383,11656,0.0,1.0
2025-02-05,22.7107,22.7299,22.64,22.64,30556,22.7107,22.7299,22.64,22.64,30556,0.0,1.0
2025-02-06,22.7196,22.75,22.7,22.725,26329,22.7196,22.75,22.7,22.725,26329,0.0,1.0
2025-02-07,22.709,22.7495,22.68,22.733,7896,22.709,22.7495,22.68,22.733,7896,0.0,1.0
2025-02-10,22.7498,22.77,22.72,22.7518,13870,22.7498,22.77,22.72,22.7518,13870,0.0,1.0
2025-02-11,22.7459,22.7799,22.72,22.74,10914,22.7459,22.7799,22.72,22.74,10914,0.0,1.0
2025-02-12,22.743,22.77,22.71,22.71,13435,22.743,22.77,22.71,22.71,13435,0.0,1.0
2025-02-13,22.8,22.8,22.73,22.73,12458,22.8,22.8,22.73,22.73,12458,0.0,1.0
2025-02-14,22.8022,22.82,22.78,22.82,13866,22.8022,22.82,22.78,22.82,13866,0.0,1.0
2025-02-18,22.81,22.82,22.77,22.82,19979,22.81,22.82,22.77,22.82,19979,0.0,1.0
2025-02-19,22.82,22.84,22.7964,22.8294,21117,22.82,22.84,22.7964,22.8294,21117,0.0,1.0
2025-02-20,22.84,22.84,22.7802,22.829,179082,22.84,22.84,22.7802,22.829,179082,0.0,1.0
2025-02-21,22.77,22.82,22.7548,22.8086,15296,22.77,22.82,22.7548,22.8086,15296,0.0,1.0
2025-02-24,22.77,22.81,22.7581,22.8,18922,22.77,22.81,22.7581,22.8,18922,0.0,1.0
2025-02-25,22.7,22.75,22.69,22.73,23225,22.7,22.75,22.69,22.73,23225,0.0,1.0
2025-02-26,22.7325,22.78,22.72,22.72,15277,22.7325,22.78,22.72,22.72,15277,0.0,1.0
2025-02-27,22.67,22.76,22.65,22.72,8428,22.67,22.76,22.65,22.72,8428,0.0,1.0
2025-02-28,22.73,22.73,22.6432,22.69,11386,22.73,22.73,22.6432,22.69,11386,0.0,1.0
2025-03-03,22.63,22.75,22.595,22.735,11507,22.63,22.75,22.595,22.735,11507,0.0,1.0
2025-03-04,22.59,22.675,22.52,22.6,17945,22.59,22.675,22.52,22.6,17945,0.0,1.0
2025-03-05,22.6586,22.67,22.54,22.5758,27380,22.6586,22.67,22.54,22.5758,27380,0.0,1.0
2025-03-06,22.5055,22.59,22.46,22.59,26965,22.5055,22.59,22.46,22.59,26965,0.0,1.0
2025-03-07,22.59,22.6,22.43,22.48,57225,22.59,22.6,22.43,22.48,57225,0.0,1.0
2025-03-10,22.321,22.46,22.26,22.455,28604,22.321,22.46,22.26,22.455,28604,0.0,1.0
2025-03-11,22.2728,22.38,22.1708,22.29,42481,22.2728,22.38,22.1708,22.29,42481,0.0,1.0
2025-03-12,22.33,22.39,22.25,22.33,27215,22.33,22.39,22.25,22.33,27215,0.0,1.0
2025-03-13,22.19,22.34,22.1862,22.32,46893,22.19,22.34,22.1862,22.32,46893,0.0,1.0
2025-03-14,22.47,22.4747,22.28,22.28,10791,22.47,22.4747,22.28,22.28,10791,0.0,1.0
2025-03-17,22.59,22.6,22.4916,22.5202,17804,22.59,22.6,22.4916,22.5202,17804,0.0,1.0
2025-03-18,22.44,22.5,22.42,22.5,36725,22.44,22.5,22.42,22.5,36725,0.0,1.0
2025-03-19,22.572,22.62,22.5,22.51,14481,22.572,22.62,22.5,22.51,14481,0.0,1.0
2025-03-20,22.5604,22.63,22.525,22.54,90373,22.5604,22.63,22.525,22.54,90373,0.0,1.0
2025-03-21,22.575,22.58,22.48,22.485,11732,22.575,22.58,22.48,22.485,11732,0.0,1.0
2025-03-24,22.7389,22.75,22.71,22.71,5370,22.7389,22.75,22.71,22.71,5370,0.0,1.0
2025-03-25,22.7675,22.78,22.75,22.755,14011,22.7675,22.78,22.75,22.755,14011,0.0,1.0
2025-03-26,22.71,22.7499,22.64,22.749,9669,22.71,22.7499,22.64,22.749,9669,0.0,1.0
2025-03-27,22.57,22.67,22.55,22.56,22100,22.57,22.67,22.55,22.56,22100,0.0,1.0
2025-03-28,22.39,22.51,22.3839,22.51,6591,22.39,22.51,22.3839,22.51,6591,0.0,1.0
2025-03-31,22.4469,22.4469,22.25,22.25,13672,22.4469,22.4469,22.25,22.25,13672,0.0,1.0
2025-04-01,22.4933,22.52,22.395,22.42,3966,22.4933,22.52,22.395,22.42,3966,0.0,1.0
2025-04-02,22.545,22.59,22.46,22.46,9530,22.545,22.59,22.46,22.46,9530,0.0,1.0
2025-04-03,22.02,22.1638,21.985,22.1613,39393,22.02,22.1638,21.985,22.1613,39393,0.0,1.0
2025-04-04,21.18,21.62,21.18,21.6,28577,21.18,21.62,21.18,21.6,28577,0.0,1.0
2025-04-07,21.16,22.31,20.74,20.79,39151,21.16,22.31,20.74,20.79,39151,0.0,1.0
2025-04-08,21.02,21.6701,20.9,21.58,55803,21.02,21.6701,20.9,21.58,55803,0.0,1.0
2025-04-09,22.045,22.07,20.9507,20.98,14160,22.045,22.07,20.9507,20.98,14160,0.0,1.0
2025-04-10,21.6312,21.86,21.377,21.86,14255,21.6312,21.86,21.377,21.86,14255,0.0,1.0
2025-04-11,21.84,21.8737,21.505,21.5602,111947,21.84,21.8737,21.505,21.5602,111947,0.0,1.0
2025-04-14,22.04,22.0829,21.91,22.06,8823,22.04,22.0829,21.91,22.06,8823,0.0,1.0
2025-04-15,21.9952,22.0799,21.97,22.0,9348,21.9952,22.0799,21.97,22.0,9348,0.0,1.0
2025-04-16,21.68,21.8747,21.58,21.8,10512,21.68,21.8747,21.58,21.8,10512,0.0,1.0
2025-04-17,21.71,21.81,21.68,21.7,14586,21.71,21.81,21.68,21.7,14586,0.0,1.0
2025-04-21,21.48,21.66,21.32,21.66,18400,21.48,21.66,21.32,21.66,18400,0.0,1.0
2025-04-22,21.7481,21.78,21.55,21.58,10682,21.7481,21.78,21.55,21.58,10682,0.0,1.0
2025-04-23,21.9568,22.08,21.88,22.07,5582,21.9568,22.08,21.88,22.07,5582,0.0,1.0
2025-04-24,22.1706,22.1706,21.93,21.93,10481,22.1706,22.1706,21.93,21.93,10481,0.0,1.0
2025-04-25,22.2709,22.2772,22.16,22.165,10371,22.2709,22.2772,22.16,22.165,10371,0.0,1.0
2025-04-28,22.27,22.33,22.15,22.26,15637,22.27,22.33,22.15,22.26,15637,0.0,1.0
2025-04-29,22.3698,22.3698,22.22,22.22,15451,22.3698,22.3698,22.22,22.22,15451,0.0,1.0
2025-04-30,22.391,22.391,22.116,22.2,3978,22.391,22.391,22.116,22.2,3978,0.0,1.0
2025-05-01,22.46,22.53,22.46,22.52,8553,22.46,22.53,22.46,22.52,8553,0.0,1.0
2025-05-02,22.61,22.622,22.55,22.55,7965,22.61,22.622,22.55,22.55,7965,0.0,1.0
2025-05-05,22.543,22.61,22.49,22.57,20827,22.543,22.61,22.49,22.57,20827,0.0,1.0
2025-05-06,22.4693,22.53,22.465,22.465,10818,22.4693,22.53,22.465,22.465,10818,0.0,1.0
2025-05-07,22.54,22.56,22.4199,22.505,22961,22.54,22.56,22.4199,22.505,22961,0.0,1.0
2025-05-08,22.5784,22.665316,22.525,22.54,14282,22.5784,22.665316,22.525,22.54,14282,0.0,1.0
2025-05-09,22.5884,22.65,22.55,22.61,22796,22.5884,22.65,22.55,22.61,22796,0.0,1.0
2025-05-12,22.9216,22.93,22.83,22.83,11664,22.9216,22.93,22.83,22.83,11664,0.0,1.0
2025-05-13,23.0106,23.06,22.9813,23.04,13552,23.0106,23.06,22.9813,23.04,13552,0.0,1.0
2025-05-14,23.0196,23.04,22.9901,23.03,9521,23.0196,23.04,22.9901,23.03,9521,0.0,1.0
2025-05-15,23.07,23.08,22.99,22.99,7487,23.07,23.08,22.99,22.99,7487,0.0,1.0
2025-05-16,23.15,23.15,23.04,23.12,14079,23.15,23.15,23.04,23.12,14079,0.0,1.0
2025-05-19,23.14,23.14,23.07,23.1,12838,23.14,23.14,23.07,23.1,12838,0.0,1.0
2025-05-20,23.13,23.13,22.9801,23.08,16054,23.13,23.13,22.9801,23.08,16054,0.0,1.0
2025-05-21,22.98,23.11,22.924,23.067,13705,22.98,23.11,22.924,23.067,13705,0.0,1.0
2025-05-22,22.9524,23.0,22.9335,22.9335,18051,22.9524,23.0,22.9335,22.9335,18051,0.0,1.0
2025-05-23,22.8795,22.95,22.82,22.8668,207347,22.8795,22.95,22.82,22.8668,207347,0.0,1.0
2025-05-27,23.08,23.1,23.03,23.05,7080,23.08,23.1,23.03,23.05,7080,0.0,1.0
2025-05-28,23.0488,23.11,23.0488,23.09,16522,23.0488,23.11,23.0488,23.09,16522,0.0,1.0
2025-05-29,23.0825,23.0825,23.05,23.0501,2440,23.0825,23.0825,23.05,23.0501,2440,0.0,1.0
2025-05-30,23.1057,23.1057,23.06,23.099,6009,23.1057,23.1057,23.06,23.099,6009,0.0,1.0
2025-06-02,23.17,23.17,23.06,23.1,6122,23.17,23.17,23.06,23.1,6122,0.0,1.0
2025-06-03,23.2,23.23,23.155,23.155,11229,23.2,23.23,23.155,23.155,11229,0.0,1.0
2025-06-04,23.1994,23.2445,23.1913,23.21,10164,23.1994,23.2445,23.1913,23.21,10164,0.0,1.0
2025-06-05,23.19,23.25,23.165,23.21,19293,23.19,23.25,23.165,23.21,19293,0.0,1.0
2025-06-06,23.255,23.2893,23.2145,23.22,10678,23.255,23.2893,23.2145,23.22,10678,0.0,1.0
2025-06-09,23.2672,23.31,23.25,23.2999,8635,23.2672,23.31,23.25,23.2999,8635,0.0,1.0
2025-06-10,23.3139,23.3423,23.2701,23.31,174817,23.3139,23.3423,23.2701,23.31,174817,0.0,1.0
2025-06-11,23.3198,23.36,23.26,23.346,10437,23.3198,23.36,23.26,23.346,10437,0.0,1.0
2025-06-12,23.3206,23.34,23.2905,23.313,4998,23.3206,23.34,23.2905,23.313,4998,0.0,1.0
2025-06-13,23.25,23.32,23.239,23.2701,8164,23.25,23.32,23.239,23.2701,8164,0.0,1.0
2025-06-16,23.3228,23.3499,23.3031,23.32,16401,23.3228,23.3499,23.3031,23.32,16401,0.0,1.0
2025-06-17,23.2521,23.32,23.24,23.28,62783,23.2521,23.32,23.24,23.28,62783,0.0,1.0
2025-06-18,23.2742,23.34,23.26,23.3135,8064,23.2742,23.34,23.26,23.3135,8064,0.0,1.0
2025-06-20,23.2656,23.304,23.2276,23.2834,9857,23.2656,23.304,23.2276,23.2834,9857,0.0,1.0
2025-06-23,23.3579,23.36,23.24,23.315,4758,23.3579,23.36,23.24,23.315,4758,0.0,1.0
2025-06-24,23.4599,23.5,23.42,23.42,8013,23.4599,23.5,23.42,23.42,8013,0.0,1.0
2025-06-25,23.5,23.5299,23.4201,23.46,31294,23.5,23.5299,23.4201,23.46,31294,0.0,1.0
2025-06-26,23.4999,23.53,23.4503,23.485,7785,23.4999,23.53,23.4503,23.485,7785,0.0,1.0
2025-06-27,23.54,23.57,23.43,23.48,37669,23.54,23.57,23.43,23.48,37669,0.0,1.0
2025-06-30,23.5599,23.5899,23.5101,23.5488,19064,23.5599,23.5899,23.5101,23.5488,19064,0.0,1.0
2025-07-01,23.5696,23.61,23.53,23.56,8716,23.5696,23.61,23.53,23.56,8716,0.0,1.0
2025-07-02,23.5903,23.62,23.53,23.59,50071,23.5903,23.62,23.53,23.59,50071,0.0,1.0
2025-07-03,23.62,23.67,23.58,23.58,7399,23.62,23.67,23.58,23.58,7399,0.0,1.0
2025-07-07,23.57,23.64,23.55,23.55,10828,23.57,23.64,23.55,23.55,10828,0.0,1.0
2025-07-08,23.62,23.6392,23.5691,23.62,19141,23.62,23.6392,23.5691,23.62,19141,0.0,1.0
2025-07-09,23.6775,23.68,23.6,23.6,18944,23.6775,23.68,23.6,23.6,18944,0.0,1.0
2025-07-10,23.68,23.6945,23.66,23.69,20486,23.68,23.6945,23.66,23.69,20486,0.0,1.0
2025-07-11,23.65,23.6899,23.61,23.65,7659,23.65,23.6899,23.61,23.65,7659,0.0,1.0
2025-07-14,23.6551,23.68,23.62,23.62,8091,23.6551,23.68,23.62,23.62,8091,0.0,1.0
2025-07-15,23.6291,23.72,23.6291,23.7,29930,23.6291,23.72,23.6291,23.7,29930,0.0,1.0
2025-07-16,23.66,23.67,23.5801,23.64,34340,23.66,23.67,23.5801,23.64,34340,0.0,1.0
2025-07-17,23.6753,23.7,23.63,23.69,9399,23.6753,23.7,23.63,23.69,9399,0.0,1.0
2025-07-18,23.6803,23.71,23.6577,23.71,16583,23.6803,23.71,23.6577,23.71,16583,0.0,1.0
2025-07-21,23.6911,23.73,23.68,23.72,11399,23.6911,23.73,23.68,23.72,11399,0.0,1.0
2025-07-22,23.715,23.74,23.6701,23.71,38798,23.715,23.74,23.6701,23.71,38798,0.0,1.0
2025-07-23,23.765,23.78,23.73,23.7435,15904,23.765,23.78,23.73,23.7435,15904,0.0,1.0
2025-07-24,23.7831,23.8,23.7557,23.78,14534,23.7831,23.8,23.7557,23.78,14534,0.0,1.0
2025-07-25,23.7871,23.82,23.75,23.75,15505,23.7871,23.82,23.75,23.75,15505,0.0,1.0
2025-07-28,23.7951,23.81,23.78,23.81,8852,23.7951,23.81,23.78,23.81,8852,0.0,1.0
2025-07-29,23.7861,23.8466,23.78,23.79,34043,23.7861,23.8466,23.78,23.79,34043,0.0,1.0
2025-07-30,23.7742,23.82,23.7634,23.78,15730,23.7742,23.82,23.7634,23.78,15730,0.0,1.0
2025-07-31,23.78,23.85,23.77,23.85,127609,23.78,23.85,23.77,23.85,127609,0.0,1.0
2025-08-01,23.7,23.71,23.6544,23.71,17110,23.7,23.71,23.6544,23.71,17110,0.0,1.0
2025-08-04,23.81,23.81,23.775,23.775,46860,23.81,23.81,23.775,23.775,46860,0.0,1.0
2025-08-05,23.78,23.82,23.77,23.82,21816,23.78,23.82,23.77,23.82,21816,0.0,1.0
2025-08-06,23.83,23.83,23.78,23.8,20809,23.83,23.83,23.78,23.8,20809,0.0,1.0
2025-08-07,23.82,23.85,23.8001,23.85,15171,23.82,23.85,23.8001,23.85,15171,0.0,1.0
2025-08-08,23.84,23.87,23.84,23.8599,12765,23.84,23.87,23.84,23.8599,12765,0.0,1.0
2025-08-11,23.8593,23.88,23.8593,23.86,9226,23.8593,23.88,23.8593,23.86,9226,0.0,1.0
2025-08-12,23.9068,23.92,23.875,23.875,27071,23.9068,23.92,23.875,23.875,27071,0.0,1.0
2025-08-13,23.94,23.94,23.915,23.93,13505,23.94,23.94,23.915,23.93,13505,0.0,1.0
2025-08-14,23.937,23.94,23.8928,23.92,7067,23.937,23.94,23.8928,23.92,7067,0.0,1.0
2025-08-15,23.9223,23.94,23.92,23.9301,8050,23.9223,23.94,23.92,23.9301,8050,0.0,1.0
2025-08-18,23.933,23.95,23.91,23.94,11911,23.933,23.95,23.91,23.94,11911,0.0,1.0
2025-08-19,23.91,23.92,23.9,23.92,8354,23.91,23.92,23.9,23.92,8354,0.0,1.0
2025-08-20,23.9054,23.9054,23.872199,23.872199,6267,23.9054,23.9054,23.872199,23.872199,6267,0.0,1.0
2025-08-21,23.885,23.8999,23.87,23.8703,16751,23.885,23.8999,23.87,23.8703,16751,0.0,1.0
2025-08-22,23.975,23.99,23.9138,23.9138,7525,23.975,23.99,23.9138,23.9138,7525,0.0,1.0
2025-08-25,23.96,23.99,23.93,23.94,19633,23.96,23.99,23.93,23.94,19633,0.0,1.0
2025-08-26,23.985,23.99,23.95,23.97,12540,23.985,23.99,23.95,23.97,12540,0.0,1.0
2025-08-27,23.995,24.02,23.965,24.02,15654,23.995,24.02,23.965,24.02,15654,0.0,1.0
2025-08-28,23.985,24.01,23.96,23.96,13093,23.985,24.01,23.96,23.96,13093,0.0,1.0
2025-08-29,23.985,23.99,23.96,23.97,4525,23.985,23.99,23.96,23.97,4525,0.0,1.0
2025-09-02,23.97,23.97,23.9,23.94,9853,23.97,23.97,23.9,23.94,9853,0.0,1.0
2025-09-03,23.9775,23.98,23.95,23.95,16910,23.9775,23.98,23.95,23.95,16910,0.0,1.0
2025-09-04,24.01,24.0201,24.0,24.0,16428,24.01,24.0201,24.0,24.0,16428,0.0,1.0
2025-09-05,24.0372,24.0399,24.0,24.0399,14202,24.0372,24.0399,24.0,24.0399,14202,0.0,1.0
2025-09-08,24.055,24.06,24.0501,24.06,6700,24.055,24.06,24.0501,24.06,6700,0.0,1.0
2025-09-09,24.0564,24.09,24.0406,24.09,20204,24.0564,24.09,24.0406,24.09,20204,0.0,1.0
2025-09-10,24.063,24.08,24.06,24.0767,13670,24.063,24.08,24.06,24.0767,13670,0.0,1.0
2025-09-11,24.07,24.15,24.07,24.15,15869,24.07,24.15,24.07,24.15,15869,0.0,1.0
2025-09-12,24.085,24.1099,24.08,24.08,14663,24.085,24.1099,24.08,24.08,14663,0.0,1.0
2025-09-15,24.0951,24.11,24.08,24.08,5551,24.0951,24.11,24.08,24.08,5551,0.0,1.0
2025-09-16,24.0908,24.1,24.08,24.08,8163,24.0908,24.1,24.08,24.08,8163,0.0,1.0
2025-09-17,24.1,24.12,24.082,24.0972,27607,24.1,24.12,24.082,24.0972,27607,0.0,1.0
2025-09-18,24.11,24.14,24.11,24.14,26176,24.11,24.14,24.11,24.14,26176,0.0,1.0
2025-09-19,24.1413,24.169,24.11,24.169,17026,24.1413,24.169,24.11,24.169,17026,0.0,1.0
2025-09-22,24.1537,24.17,24.09,24.09,35701,24.1537,24.17,24.09,24.09,35701,0.0,1.0
2025-09-23,24.12,24.16,24.08,24.16,47656,24.12,24.16,24.08,24.16,47656,0.0,1.0
2025-09-24,24.12,24.1362,24.0997,24.1362,20393,24.12,24.1362,24.0997,24.1362,20393,0.0,1.0
2025-09-25,24.088,24.1,24.0738,24.08,10025,24.088,24.1,24.0738,24.08,10025,0.0,1.0
2025-09-26,24.13,24.135,24.09,24.11,12852,24.13,24.135,24.09,24.11,12852,0.0,1.0
2025-09-29,24.12,24.15,24.12,24.14,25468,24.12,24.15,24.12,24.14,25468,0.0,1.0
2025-09-30,24.155,24.16,24.12,24.12,16175,24.155,24.16,24.12,24.12,16175,0.0,1.0
2025-10-01,24.1685,24.17,24.1562,24.16,6086,24.1685,24.17,24.1562,24.16,6086,0.0,1.0
2025-10-02,24.17,24.175,24.15,24.17,23629,24.17,24.175,24.15,24.17,23629,0.0,1.0
2025-10-03,24.155,24.1794,24.15,24.1794,19545,24.155,24.1794,24.15,24.1794,19545,0.0,1.0
2025-10-06,24.1652,24.17,24.1635,24.1687,9902,24.1652,24.17,24.1635,24.1687,9902,0.0,1.0
2025-10-07,24.1545,24.2,24.135,24.2,12482,24.1545,24.2,24.135,24.2,12482,0.0,1.0
2025-10-08,24.185,24.19,24.165,24.1724,16379,24.185,24.19,24.165,24.1724,16379,0.0,1.0
2025-10-09,24.17,24.18,24.15,24.18,5494,24.17,24.18,24.15,24.18,5494,0.0,1.0
2025-10-10,24.0473,24.19,24.0473,24.19,16351,24.0473,24.19,24.0473,24.19,16351,0.0,1.0
2025-10-13,24.1441,24.15,24.115,24.14,13880,24.1441,24.15,24.115,24.14,13880,0.0,1.0
2025-10-14,24.115,24.1483,24.06,24.065,8444,24.115,24.1483,24.06,24.065,8444,0.0,1.0
2025-10-15,24.1244,24.1722,24.09,24.16,37624,24.1244,24.1722,24.09,24.16,37624,0.0,1.0
2025-10-16,24.0701,24.1699,24.05,24.1574,18761,24.0701,24.1699,24.05,24.1574,18761,0.0,1.0
2025-10-17,24.13,24.15,24.09,24.1044,11289,24.13,24.15,24.09,24.1044,11289,0.0,1.0
2025-10-20,24.2143,24.23,24.2,24.23,6488,24.2143,24.23,24.2,24.23,6488,0.0,1.0
2025-10-21,24.2153,24.26,24.21,24.26,8804,24.2153,24.26,24.21,24.26,8804,0.0,1.0
2025-10-22,24.197,24.27,24.1502,24.27,7797,24.197,24.27,24.1502,24.27,7797,0.0,1.0
2025-10-23,24.22,24.2447,24.2,24.21,11510,24.22,24.2447,24.2,24.21,11510,0.0,1.0
2025-10-24,24.2638,24.29,24.2638,24.2895,7419,24.2638,24.29,24.2638,24.2895,7419,0.0,1.0
2025-10-27,24.29,24.31,24.28,24.28,11930,24.29,24.31,24.28,24.28,11930,0.0,1.0
2025-10-28,24.285,24.31,24.28,24.31,6558,24.285,24.31,24.28,24.31,6558,0.0,1.0
2025-10-29,24.2741,24.35,24.27,24.35,17306,24.2741,24.35,24.27,24.35,17306,0.0,1.0
2025-10-30,24.27,24.31,24.265,24.31,109103,24.27,24.31,24.265,24.31,109103,0.0,1.0
2025-10-31,24.276,24.3098,24.27,24.29,17721,24.276,24.3098,24.27,24.29,17721,0.0,1.0
2025-11-03,24.2835,24.3,24.2601,24.27,7884,24.2835,24.3,24.2601,24.27,7884,0.0,1.0
2025-11-04,24.22,24.27,24.19,24.19,27473,24.22,24.27,24.19,24.19,27473,0.0,1.0
2025-11-05,24.2785,24.31,24.265,24.28,30820,24.2785,24.31,24.265,24.28,30820,0.0,1.0
2025-11-06,24.25,24.26,24.2284,24.24,12727,24.25,24.26,24.2284,24.24,12727,0.0,1.0
2025-11-07,24.248,24.25,24.18,24.2,9508,24.248,24.25,24.18,24.2,9508,0.0,1.0
2025-11-10,24.32,24.32,24.235,24.235,11827,24.32,24.32,24.235,24.235,11827,0.0,1.0
2025-11-11,24.34,24.34,24.307,24.307,6060,24.34,24.34,24.307,24.307,6060,0.0,1.0
2025-11-12,24.335,24.34,24.325,24.3399,15850,24.335,24.34,24.325,24.3399,15850,0.0,1.0
2025-11-13,24.27,24.3,24.2424,24.3,11223,24.27,24.3,24.2424,24.3,11223,0.0,1.0
2025-11-14,24.2834,24.305,24.2189,24.2189,8828,24.2834,24.305,24.2189,24.2189,8828,0.0,1.0
2025-11-17,24.24,24.285,24.2001,24.2452,10160,24.24,24.285,24.2001,24.2452,10160,0.0,1.0
2025-11-18,24.19,24.22,24.16,24.18,18290,24.19,24.22,24.16,24.18,18290,0.0,1.0
2025-11-19,24.2093,24.245,24.1801,24.24,6645,24.2093,24.245,24.1801,24.24,6645,0.0,1.0
2025-11-20,24.14,24.3158,24.118,24.31,15035,24.14,24.3158,24.118,24.31,15035,0.0,1.0
2025-11-21,24.2105,24.23,24.14,24.17,13171,24.2105,24.23,24.14,24.17,13171,0.0,1.0
2025-11-24,24.3191,24.32,24.22,24.22,13486,24.3191,24.32,24.22,24.22,13486,0.0,1.0
2025-11-25,24.37,24.37,24.295,24.32,10117,24.37,24.37,24.295,24.32,10117,0.0,1.0
2025-11-26,24.41,24.41,24.35,24.35,28212,24.41,24.41,24.35,24.35,28212,0.0,1.0