date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-01,25.1766,25.229,25.07,25.2,404471,25.1766,25.229,25.07,25.2,404471,0.0,1.0
2021-04-05,25.18,25.23,25.15,25.15,32077,25.18,25.23,25.15,25.15,32077,0.0,1.0
2021-04-06,25.3106,25.32,25.13,25.27,21469,25.3106,25.32,25.13,25.27,21469,0.0,1.0
2021-04-07,25.0996,25.24,25.06,25.24,37806,25.0996,25.24,25.06,25.24,37806,0.0,1.0
2021-04-08,25.23,25.28,25.165,25.25,9681,25.23,25.28,25.165,25.25,9681,0.0,1.0
2021-04-09,25.08,25.15,25.01,25.15,40347,25.08,25.15,25.01,25.15,40347,0.0,1.0
2021-04-12,25.025,25.08,24.96,25.08,76803,25.025,25.08,24.96,25.08,76803,0.0,1.0
2021-04-13,25.1,25.1,25.05,25.09,53583,25.1,25.1,25.05,25.09,53583,0.0,1.0
2021-04-14,25.1395,25.24,25.13,25.24,6834,25.1395,25.24,25.13,25.24,6834,0.0,1.0
2021-04-15,25.245,25.29,25.205,25.21,6627,25.245,25.29,25.205,25.21,6627,0.0,1.0
2021-04-16,25.2722,25.3584,25.24,25.24,13035,25.2722,25.3584,25.24,25.24,13035,0.0,1.0
2021-04-19,25.25,25.34,25.23,25.34,1444,25.25,25.34,25.23,25.34,1444,0.0,1.0
2021-04-20,25.2004,25.205,25.1413,25.205,10702,25.2004,25.205,25.1413,25.205,10702,0.0,1.0
2021-04-21,25.225,25.26,25.092,25.13,5480,25.225,25.26,25.092,25.13,5480,0.0,1.0
2021-04-22,25.21,25.28,25.1621,25.28,1600,25.21,25.28,25.1621,25.28,1600,0.0,1.0
2021-04-23,25.3134,25.38,25.2767,25.37,10221,25.3134,25.38,25.2767,25.37,10221,0.0,1.0
2021-04-26,25.41,25.41,25.295,25.35,11314,25.41,25.41,25.295,25.35,11314,0.0,1.0
2021-04-27,25.3419,25.44,25.2904,25.44,8180,25.3419,25.44,25.2904,25.44,8180,0.0,1.0
2021-04-28,25.47,25.52,25.38,25.38,40663,25.47,25.52,25.38,25.38,40663,0.0,1.0
2021-04-29,25.4251,25.48,25.3,25.46,64305,25.4251,25.48,25.3,25.46,64305,0.0,1.0
2021-04-30,25.24,25.3386,25.2081,25.3386,24914,25.24,25.3386,25.2081,25.3386,24914,0.0,1.0
2021-05-03,25.1686,25.27,25.1519,25.27,51945,25.1686,25.27,25.1519,25.27,51945,0.0,1.0
2021-05-04,25.0874,25.1,25.01,25.1,7797,25.0874,25.1,25.01,25.1,7797,0.0,1.0
2021-05-05,25.145,25.22,25.145,25.19,1790,25.145,25.22,25.145,25.19,1790,0.0,1.0
2021-05-06,25.2355,25.268,25.1642,25.25,4307,25.2355,25.268,25.1642,25.25,4307,0.0,1.0
2021-05-07,25.4,25.4299,25.3135,25.4299,3575,25.4,25.4299,25.3135,25.4299,3575,0.0,1.0
2021-05-10,25.21,25.22,25.176,25.21,6750,25.21,25.22,25.176,25.21,6750,0.0,1.0
2021-05-11,25.1633,25.19,25.0,25.18,14180,25.1633,25.19,25.0,25.18,14180,0.0,1.0
2021-05-12,24.8155,24.96,24.81,24.96,4966,24.8155,24.96,24.81,24.96,4966,0.0,1.0
2021-05-13,24.8022,24.925,24.78,24.92,9209,24.8022,24.925,24.78,24.92,9209,0.0,1.0
2021-05-14,25.0149,25.08,24.98,25.04,21870,25.0149,25.08,24.98,25.04,21870,0.0,1.0
2021-05-17,25.035,25.068,24.975,25.0,9888,25.035,25.068,24.975,25.0,9888,0.0,1.0
2021-05-18,25.24,25.2782,25.2,25.2,9159,25.24,25.2782,25.2,25.2,9159,0.0,1.0
2021-05-19,25.1583,25.22,25.075,25.08,10920,25.1583,25.22,25.075,25.08,10920,0.0,1.0
2021-05-20,25.225,25.28,25.1741,25.28,14633,25.225,25.28,25.1741,25.28,14633,0.0,1.0
2021-05-21,25.0627,25.22,25.0627,25.22,6387,25.0627,25.22,25.0627,25.22,6387,0.0,1.0
2021-05-24,25.18,25.2684,25.1113,25.21,8977,25.18,25.2684,25.1113,25.21,8977,0.0,1.0
2021-05-25,25.2794,25.4,25.2794,25.4,4856,25.2794,25.4,25.2794,25.4,4856,0.0,1.0
2021-05-26,25.4288,25.435,25.3501,25.4,11349,25.4288,25.435,25.3501,25.4,11349,0.0,1.0
2021-05-27,25.4549,25.4549,25.28,25.4,7672,25.4549,25.4549,25.28,25.4,7672,0.0,1.0
2021-05-28,25.5495,25.55,25.48,25.49,6810,25.5495,25.55,25.48,25.49,6810,0.0,1.0
2021-06-01,25.7259,25.85,25.67,25.85,4793,25.7259,25.85,25.67,25.85,4793,0.0,1.0
2021-06-02,25.7602,25.7602,25.72,25.74,5838,25.7602,25.7602,25.72,25.74,5838,0.0,1.0
2021-06-03,25.605,25.74,25.53,25.74,8936,25.605,25.74,25.53,25.74,8936,0.0,1.0
2021-06-04,25.735,25.76,25.65,25.7,3625,25.735,25.76,25.65,25.7,3625,0.0,1.0
2021-06-07,25.645,25.65,25.645,25.65,667,25.645,25.65,25.645,25.65,667,0.0,1.0
2021-06-08,25.62,25.6599,25.5701,25.63,4775,25.62,25.6599,25.5701,25.63,4775,0.0,1.0
2021-06-09,25.595,25.648,25.5897,25.5897,9228,25.595,25.648,25.5897,25.5897,9228,0.0,1.0
2021-06-10,25.68,25.68,25.6678,25.6678,250,25.68,25.68,25.6678,25.6678,250,0.0,1.0
2021-06-11,25.6302,25.76,25.615,25.76,4277,25.6302,25.76,25.615,25.76,4277,0.0,1.0
2021-06-14,25.7201,25.75,25.6836,25.7,18797,25.7201,25.75,25.6836,25.7,18797,0.0,1.0
2021-06-15,25.6298,25.69,25.6,25.69,24309,25.6298,25.69,25.6,25.69,24309,0.0,1.0
2021-06-16,25.456,25.64,25.425,25.6169,20749,25.456,25.64,25.425,25.6169,20749,0.0,1.0
2021-06-17,25.5,25.5785,25.45,25.475,9051,25.5,25.5785,25.45,25.475,9051,0.0,1.0
2021-06-18,25.4453,25.57,25.41,25.57,885,25.4453,25.57,25.41,25.57,885,0.0,1.0
2021-06-21,25.495,25.519,25.3201,25.41,22262,25.495,25.519,25.3201,25.41,22262,0.0,1.0
2021-06-22,25.44,25.49,25.44,25.48,418,25.44,25.49,25.44,25.48,418,0.0,1.0
2021-06-23,25.525,25.64,25.4614,25.61,10817,25.525,25.64,25.4614,25.61,10817,0.0,1.0
2021-06-24,25.633,25.633,25.61,25.61,1915,25.633,25.633,25.61,25.61,1915,0.0,1.0
2021-06-25,25.7601,25.7601,25.62,25.621,4619,25.7601,25.7601,25.62,25.621,4619,0.0,1.0
2021-06-28,25.7208,25.78,25.64,25.72,3901,25.7208,25.78,25.64,25.72,3901,0.0,1.0
2021-06-29,25.7251,25.759,25.53,25.55,8481,25.7251,25.759,25.53,25.55,8481,0.0,1.0
2021-06-30,25.6409,25.6409,25.55,25.55,118780,25.6409,25.6409,25.55,25.55,118780,0.0,1.0
2021-07-01,25.585,25.605,25.54,25.605,1379,25.585,25.605,25.54,25.605,1379,0.0,1.0
2021-07-02,25.562,25.562,25.42,25.43,2604,25.562,25.562,25.42,25.43,2604,0.0,1.0
2021-07-06,25.35,25.35,25.27,25.271,1325,25.35,25.35,25.27,25.271,1325,0.0,1.0
2021-07-07,25.37,25.37,25.33,25.33,251,25.37,25.37,25.33,25.33,251,0.0,1.0
2021-07-08,25.06,25.14,25.06,25.14,588,25.06,25.14,25.06,25.14,588,0.0,1.0
2021-07-09,25.3058,25.3499,25.3058,25.3499,360,25.3058,25.3499,25.3058,25.3499,360,0.0,1.0
2021-07-12,25.2612,25.2612,25.24,25.2414,777,25.2612,25.2612,25.24,25.2414,777,0.0,1.0
2021-07-13,25.3352,25.45,25.3352,25.41,15035,25.3352,25.45,25.3352,25.41,15035,0.0,1.0
2021-07-14,25.395,25.5183,25.395,25.5183,801,25.395,25.5183,25.395,25.5183,801,0.0,1.0
2021-07-15,25.415,25.415,25.415,25.415,801,25.415,25.415,25.415,25.415,801,0.0,1.0
2021-07-16,25.3128,25.395,25.3128,25.365,2209,25.3128,25.395,25.3128,25.365,2209,0.0,1.0
2021-07-19,25.0649,25.079,24.97,25.01,9700,25.0649,25.079,24.97,25.01,9700,0.0,1.0
2021-07-20,25.1778,25.1778,25.1778,25.1778,4,25.1778,25.1778,25.1778,25.1778,4,0.0,1.0
2021-07-21,25.3007,25.3007,25.27,25.2799,7136,25.3007,25.3007,25.27,25.2799,7136,0.0,1.0
2021-07-22,25.3041,25.39,25.21,25.39,1107,25.3041,25.39,25.21,25.39,1107,0.0,1.0
2021-07-23,25.0859,25.25,24.9916,25.25,1525,25.0859,25.25,24.9916,25.25,1525,0.0,1.0
2021-07-26,24.75,24.95,24.74,24.95,2853,24.75,24.95,24.74,24.95,2853,0.0,1.0
2021-07-27,24.5479,24.6077,24.4415,24.46,3300,24.5479,24.6077,24.4415,24.46,3300,0.0,1.0
2021-07-28,24.975,24.975,24.8304,24.88,3394,24.975,24.975,24.8304,24.88,3394,0.0,1.0
2021-07-29,25.02,25.06,24.98,25.0499,1636,25.02,25.06,24.98,25.0499,1636,0.0,1.0
2021-07-30,24.8551,24.96,24.835,24.96,7019,24.8551,24.96,24.835,24.96,7019,0.0,1.0
2021-08-02,25.01,25.0599,24.99,25.0505,3387,25.01,25.0599,24.99,25.0505,3387,0.0,1.0
2021-08-03,25.0199,25.0199,24.8901,24.99,2133,25.0199,25.0199,24.8901,24.99,2133,0.0,1.0
2021-08-04,25.0948,25.23,25.0264,25.23,3771,25.0948,25.23,25.0264,25.23,3771,0.0,1.0
2021-08-05,25.075,25.15,25.075,25.125,2778,25.075,25.15,25.075,25.125,2778,0.0,1.0
2021-08-06,24.9713,24.9713,24.89,24.89,265417,24.9713,24.9713,24.89,24.89,265417,0.0,1.0
2021-08-09,25.022,25.1,25.022,25.1,213,25.022,25.1,25.022,25.1,213,0.0,1.0
2021-08-10,25.075,25.0999,25.07,25.075,3288,25.075,25.0999,25.07,25.075,3288,0.0,1.0
2021-08-11,25.0599,25.12,25.0599,25.08,941,25.0599,25.12,25.0599,25.08,941,0.0,1.0
2021-08-12,24.9541,24.96,24.9241,24.96,3410,24.9541,24.96,24.9241,24.96,3410,0.0,1.0
2021-08-13,24.96,24.96,24.8909,24.8909,704,24.96,24.96,24.8909,24.8909,704,0.0,1.0
2021-08-16,24.8212,24.91,24.815,24.91,5362,24.8212,24.91,24.815,24.91,5362,0.0,1.0
2021-08-17,24.585,24.6,24.55,24.6,744,24.585,24.6,24.55,24.6,744,0.0,1.0
2021-08-18,24.6189,24.68,24.6189,24.66,700,24.6189,24.68,24.6189,24.66,700,0.0,1.0
2021-08-19,24.425,24.43,24.36,24.36,2697,24.425,24.43,24.36,24.36,2697,0.0,1.0
2021-08-20,24.3824,24.4284,24.29,24.29,10411,24.3824,24.4284,24.29,24.29,10411,0.0,1.0
2021-08-23,24.6137,24.6137,24.49,24.51,2821,24.6137,24.6137,24.49,24.51,2821,0.0,1.0
2021-08-24,24.84,24.8886,24.79,24.81,1636,24.84,24.8886,24.79,24.81,1636,0.0,1.0
2021-08-25,24.895,24.895,24.84,24.88,2400,24.895,24.895,24.84,24.88,2400,0.0,1.0
2021-08-26,24.7251,24.84,24.68,24.84,7212,24.7251,24.84,24.68,24.84,7212,0.0,1.0
2021-08-27,24.8902,24.935,24.8001,24.919,1439,24.8902,24.935,24.8001,24.919,1439,0.0,1.0
2021-08-30,24.9387,25.04,24.8701,25.04,10582,24.9387,25.04,24.8701,25.04,10582,0.0,1.0
2021-08-31,25.1275,25.17,25.11,25.16,23931,25.1275,25.17,25.11,25.16,23931,0.0,1.0
2021-09-01,25.29,25.34,25.2101,25.29,2138,25.29,25.34,25.2101,25.29,2138,0.0,1.0
2021-09-02,25.1745,25.37,25.16,25.37,6647,25.1745,25.37,25.16,25.37,6647,0.0,1.0
2021-09-03,25.3,25.34,25.255,25.255,10971,25.3,25.34,25.255,25.255,10971,0.0,1.0
2021-09-07,25.3576,25.42,25.2717,25.42,1756,25.3576,25.42,25.2717,25.42,1756,0.0,1.0
2021-09-08,25.1826,25.28,25.071,25.28,9599,25.1826,25.28,25.071,25.28,9599,0.0,1.0
2021-09-09,25.19,25.22,25.1189,25.22,2671,25.19,25.22,25.1189,25.22,2671,0.0,1.0
2021-09-10,25.1165,25.19,25.11,25.165,1982,25.1165,25.19,25.11,25.165,1982,0.0,1.0
2021-09-13,25.16,25.16,25.06,25.061,4288,25.16,25.16,25.06,25.061,4288,0.0,1.0
2021-09-14,25.0349,25.09,24.9714,25.09,225,25.0349,25.09,24.9714,25.09,225,0.0,1.0
2021-09-15,25.0599,25.115,24.8901,24.8901,5955,25.0599,25.115,24.8901,24.8901,5955,0.0,1.0
2021-09-16,24.885,24.925,24.8701,24.91,10355,24.885,24.925,24.8701,24.91,10355,0.0,1.0
2021-09-17,24.8549,24.92,24.8549,24.92,2748,24.8549,24.92,24.8549,24.92,2748,0.0,1.0
2021-09-20,24.4799,24.71,24.4,24.71,7734,24.4799,24.71,24.4,24.71,7734,0.0,1.0
2021-09-21,24.5915,24.65,24.521,24.5563,6692,24.5915,24.65,24.521,24.5563,6692,0.0,1.0
2021-09-22,24.7524,24.81,24.7524,24.8,3891,24.7524,24.81,24.7524,24.8,3891,0.0,1.0
2021-09-23,24.8,24.8,24.77,24.78,2197,24.8,24.8,24.77,24.78,2197,0.0,1.0
2021-09-24,24.7098,24.71,24.7098,24.71,153,24.7098,24.71,24.7098,24.71,153,0.0,1.0
2021-09-27,24.7998,24.7998,24.731,24.75,900,24.7998,24.7998,24.731,24.75,900,0.0,1.0
2021-09-28,24.615,24.72,24.5499,24.63,3772,24.615,24.72,24.5499,24.63,3772,0.0,1.0
2021-09-29,24.4658,24.6799,24.4658,24.6799,1725,24.4658,24.6799,24.4658,24.6799,1725,0.0,1.0
2021-09-30,24.6121,24.72,24.551,24.72,12019,24.6121,24.72,24.551,24.72,12019,0.0,1.0
2021-10-01,24.6007,24.665,24.57,24.57,6764,24.6007,24.665,24.57,24.57,6764,0.0,1.0
2021-10-04,24.4098,24.46,24.4,24.4,1089,24.4098,24.46,24.4,24.4,1089,0.0,1.0
2021-10-05,24.4716,24.4716,24.47,24.47,437,24.4716,24.4716,24.47,24.47,437,0.0,1.0
2021-10-06,24.4498,24.4498,24.37,24.375,7435,24.4498,24.4498,24.37,24.375,7435,0.0,1.0
2021-10-07,24.6582,24.6582,24.63,24.6531,1588,24.6582,24.6582,24.63,24.6531,1588,0.0,1.0
2021-10-08,24.6724,24.7,24.6201,24.63,1078,24.6724,24.7,24.6201,24.63,1078,0.0,1.0
2021-10-11,24.63,24.75,24.63,24.7,1818,24.63,24.75,24.63,24.7,1818,0.0,1.0
2021-10-12,24.6254,24.641,24.611,24.641,535,24.6254,24.641,24.611,24.641,535,0.0,1.0
2021-10-13,24.7999,24.85,24.7729,24.78,7050,24.7999,24.85,24.7729,24.78,7050,0.0,1.0
2021-10-14,24.8515,24.88,24.78,24.79,806,24.8515,24.88,24.78,24.79,806,0.0,1.0
2021-10-15,24.9933,24.9933,24.875,24.95,2287,24.9933,24.9933,24.875,24.95,2287,0.0,1.0
2021-10-18,24.9647,24.9647,24.9647,24.9647,2287,24.9647,24.9647,24.9647,24.9647,2287,0.0,1.0
2021-10-19,25.1307,25.1307,25.1307,25.1307,5,25.1307,25.1307,25.1307,25.1307,5,0.0,1.0
2021-10-20,25.1548,25.2,25.1548,25.2,768,25.1548,25.2,25.1548,25.2,768,0.0,1.0
2021-10-21,25.0598,25.1,25.0,25.1,3234,25.0598,25.1,25.0,25.1,3234,0.0,1.0
2021-10-22,25.0234,25.08,25.0234,25.04,6105,25.0234,25.08,25.0234,25.04,6105,0.0,1.0
2021-10-25,25.0999,25.14,25.0349,25.0349,3926,25.0999,25.14,25.0349,25.0349,3926,0.0,1.0
2021-10-26,25.0699,25.13,25.0501,25.13,24031,25.0699,25.13,25.0501,25.13,24031,0.0,1.0
2021-10-27,24.9761,25.04,24.91,25.04,33218,24.9761,25.04,24.91,25.04,33218,0.0,1.0
2021-10-28,24.9207,24.97,24.9207,24.95,2867,24.9207,24.97,24.9207,24.95,2867,0.0,1.0
2021-10-29,24.7581,24.77,24.7134,24.735,2449,24.7581,24.77,24.7134,24.735,2449,0.0,1.0
2021-11-01,24.8549,24.9,24.8,24.88,1552,24.8549,24.9,24.8,24.88,1552,0.0,1.0
2021-11-02,24.7549,24.82,24.68,24.82,8429,24.7549,24.82,24.68,24.82,8429,0.0,1.0
2021-11-03,24.8114,24.8114,24.69,24.69,5030,24.8114,24.8114,24.69,24.69,5030,0.0,1.0
2021-11-04,24.77,24.8699,24.7,24.8699,8184,24.77,24.8699,24.7,24.8699,8184,0.0,1.0
2021-11-05,24.7699,24.81,24.7101,24.765,4522,24.7699,24.81,24.7101,24.765,4522,0.0,1.0
2021-11-08,24.8699,24.92,24.8699,24.91,403,24.8699,24.92,24.8699,24.91,403,0.0,1.0
2021-11-09,24.8237,24.8387,24.65,24.751,28748,24.8237,24.8387,24.65,24.751,28748,0.0,1.0
2021-11-10,24.7749,24.88,24.71,24.78,6682,24.7749,24.88,24.71,24.78,6682,0.0,1.0
2021-11-11,24.9799,25.05,24.92,24.9499,2523,24.9799,25.05,24.92,24.9499,2523,0.0,1.0
2021-11-12,25.0399,25.07,24.96,25.015,3282,25.0399,25.07,24.96,25.015,3282,0.0,1.0
2021-11-15,25.0149,25.03,25.0,25.02,2110,25.0149,25.03,25.0,25.02,2110,0.0,1.0
2021-11-16,24.9616,25.0,24.93,25.0,4248,24.9616,25.0,24.93,25.0,4248,0.0,1.0
2021-11-17,24.9537,24.9537,24.91,24.91,1262,24.9537,24.9537,24.91,24.91,1262,0.0,1.0
2021-11-18,24.7799,24.86,24.7519,24.86,400,24.7799,24.86,24.7519,24.86,400,0.0,1.0
2021-11-19,24.7251,24.765,24.7,24.74,3232,24.7251,24.765,24.7,24.74,3232,0.0,1.0
2021-11-22,24.6748,24.81,24.6401,24.81,2078,24.6748,24.81,24.6401,24.81,2078,0.0,1.0
2021-11-23,24.6241,24.64,24.5516,24.64,1884,24.6241,24.64,24.5516,24.64,1884,0.0,1.0
2021-11-24,24.52,24.573,24.5,24.51,4926,24.52,24.573,24.5,24.51,4926,0.0,1.0
2021-11-26,24.2118,24.41,24.11,24.41,9645,24.2118,24.41,24.11,24.41,9645,0.0,1.0
2021-11-29,24.2282,24.2499,24.17,24.18,18117,24.2282,24.2499,24.17,24.18,18117,0.0,1.0
2021-11-30,24.1647,24.32,24.16,24.32,1083,24.1647,24.32,24.16,24.32,1083,0.0,1.0
2021-12-01,24.2271,24.48,24.2271,24.48,1892,24.2271,24.48,24.2271,24.48,1892,0.0,1.0
2021-12-02,24.3549,24.39,24.3,24.31,4997,24.3549,24.39,24.3,24.31,4997,0.0,1.0
2021-12-03,24.1624,24.31,24.15,24.3,4605,24.1624,24.31,24.15,24.3,4605,0.0,1.0
2021-12-06,24.29,24.29,24.29,24.29,70,24.29,24.29,24.29,24.29,70,0.0,1.0
2021-12-07,24.4508,24.509,24.38,24.42,16110,24.4508,24.509,24.38,24.42,16110,0.0,1.0
2021-12-08,24.5299,24.62,24.5,24.62,11504,24.5299,24.62,24.5,24.62,11504,0.0,1.0
2021-12-09,24.4997,24.53,24.4997,24.5,625,24.4997,24.53,24.4997,24.5,625,0.0,1.0
2021-12-10,24.4951,24.54,24.4951,24.54,950,24.4951,24.54,24.4951,24.54,950,0.0,1.0
2021-12-13,24.3735,24.44,24.3735,24.4215,1574,24.3735,24.44,24.3735,24.4215,1574,0.0,1.0
2021-12-14,24.345,24.39,24.3,24.33,1927,24.345,24.39,24.3,24.33,1927,0.0,1.0
2021-12-15,24.35,24.35,24.181,24.181,692,24.35,24.35,24.181,24.181,692,0.0,1.0
2021-12-16,24.3498,24.439,24.27,24.4349,5764,24.3498,24.439,24.27,24.4349,5764,0.0,1.0
2021-12-17,24.2999,24.36,24.2201,24.2201,7686,24.2999,24.36,24.2201,24.2201,7686,0.0,1.0
2021-12-20,24.14,24.16,21.87,21.87,8961,24.14,24.16,21.87,21.87,8961,0.0,1.0
2021-12-21,24.3154,24.34,24.22,24.33,806,24.3154,24.34,24.22,24.33,806,0.0,1.0
2021-12-22,24.37,24.41,24.31,24.31,1251,24.37,24.41,24.31,24.31,1251,0.0,1.0
2021-12-23,24.4407,24.4799,24.3601,24.3601,1591,24.4407,24.4799,24.3601,24.3601,1591,0.0,1.0
2021-12-27,24.4749,24.4749,24.42,24.4525,322,24.4749,24.4749,24.42,24.4525,322,0.0,1.0
2021-12-28,24.4548,24.51,24.4,24.421,10833,24.4548,24.51,24.4,24.421,10833,0.0,1.0
2021-12-29,24.4,24.469,24.34,24.39,3675,24.4,24.469,24.34,24.39,3675,0.0,1.0
2021-12-30,24.46,24.57,24.43,24.43,6603,24.46,24.57,24.43,24.43,6603,0.0,1.0
2021-12-31,24.4722,24.53,24.41,24.45,26171,24.4722,24.53,24.41,24.45,26171,0.0,1.0
2022-01-03,24.5349,24.5899,24.49,24.5231,2572,24.5349,24.5899,24.49,24.5231,2572,0.0,1.0
2022-01-04,24.5229,24.5229,24.49,24.49,335,24.5229,24.5229,24.49,24.49,335,0.0,1.0
2022-01-05,24.3948,24.53,24.31,24.45,4176,24.3948,24.53,24.31,24.45,4176,0.0,1.0
2022-01-06,24.4217,24.4217,24.38,24.38,1432,24.4217,24.4217,24.38,24.38,1432,0.0,1.0
2022-01-07,24.4701,24.4701,24.42,24.421,10670,24.4701,24.4701,24.42,24.421,10670,0.0,1.0
2022-01-10,24.4325,24.44,24.42,24.4351,1228,24.4325,24.44,24.42,24.4351,1228,0.0,1.0
2022-01-11,24.64,24.66,24.51,24.51,2439,24.64,24.66,24.51,24.51,2439,0.0,1.0
2022-01-12,24.812,24.84,24.7,24.799,9162,24.812,24.84,24.7,24.799,9162,0.0,1.0
2022-01-13,24.6721,24.79,24.57,24.76,81681,24.6721,24.79,24.57,24.76,81681,0.0,1.0
2022-01-14,24.6749,24.6749,24.6749,24.6749,81681,24.6749,24.6749,24.6749,24.6749,81681,0.0,1.0
2022-01-18,24.5599,24.6,24.545,24.6,951,24.5599,24.6,24.545,24.6,951,0.0,1.0
2022-01-19,24.6015,24.6157,24.6015,24.6157,601,24.6015,24.6157,24.6015,24.6157,601,0.0,1.0
2022-01-20,24.565,24.7334,24.56,24.6588,5038,24.565,24.7334,24.56,24.6588,5038,0.0,1.0
2022-01-21,24.4948,24.61,24.4,24.54,22754,24.4948,24.61,24.4,24.54,22754,0.0,1.0
2022-01-24,24.2901,24.2901,24.165,24.165,301,24.2901,24.2901,24.165,24.165,301,0.0,1.0
2022-01-25,24.3598,24.3775,24.24,24.2899,3974,24.3598,24.3775,24.24,24.2899,3974,0.0,1.0
2022-01-26,24.2741,24.43,24.21,24.43,4391,24.2741,24.43,24.21,24.43,4391,0.0,1.0
2022-01-27,24.2124,24.25,24.2124,24.25,1611,24.2124,24.25,24.2124,24.25,1611,0.0,1.0
2022-01-28,24.2199,24.2199,24.13,24.13,960,24.2199,24.2199,24.13,24.13,960,0.0,1.0
2022-01-31,24.55,24.55,24.42,24.46,1062,24.55,24.55,24.42,24.46,1062,0.0,1.0
2022-02-01,24.5201,24.5201,24.5201,24.5201,49,24.5201,24.5201,24.5201,24.5201,49,0.0,1.0
2022-02-02,24.545,24.55,24.53,24.55,875,24.545,24.55,24.53,24.55,875,0.0,1.0
2022-02-03,24.45,24.4706,24.401,24.4706,266938,24.45,24.4706,24.401,24.4706,266938,0.0,1.0
2022-02-04,24.493,24.493,24.493,24.493,55,24.493,24.493,24.493,24.493,55,0.0,1.0
2022-02-07,24.4999,24.4999,24.454,24.454,333,24.4999,24.4999,24.454,24.454,333,0.0,1.0
2022-02-08,24.5501,24.5501,24.471,24.471,601,24.5501,24.5501,24.471,24.471,601,0.0,1.0
2022-02-09,24.6449,24.6449,24.6449,24.6449,40,24.6449,24.6449,24.6449,24.6449,40,0.0,1.0
2022-02-10,24.59,24.61,24.49,24.61,6315,24.59,24.61,24.49,24.61,6315,0.0,1.0
2022-02-11,24.4939,24.605,24.42,24.56,11775,24.4939,24.605,24.42,24.56,11775,0.0,1.0
2022-02-14,24.4449,24.48,24.42,24.48,24117,24.4449,24.48,24.42,24.48,24117,0.0,1.0
2022-02-15,24.5749,24.5749,24.511,24.511,163,24.5749,24.5749,24.511,24.511,163,0.0,1.0
2022-02-16,24.6282,24.6282,24.6282,24.6282,80,24.6282,24.6282,24.6282,24.6282,80,0.0,1.0
2022-02-17,24.5549,24.64,24.5549,24.64,521,24.5549,24.64,24.5549,24.64,521,0.0,1.0
2022-02-18,24.4661,24.48,24.425,24.48,1959,24.4661,24.48,24.425,24.48,1959,0.0,1.0
2022-02-22,24.4317,24.4317,24.36,24.4,3712,24.4317,24.4317,24.36,24.4,3712,0.0,1.0
2022-02-23,24.355,24.355,24.355,24.355,35,24.355,24.355,24.355,24.355,35,0.0,1.0
2022-02-24,24.2165,24.2165,23.83,24.03,25178,24.2165,24.2165,23.83,24.03,25178,0.0,1.0
2022-02-25,24.3705,24.3705,24.2317,24.2317,7305,24.3705,24.3705,24.2317,24.2317,7305,0.0,1.0
2022-02-28,24.2254,24.24,24.15,24.15,450,24.2254,24.24,24.15,24.15,450,0.0,1.0
2022-03-01,24.1075,24.1075,24.05,24.08,8100,24.1075,24.1075,24.05,24.08,8100,0.0,1.0
2022-03-02,24.2199,24.226,24.07,24.07,1918,24.2199,24.226,24.07,24.07,1918,0.0,1.0
2022-03-03,24.04,24.21,24.04,24.17,28306,24.04,24.21,24.04,24.17,28306,0.0,1.0
2022-03-04,23.7999,23.89,23.71,23.89,6289,23.7999,23.89,23.71,23.89,6289,0.0,1.0
2022-03-07,23.31,23.64,23.31,23.64,2534,23.31,23.64,23.31,23.64,2534,0.0,1.0
2022-03-08,23.471,23.5964,23.35,23.35,1683,23.471,23.5964,23.35,23.35,1683,0.0,1.0
2022-03-09,23.8568,23.89,23.6255,23.6255,7717,23.8568,23.89,23.6255,23.6255,7717,0.0,1.0
2022-03-10,23.6495,23.6495,23.54,23.64,2096,23.6495,23.6495,23.54,23.64,2096,0.0,1.0
2022-03-11,23.3234,23.6,23.3234,23.6,2611,23.3234,23.6,23.3234,23.6,2611,0.0,1.0
2022-03-14,22.82,22.9001,22.79,22.9001,26229,22.82,22.9001,22.79,22.9001,26229,0.0,1.0
2022-03-15,22.8528,22.88,22.78,22.8479,76338,22.8528,22.88,22.78,22.8479,76338,0.0,1.0
2022-03-16,24.0892,24.13,23.84,23.84,5035,24.0892,24.13,23.84,23.84,5035,0.0,1.0
2022-03-17,24.04,24.04,23.9,23.9,1500,24.04,24.04,23.9,23.9,1500,0.0,1.0
2022-03-18,24.2698,24.31,24.0,24.0,938,24.2698,24.31,24.0,24.0,938,0.0,1.0
2022-03-21,24.1371,24.1371,24.07,24.0701,2251,24.1371,24.1371,24.07,24.0701,2251,0.0,1.0
2022-03-22,24.3804,24.3804,24.335,24.335,357,24.3804,24.3804,24.335,24.335,357,0.0,1.0
2022-03-23,24.3499,24.47,24.3,24.32,7284,24.3499,24.47,24.3,24.32,7284,0.0,1.0
2022-03-24,24.4301,24.4301,24.34,24.34,727,24.4301,24.4301,24.34,24.34,727,0.0,1.0
2022-03-25,24.3879,24.44,24.34,24.3999,2200,24.3879,24.44,24.34,24.3999,2200,0.0,1.0
2022-03-28,24.4439,24.4439,24.35,24.35,1686,24.4439,24.4439,24.35,24.35,1686,0.0,1.0
2022-03-29,24.6001,24.6199,24.6001,24.6199,192,24.6001,24.6199,24.6001,24.6199,192,0.0,1.0
2022-03-30,24.61,24.65,24.59,24.59,6601,24.61,24.65,24.59,24.59,6601,0.0,1.0
2022-03-31,24.53,24.7,24.52,24.6,125288,24.53,24.7,24.52,24.6,125288,0.0,1.0
2022-04-01,24.5892,24.69,24.54,24.65,74182,24.5892,24.69,24.54,24.65,74182,0.0,1.0
2022-04-04,24.8226,24.87,24.74,24.74,17338,24.8226,24.87,24.74,24.74,17338,0.0,1.0
2022-04-05,24.6251,24.71,24.6161,24.68,13043,24.6251,24.71,24.6161,24.68,13043,0.0,1.0
2022-04-06,24.4,24.59,24.38,24.59,28318,24.4,24.59,24.38,24.59,28318,0.0,1.0
2022-04-07,24.34,24.44,24.31,24.4,8182,24.34,24.44,24.31,24.4,8182,0.0,1.0
2022-04-08,24.48,24.52,24.4415,24.4415,14412,24.48,24.52,24.4415,24.4415,14412,0.0,1.0
2022-04-11,24.37,24.38,24.3,24.37,12934,24.37,24.38,24.3,24.37,12934,0.0,1.0
2022-04-12,24.32,24.41,24.289,24.41,8344,24.32,24.41,24.289,24.41,8344,0.0,1.0
2022-04-13,24.38,24.4799,24.28,24.28,17815,24.38,24.4799,24.28,24.28,17815,0.0,1.0
2022-04-14,24.29,24.46,24.25,24.46,16528,24.29,24.46,24.25,24.46,16528,0.0,1.0
2022-04-18,24.2063,24.259,24.1655,24.1655,3345,24.2063,24.259,24.1655,24.1655,3345,0.0,1.0
2022-04-19,24.12,24.22,24.0501,24.0501,10740,24.12,24.22,24.0501,24.0501,10740,0.0,1.0
2022-04-20,24.17,24.17,24.07,24.17,4304,24.17,24.17,24.07,24.17,4304,0.0,1.0
2022-04-21,23.89,24.19,23.81,24.14,118158,23.89,24.19,23.81,24.14,118158,0.0,1.0
2022-04-22,23.78,23.94,23.735,23.93,224077,23.78,23.94,23.735,23.93,224077,0.0,1.0
2022-04-25,23.63,23.75,23.55,23.57,107827,23.63,23.75,23.55,23.57,107827,0.0,1.0
2022-04-26,23.42,23.58,23.385,23.58,130187,23.42,23.58,23.385,23.58,130187,0.0,1.0
2022-04-27,23.55,23.58,23.425,23.57,78764,23.55,23.58,23.425,23.57,78764,0.0,1.0
2022-04-28,23.75,23.79,23.43,23.5,54311,23.75,23.79,23.43,23.5,54311,0.0,1.0
2022-04-29,23.7343,23.97,23.7343,23.97,158042,23.7343,23.97,23.7343,23.97,158042,0.0,1.0
2022-05-02,23.59,23.749,23.4816,23.749,12617,23.59,23.749,23.4816,23.749,12617,0.0,1.0
2022-05-03,23.7332,23.7899,23.68,23.71,19807,23.7332,23.7899,23.68,23.71,19807,0.0,1.0
2022-05-04,24.01,24.01,23.5471,23.67,39472,24.01,24.01,23.5471,23.67,39472,0.0,1.0
2022-05-05,23.51,23.665,23.37,23.62,22620,23.51,23.665,23.37,23.62,22620,0.0,1.0
2022-05-06,23.3163,23.38,23.22,23.38,33918,23.3163,23.38,23.22,23.38,33918,0.0,1.0
2022-05-09,22.9297,23.1,22.9297,23.1,3201,22.9297,23.1,22.9297,23.1,3201,0.0,1.0
2022-05-10,22.9661,23.0,22.9452,23.0,5103,22.9661,23.0,22.9452,23.0,5103,0.0,1.0
2022-05-11,22.93,23.15,22.925,23.15,15220,22.93,23.15,22.925,23.15,15220,0.0,1.0
2022-05-12,22.7609,22.8,22.645,22.7429,5512,22.7609,22.8,22.645,22.7429,5512,0.0,1.0
2022-05-13,23.111,23.1799,23.0845,23.11,2305,23.111,23.1799,23.0845,23.11,2305,0.0,1.0
2022-05-16,23.12,23.2,23.12,23.14,18686,23.12,23.2,23.12,23.14,18686,0.0,1.0
2022-05-17,23.412,23.4899,23.35,23.405,7156,23.412,23.4899,23.35,23.405,7156,0.0,1.0
2022-05-18,23.1307,23.34,23.1159,23.34,150825,23.1307,23.34,23.1159,23.34,150825,0.0,1.0
2022-05-19,23.38,23.44,23.1813,23.28,12106,23.38,23.44,23.1813,23.28,12106,0.0,1.0
2022-05-20,23.3368,23.4,23.2,23.4,2494,23.3368,23.4,23.2,23.4,2494,0.0,1.0
2022-05-23,23.4857,23.52,23.395,23.45,8582,23.4857,23.52,23.395,23.45,8582,0.0,1.0
2022-05-24,23.2055,23.2599,23.09,23.09,5544,23.2055,23.2599,23.09,23.09,5544,0.0,1.0
2022-05-25,23.38,23.38,23.25,23.25,8568,23.38,23.38,23.25,23.25,8568,0.0,1.0
2022-05-26,23.5211,23.58,23.415,23.415,22275,23.5211,23.58,23.415,23.415,22275,0.0,1.0
2022-05-27,23.66,23.71,23.612,23.612,5969,23.66,23.71,23.612,23.612,5969,0.0,1.0
2022-05-31,23.8999,23.99,23.8999,23.9699,15747,23.8999,23.99,23.8999,23.9699,15747,0.0,1.0
2022-06-01,23.78,23.98,23.77,23.98,9620,23.78,23.98,23.77,23.98,9620,0.0,1.0
2022-06-02,23.9909,24.036,23.9,23.9,24126,23.9909,24.036,23.9,23.9,24126,0.0,1.0
2022-06-03,23.7753,23.9,23.7601,23.9,6575,23.7753,23.9,23.7601,23.9,6575,0.0,1.0
2022-06-06,23.85,24.05,23.79,24.05,9157,23.85,24.05,23.79,24.05,9157,0.0,1.0
2022-06-07,23.8726,23.96,23.8073,23.8176,15317,23.8726,23.96,23.8073,23.8176,15317,0.0,1.0
2022-06-08,23.9563,23.99,23.89,23.985,3722,23.9563,23.99,23.89,23.985,3722,0.0,1.0
2022-06-09,23.6,23.7899,23.6,23.78,40999,23.6,23.7899,23.6,23.78,40999,0.0,1.0
2022-06-10,23.4957,23.66,23.47,23.66,8391,23.4957,23.66,23.47,23.66,8391,0.0,1.0
2022-06-13,23.09,23.18,22.98,23.18,73920,23.09,23.18,22.98,23.18,73920,0.0,1.0
2022-06-14,23.2,23.2,23.06,23.08,98010,23.2,23.2,23.06,23.08,98010,0.0,1.0
2022-06-15,23.3761,23.44,23.1868,23.24,12811,23.3761,23.44,23.1868,23.24,12811,0.0,1.0
2022-06-16,22.96,22.99,22.79,22.99,16184,22.96,22.99,22.79,22.99,16184,0.0,1.0
2022-06-17,23.0,23.05,22.9568,23.03,4480,23.0,23.05,22.9568,23.03,4480,0.0,1.0
2022-06-21,23.2043,23.25,23.1782,23.1782,13359,23.2043,23.25,23.1782,23.1782,13359,0.0,1.0
2022-06-22,23.0048,23.07,22.995,23.0051,6524,23.0048,23.07,22.995,23.0051,6524,0.0,1.0
2022-06-23,23.045,23.13,22.94,23.1,19695,23.045,23.13,22.94,23.1,19695,0.0,1.0
2022-06-24,23.3204,23.34,23.2456,23.285,9519,23.3204,23.34,23.2456,23.285,9519,0.0,1.0
2022-06-27,23.3182,23.4,23.2967,23.35,12492,23.3182,23.4,23.2967,23.35,12492,0.0,1.0
2022-06-28,23.3432,23.3901,23.285,23.3901,12127,23.3432,23.3901,23.285,23.3901,12127,0.0,1.0
2022-06-29,23.25,23.31,23.2002,23.27,21263,23.25,23.31,23.2002,23.27,21263,0.0,1.0
2022-06-30,23.1782,23.26,23.1,23.1,13280,23.1782,23.26,23.1,23.1,13280,0.0,1.0
2022-07-01,23.0756,23.1199,22.93,23.01,19443,23.0756,23.1199,22.93,23.01,19443,0.0,1.0
2022-07-05,23.01,23.02,22.84,22.84,123854,23.01,23.02,22.84,22.84,123854,0.0,1.0
2022-07-06,22.9357,22.975,22.85,22.85,7749,22.9357,22.975,22.85,22.85,7749,0.0,1.0
2022-07-07,23.19,23.26,23.12,23.161,29754,23.19,23.26,23.12,23.161,29754,0.0,1.0
2022-07-08,23.1952,23.249,23.11,23.11,4732,23.1952,23.249,23.11,23.11,4732,0.0,1.0
2022-07-11,22.8427,22.875,22.82,22.875,3076,22.8427,22.875,22.82,22.875,3076,0.0,1.0
2022-07-12,22.8034,22.86,22.801,22.81,2466,22.8034,22.86,22.801,22.81,2466,0.0,1.0
2022-07-13,22.84,22.84,22.556,22.58,5036,22.84,22.84,22.556,22.58,5036,0.0,1.0
2022-07-14,22.6694,22.68,22.6,22.6,9113,22.6694,22.68,22.6,22.6,9113,0.0,1.0
2022-07-15,22.72,22.82,22.69,22.69,5595,22.72,22.82,22.69,22.69,5595,0.0,1.0
2022-07-18,22.8651,22.9555,22.79,22.95,1908,22.8651,22.9555,22.79,22.95,1908,0.0,1.0
2022-07-19,23.0679,23.07,23.0004,23.025,1061,23.0679,23.07,23.0004,23.025,1061,0.0,1.0
2022-07-20,23.0325,23.05,23.0325,23.05,299,23.0325,23.05,23.0325,23.05,299,0.0,1.0
2022-07-21,23.07,23.07,23.02,23.07,3707,23.07,23.07,23.02,23.07,3707,0.0,1.0
2022-07-22,23.0262,23.07,22.967,23.01,14078,23.0262,23.07,22.967,23.01,14078,0.0,1.0
2022-07-25,23.0736,23.11,22.9916,23.0899,9934,23.0736,23.11,22.9916,23.0899,9934,0.0,1.0
2022-07-26,22.9751,23.0889,22.97,23.0889,3506,22.9751,23.0889,22.97,23.0889,3506,0.0,1.0
2022-07-27,23.255,23.2988,23.0728,23.0761,5823,23.255,23.2988,23.0728,23.0761,5823,0.0,1.0
2022-07-28,23.2874,23.29,23.1192,23.21,1246,23.2874,23.29,23.1192,23.21,1246,0.0,1.0
2022-07-29,23.1997,23.23,23.11,23.13,2650,23.1997,23.23,23.11,23.13,2650,0.0,1.0
2022-08-01,23.1202,23.1699,23.05,23.05,6967,23.1202,23.1699,23.05,23.05,6967,0.0,1.0
2022-08-02,23.1159,23.15,23.1159,23.13,1760,23.1159,23.15,23.1159,23.13,1760,0.0,1.0
2022-08-03,23.21,23.23,23.0932,23.13,6830,23.21,23.23,23.0932,23.13,6830,0.0,1.0
2022-08-04,23.26,23.26,23.211,23.25,1035,23.26,23.26,23.211,23.25,1035,0.0,1.0
2022-08-05,23.2755,23.3,23.2613,23.27,1786,23.2755,23.3,23.2613,23.27,1786,0.0,1.0
2022-08-08,23.28,23.315,23.21,23.315,769,23.28,23.315,23.21,23.315,769,0.0,1.0
2022-08-09,23.2399,23.2399,23.2399,23.2399,83,23.2399,23.2399,23.2399,23.2399,83,0.0,1.0
2022-08-10,23.39,23.39,23.33,23.33,802,23.39,23.39,23.33,23.33,802,0.0,1.0
2022-08-11,23.4452,23.55,23.4381,23.55,1057,23.4452,23.55,23.4381,23.55,1057,0.0,1.0
2022-08-12,23.5762,23.59,23.4713,23.4713,3100,23.5762,23.59,23.4713,23.4713,3100,0.0,1.0
2022-08-15,23.5115,23.57,23.5115,23.57,577,23.5115,23.57,23.5115,23.57,577,0.0,1.0
2022-08-16,23.5301,23.56,23.477,23.477,2034,23.5301,23.56,23.477,23.477,2034,0.0,1.0
2022-08-17,23.4901,23.55,23.42,23.43,879,23.4901,23.55,23.42,23.43,879,0.0,1.0
2022-08-18,23.46,23.46,23.46,23.46,254,23.46,23.46,23.46,23.46,254,0.0,1.0
2022-08-19,23.2499,23.2555,23.18,23.24,1756,23.2499,23.2555,23.18,23.24,1756,0.0,1.0
2022-08-22,23.1299,23.1299,23.1,23.1,139,23.1299,23.1299,23.1,23.1,139,0.0,1.0
2022-08-23,23.2049,23.26,23.2049,23.22,1449,23.2049,23.26,23.2049,23.22,1449,0.0,1.0
2022-08-24,23.2249,23.27,23.2249,23.27,3034,23.2249,23.27,23.2249,23.27,3034,0.0,1.0
2022-08-25,23.4679,23.4679,23.36,23.36,405,23.4679,23.4679,23.36,23.36,405,0.0,1.0
2022-08-26,23.2888,23.42,23.2888,23.42,1426,23.2888,23.42,23.2888,23.42,1426,0.0,1.0
2022-08-29,23.2251,23.31,23.19,23.2304,3120,23.2251,23.31,23.19,23.2304,3120,0.0,1.0
2022-08-30,23.0499,23.0499,22.97,22.98,2294,23.0499,23.0499,22.97,22.98,2294,0.0,1.0
2022-08-31,23.1127,23.1127,23.071,23.071,239,23.1127,23.1127,23.071,23.071,239,0.0,1.0
2022-09-01,22.96,22.96,22.96,22.96,807,22.96,22.96,22.96,22.96,807,0.0,1.0
2022-09-02,22.8882,23.04,22.87,23.04,3850,22.8882,23.04,22.87,23.04,3850,0.0,1.0
2022-09-06,22.7676,22.7676,22.7676,22.7676,110,22.7676,22.7676,22.7676,22.7676,110,0.0,1.0
2022-09-07,22.8625,22.865,22.8625,22.865,377,22.8625,22.865,22.8625,22.865,377,0.0,1.0
2022-09-08,22.8094,22.829,22.74,22.74,1284,22.8094,22.829,22.74,22.74,1284,0.0,1.0
2022-09-09,22.975,23.03,22.975,23.03,498,22.975,23.03,22.975,23.03,498,0.0,1.0
2022-09-12,23.1391,23.1999,23.135,23.135,4320,23.1391,23.1999,23.135,23.135,4320,0.0,1.0
2022-09-13,22.7505,22.96,22.7505,22.915,629,22.7505,22.96,22.7505,22.915,629,0.0,1.0
2022-09-14,22.8179,22.87,22.81,22.82,1237,22.8179,22.87,22.81,22.82,1237,0.0,1.0
2022-09-15,22.75,22.75,22.73,22.73,1955,22.75,22.75,22.73,22.73,1955,0.0,1.0
2022-09-16,22.6157,22.66,22.6157,22.66,336,22.6157,22.66,22.6157,22.66,336,0.0,1.0
2022-09-19,22.6652,22.675,22.46,22.46,5262,22.6652,22.675,22.46,22.46,5262,0.0,1.0
2022-09-20,22.6107,22.6107,22.534,22.5901,1841,22.6107,22.6107,22.534,22.5901,1841,0.0,1.0
2022-09-21,22.4305,22.59,22.4305,22.59,2667,22.4305,22.59,22.4305,22.59,2667,0.0,1.0
2022-09-22,22.388,22.45,22.345,22.345,1623,22.388,22.45,22.345,22.345,1623,0.0,1.0
2022-09-23,22.073,22.0947,22.022,22.06,10979,22.073,22.0947,22.022,22.06,10979,0.0,1.0
2022-09-26,21.9436,21.9436,21.9436,21.9436,122,21.9436,21.9436,21.9436,21.9436,122,0.0,1.0
2022-09-27,21.8744,21.9811,21.83,21.941,4950,21.8744,21.9811,21.83,21.941,4950,0.0,1.0
2022-09-28,22.0156,22.0156,21.9701,21.9701,3284,22.0156,22.0156,21.9701,21.9701,3284,0.0,1.0
2022-09-29,21.6838,21.6838,21.572,21.621,1487,21.6838,21.6838,21.572,21.621,1487,0.0,1.0
2022-09-30,21.6172,21.74,21.6172,21.705,7804,21.6172,21.74,21.6172,21.705,7804,0.0,1.0
2022-10-03,21.8477,21.8477,21.781,21.79,1700,21.8477,21.8477,21.781,21.79,1700,0.0,1.0
2022-10-04,22.2422,22.2436,22.22,22.2401,1481,22.2422,22.2436,22.22,22.2401,1481,0.0,1.0
2022-10-05,22.275,22.276,22.11,22.25,14310,22.275,22.276,22.11,22.25,14310,0.0,1.0
2022-10-06,22.1969,22.2,22.165,22.17,593176,22.1969,22.2,22.165,22.17,593176,0.0,1.0
2022-10-07,21.9002,22.049,21.88,22.049,32749,21.9002,22.049,21.88,22.049,32749,0.0,1.0
2022-10-10,21.69,21.7661,21.66,21.7661,6326,21.69,21.7661,21.66,21.7661,6326,0.0,1.0
2022-10-11,21.5204,21.62,21.511,21.62,384,21.5204,21.62,21.511,21.62,384,0.0,1.0
2022-10-12,21.5063,21.5063,21.45,21.45,4067,21.5063,21.5063,21.45,21.45,4067,0.0,1.0
2022-10-13,21.5401,21.56,21.52,21.56,15021,21.5401,21.56,21.52,21.56,15021,0.0,1.0
2022-10-14,21.347,21.5,21.33,21.5,12267,21.347,21.5,21.33,21.5,12267,0.0,1.0
2022-10-17,21.76,21.76,21.68,21.68,813,21.76,21.76,21.68,21.68,813,0.0,1.0
2022-10-18,21.78,21.78,21.7,21.7,2125,21.78,21.78,21.7,21.7,2125,0.0,1.0
2022-10-19,21.5,21.51,21.45,21.46,19838,21.5,21.51,21.45,21.46,19838,0.0,1.0
2022-10-20,21.5848,21.76,21.56,21.56,3370,21.5848,21.76,21.56,21.56,3370,0.0,1.0
2022-10-21,21.818,21.818,21.58,21.58,2371,21.818,21.818,21.58,21.58,2371,0.0,1.0
2022-10-24,21.2135,21.241,21.14,21.23,8253,21.2135,21.241,21.14,21.23,8253,0.0,1.0
2022-10-25,21.3978,21.3978,21.32,21.345,5107,21.3978,21.3978,21.32,21.345,5107,0.0,1.0
2022-10-26,21.655,21.73,21.6,21.6,8562,21.655,21.73,21.6,21.6,8562,0.0,1.0
2022-10-27,21.545,21.65,21.545,21.64,683,21.545,21.65,21.545,21.64,683,0.0,1.0
2022-10-28,21.454,21.454,21.4,21.4,1788,21.454,21.454,21.4,21.4,1788,0.0,1.0
2022-10-31,21.4506,21.4506,21.4506,21.4506,137,21.4506,21.4506,21.4506,21.4506,137,0.0,1.0
2022-11-01,21.73,21.73,21.73,21.73,239,21.73,21.73,21.73,21.73,239,0.0,1.0
2022-11-02,21.5999,21.87,21.59,21.7116,2613,21.5999,21.87,21.59,21.7116,2613,0.0,1.0
2022-11-03,21.7045,21.7045,21.606,21.606,493,21.7045,21.7045,21.606,21.606,493,0.0,1.0
2022-11-04,22.2106,22.2296,22.1,22.2296,31603,22.2106,22.2296,22.1,22.2296,31603,0.0,1.0
2022-11-07,22.2458,22.2458,22.24,22.24,150,22.2458,22.2458,22.24,22.24,150,0.0,1.0
2022-11-08,22.3746,22.3746,22.3,22.303,2779,22.3746,22.3746,22.3,22.303,2779,0.0,1.0
2022-11-09,22.1301,22.1301,22.13,22.13,479,22.1301,22.1301,22.13,22.13,479,0.0,1.0
2022-11-10,22.5824,22.5824,22.501,22.51,321,22.5824,22.5824,22.501,22.51,321,0.0,1.0
2022-11-11,22.895,22.895,22.82,22.8811,1993,22.895,22.895,22.82,22.8811,1993,0.0,1.0
2022-11-14,22.8452,22.89,22.83,22.89,9526,22.8452,22.89,22.83,22.89,9526,0.0,1.0
2022-11-15,23.0766,23.14,23.0766,23.105,903,23.0766,23.14,23.0766,23.105,903,0.0,1.0
2022-11-16,22.8461,22.95,22.8461,22.95,1144,22.8461,22.95,22.8461,22.95,1144,0.0,1.0
2022-11-17,22.93,22.9499,22.77,22.78,2749,22.93,22.9499,22.77,22.78,2749,0.0,1.0
2022-11-18,22.895,22.895,22.8,22.89,236,22.895,22.895,22.8,22.89,236,0.0,1.0
2022-11-21,22.7148,22.7148,22.67,22.67,1222,22.7148,22.7148,22.67,22.67,1222,0.0,1.0
2022-11-22,22.7904,22.7924,22.75,22.7737,520,22.7904,22.7924,22.75,22.7737,520,0.0,1.0
2022-11-23,22.901,22.901,22.85,22.87,1417,22.901,22.901,22.85,22.87,1417,0.0,1.0
2022-11-25,22.8535,22.9499,22.85,22.9499,991,22.8535,22.9499,22.85,22.9499,991,0.0,1.0
2022-11-28,22.83,22.908,22.8159,22.908,1217,22.83,22.908,22.8159,22.908,1217,0.0,1.0
2022-11-29,23.075,23.1,23.075,23.089,16555,23.075,23.1,23.075,23.089,16555,0.0,1.0
2022-11-30,23.3925,23.4,23.201,23.201,680,23.3925,23.4,23.201,23.201,680,0.0,1.0
2022-12-01,23.3501,23.46,23.3501,23.46,1880,23.3501,23.46,23.3501,23.46,1880,0.0,1.0
2022-12-02,23.385,23.4336,23.23,23.28,6601,23.385,23.4336,23.23,23.28,6601,0.0,1.0
2022-12-05,23.28,23.3699,23.28,23.3699,370,23.28,23.3699,23.28,23.3699,370,0.0,1.0
2022-12-06,23.27,23.28,23.25,23.28,1237,23.27,23.28,23.25,23.28,1237,0.0,1.0
2022-12-07,23.2032,23.27,23.2032,23.23,960,23.2032,23.27,23.2032,23.23,960,0.0,1.0
2022-12-08,23.3249,23.345,23.3249,23.333,1279,23.3249,23.345,23.3249,23.333,1279,0.0,1.0
2022-12-09,23.3192,23.36,23.291,23.345,6642,23.3192,23.36,23.291,23.345,6642,0.0,1.0
2022-12-12,23.2186,23.2186,23.2186,23.2186,85,23.2186,23.2186,23.2186,23.2186,85,0.0,1.0
2022-12-13,23.3302,23.5,23.33,23.5,6834,23.3302,23.5,23.33,23.5,6834,0.0,1.0
2022-12-14,23.3284,23.37,23.3,23.37,4265,23.3284,23.37,23.3,23.37,4265,0.0,1.0
2022-12-15,23.12,23.25,23.12,23.25,1081,23.12,23.25,23.12,23.25,1081,0.0,1.0
2022-12-16,23.1749,23.1749,23.155,23.155,250,23.1749,23.1749,23.155,23.155,250,0.0,1.0
2022-12-19,23.19,23.29,23.16,23.22,13940,23.19,23.29,23.16,23.22,13940,0.0,1.0
2022-12-20,23.1799,23.1799,23.1799,23.1799,29,23.1799,23.1799,23.1799,23.1799,29,0.0,1.0
2022-12-21,23.28,23.32,23.25,23.25,8272,23.28,23.32,23.25,23.25,8272,0.0,1.0
2022-12-22,23.195,23.195,23.16,23.16,610,23.195,23.195,23.16,23.16,610,0.0,1.0
2022-12-23,23.1974,23.2268,23.155,23.155,701,23.1974,23.2268,23.155,23.155,701,0.0,1.0
2022-12-27,23.3504,23.38,23.3496,23.361,1653,23.3504,23.38,23.3496,23.361,1653,0.0,1.0
2022-12-28,23.215,23.29,23.215,23.29,4766,23.215,23.29,23.215,23.29,4766,0.0,1.0
2022-12-29,23.3807,23.385,23.34,23.385,3941,23.3807,23.385,23.34,23.385,3941,0.0,1.0
2022-12-30,23.2471,23.31,23.1901,23.31,2356,23.2471,23.31,23.1901,23.31,2356,0.0,1.0
2023-01-03,23.3549,23.3549,23.3001,23.3001,163,23.3549,23.3549,23.3001,23.3001,163,0.0,1.0
2023-01-04,23.6082,23.6082,23.49,23.5,6059,23.6082,23.6082,23.49,23.5,6059,0.0,1.0
2023-01-05,23.6,23.6,23.6,23.6,99,23.6,23.6,23.6,23.6,99,0.0,1.0
2023-01-06,23.7805,23.7805,23.64,23.64,9853,23.7805,23.7805,23.64,23.64,9853,0.0,1.0
2023-01-09,23.8649,23.8649,23.8649,23.8649,201,23.8649,23.8649,23.8649,23.8649,201,0.0,1.0
2023-01-10,23.9295,23.9295,23.8745,23.89,2779,23.9295,23.9295,23.8745,23.89,2779,0.0,1.0
2023-01-11,23.93,24.0,23.93,23.97,3147,23.93,24.0,23.93,23.97,3147,0.0,1.0
2023-01-12,24.01,24.0399,23.94,23.95,22621,24.01,24.0399,23.94,23.95,22621,0.0,1.0
2023-01-13,24.0788,24.12,24.0098,24.05,8338,24.0788,24.12,24.0098,24.05,8338,0.0,1.0
2023-01-17,24.0549,24.069,24.035,24.069,580,24.0549,24.069,24.035,24.069,580,0.0,1.0
2023-01-18,24.0049,24.05,24.0049,24.05,460,24.0049,24.05,24.0049,24.05,460,0.0,1.0
2023-01-19,24.0598,24.08,24.045,24.079,2549,24.0598,24.08,24.045,24.079,2549,0.0,1.0
2023-01-20,24.15,24.1673,24.12,24.127,2493,24.15,24.1673,24.12,24.127,2493,0.0,1.0
2023-01-23,24.215,24.28,24.2132,24.26,6502,24.215,24.28,24.2132,24.26,6502,0.0,1.0
2023-01-24,24.2201,24.25,24.2201,24.249,8225,24.2201,24.25,24.2201,24.249,8225,0.0,1.0
2023-01-25,24.225,24.225,24.121,24.121,552,24.225,24.225,24.121,24.121,552,0.0,1.0
2023-01-26,24.35,24.35,24.21,24.23,15857,24.35,24.35,24.21,24.23,15857,0.0,1.0
2023-01-27,24.2749,24.31,24.2373,24.29,29190,24.2749,24.31,24.2373,24.29,29190,0.0,1.0
2023-01-30,24.19,24.2,24.1401,24.2,3787,24.19,24.2,24.1401,24.2,3787,0.0,1.0
2023-01-31,24.1271,24.16,24.1271,24.14,1097,24.1271,24.16,24.1271,24.14,1097,0.0,1.0
2023-02-01,24.23,24.23,24.145,24.1517,3402,24.23,24.23,24.145,24.1517,3402,0.0,1.0
2023-02-02,24.175,24.28,24.165,24.25,16201,24.175,24.28,24.165,24.25,16201,0.0,1.0
2023-02-03,24.1001,24.11,24.08,24.11,1899,24.1001,24.11,24.08,24.11,1899,0.0,1.0
2023-02-06,24.0152,24.03,24.0,24.01,31923,24.0152,24.03,24.0,24.01,31923,0.0,1.0
2023-02-07,24.0601,24.0601,23.922,24.02,1853,24.0601,24.0601,23.922,24.02,1853,0.0,1.0
2023-02-08,24.09,24.13,24.04,24.0487,12317,24.09,24.13,24.04,24.0487,12317,0.0,1.0
2023-02-09,24.0651,24.15,24.0651,24.1021,2953,24.0651,24.15,24.0651,24.1021,2953,0.0,1.0
2023-02-10,24.0302,24.0604,23.98,24.0604,2703,24.0302,24.0604,23.98,24.0604,2703,0.0,1.0
2023-02-13,24.08,24.08,24.08,24.08,92,24.08,24.08,24.08,24.08,92,0.0,1.0
2023-02-14,24.09,24.09,24.04,24.04,159,24.09,24.09,24.04,24.04,159,0.0,1.0
2023-02-15,24.0791,24.2,24.02,24.07,17593,24.0791,24.2,24.02,24.07,17593,0.0,1.0
2023-02-16,24.0802,24.1299,24.05,24.08,2813,24.0802,24.1299,24.05,24.08,2813,0.0,1.0
2023-02-17,24.04,24.05,24.0167,24.04,22056,24.04,24.05,24.0167,24.04,22056,0.0,1.0
2023-02-21,23.9552,24.05,23.9301,24.05,5665,23.9552,24.05,23.9301,24.05,5665,0.0,1.0
2023-02-22,23.9253,23.9253,23.9,23.915,534,23.9253,23.9253,23.9,23.915,534,0.0,1.0
2023-02-23,23.9799,24.0142,23.95,24.0142,3109,23.9799,24.0142,23.95,24.0142,3109,0.0,1.0
2023-02-24,23.8997,23.9,23.81,23.8101,127758,23.8997,23.9,23.81,23.8101,127758,0.0,1.0
2023-02-27,23.9152,23.9399,23.9152,23.9399,277,23.9152,23.9399,23.9152,23.9399,277,0.0,1.0
2023-02-28,23.8742,23.919,23.8701,23.905,660,23.8742,23.919,23.8701,23.905,660,0.0,1.0
2023-03-01,24.0351,24.06,24.001,24.06,2552,24.0351,24.06,24.001,24.06,2552,0.0,1.0
2023-03-02,24.0602,24.0602,24.0156,24.0156,585,24.0602,24.0602,24.0156,24.0156,585,0.0,1.0
2023-03-03,24.14,24.16,24.0701,24.0701,2620,24.14,24.16,24.0701,24.0701,2620,0.0,1.0
2023-03-06,24.1448,24.18,24.1337,24.18,4985,24.1448,24.18,24.1337,24.18,4985,0.0,1.0
2023-03-07,24.0653,24.09,24.04,24.0637,888,24.0653,24.09,24.04,24.0637,888,0.0,1.0
2023-03-08,24.0851,24.0955,24.0851,24.0955,491,24.0851,24.0955,24.0851,24.0955,491,0.0,1.0
2023-03-09,23.8196,24.01,23.8196,24.01,11830,23.8196,24.01,23.8196,24.01,11830,0.0,1.0
2023-03-10,23.7902,23.9,23.75,23.805,9510,23.7902,23.9,23.75,23.805,9510,0.0,1.0
2023-03-13,23.8425,23.8862,23.69,23.69,1188,23.8425,23.8862,23.69,23.69,1188,0.0,1.0
2023-03-14,23.8731,23.94,23.86,23.86,7595,23.8731,23.94,23.86,23.86,7595,0.0,1.0
2023-03-15,23.6097,23.6097,23.48,23.5579,326,23.6097,23.6097,23.48,23.5579,326,0.0,1.0
2023-03-16,23.8742,23.8742,23.61,23.66,10299,23.8742,23.8742,23.61,23.66,10299,0.0,1.0
2023-03-17,23.7748,23.795,23.7748,23.78,812,23.7748,23.795,23.7748,23.78,812,0.0,1.0
2023-03-20,23.8749,23.93,23.8,23.8,38538,23.8749,23.93,23.8,23.8,38538,0.0,1.0
2023-03-21,24.0147,24.0642,23.97,24.0642,2033,24.0147,24.0642,23.97,24.0642,2033,0.0,1.0
2023-03-22,24.0847,24.0847,24.05,24.07,754,24.0847,24.0847,24.05,24.07,754,0.0,1.0
2023-03-23,24.1648,24.2,24.115,24.2,26157,24.1648,24.2,24.115,24.2,26157,0.0,1.0
2023-03-24,24.18,24.18,24.1472,24.16,1169,24.18,24.18,24.1472,24.16,1169,0.0,1.0
2023-03-27,24.1987,24.1987,24.1301,24.1301,325,24.1987,24.1987,24.1301,24.1301,325,0.0,1.0
2023-03-28,24.3049,24.33,24.24,24.3189,7029,24.3049,24.33,24.24,24.3189,7029,0.0,1.0
2023-03-29,24.3499,24.37,24.335,24.37,2246,24.3499,24.37,24.335,24.37,2246,0.0,1.0
2023-03-30,24.408,24.42,24.32,24.3486,38068,24.408,24.42,24.32,24.3486,38068,0.0,1.0
2023-03-31,24.44,24.52,24.33,24.42,206061,24.44,24.52,24.33,24.42,206061,0.0,1.0
2023-04-03,24.3852,24.42,24.1801,24.38,112276,24.3852,24.42,24.1801,24.38,112276,0.0,1.0
2023-04-04,24.3653,24.39,24.24,24.28,49341,24.3653,24.39,24.24,24.28,49341,0.0,1.0
2023-04-05,24.295,24.3,24.21,24.2478,61680,24.295,24.3,24.21,24.2478,61680,0.0,1.0
2023-04-06,24.3488,24.36,24.205,24.27,19637,24.3488,24.36,24.205,24.27,19637,0.0,1.0
2023-04-10,24.385,24.385,24.2409,24.35,15990,24.385,24.385,24.2409,24.35,15990,0.0,1.0
2023-04-11,24.4302,24.5,24.41,24.4213,63547,24.4302,24.5,24.41,24.4213,63547,0.0,1.0
2023-04-12,24.3255,24.52,24.2808,24.52,21141,24.3255,24.52,24.2808,24.52,21141,0.0,1.0
2023-04-13,24.5503,24.56,24.5001,24.5006,21162,24.5503,24.56,24.5001,24.5006,21162,0.0,1.0
2023-04-14,24.4404,24.52,24.41,24.52,12478,24.4404,24.52,24.41,24.52,12478,0.0,1.0
2023-04-17,24.4753,24.51,24.391,24.495,7254,24.4753,24.51,24.391,24.495,7254,0.0,1.0
2023-04-18,24.481,24.54,24.4295,24.54,10004,24.481,24.54,24.4295,24.54,10004,0.0,1.0
2023-04-19,24.3303,24.4,24.2413,24.4,18207,24.3303,24.4,24.2413,24.4,18207,0.0,1.0
2023-04-20,24.3194,24.405,24.31,24.395,46197,24.3194,24.405,24.31,24.395,46197,0.0,1.0
2023-04-21,24.23,24.28,24.11,24.15,20927,24.23,24.28,24.11,24.15,20927,0.0,1.0
2023-04-24,24.1153,24.195,24.1,24.19,18960,24.1153,24.195,24.1,24.19,18960,0.0,1.0
2023-04-25,23.8752,24.04,23.8601,24.04,14305,23.8752,24.04,23.8601,24.04,14305,0.0,1.0
2023-04-26,23.9352,24.06,23.89,24.06,16296,23.9352,24.06,23.89,24.06,16296,0.0,1.0
2023-04-27,24.1584,24.21,23.9987,24.03,25796,24.1584,24.21,23.9987,24.03,25796,0.0,1.0
2023-04-28,24.2308,24.25,24.14,24.14,34325,24.2308,24.25,24.14,24.14,34325,0.0,1.0
2023-05-01,24.19,24.27,24.17,24.19,49078,24.19,24.27,24.17,24.19,49078,0.0,1.0
2023-05-02,24.0602,24.11,24.0246,24.09,11014,24.0602,24.11,24.0246,24.09,11014,0.0,1.0
2023-05-03,24.0688,24.2,24.02,24.02,29631,24.0688,24.2,24.02,24.02,29631,0.0,1.0
2023-05-04,24.17,24.23,24.15,24.206,5173,24.17,24.23,24.15,24.206,5173,0.0,1.0
2023-05-05,24.43,24.43,24.16,24.27,10630,24.43,24.43,24.16,24.27,10630,0.0,1.0
2023-05-08,24.389,24.48,24.3517,24.48,108713,24.389,24.48,24.3517,24.48,108713,0.0,1.0
2023-05-09,24.275,24.31,24.23,24.2419,8858,24.275,24.31,24.23,24.2419,8858,0.0,1.0
2023-05-10,24.2862,24.345,24.201,24.31,13770,24.2862,24.345,24.201,24.31,13770,0.0,1.0
2023-05-11,24.29,24.37,24.145,24.16,62242,24.29,24.37,24.145,24.16,62242,0.0,1.0
2023-05-12,24.0955,24.175,24.0242,24.1,49499,24.0955,24.175,24.0242,24.1,49499,0.0,1.0
2023-05-15,24.36,24.5975,24.29,24.29,21898,24.36,24.5975,24.29,24.29,21898,0.0,1.0
2023-05-16,24.25,24.46,24.19,24.29,41310,24.25,24.46,24.19,24.29,41310,0.0,1.0
2023-05-17,24.33,24.35,24.2425,24.25,16925,24.33,24.35,24.2425,24.25,16925,0.0,1.0
2023-05-18,24.22,24.44,24.193,24.3,6096,24.22,24.44,24.193,24.3,6096,0.0,1.0
2023-05-19,24.2299,24.27,24.189,24.189,15251,24.2299,24.27,24.189,24.189,15251,0.0,1.0
2023-05-22,24.37,24.43,24.3288,24.428,6679,24.37,24.43,24.3288,24.428,6679,0.0,1.0
2023-05-23,24.11,24.26,24.1032,24.24,18967,24.11,24.26,24.1032,24.24,18967,0.0,1.0
2023-05-24,23.9799,24.11,23.97,24.11,2631,23.9799,24.11,23.97,24.11,2631,0.0,1.0
2023-05-25,23.9548,24.04,23.9,23.99,8424,23.9548,24.04,23.9,23.99,8424,0.0,1.0
2023-05-26,24.23,24.2591,24.195,24.23,16344,24.23,24.2591,24.195,24.23,16344,0.0,1.0
2023-05-30,24.0719,24.15,24.02,24.148,183590,24.0719,24.15,24.02,24.148,183590,0.0,1.0
2023-05-31,23.9403,23.96,23.845,23.949,15190,23.9403,23.96,23.845,23.949,15190,0.0,1.0
2023-06-01,24.25,24.2699,24.06,24.06,97605,24.25,24.2699,24.06,24.06,97605,0.0,1.0
2023-06-02,24.44,24.5,24.371,24.5,6141,24.44,24.5,24.371,24.5,6141,0.0,1.0
2023-06-05,24.4353,24.46,24.379,24.44,7184,24.4353,24.46,24.379,24.44,7184,0.0,1.0
2023-06-06,24.6,24.62,24.36,24.36,15731,24.6,24.62,24.36,24.36,15731,0.0,1.0
2023-06-07,24.495,24.639,24.495,24.5,7536,24.495,24.639,24.495,24.5,7536,0.0,1.0
2023-06-08,24.6049,24.639,24.51,24.55,5686,24.6049,24.639,24.51,24.55,5686,0.0,1.0
2023-06-09,24.6995,24.7399,24.665,24.72,7027,24.6995,24.7399,24.665,24.72,7027,0.0,1.0
2023-06-12,24.73,24.73,24.64,24.66,284286,24.73,24.73,24.64,24.66,284286,0.0,1.0
2023-06-13,24.8551,24.9299,24.84,24.89,4492,24.8551,24.9299,24.84,24.89,4492,0.0,1.0
2023-06-14,24.9514,24.9514,24.89,24.9193,1337,24.9514,24.9514,24.89,24.9193,1337,0.0,1.0
2023-06-15,25.085,25.1972,25.0281,25.0281,1985,25.085,25.1972,25.0281,25.0281,1985,0.0,1.0
2023-06-16,24.9944,25.07,24.9901,25.03,7738,24.9944,25.07,24.9901,25.03,7738,0.0,1.0
2023-06-20,24.8556,24.91,24.79,24.79,5958,24.8556,24.91,24.79,24.79,5958,0.0,1.0
2023-06-21,24.7798,24.809,24.75,24.77,5559,24.7798,24.809,24.75,24.77,5559,0.0,1.0
2023-06-22,24.675,24.7599,24.67,24.74,4700,24.675,24.7599,24.67,24.74,4700,0.0,1.0
2023-06-23,24.4708,24.55,24.4,24.55,17042,24.4708,24.55,24.4,24.55,17042,0.0,1.0
2023-06-26,24.5399,24.5399,24.49,24.53,7233,24.5399,24.5399,24.49,24.53,7233,0.0,1.0
2023-06-27,24.7001,24.7001,24.7001,24.7001,143,24.7001,24.7001,24.7001,24.7001,143,0.0,1.0
2023-06-28,24.56,24.64,24.51,24.51,2376,24.56,24.64,24.51,24.51,2376,0.0,1.0
2023-06-29,24.5054,24.5054,24.4801,24.5,2065,24.5054,24.5054,24.4801,24.5,2065,0.0,1.0
2023-06-30,24.6298,24.6699,24.58,24.61,10572,24.6298,24.6699,24.58,24.61,10572,0.0,1.0
2023-07-03,24.79,24.79,24.74,24.74,711,24.79,24.79,24.74,24.74,711,0.0,1.0
2023-07-05,24.65,24.75,24.64,24.75,276510,24.65,24.75,24.64,24.75,276510,0.0,1.0
2023-07-06,24.3,24.43,24.295,24.43,41474,24.3,24.43,24.295,24.43,41474,0.0,1.0
2023-07-07,24.551,24.5991,24.5113,24.5113,1553,24.551,24.5991,24.5113,24.5113,1553,0.0,1.0
2023-07-10,24.5204,24.5204,24.42,24.5,158123,24.5204,24.5204,24.42,24.5,158123,0.0,1.0
2023-07-11,24.72,24.72,24.695,24.709,1069,24.72,24.72,24.695,24.709,1069,0.0,1.0
2023-07-12,25.02,25.0259,25.02,25.0259,386,25.02,25.0259,25.02,25.0259,386,0.0,1.0
2023-07-13,25.2673,25.3098,25.2553,25.2553,1273,25.2673,25.3098,25.2553,25.2553,1273,0.0,1.0
2023-07-14,25.1558,25.215,25.11,25.2062,5172,25.1558,25.215,25.11,25.2062,5172,0.0,1.0
2023-07-17,25.1806,25.1806,25.07,25.07,5858,25.1806,25.1806,25.07,25.07,5858,0.0,1.0
2023-07-18,25.0799,25.109,25.03,25.0501,3180,25.0799,25.109,25.03,25.0501,3180,0.0,1.0
2023-07-19,25.0871,25.0871,25.0581,25.0724,811,25.0871,25.0871,25.0581,25.0724,811,0.0,1.0
2023-07-20,24.9501,24.96,24.91,24.96,5656,24.9501,24.96,24.91,24.96,5656,0.0,1.0
2023-07-21,24.89,25.0,24.89,25.0,13077,24.89,25.0,24.89,25.0,13077,0.0,1.0
2023-07-24,25.145,25.195,25.0001,25.0001,4179,25.145,25.195,25.0001,25.0001,4179,0.0,1.0
2023-07-25,25.27,25.29,25.25,25.29,4053,25.27,25.29,25.25,25.29,4053,0.0,1.0
2023-07-26,25.3751,25.3751,25.3,25.3,15572,25.3751,25.3751,25.3,25.3,15572,0.0,1.0
2023-07-27,25.15,25.2801,25.15,25.2801,1072,25.15,25.2801,25.15,25.2801,1072,0.0,1.0
2023-07-28,25.52,25.525,25.5127,25.525,1303,25.52,25.525,25.5127,25.525,1303,0.0,1.0
2023-07-31,25.51,25.5199,25.48,25.49,10860,25.51,25.5199,25.48,25.49,10860,0.0,1.0
2023-08-01,25.3,25.3412,25.3,25.34,2610,25.3,25.3412,25.3,25.34,2610,0.0,1.0
2023-08-02,24.97,25.04,24.95,25.04,1278,24.97,25.04,24.95,25.04,1278,0.0,1.0
2023-08-03,25.04,25.11,24.99,25.0,14160,25.04,25.11,24.99,25.0,14160,0.0,1.0
2023-08-04,25.0351,25.07,25.0351,25.05,1409,25.0351,25.07,25.0351,25.05,1409,0.0,1.0
2023-08-07,24.9866,24.9866,24.95,24.95,696,24.9866,24.9866,24.95,24.95,696,0.0,1.0
2023-08-08,24.765,24.83,24.6701,24.83,3624,24.765,24.83,24.6701,24.83,3624,0.0,1.0
2023-08-09,24.8501,24.8862,24.811,24.811,2482,24.8501,24.8862,24.811,24.811,2482,0.0,1.0
2023-08-10,24.8652,24.8652,24.865,24.865,156,24.8652,24.8652,24.865,24.865,156,0.0,1.0
2023-08-11,24.6401,24.6401,24.6401,24.6401,136,24.6401,24.6401,24.6401,24.6401,136,0.0,1.0
2023-08-14,24.525,24.53,24.51,24.5274,4034,24.525,24.53,24.51,24.5274,4034,0.0,1.0
2023-08-15,24.3951,24.44,24.3656,24.371,1669,24.3951,24.44,24.3656,24.371,1669,0.0,1.0
2023-08-16,24.3,24.36,24.26,24.325,10896,24.3,24.36,24.26,24.325,10896,0.0,1.0
2023-08-17,24.2949,24.399,24.2502,24.37,2791,24.2949,24.399,24.2502,24.37,2791,0.0,1.0
2023-08-18,24.1899,24.2156,24.1,24.2,10722,24.1899,24.2156,24.1,24.2,10722,0.0,1.0
2023-08-21,24.2549,24.2549,24.17,24.22,6259,24.2549,24.2549,24.17,24.22,6259,0.0,1.0
2023-08-22,24.2049,24.27,24.2049,24.27,1805,24.2049,24.27,24.2049,24.27,1805,0.0,1.0
2023-08-23,24.4401,24.48,24.39,24.4199,5005,24.4401,24.48,24.39,24.4199,5005,0.0,1.0
2023-08-24,24.3804,24.51,24.37,24.51,6163,24.3804,24.51,24.37,24.51,6163,0.0,1.0
2023-08-25,24.3705,24.3705,24.32,24.359,2143,24.3705,24.3705,24.32,24.359,2143,0.0,1.0
2023-08-28,24.5328,24.57,24.48,24.48,7173,24.5328,24.57,24.48,24.48,7173,0.0,1.0
2023-08-29,24.7348,24.77,24.68,24.75,3461,24.7348,24.77,24.68,24.75,3461,0.0,1.0
2023-08-30,24.6689,24.7099,24.63,24.65,2059,24.6689,24.7099,24.63,24.65,2059,0.0,1.0
2023-08-31,24.5179,24.57,24.45,24.4502,4112,24.5179,24.57,24.45,24.4502,4112,0.0,1.0
2023-09-01,24.6534,24.75,24.6534,24.75,1403,24.6534,24.75,24.6534,24.75,1403,0.0,1.0
2023-09-05,24.5536,24.5688,24.51,24.565,2898,24.5536,24.5688,24.51,24.565,2898,0.0,1.0
2023-09-06,24.46,24.59,24.46,24.59,597,24.46,24.59,24.46,24.59,597,0.0,1.0
2023-09-07,24.2998,24.34,24.25,24.2946,3311,24.2998,24.34,24.25,24.2946,3311,0.0,1.0
2023-09-08,24.3299,24.35,24.2801,24.35,811,24.3299,24.35,24.2801,24.35,811,0.0,1.0
2023-09-11,24.4949,24.4949,24.41,24.43,5174,24.4949,24.4949,24.41,24.43,5174,0.0,1.0
2023-09-12,24.4539,24.4539,24.34,24.34,3790,24.4539,24.4539,24.34,24.34,3790,0.0,1.0
2023-09-13,24.4326,24.445,24.39,24.445,3733,24.4326,24.445,24.39,24.445,3733,0.0,1.0
2023-09-14,24.5199,24.54,24.465,24.47,24940,24.5199,24.54,24.465,24.47,24940,0.0,1.0
2023-09-15,24.4602,24.515,24.435,24.515,2927,24.4602,24.515,24.435,24.515,2927,0.0,1.0
2023-09-18,24.4299,24.4299,24.4,24.41,1744,24.4299,24.4299,24.4,24.41,1744,0.0,1.0
2023-09-19,24.34,24.3514,24.31,24.3514,1746,24.34,24.3514,24.31,24.3514,1746,0.0,1.0
2023-09-20,24.2889,24.4792,24.28,24.35,4804,24.2889,24.4792,24.28,24.35,4804,0.0,1.0
2023-09-21,24.0805,24.16,24.06,24.12,18079,24.0805,24.16,24.06,24.12,18079,0.0,1.0
2023-09-22,24.2301,24.37,24.1901,24.37,4121,24.2301,24.37,24.1901,24.37,4121,0.0,1.0
2023-09-25,24.1658,24.1658,24.12,24.12,417,24.1658,24.1658,24.12,24.12,417,0.0,1.0
2023-09-26,23.985,23.99,23.9704,23.99,14607,23.985,23.99,23.9704,23.99,14607,0.0,1.0
2023-09-27,24.0051,24.0051,23.96,23.97,3491,24.0051,24.0051,23.96,23.97,3491,0.0,1.0
2023-09-28,24.04,24.04,23.91,23.91,1602,24.04,24.04,23.91,23.91,1602,0.0,1.0
2023-09-29,24.0585,24.16,24.02,24.15,29825,24.0585,24.16,24.02,24.15,29825,0.0,1.0
2023-10-02,24.04,24.04,23.93,23.93,1270,24.04,24.04,23.93,23.93,1270,0.0,1.0
2023-10-03,23.8299,23.855,23.8299,23.855,95361,23.8299,23.855,23.8299,23.855,95361,0.0,1.0
2023-10-04,23.785,23.84,23.75,23.8199,19779,23.785,23.84,23.75,23.8199,19779,0.0,1.0
2023-10-05,23.8309,23.8309,23.73,23.78,3739,23.8309,23.8309,23.73,23.78,3739,0.0,1.0
2023-10-06,24.0284,24.07,23.85,23.8501,18181,24.0284,24.07,23.85,23.8501,18181,0.0,1.0
2023-10-09,23.9522,23.98,23.8613,23.8964,2756,23.9522,23.98,23.8613,23.8964,2756,0.0,1.0
2023-10-10,24.152,24.152,24.08,24.1,850,24.152,24.152,24.08,24.1,850,0.0,1.0
2023-10-11,24.2201,24.25,24.1905,24.2499,3005,24.2201,24.25,24.1905,24.2499,3005,0.0,1.0
2023-10-12,24.11,24.179,24.0571,24.1533,18033,24.11,24.179,24.0571,24.1533,18033,0.0,1.0
2023-10-13,23.99,24.13,23.99,24.13,7014,23.99,24.13,23.99,24.13,7014,0.0,1.0
2023-10-16,24.1195,24.1195,24.01,24.022,7214,24.1195,24.1195,24.01,24.022,7214,0.0,1.0
2023-10-17,24.0801,24.12,24.04,24.1099,7840,24.0801,24.12,24.04,24.1099,7840,0.0,1.0
2023-10-18,23.94,23.94,23.87,23.87,2415,23.94,23.94,23.87,23.87,2415,0.0,1.0
2023-10-19,23.831,23.88,23.8,23.81,2873,23.831,23.88,23.8,23.81,2873,0.0,1.0
2023-10-20,23.69,23.75,23.6801,23.6801,2489,23.69,23.75,23.6801,23.6801,2489,0.0,1.0
2023-10-23,23.6796,23.74,23.6,23.62,6120,23.6796,23.74,23.6,23.62,6120,0.0,1.0
2023-10-24,23.8233,23.87,23.77,23.79,30617,23.8233,23.87,23.77,23.79,30617,0.0,1.0
2023-10-25,23.6849,23.74,23.64,23.7216,27605,23.6849,23.74,23.64,23.7216,27605,0.0,1.0
2023-10-26,23.65,23.66,23.5501,23.65,8747,23.65,23.66,23.5501,23.65,8747,0.0,1.0
2023-10-27,23.6252,23.68,23.625,23.68,586,23.6252,23.68,23.625,23.68,586,0.0,1.0
2023-10-30,23.7302,23.735,23.73,23.735,422,23.7302,23.735,23.73,23.735,422,0.0,1.0
2023-10-31,23.6647,23.6699,23.6,23.625,1667,23.6647,23.6699,23.6,23.625,1667,0.0,1.0
2023-11-01,23.7751,23.7751,23.6801,23.76,1087,23.7751,23.7751,23.6801,23.76,1087,0.0,1.0
2023-11-02,23.9569,23.98,23.88,23.97,88799,23.9569,23.98,23.88,23.97,88799,0.0,1.0
2023-11-03,24.26,24.26,24.06,24.06,2597,24.26,24.26,24.06,24.06,2597,0.0,1.0
2023-11-06,24.34,24.34,24.3147,24.3147,1632,24.34,24.34,24.3147,24.3147,1632,0.0,1.0
2023-11-07,24.2541,24.27,24.23,24.2699,3459,24.2541,24.27,24.23,24.2699,3459,0.0,1.0
2023-11-08,24.1711,24.2,24.15,24.1526,9407,24.1711,24.2,24.15,24.1526,9407,0.0,1.0
2023-11-09,24.07,24.165,24.02,24.13,6599,24.07,24.165,24.02,24.13,6599,0.0,1.0
2023-11-10,24.2,24.2,24.0927,24.13,2953,24.2,24.2,24.0927,24.13,2953,0.0,1.0
2023-11-13,24.1559,24.1994,24.11,24.11,7331,24.1559,24.1994,24.11,24.11,7331,0.0,1.0
2023-11-14,24.5448,24.58,24.27,24.27,4377,24.5448,24.58,24.27,24.27,4377,0.0,1.0
2023-11-15,24.69,24.72,24.55,24.66,23419,24.69,24.72,24.55,24.66,23419,0.0,1.0
2023-11-16,24.4948,24.55,24.4403,24.55,3173,24.4948,24.55,24.4403,24.55,3173,0.0,1.0
2023-11-17,24.4959,24.5399,24.48,24.5199,6930,24.4959,24.5399,24.48,24.5199,6930,0.0,1.0
2023-11-20,24.7027,24.716,24.6504,24.6699,1522,24.7027,24.716,24.6504,24.6699,1522,0.0,1.0
2023-11-21,24.6,24.65,24.56,24.58,39007,24.6,24.65,24.56,24.58,39007,0.0,1.0
2023-11-22,24.5723,24.68,24.51,24.68,10071,24.5723,24.68,24.51,24.68,10071,0.0,1.0
2023-11-24,24.58,24.62,24.58,24.62,178,24.58,24.62,24.58,24.62,178,0.0,1.0
2023-11-27,24.52,24.56,24.49,24.5399,26372,24.52,24.56,24.49,24.5399,26372,0.0,1.0
2023-11-28,24.65,24.68,24.6,24.65,2089,24.65,24.68,24.6,24.65,2089,0.0,1.0
2023-11-29,24.5453,24.58,24.46,24.46,29003,24.5453,24.58,24.46,24.46,29003,0.0,1.0
2023-11-30,24.62,24.62,24.54,24.6,6833,24.62,24.62,24.54,24.6,6833,0.0,1.0
2023-12-01,24.6793,24.6793,24.51,24.52,12735,24.6793,24.6793,24.51,24.52,12735,0.0,1.0
2023-12-04,24.5,24.53,24.45,24.498,8039,24.5,24.53,24.45,24.498,8039,0.0,1.0
2023-12-05,24.435,24.47,24.395,24.395,7779,24.435,24.47,24.395,24.395,7779,0.0,1.0
2023-12-06,24.4099,24.56,24.38,24.56,7715,24.4099,24.56,24.38,24.56,7715,0.0,1.0
2023-12-07,24.47,24.49,24.39,24.4363,68603,24.47,24.49,24.39,24.4363,68603,0.0,1.0
2023-12-08,24.3995,24.41,24.34,24.4001,7591,24.3995,24.41,24.34,24.4001,7591,0.0,1.0
2023-12-11,24.43,24.449,24.35,24.35,2298,24.43,24.449,24.35,24.35,2298,0.0,1.0
2023-12-12,24.4505,24.49,24.37,24.4124,28089,24.4505,24.49,24.37,24.4124,28089,0.0,1.0
2023-12-13,24.594,24.594,24.324,24.38,5019,24.594,24.594,24.324,24.38,5019,0.0,1.0
2023-12-14,24.8662,24.87,24.75,24.85,7319,24.8662,24.87,24.75,24.85,7319,0.0,1.0
2023-12-15,24.78,24.8,24.73,24.75,3516,24.78,24.8,24.73,24.75,3516,0.0,1.0
2023-12-18,24.76,24.7672,24.6632,24.679,6499,24.76,24.7672,24.6632,24.679,6499,0.0,1.0
2023-12-19,24.8405,24.91,24.81,24.815,7557,24.8405,24.91,24.81,24.815,7557,0.0,1.0
2023-12-20,24.5925,24.8,24.5925,24.8,11647,24.5925,24.8,24.5925,24.8,11647,0.0,1.0
2023-12-21,24.8432,24.8432,24.7301,24.7301,1231,24.8432,24.8432,24.7301,24.7301,1231,0.0,1.0
2023-12-22,24.776,24.805,24.73,24.795,4154,24.776,24.805,24.73,24.795,4154,0.0,1.0
2023-12-26,24.9001,24.95,24.85,24.85,1564,24.9001,24.95,24.85,24.85,1564,0.0,1.0
2023-12-27,24.9773,24.98,24.91,24.91,9286,24.9773,24.98,24.91,24.91,9286,0.0,1.0
2023-12-28,25.1306,25.21,25.08,25.21,82976,25.1306,25.21,25.08,25.21,82976,0.0,1.0
2023-12-29,25.1505,25.18,25.07,25.1582,28081,25.1505,25.18,25.07,25.1582,28081,0.0,1.0
2024-01-02,24.8764,24.9749,24.83,24.9749,18731,24.8764,24.9749,24.83,24.9749,18731,0.0,1.0
2024-01-03,24.805,24.85,24.7413,24.785,72833,24.805,24.85,24.7413,24.785,72833,0.0,1.0
2024-01-04,24.7629,24.7882,24.76,24.7882,3077,24.7629,24.7882,24.76,24.7882,3077,0.0,1.0
2024-01-05,24.7599,24.7599,24.695,24.75,1920,24.7599,24.7599,24.695,24.75,1920,0.0,1.0
2024-01-08,24.74,24.7802,24.71,24.74,9553,24.74,24.7802,24.71,24.74,9553,0.0,1.0
2024-01-09,24.5598,24.6,24.51,24.55,45941,24.5598,24.6,24.51,24.55,45941,0.0,1.0
2024-01-10,24.5,24.58,24.49,24.505,258195,24.5,24.58,24.49,24.505,258195,0.0,1.0
2024-01-11,24.53,24.65,24.4701,24.65,3350,24.53,24.65,24.4701,24.65,3350,0.0,1.0
2024-01-12,24.6494,24.7,24.61,24.6999,2949,24.6494,24.7,24.61,24.6999,2949,0.0,1.0
2024-01-16,24.354,24.37,24.29,24.3,4191,24.354,24.37,24.29,24.3,4191,0.0,1.0
2024-01-17,24.195,24.24,24.1116,24.1401,24153,24.195,24.24,24.1116,24.1401,24153,0.0,1.0
2024-01-18,24.21,24.2799,24.21,24.2799,3900,24.21,24.2799,24.21,24.2799,3900,0.0,1.0
2024-01-19,24.3747,24.3822,24.22,24.29,21359,24.3747,24.3822,24.22,24.29,21359,0.0,1.0
2024-01-22,24.23,24.3199,24.23,24.25,17717,24.23,24.3199,24.23,24.25,17717,0.0,1.0
2024-01-23,24.3574,24.4081,24.29,24.4081,4529,24.3574,24.4081,24.29,24.4081,4529,0.0,1.0
2024-01-24,24.515,24.56,24.44,24.525,9275,24.515,24.56,24.44,24.525,9275,0.0,1.0
2024-01-25,24.53,24.53,24.42,24.53,51180,24.53,24.53,24.42,24.53,51180,0.0,1.0
2024-01-26,24.4951,24.53,24.445,24.49,19387,24.4951,24.53,24.445,24.49,19387,0.0,1.0
2024-01-29,24.505,24.505,24.42,24.4428,5256,24.505,24.505,24.42,24.4428,5256,0.0,1.0
2024-01-30,24.4079,24.54,24.27,24.42,6050,24.4079,24.54,24.27,24.42,6050,0.0,1.0
2024-01-31,24.3449,24.38,24.32,24.32,5843,24.3449,24.38,24.32,24.32,5843,0.0,1.0
2024-02-01,24.43,24.47,24.34,24.45,7865,24.43,24.47,24.34,24.45,7865,0.0,1.0
2024-02-02,24.41,24.43,24.31,24.35,11931,24.41,24.43,24.31,24.35,11931,0.0,1.0
2024-02-05,24.415,24.4499,24.32,24.33,3283,24.415,24.4499,24.32,24.33,3283,0.0,1.0
2024-02-06,24.71,24.71,24.63,24.6702,24592,24.71,24.71,24.63,24.6702,24592,0.0,1.0
2024-02-07,24.715,24.715,24.64,24.67,4403,24.715,24.715,24.64,24.67,4403,0.0,1.0
2024-02-08,24.6249,24.64,24.58,24.5809,2223,24.6249,24.64,24.58,24.5809,2223,0.0,1.0
2024-02-09,24.648,24.72,24.53,24.53,18666,24.648,24.72,24.53,24.53,18666,0.0,1.0
2024-02-12,24.8151,24.865,24.77,24.83,4358,24.8151,24.865,24.77,24.83,4358,0.0,1.0
2024-02-13,24.5165,24.57,24.43,24.54,7732,24.5165,24.57,24.43,24.54,7732,0.0,1.0
2024-02-14,24.6733,24.7399,24.65,24.65,2288,24.6733,24.7399,24.65,24.65,2288,0.0,1.0
2024-02-15,24.7653,24.7653,24.73,24.735,1345,24.7653,24.7653,24.73,24.735,1345,0.0,1.0
2024-02-16,24.8401,24.89,24.8401,24.855,2630,24.8401,24.89,24.8401,24.855,2630,0.0,1.0
2024-02-20,24.8602,24.92,24.82,24.92,3160,24.8602,24.92,24.82,24.92,3160,0.0,1.0
2024-02-21,24.8703,24.8764,24.82,24.8764,4388,24.8703,24.8764,24.82,24.8764,4388,0.0,1.0
2024-02-22,25.0558,25.0558,24.96,25.0438,2460,25.0558,25.0558,24.96,25.0438,2460,0.0,1.0
2024-02-23,25.0253,25.05,25.0253,25.05,354,25.0253,25.05,25.0253,25.05,354,0.0,1.0
2024-02-26,24.9228,25.0,24.9045,24.91,99968,24.9228,25.0,24.9045,24.91,99968,0.0,1.0
2024-02-27,24.9707,25.01,24.95,24.95,12893,24.9707,25.01,24.95,24.95,12893,0.0,1.0
2024-02-28,24.69,24.76,24.67,24.68,7562,24.69,24.76,24.67,24.68,7562,0.0,1.0
2024-02-29,24.7284,24.8499,24.7001,24.83,28734,24.7284,24.8499,24.7001,24.83,28734,0.0,1.0
2024-03-01,24.9602,25.01,24.91,24.91,14518,24.9602,25.01,24.91,24.91,14518,0.0,1.0
2024-03-04,24.9118,24.97,24.88,24.97,13983,24.9118,24.97,24.88,24.97,13983,0.0,1.0
2024-03-05,24.7144,24.795,24.69,24.78,36121,24.7144,24.795,24.69,24.78,36121,0.0,1.0
2024-03-06,24.9832,25.13,24.88,24.96,48379,24.9832,25.13,24.88,24.96,48379,0.0,1.0
2024-03-07,25.0944,25.17,24.99,24.99,8758,25.0944,25.17,24.99,24.99,8758,0.0,1.0
2024-03-08,25.07,25.2389,25.06,25.15,25963,25.07,25.2389,25.06,25.15,25963,0.0,1.0
2024-03-11,25.15,25.184,25.11,25.168,25273,25.15,25.184,25.11,25.168,25273,0.0,1.0
2024-03-12,25.35,25.38,25.28,25.28,15509,25.35,25.38,25.28,25.28,15509,0.0,1.0
2024-03-13,25.2885,25.345,25.2305,25.25,13432,25.2885,25.345,25.2305,25.25,13432,0.0,1.0
2024-03-14,25.1403,25.19,25.07,25.19,12575,25.1403,25.19,25.07,25.19,12575,0.0,1.0
2024-03-15,25.0102,25.05,24.98,25.005,6418,25.0102,25.05,24.98,25.005,6418,0.0,1.0
2024-03-18,25.02,25.0399,24.975,25.0219,1436,25.02,25.0399,24.975,25.0219,1436,0.0,1.0
2024-03-19,24.9048,24.9792,24.81,24.87,19255,24.9048,24.9792,24.81,24.87,19255,0.0,1.0
2024-03-20,25.1886,25.19,24.94,24.9735,1709,25.1886,25.19,24.94,24.9735,1709,0.0,1.0
2024-03-21,25.2066,25.29,25.15,25.29,123879,25.2066,25.29,25.15,25.29,123879,0.0,1.0
2024-03-22,25.0692,25.1,24.98,25.0468,32020,25.0692,25.1,24.98,25.0468,32020,0.0,1.0
2024-03-25,25.0439,25.1,25.01,25.07,38106,25.0439,25.1,25.01,25.07,38106,0.0,1.0
2024-03-26,25.0482,25.0857,25.0482,25.085,4353,25.0482,25.0857,25.0482,25.085,4353,0.0,1.0
2024-03-27,25.0528,25.06,24.96,25.0286,10334,25.0528,25.06,24.96,25.0286,10334,0.0,1.0
2024-03-28,25.11,25.45,25.0,25.18,109428,25.11,25.45,25.0,25.18,109428,0.0,1.0
2024-04-01,25.1,25.69,24.78,25.69,356688,25.1,25.69,24.78,25.69,356688,0.0,1.0
2024-04-02,25.1542,25.17,25.04,25.04,26284,25.1542,25.17,25.04,25.04,26284,0.0,1.0
2024-04-03,25.1868,25.19,25.0608,25.1,24010,25.1868,25.19,25.0608,25.1,24010,0.0,1.0
2024-04-04,25.14,25.32,25.05,25.3,51765,25.14,25.32,25.05,25.3,51765,0.0,1.0
2024-04-05,25.1152,25.16,25.08,25.11,14237,25.1152,25.16,25.08,25.11,14237,0.0,1.0
2024-04-08,25.26,25.26,25.15,25.2,41301,25.26,25.26,25.15,25.2,41301,0.0,1.0
2024-04-09,25.2749,25.38,25.22,25.29,93716,25.2749,25.38,25.22,25.29,93716,0.0,1.0
2024-04-10,25.095,25.12,25.05,25.12,16749,25.095,25.12,25.05,25.12,16749,0.0,1.0
2024-04-11,25.22,25.23,25.07,25.22,20173,25.22,25.23,25.07,25.22,20173,0.0,1.0
2024-04-12,24.865,24.97,24.83,24.97,9413,24.865,24.97,24.83,24.97,9413,0.0,1.0
2024-04-15,24.7751,24.99,24.72,24.99,10045,24.7751,24.99,24.72,24.99,10045,0.0,1.0
2024-04-16,24.6316,24.67,24.595,24.64,12632,24.6316,24.67,24.595,24.64,12632,0.0,1.0
2024-04-17,24.59,24.715,24.55,24.715,20069,24.59,24.715,24.55,24.715,20069,0.0,1.0
2024-04-18,24.6,24.7499,24.59,24.7,42863,24.6,24.7499,24.59,24.7,42863,0.0,1.0
2024-04-19,24.6084,24.63,24.53,24.62,12851,24.6084,24.63,24.53,24.62,12851,0.0,1.0
2024-04-22,24.7869,24.79,24.6302,24.6417,9987,24.7869,24.79,24.6302,24.6417,9987,0.0,1.0
2024-04-23,24.8543,24.9,24.79,24.79,15230,24.8543,24.9,24.79,24.79,15230,0.0,1.0
2024-04-24,24.8974,24.96,24.84,24.851,8149,24.8974,24.96,24.84,24.851,8149,0.0,1.0
2024-04-25,24.9587,24.99,24.82,24.88,35046,24.9587,24.99,24.82,24.88,35046,0.0,1.0
2024-04-26,25.0902,25.13,25.03,25.04,69610,25.0902,25.13,25.03,25.04,69610,0.0,1.0
2024-04-29,25.2851,25.29,25.14,25.14,4191,25.2851,25.29,25.14,25.14,4191,0.0,1.0
2024-04-30,25.09,25.19,25.02,25.15,17978,25.09,25.19,25.02,25.15,17978,0.0,1.0
2024-05-01,25.0843,25.22,25.02,25.12,18207,25.0843,25.22,25.02,25.12,18207,0.0,1.0
2024-05-02,25.42,25.48,25.2,25.28,5528,25.42,25.48,25.2,25.28,5528,0.0,1.0
2024-05-03,25.5617,25.61,25.45,25.46,216542,25.5617,25.61,25.45,25.46,216542,0.0,1.0
2024-05-06,25.5679,25.62,25.53,25.5836,56236,25.5679,25.62,25.53,25.5836,56236,0.0,1.0
2024-05-07,25.56,25.57,25.4701,25.57,13812,25.56,25.57,25.4701,25.57,13812,0.0,1.0
2024-05-08,25.5101,25.55,25.3901,25.3901,10090,25.5101,25.55,25.3901,25.3901,10090,0.0,1.0
2024-05-09,25.5651,25.59,25.49,25.5146,11107,25.5651,25.59,25.49,25.5146,11107,0.0,1.0
2024-05-10,25.5922,25.7,25.54,25.7,8197,25.5922,25.7,25.54,25.7,8197,0.0,1.0
2024-05-13,25.69,25.76,25.69,25.76,3615,25.69,25.76,25.69,25.76,3615,0.0,1.0
2024-05-14,25.7535,25.81,25.72,25.74,9190,25.7535,25.81,25.72,25.74,9190,0.0,1.0
2024-05-15,25.91,25.95,25.807,25.807,4194,25.91,25.95,25.807,25.807,4194,0.0,1.0
2024-05-16,25.9853,26.0,25.9,25.9545,10394,25.9853,26.0,25.9,25.9545,10394,0.0,1.0
2024-05-17,26.0198,26.06,25.96,25.96,4667,26.0198,26.06,25.96,25.96,4667,0.0,1.0
2024-05-20,26.0248,26.12,25.9353,26.01,37116,26.0248,26.12,25.9353,26.01,37116,0.0,1.0
2024-05-21,25.88,25.9583,25.8308,25.92,8200,25.88,25.9583,25.8308,25.92,8200,0.0,1.0
2024-05-22,25.8703,25.93,25.8545,25.8545,23473,25.8703,25.93,25.8545,25.8545,23473,0.0,1.0
2024-05-23,25.81,25.97,25.7,25.87,25528,25.81,25.97,25.7,25.87,25528,0.0,1.0
2024-05-24,25.8,25.87,25.75,25.8,9278,25.8,25.87,25.75,25.8,9278,0.0,1.0
2024-05-28,25.7582,25.86,25.7201,25.79,15678,25.7582,25.86,25.7201,25.79,15678,0.0,1.0
2024-05-29,25.5603,25.62,25.09,25.53,4459,25.5603,25.62,25.09,25.53,4459,0.0,1.0
2024-05-30,25.5298,25.59,25.42,25.42,3118,25.5298,25.59,25.42,25.42,3118,0.0,1.0
2024-05-31,25.3946,25.3946,25.29,25.385,4547,25.3946,25.3946,25.29,25.385,4547,0.0,1.0
2024-06-03,25.5451,25.61,25.49,25.56,20707,25.5451,25.61,25.49,25.56,20707,0.0,1.0
2024-06-04,25.3626,25.4,25.32,25.382,8601,25.3626,25.4,25.32,25.382,8601,0.0,1.0
2024-06-05,25.59,25.62,25.4864,25.49,47772,25.59,25.62,25.4864,25.49,47772,0.0,1.0
2024-06-06,25.67,25.69,25.62,25.65,4219,25.67,25.69,25.62,25.65,4219,0.0,1.0
2024-06-07,25.5002,25.61,25.5002,25.61,6147,25.5002,25.61,25.5002,25.61,6147,0.0,1.0
2024-06-10,25.57,25.64,25.47,25.47,3666,25.57,25.64,25.47,25.47,3666,0.0,1.0
2024-06-11,25.5306,25.5899,25.4599,25.5899,3824,25.5306,25.5899,25.4599,25.5899,3824,0.0,1.0
2024-06-12,25.705,25.79,25.6675,25.79,4908,25.705,25.79,25.6675,25.79,4908,0.0,1.0
2024-06-13,25.66,25.72,25.59,25.67,4038,25.66,25.72,25.59,25.67,4038,0.0,1.0
2024-06-14,25.675,25.72,25.61,25.655,14827,25.675,25.72,25.61,25.655,14827,0.0,1.0
2024-06-17,25.78,25.83,25.7,25.7,13380,25.78,25.83,25.7,25.7,13380,0.0,1.0
2024-06-18,25.915,25.9799,25.78,25.79,6959,25.915,25.9799,25.78,25.79,6959,0.0,1.0
2024-06-20,25.8999,26.01,25.8201,25.96,20268,25.8999,26.01,25.8201,25.96,20268,0.0,1.0
2024-06-21,25.8593,25.9199,25.82,25.9199,3834,25.8593,25.9199,25.82,25.9199,3834,0.0,1.0
2024-06-24,25.8599,25.95,25.8599,25.9,9879,25.8599,25.95,25.8599,25.9,9879,0.0,1.0
2024-06-25,25.8117,25.84,25.75,25.7801,8504,25.8117,25.84,25.75,25.7801,8504,0.0,1.0
2024-06-26,25.8054,25.83,25.75,25.77,7223,25.8054,25.83,25.75,25.77,7223,0.0,1.0
2024-06-27,25.8101,25.8375,25.78,25.8,3722,25.8101,25.8375,25.78,25.8,3722,0.0,1.0
2024-06-28,25.855,25.93,25.8,25.93,32156,25.855,25.93,25.8,25.93,32156,0.0,1.0
2024-07-01,25.8793,25.92,25.82,25.82,187356,25.8793,25.92,25.82,25.82,187356,0.0,1.0
2024-07-02,25.9304,25.97,25.79,25.79,12781,25.9304,25.97,25.79,25.79,12781,0.0,1.0
2024-07-03,26.122,26.125,26.07,26.07,1812,26.122,26.125,26.07,26.07,1812,0.0,1.0
2024-07-05,26.21,26.2184,26.05,26.13,4574,26.21,26.2184,26.05,26.13,4574,0.0,1.0
2024-07-08,26.1899,26.28,26.18,26.21,4835,26.1899,26.28,26.18,26.21,4835,0.0,1.0
2024-07-09,26.29,26.32,26.2,26.2,43418,26.29,26.32,26.2,26.2,43418,0.0,1.0
2024-07-10,26.31,26.38,26.29,26.3,3733,26.31,26.38,26.29,26.3,3733,0.0,1.0
2024-07-11,26.4506,26.48,26.4,26.46,11205,26.4506,26.48,26.4,26.46,11205,0.0,1.0
2024-07-12,26.5049,26.54,26.47,26.54,2611,26.5049,26.54,26.47,26.54,2611,0.0,1.0
2024-07-15,26.355,26.43,26.355,26.36,6417,26.355,26.43,26.355,26.36,6417,0.0,1.0
2024-07-16,26.4686,26.48,26.3501,26.386,7140,26.4686,26.48,26.3501,26.386,7140,0.0,1.0
2024-07-17,26.2177,26.24,26.17,26.24,2461,26.2177,26.24,26.17,26.24,2461,0.0,1.0
2024-07-18,26.076,26.22,26.01,26.22,12329,26.076,26.22,26.01,26.22,12329,0.0,1.0
2024-07-19,25.9,25.97,25.9,25.96,8427,25.9,25.97,25.9,25.96,8427,0.0,1.0
2024-07-22,26.0449,26.07,26.02,26.04,3570,26.0449,26.07,26.02,26.04,3570,0.0,1.0
2024-07-23,25.9349,25.99,25.89,25.89,6146,25.9349,25.99,25.89,25.89,6146,0.0,1.0
2024-07-24,25.715,25.9,25.58,25.82,20714,25.715,25.9,25.58,25.82,20714,0.0,1.0
2024-07-25,25.655,25.77,25.5709,25.5709,2942,25.655,25.77,25.5709,25.5709,2942,0.0,1.0
2024-07-26,25.8068,25.85,25.751,25.78,2098,25.8068,25.85,25.751,25.78,2098,0.0,1.0
2024-07-29,25.765,25.8,25.68,25.68,21548,25.765,25.8,25.68,25.68,21548,0.0,1.0
2024-07-30,25.6748,25.76,25.65,25.76,3501,25.6748,25.76,25.65,25.76,3501,0.0,1.0
2024-07-31,25.9849,26.1129,25.941,25.99,17153,25.9849,26.1129,25.941,25.99,17153,0.0,1.0
2024-08-01,25.7551,26.0,25.7,25.94,13003,25.7551,26.0,25.7,25.94,13003,0.0,1.0
2024-08-02,25.539,25.56,25.46,25.56,3063,25.539,25.56,25.46,25.56,3063,0.0,1.0
2024-08-05,25.095,25.12,24.65,24.65,10493,25.095,25.12,24.65,24.65,10493,0.0,1.0
2024-08-06,25.1916,25.28,24.9601,24.99,9689,25.1916,25.28,24.9601,24.99,9689,0.0,1.0
2024-08-07,25.3061,25.4428,25.2913,25.44,4248,25.3061,25.4428,25.2913,25.44,4248,0.0,1.0
2024-08-08,25.6115,25.615,25.55,25.55,2262,25.6115,25.615,25.55,25.55,2262,0.0,1.0
2024-08-09,25.71,25.72,25.652,25.6595,2359,25.71,25.72,25.652,25.6595,2359,0.0,1.0
2024-08-12,25.7555,25.82,25.67,25.7455,5037,25.7555,25.82,25.67,25.7455,5037,0.0,1.0
2024-08-13,25.9449,25.9449,25.81,25.845,3408,25.9449,25.9449,25.81,25.845,3408,0.0,1.0
2024-08-14,25.8649,25.88,25.79,25.82,6091,25.8649,25.88,25.79,25.82,6091,0.0,1.0
2024-08-15,26.0549,26.0549,25.97,25.97,3713,26.0549,26.0549,25.97,25.97,3713,0.0,1.0
2024-08-16,26.2276,26.2276,26.12,26.12,6089,26.2276,26.2276,26.12,26.12,6089,0.0,1.0
2024-08-19,26.3905,26.44,26.39,26.44,4256,26.3905,26.44,26.39,26.44,4256,0.0,1.0
2024-08-20,26.2354,26.285,26.2,26.245,7620,26.2354,26.285,26.2,26.245,7620,0.0,1.0
2024-08-21,26.3438,26.348,26.29,26.315,8282,26.3438,26.348,26.29,26.315,8282,0.0,1.0
2024-08-22,26.1353,26.1739,26.1,26.1739,12841,26.1353,26.1739,26.1,26.1739,12841,0.0,1.0
2024-08-23,26.3844,26.43,26.24,26.24,11552,26.3844,26.43,26.24,26.24,11552,0.0,1.0
2024-08-26,26.2702,26.3,26.23,26.3,1208,26.2702,26.3,26.23,26.3,1208,0.0,1.0
2024-08-27,26.2955,26.2955,26.2955,26.2955,257,26.2955,26.2955,26.2955,26.2955,257,0.0,1.0
2024-08-28,26.1937,26.1937,26.16,26.1825,1311,26.1937,26.1937,26.16,26.1825,1311,0.0,1.0
2024-08-29,26.17,26.2899,26.17,26.23,4707,26.17,26.2899,26.17,26.23,4707,0.0,1.0
2024-08-30,26.2399,26.32,26.14,26.32,10526,26.2399,26.32,26.14,26.32,10526,0.0,1.0
2024-09-03,25.88,26.03,25.87,25.98,3425,25.88,26.03,25.87,25.98,3425,0.0,1.0
2024-09-04,25.91,25.9517,25.86,25.9047,6600,25.91,25.9517,25.86,25.9047,6600,0.0,1.0
2024-09-05,25.9297,25.95,25.8811,25.95,5294,25.9297,25.95,25.8811,25.95,5294,0.0,1.0
2024-09-06,25.618,25.78,25.6,25.76,4236,25.618,25.78,25.6,25.76,4236,0.0,1.0
2024-09-09,25.75,25.7799,25.69,25.7721,3391,25.75,25.7799,25.69,25.7721,3391,0.0,1.0
2024-09-10,25.7151,25.73,25.55,25.64,6086,25.7151,25.73,25.55,25.64,6086,0.0,1.0
2024-09-11,25.8002,25.8002,25.6897,25.6897,4150,25.8002,25.8002,25.6897,25.6897,4150,0.0,1.0
2024-09-12,25.9257,25.9257,25.8899,25.8899,1352,25.9257,25.9257,25.8899,25.8899,1352,0.0,1.0
2024-09-13,26.0449,26.0791,25.97,25.97,3567,26.0449,26.0791,25.97,25.97,3567,0.0,1.0
2024-09-16,26.1051,26.1051,26.03,26.0522,5919,26.1051,26.1051,26.03,26.0522,5919,0.0,1.0
2024-09-17,26.1209,26.24,26.07,26.14,4028,26.1209,26.24,26.07,26.14,4028,0.0,1.0
2024-09-18,26.0887,26.205,26.0508,26.0508,2057,26.0887,26.205,26.0508,26.0508,2057,0.0,1.0
2024-09-19,26.4251,26.43,26.26,26.26,10459,26.4251,26.43,26.26,26.26,10459,0.0,1.0
2024-09-20,26.4103,26.42,26.38,26.395,2490,26.4103,26.42,26.38,26.395,2490,0.0,1.0
2024-09-23,26.5241,26.559,26.5,26.5,10825,26.5241,26.559,26.5,26.5,10825,0.0,1.0
2024-09-24,26.9971,26.9971,26.88,26.88,4698,26.9971,26.9971,26.88,26.88,4698,0.0,1.0
2024-09-25,26.7785,26.84,26.76,26.84,10321,26.7785,26.84,26.76,26.84,10321,0.0,1.0
2024-09-26,27.13,27.2399,27.11,27.15,12435,27.13,27.2399,27.11,27.15,12435,0.0,1.0
2024-09-27,27.1952,27.24,27.15,27.17,120244,27.1952,27.24,27.15,27.17,120244,0.0,1.0
2024-09-30,26.9997,27.11,26.94,27.07,2495,26.9997,27.11,26.94,27.07,2495,0.0,1.0
2024-10-01,27.0469,27.0469,26.924,27.02,30771,27.0469,27.0469,26.924,27.02,30771,0.0,1.0
2024-10-02,27.2835,27.29,27.16,27.2203,46040,27.2835,27.29,27.16,27.2203,46040,0.0,1.0
2024-10-03,27.14,27.14,27.11,27.11,257,27.14,27.14,27.11,27.11,257,0.0,1.0
2024-10-04,27.215,27.25,27.1607,27.22,5772,27.215,27.25,27.1607,27.22,5772,0.0,1.0
2024-10-07,27.3277,27.35,27.23,27.29,11903,27.3277,27.35,27.23,27.29,11903,0.0,1.0
2024-10-08,27.0693,27.07,26.94,27.01,14947,27.0693,27.07,26.94,27.01,14947,0.0,1.0
2024-10-09,27.0127,27.0127,26.95,26.955,1087,27.0127,27.0127,26.95,26.955,1087,0.0,1.0
2024-10-10,27.0599,27.0599,26.92,26.92,6828,27.0599,27.0599,26.92,26.92,6828,0.0,1.0
2024-10-11,27.1522,27.1522,27.057,27.057,1346,27.1522,27.1522,27.057,27.057,1346,0.0,1.0
2024-10-14,27.11,27.155,27.1,27.1,6058,27.11,27.155,27.1,27.1,6058,0.0,1.0
2024-10-15,26.78,26.96,26.78,26.96,2585,26.78,26.96,26.78,26.96,2585,0.0,1.0
2024-10-16,26.9701,27.02,26.86,26.86,2542,26.9701,27.02,26.86,26.86,2542,0.0,1.0
2024-10-17,26.9549,26.99,26.87,26.87,4973,26.9549,26.99,26.87,26.87,4973,0.0,1.0
2024-10-18,27.1001,27.15,27.07,27.15,5939,27.1001,27.15,27.07,27.15,5939,0.0,1.0
2024-10-21,27.0003,27.0003,24.48,24.48,7215,27.0003,27.0003,24.48,24.48,7215,0.0,1.0
2024-10-22,27.015,27.03,26.97,26.97,4525,27.015,27.03,26.97,26.97,4525,0.0,1.0
2024-10-23,26.9051,26.9508,26.8412,26.89,1151,26.9051,26.9508,26.8412,26.89,1151,0.0,1.0
2024-10-24,26.8751,26.89,26.8,26.86,1701,26.8751,26.89,26.8,26.86,1701,0.0,1.0
2024-10-25,26.8601,26.89,26.82,26.89,1672,26.8601,26.89,26.82,26.89,1672,0.0,1.0
2024-10-28,26.925,26.93,26.89,26.8959,3118,26.925,26.93,26.89,26.8959,3118,0.0,1.0
2024-10-29,26.83,26.9899,26.82,26.9899,70499,26.83,26.9899,26.82,26.9899,70499,0.0,1.0
2024-10-30,26.7172,26.78,26.69,26.69,3768,26.7172,26.78,26.69,26.69,3768,0.0,1.0
2024-10-31,26.6335,26.6335,26.52,26.6,5721,26.6335,26.6335,26.52,26.6,5721,0.0,1.0
2024-11-01,26.6651,26.745,26.64,26.69,13594,26.6651,26.745,26.64,26.69,13594,0.0,1.0
2024-11-04,26.7473,26.83,26.72,26.76,21429,26.7473,26.83,26.72,26.76,21429,0.0,1.0
2024-11-05,26.83,26.9379,26.83,26.87,23885,26.83,26.9379,26.83,26.87,23885,0.0,1.0
2024-11-06,26.7785,26.8184,26.7,26.7,40101,26.7785,26.8184,26.7,26.7,40101,0.0,1.0
2024-11-07,27.1273,27.1273,27.0608,27.09,2142,27.1273,27.1273,27.0608,27.09,2142,0.0,1.0
2024-11-08,26.7508,26.81,26.7205,26.81,1907,26.7508,26.81,26.7205,26.81,1907,0.0,1.0
2024-11-11,26.6178,26.67,26.57,26.635,7352,26.6178,26.67,26.57,26.635,7352,0.0,1.0
2024-11-12,26.3294,26.3294,26.2793,26.3199,575,26.3294,26.3294,26.2793,26.3199,575,0.0,1.0
2024-11-13,26.2165,26.2913,26.16,26.2913,6146,26.2165,26.2913,26.16,26.2913,6146,0.0,1.0
2024-11-14,26.1251,26.1251,26.1251,26.1251,109,26.1251,26.1251,26.1251,26.1251,109,0.0,1.0
2024-11-15,26.095,26.11,26.02,26.11,12910,26.095,26.11,26.02,26.11,12910,0.0,1.0
2024-11-18,26.2509,26.2509,26.11,26.11,3407,26.2509,26.2509,26.11,26.11,3407,0.0,1.0
2024-11-19,26.2707,26.2707,26.181,26.181,4426,26.2707,26.2707,26.181,26.181,4426,0.0,1.0
2024-11-20,26.2214,26.2395,26.13,26.2,8142,26.2214,26.2395,26.13,26.2,8142,0.0,1.0
2024-11-21,26.19,26.23,26.08,26.1,8079,26.19,26.23,26.08,26.1,8079,0.0,1.0
2024-11-22,26.1804,26.1804,26.091,26.1,3068,26.1804,26.1804,26.091,26.1,3068,0.0,1.0
2024-11-25,26.2193,26.2252,26.161,26.161,1130,26.2193,26.2252,26.161,26.161,1130,0.0,1.0
2024-11-26,26.1247,26.135,26.08,26.08,3129,26.1247,26.135,26.08,26.08,3129,0.0,1.0
2024-11-27,26.1352,26.19,26.11,26.15,2623,26.1352,26.19,26.11,26.15,2623,0.0,1.0
2024-11-29,26.162,26.162,26.135,26.135,201,26.162,26.162,26.135,26.135,201,0.0,1.0
2024-12-02,26.2389,26.2479,26.11,26.14,6225,26.2389,26.2479,26.11,26.14,6225,0.0,1.0
2024-12-03,26.2687,26.2993,26.07,26.07,1129,26.2687,26.2993,26.07,26.07,1129,0.0,1.0
2024-12-04,26.315,26.34,26.24,26.27,28362,26.315,26.34,26.24,26.27,28362,0.0,1.0
2024-12-05,26.4197,26.46,26.34,26.34,13967,26.4197,26.46,26.34,26.34,13967,0.0,1.0
2024-12-06,26.3903,26.43,26.37,26.43,5013,26.3903,26.43,26.37,26.43,5013,0.0,1.0
2024-12-09,26.75,26.8785,26.74,26.83,7120,26.75,26.8785,26.74,26.83,7120,0.0,1.0
2024-12-10,26.4699,26.5209,26.43,26.5209,19865,26.4699,26.5209,26.43,26.5209,19865,0.0,1.0
2024-12-11,26.51,26.5899,26.459,26.4847,2894,26.51,26.5899,26.459,26.4847,2894,0.0,1.0
2024-12-12,26.4518,26.4886,26.4,26.4886,6937,26.4518,26.4886,26.4,26.4886,6937,0.0,1.0
2024-12-13,26.4896,26.494,26.4,26.46,1924,26.4896,26.494,26.4,26.46,1924,0.0,1.0
2024-12-16,26.33,26.405,26.33,26.3501,14712,26.33,26.405,26.33,26.3501,14712,0.0,1.0
2024-12-17,26.3867,26.4,26.28,26.32,3201,26.3867,26.4,26.28,26.32,3201,0.0,1.0
2024-12-18,25.91,26.43,25.91,26.32,17043,25.91,26.43,25.91,26.32,17043,0.0,1.0
2024-12-19,26.0541,26.091,26.031,26.091,2085,26.0541,26.091,26.031,26.091,2085,0.0,1.0
2024-12-20,26.1049,26.17,25.95,25.98,34849,26.1049,26.17,25.95,25.98,34849,0.0,1.0
2024-12-23,26.2063,26.23,26.08,26.08,4482,26.2063,26.23,26.08,26.08,4482,0.0,1.0
2024-12-24,26.2309,26.2347,26.15,26.15,4238,26.2309,26.2347,26.15,26.15,4238,0.0,1.0
2024-12-26,26.1698,26.2,26.14,26.14,1714,26.1698,26.2,26.14,26.14,1714,0.0,1.0
2024-12-27,26.0763,26.1,25.99,26.0496,5459,26.0763,26.1,25.99,26.0496,5459,0.0,1.0
2024-12-30,25.9346,25.9751,25.88,25.905,4246,25.9346,25.9751,25.88,25.905,4246,0.0,1.0
2024-12-31,25.8704,25.88,25.83,25.88,9642,25.8704,25.88,25.83,25.88,9642,0.0,1.0
2025-01-02,25.8262,25.94,25.781,25.93,2073,25.8262,25.94,25.781,25.93,2073,0.0,1.0
2025-01-03,25.95,25.99,25.89,25.99,10808,25.95,25.99,25.89,25.99,10808,0.0,1.0
2025-01-06,26.025,26.22,26.01,26.18,8803,26.025,26.22,26.01,26.18,8803,0.0,1.0
2025-01-07,25.9078,26.05,25.8701,26.05,13190,25.9078,26.05,25.8701,26.05,13190,0.0,1.0
2025-01-08,25.78,25.81,25.75,25.7793,2818,25.78,25.81,25.75,25.7793,2818,0.0,1.0
2025-01-10,25.525,25.5472,25.475,25.5472,14504,25.525,25.5472,25.475,25.5472,14504,0.0,1.0
2025-01-13,25.402,25.44,25.35,25.37,30010,25.402,25.44,25.35,25.37,30010,0.0,1.0
2025-01-14,25.5999,25.6,25.33,25.6,8894,25.5999,25.6,25.33,25.6,8894,0.0,1.0
2025-01-15,25.8201,25.84,25.72,25.72,12609,25.8201,25.84,25.72,25.72,12609,0.0,1.0
2025-01-16,25.8124,25.85,25.7601,25.85,1829,25.8124,25.85,25.7601,25.85,1829,0.0,1.0
2025-01-17,25.95,25.99,25.9001,25.951,3431,25.95,25.99,25.9001,25.951,3431,0.0,1.0
2025-01-21,26.08,26.16,26.0,26.04,9368,26.08,26.16,26.0,26.04,9368,0.0,1.0
2025-01-22,26.09,26.1899,26.08,26.1,8288,26.09,26.1899,26.08,26.1,8288,0.0,1.0
2025-01-23,26.1647,26.2,26.02,26.06,8726,26.1647,26.2,26.02,26.06,8726,0.0,1.0
2025-01-24,26.26,26.31,26.2,26.23,7518,26.26,26.31,26.2,26.23,7518,0.0,1.0
2025-01-27,25.91,26.04,25.88,26.04,17244,25.91,26.04,25.88,26.04,17244,0.0,1.0
2025-01-28,26.03,26.03,25.84,25.87,3951,26.03,26.03,25.84,25.87,3951,0.0,1.0
2025-01-29,26.0814,26.16,26.06,26.1,2709,26.0814,26.16,26.06,26.1,2709,0.0,1.0
2025-01-30,26.4234,26.4495,26.32,26.32,3483,26.4234,26.4495,26.32,26.32,3483,0.0,1.0
2025-01-31,26.1724,26.4637,26.1724,26.3799,613,26.1724,26.4637,26.1724,26.3799,613,0.0,1.0
2025-02-03,26.075,26.14,25.93,25.95,10924,26.075,26.14,25.93,25.95,10924,0.0,1.0
2025-02-04,26.4291,26.47,26.3,26.3,15431,26.4291,26.47,26.3,26.3,15431,0.0,1.0
2025-02-05,26.3624,26.3771,26.31,26.33,6875,26.3624,26.3771,26.31,26.33,6875,0.0,1.0
2025-02-06,26.3993,26.3993,26.35,26.36,2860,26.3993,26.3993,26.35,26.36,2860,0.0,1.0
2025-02-07,26.4253,26.63,26.4,26.56,8755,26.4253,26.63,26.4,26.56,8755,0.0,1.0
2025-02-10,26.64,26.6495,26.59,26.63,2772,26.64,26.6495,26.59,26.63,2772,0.0,1.0
2025-02-11,26.5656,26.59,26.54,26.58,739,26.5656,26.59,26.54,26.58,739,0.0,1.0
2025-02-12,26.7385,26.779,26.57,26.57,5704,26.7385,26.779,26.57,26.57,5704,0.0,1.0
2025-02-13,26.82,26.84,26.66,26.66,8067,26.82,26.84,26.66,26.66,8067,0.0,1.0
2025-02-14,27.0498,27.0498,26.96,26.97,8234,27.0498,27.0498,26.96,26.97,8234,0.0,1.0
2025-02-18,27.1966,27.1966,27.13,27.14,6771,27.1966,27.1966,27.13,27.14,6771,0.0,1.0
2025-02-19,27.1548,27.1988,27.07,27.07,3108,27.1548,27.1988,27.07,27.07,3108,0.0,1.0
2025-02-20,27.385,27.4099,27.28,27.36,2181,27.385,27.4099,27.28,27.36,2181,0.0,1.0
2025-02-21,27.2564,27.47,27.2401,27.47,928,27.2564,27.47,27.2401,27.47,928,0.0,1.0
2025-02-24,26.9451,27.0808,26.93,27.0808,3846,26.9451,27.0808,26.93,27.0808,3846,0.0,1.0
2025-02-25,26.9669,26.995,26.84,26.995,7845,26.9669,26.995,26.84,26.995,7845,0.0,1.0
2025-02-26,27.1944,27.28,27.1,27.16,5183,27.1944,27.28,27.1,27.16,5183,0.0,1.0
2025-02-27,26.7347,26.95,26.71,26.95,1434,26.7347,26.95,26.71,26.95,1434,0.0,1.0
2025-02-28,26.4138,26.43,26.24,26.335,4055,26.4138,26.43,26.24,26.335,4055,0.0,1.0
2025-03-03,26.2015,26.58,26.17,26.46,9663,26.2015,26.58,26.17,26.46,9663,0.0,1.0
2025-03-04,26.4,26.61,26.15,26.28,9534,26.4,26.61,26.15,26.28,9534,0.0,1.0
2025-03-05,27.05,27.12,26.79,26.79,6739,27.05,27.12,26.79,26.79,6739,0.0,1.0
2025-03-06,26.9549,27.1275,26.926,27.11,2491,26.9549,27.1275,26.926,27.11,2491,0.0,1.0
2025-03-07,27.0663,27.0663,26.99,27.02,4932,27.0663,27.0663,26.99,27.02,4932,0.0,1.0
2025-03-10,26.486,26.665,26.34,26.61,2762,26.486,26.665,26.34,26.61,2762,0.0,1.0
2025-03-11,26.6924,26.7399,26.51,26.6,6770,26.6924,26.7399,26.51,26.6,6770,0.0,1.0
2025-03-12,26.7942,26.8166,26.67,26.67,3559,26.7942,26.8166,26.67,26.67,3559,0.0,1.0
2025-03-13,26.68,26.6911,26.58,26.581,5067,26.68,26.6911,26.58,26.581,5067,0.0,1.0
2025-03-14,27.1459,27.1459,26.9,27.02,1874,27.1459,27.1459,26.9,27.02,1874,0.0,1.0
2025-03-17,27.5261,27.61,27.36,27.36,21806,27.5261,27.61,27.36,27.36,21806,0.0,1.0
2025-03-18,27.4291,27.4999,27.39,27.44,5139,27.4291,27.4999,27.39,27.44,5139,0.0,1.0
2025-03-19,27.5041,27.5041,27.35,27.4682,5248,27.5041,27.5041,27.35,27.4682,5248,0.0,1.0
2025-03-20,27.2393,27.27,27.16,27.233,21139,27.2393,27.27,27.16,27.233,21139,0.0,1.0
2025-03-21,27.0845,27.14,27.01,27.07,3215,27.0845,27.14,27.01,27.07,3215,0.0,1.0
2025-03-24,27.2051,27.24,27.14,27.205,3472,27.2051,27.24,27.14,27.205,3472,0.0,1.0
2025-03-25,27.1431,27.26,27.081,27.26,856,27.1431,27.26,27.081,27.26,856,0.0,1.0
2025-03-26,27.01,27.09,26.88,27.09,1898,27.01,27.09,26.88,27.09,1898,0.0,1.0
2025-03-27,27.1045,27.22,27.0,27.0,14936,27.1045,27.22,27.0,27.0,14936,0.0,1.0
2025-03-28,26.5906,26.84,26.5906,26.84,1421,26.5906,26.84,26.5906,26.84,1421,0.0,1.0
2025-03-31,26.5378,26.56,26.32,26.4,38737,26.5378,26.56,26.32,26.4,38737,0.0,1.0
2025-04-01,26.54,26.5947,26.4,26.5,117044,26.54,26.5947,26.4,26.5,117044,0.0,1.0
2025-04-02,26.5656,26.66,26.4989,26.54,28180,26.5656,26.66,26.4989,26.54,28180,0.0,1.0
2025-04-03,26.31,26.4099,26.26,26.4099,24704,26.31,26.4099,26.26,26.4099,24704,0.0,1.0
2025-04-04,25.4858,25.64,25.4858,25.64,19551,25.4858,25.64,25.4858,25.64,19551,0.0,1.0
2025-04-07,24.8685,25.81,24.7501,24.86,13693,24.8685,25.81,24.7501,24.86,13693,0.0,1.0
2025-04-08,24.7088,25.2899,24.58,25.11,78982,24.7088,25.2899,24.58,25.11,78982,0.0,1.0
2025-04-09,25.6631,25.74,24.625,24.92,42975,25.6631,25.74,24.625,24.92,42975,0.0,1.0
2025-04-10,25.3138,25.53,25.1452,25.41,18785,25.3138,25.53,25.1452,25.41,18785,0.0,1.0
2025-04-11,25.7401,25.78,25.575,25.6665,5453,25.7401,25.78,25.575,25.6665,5453,0.0,1.0
2025-04-14,25.9171,26.0,25.7816,25.84,11012,25.9171,26.0,25.7816,25.84,11012,0.0,1.0
2025-04-15,25.9196,26.04,25.76,25.76,9620,25.9196,26.04,25.76,25.76,9620,0.0,1.0
2025-04-16,25.7599,25.94,25.694254,25.91,6869,25.7599,25.94,25.694254,25.91,6869,0.0,1.0
2025-04-17,25.8573,25.9982,25.81,25.84,6607,25.8573,25.9982,25.81,25.84,6607,0.0,1.0
2025-04-21,25.8544,25.92,25.75,25.8401,436485,25.8544,25.92,25.75,25.8401,436485,0.0,1.0
2025-04-22,26.0764,26.1899,25.93,25.93,14844,26.0764,26.1899,25.93,25.93,14844,0.0,1.0
2025-04-23,26.2591,26.42,26.2,26.2,6064,26.2591,26.42,26.2,26.2,6064,0.0,1.0
2025-04-24,26.4149,26.49,26.3261,26.45,10750,26.4149,26.49,26.3261,26.45,10750,0.0,1.0
2025-04-25,26.4196,26.49,26.3205,26.4,9725,26.4196,26.49,26.3205,26.4,9725,0.0,1.0
2025-04-28,26.4247,26.49,26.35,26.4899,16263,26.4247,26.49,26.35,26.4899,16263,0.0,1.0
2025-04-29,26.47,26.529,26.4117,26.5,6207,26.47,26.529,26.4117,26.5,6207,0.0,1.0
2025-04-30,26.56,26.56,26.4111,26.43,18789,26.56,26.56,26.4111,26.43,18789,0.0,1.0
2025-05-01,26.54,26.61,26.52,26.5999,27037,26.54,26.61,26.52,26.5999,27037,0.0,1.0
2025-05-02,26.8512,26.9099,26.8,26.84,6083,26.8512,26.9099,26.8,26.84,6083,0.0,1.0
2025-05-05,26.99,27.06,26.968,27.06,8535,26.99,27.06,26.968,27.06,8535,0.0,1.0
2025-05-06,26.93,26.95,26.83,26.8372,40086,26.93,26.95,26.83,26.8372,40086,0.0,1.0
2025-05-07,26.7388,26.79,26.64,26.77,69357,26.7388,26.79,26.64,26.77,69357,0.0,1.0
2025-05-08,26.7413,26.78,26.7398,26.76,6067,26.7413,26.78,26.7398,26.76,6067,0.0,1.0
2025-05-09,26.76,26.88,26.76,26.83,51967,26.76,26.88,26.76,26.83,51967,0.0,1.0
2025-05-12,27.1014,27.14,27.001,27.12,15862,27.1014,27.14,27.001,27.12,15862,0.0,1.0
2025-05-13,27.185,27.2699,27.06,27.11,20565,27.185,27.2699,27.06,27.11,20565,0.0,1.0
2025-05-14,27.31,27.34,27.22,27.32,23934,27.31,27.34,27.22,27.32,23934,0.0,1.0
2025-05-15,27.245,27.26,27.1601,27.1601,2717,27.245,27.26,27.1601,27.1601,2717,0.0,1.0
2025-05-16,27.2449,27.25,27.191,27.231008,1689,27.2449,27.25,27.191,27.231008,1689,0.0,1.0
2025-05-19,27.24,27.3,27.2015,27.24,8305,27.24,27.3,27.2015,27.24,8305,0.0,1.0
2025-05-20,27.2599,27.28,27.18,27.22,4467,27.2599,27.28,27.18,27.22,4467,0.0,1.0
2025-05-21,27.28,27.38,27.2101,27.38,10859,27.28,27.38,27.2101,27.38,10859,0.0,1.0
2025-05-22,27.2343,27.2699,27.1301,27.25,10777,27.2343,27.2699,27.1301,27.25,10777,0.0,1.0
2025-05-23,27.3,27.31,27.21,27.26,6963,27.3,27.31,27.21,27.26,6963,0.0,1.0
2025-05-27,27.2352,27.27,27.234,27.269,4216,27.2352,27.27,27.234,27.269,4216,0.0,1.0
2025-05-28,27.1512,27.2099,27.1308,27.185,16845,27.1512,27.2099,27.1308,27.185,16845,0.0,1.0
2025-05-29,27.21,27.269,27.1706,27.26,3455,27.21,27.269,27.1706,27.26,3455,0.0,1.0
2025-05-30,27.0608,27.08,26.96,27.001,8238,27.0608,27.08,26.96,27.001,8238,0.0,1.0
2025-06-02,27.125,27.1594,27.02,27.09,35325,27.125,27.1594,27.02,27.09,35325,0.0,1.0
2025-06-03,27.1,27.23,27.1,27.135,8174,27.1,27.23,27.1,27.135,8174,0.0,1.0
2025-06-04,27.3657,27.3799,27.32,27.36,4177,27.3657,27.3799,27.32,27.36,4177,0.0,1.0
2025-06-05,27.4052,27.48,27.3401,27.361,1932,27.4052,27.48,27.3401,27.361,1932,0.0,1.0
2025-06-06,27.4814,27.7099,27.36,27.7099,7878,27.4814,27.7099,27.36,27.7099,7878,0.0,1.0
2025-06-09,27.5348,27.61,27.42,27.49,102636,27.5348,27.61,27.42,27.49,102636,0.0,1.0
2025-06-10,27.6349,27.66,27.45,27.66,40559,27.6349,27.66,27.45,27.66,40559,0.0,1.0
2025-06-11,27.65,27.74,27.645,27.67,13121,27.65,27.74,27.645,27.67,13121,0.0,1.0
2025-06-12,27.7315,27.7899,27.67,27.67,5533,27.7315,27.7899,27.67,27.67,5533,0.0,1.0
2025-06-13,27.46,27.577,27.46,27.4901,2463,27.46,27.577,27.46,27.4901,2463,0.0,1.0
2025-06-16,27.64,27.769,27.5414,27.67,2286,27.64,27.769,27.5414,27.67,2286,0.0,1.0
2025-06-17,27.5063,27.58,27.461,27.58,5654,27.5063,27.58,27.461,27.58,5654,0.0,1.0
2025-06-18,27.4998,27.5755,27.43,27.5371,2253,27.4998,27.5755,27.43,27.5371,2253,0.0,1.0
2025-06-20,27.4057,27.4999,27.4,27.46,3915,27.4057,27.4999,27.4,27.46,3915,0.0,1.0
2025-06-23,27.5,27.5428,27.45,27.45,4259,27.5,27.5428,27.45,27.45,4259,0.0,1.0
2025-06-24,27.88,27.9399,27.8,27.8,5365,27.88,27.9399,27.8,27.8,5365,0.0,1.0
2025-06-25,27.859,27.9599,27.8231,27.8231,3314,27.859,27.9599,27.8231,27.8231,3314,0.0,1.0
2025-06-26,27.9867,28.0499,27.93,27.93,4287,27.9867,28.0499,27.93,27.93,4287,0.0,1.0
2025-06-27,27.9249,27.9521,27.89,27.9521,2860,27.9249,27.9521,27.89,27.9521,2860,0.0,1.0
2025-06-30,27.979,28.0299,27.84,27.85,57224,27.979,28.0299,27.84,27.85,57224,0.0,1.0
2025-07-01,28.0197,28.06,27.94,27.96,14480,28.0197,28.06,27.94,27.96,14480,0.0,1.0
2025-07-02,28.0598,28.09,27.95,27.95,5075,28.0598,28.09,27.95,27.95,5075,0.0,1.0
2025-07-03,28.0971,28.15,28.07,28.07,6587,28.0971,28.15,28.07,28.07,6587,0.0,1.0
2025-07-07,27.9435,27.98,27.89,27.97,2756,27.9435,27.98,27.89,27.97,2756,0.0,1.0
2025-07-08,28.025,28.0599,27.96,27.96,2008,28.025,28.0599,27.96,27.96,2008,0.0,1.0
2025-07-09,28.01,28.059,27.99,28.025,1898,28.01,28.059,27.99,28.025,1898,0.0,1.0
2025-07-10,28.0383,28.09,27.97,27.97,3321,28.0383,28.09,27.97,27.97,3321,0.0,1.0
2025-07-11,28.0197,28.0799,27.98,28.0,5555,28.0197,28.0799,27.98,28.0,5555,0.0,1.0
2025-07-14,28.029,28.0699,27.99,28.0,4405,28.029,28.0699,27.99,28.0,4405,0.0,1.0
2025-07-15,28.1458,28.1599,28.06,28.07,3418,28.1458,28.1599,28.06,28.07,3418,0.0,1.0
2025-07-16,28.1794,28.2199,28.02,28.19,40461,28.1794,28.2199,28.02,28.19,40461,0.0,1.0
2025-07-17,28.2885,28.31,28.14,28.14,8236,28.2885,28.31,28.14,28.14,8236,0.0,1.0
2025-07-18,28.2361,28.3599,28.18,28.3599,7811,28.2361,28.3599,28.18,28.3599,7811,0.0,1.0
2025-07-21,28.3149,28.38,28.27,28.32,2326,28.3149,28.38,28.27,28.32,2326,0.0,1.0
2025-07-22,28.294,28.34,28.19,28.19,6728,28.294,28.34,28.19,28.19,6728,0.0,1.0
2025-07-23,28.4148,28.4699,28.2401,28.33,3317,28.4148,28.4699,28.2401,28.33,3317,0.0,1.0
2025-07-24,28.3767,28.405,28.2101,28.2101,2549,28.3767,28.405,28.2101,28.2101,2549,0.0,1.0
2025-07-25,28.3349,28.35,28.26,28.26,5945,28.3349,28.35,28.26,28.26,5945,0.0,1.0
2025-07-28,28.2484,28.255,28.2116,28.22,3527,28.2484,28.255,28.2116,28.22,3527,0.0,1.0
2025-07-29,28.2594,28.33,28.21,28.24,8670,28.2594,28.33,28.21,28.24,8670,0.0,1.0
2025-07-30,28.1745,28.27,28.1745,28.25,2845,28.1745,28.27,28.1745,28.25,2845,0.0,1.0
2025-07-31,28.1302,28.1499,28.11,28.12,4591,28.1302,28.1499,28.11,28.12,4591,0.0,1.0
2025-08-01,28.0122,28.06,27.8801,28.03,5529,28.0122,28.06,27.8801,28.03,5529,0.0,1.0
2025-08-04,28.1755,28.22,28.1301,28.15,7398,28.1755,28.22,28.1301,28.15,7398,0.0,1.0
2025-08-05,28.2441,28.3099,28.1501,28.24,4310,28.2441,28.3099,28.1501,28.24,4310,0.0,1.0
2025-08-06,28.2953,28.3199,28.2,28.26,4649,28.2953,28.3199,28.2,28.26,4649,0.0,1.0
2025-08-07,28.3831,28.42,28.34,28.42,1643,28.3831,28.42,28.34,28.42,1643,0.0,1.0
2025-08-08,28.388,28.44,28.351,28.44,1689,28.388,28.44,28.351,28.44,1689,0.0,1.0
2025-08-11,28.348,28.47,28.3201,28.361,10532,28.348,28.47,28.3201,28.361,10532,0.0,1.0
2025-08-12,28.5178,28.559,28.38,28.38,3735,28.5178,28.559,28.38,28.38,3735,0.0,1.0
2025-08-13,28.59,28.68,28.59,28.62,2009,28.59,28.68,28.59,28.62,2009,0.0,1.0
2025-08-14,28.5088,28.5088,28.49,28.5,2392,28.5088,28.5088,28.49,28.5,2392,0.0,1.0
2025-08-15,28.5383,28.5383,28.53,28.53,1084,28.5383,28.5383,28.53,28.53,1084,0.0,1.0
2025-08-18,28.6142,28.66,28.56,28.56,4113,28.6142,28.66,28.56,28.56,4113,0.0,1.0
2025-08-19,28.5248,28.6,28.4801,28.53,2865,28.5248,28.6,28.4801,28.53,2865,0.0,1.0
2025-08-20,28.4988,28.5383,28.4401,28.49,2579,28.4988,28.5383,28.4401,28.49,2579,0.0,1.0
2025-08-21,28.48,28.51,28.42,28.42,7018,28.48,28.51,28.42,28.42,7018,0.0,1.0
2025-08-22,28.7039,28.7451,28.6401,28.6626,5787,28.7039,28.7451,28.6401,28.6626,5787,0.0,1.0
2025-08-25,28.66,28.7087,28.6401,28.6701,3647,28.66,28.7087,28.6401,28.6701,3647,0.0,1.0
2025-08-26,28.6285,28.7199,28.59,28.665,2716,28.6285,28.7199,28.59,28.665,2716,0.0,1.0
2025-08-27,28.575,28.6099,28.48,28.48,14975,28.575,28.6099,28.48,28.48,14975,0.0,1.0
2025-08-28,28.6181,28.6568,28.55,28.55,2508,28.6181,28.6568,28.55,28.55,2508,0.0,1.0
2025-08-29,28.5496,28.55,28.5,28.5,2222,28.5496,28.55,28.5,28.5,2222,0.0,1.0
2025-09-02,28.5425,28.57,28.46,28.48,27955,28.5425,28.57,28.46,28.48,27955,0.0,1.0
2025-09-03,28.5941,28.65,28.53,28.54,10160,28.5941,28.65,28.53,28.54,10160,0.0,1.0
2025-09-04,28.5754,28.58,28.51,28.58,7702,28.5754,28.58,28.51,28.58,7702,0.0,1.0
2025-09-05,28.7074,28.7163,28.6629,28.7,2156,28.7074,28.7163,28.6629,28.7,2156,0.0,1.0
2025-09-08,28.84,28.84,28.7211,28.74,3160,28.84,28.84,28.7211,28.74,3160,0.0,1.0
2025-09-09,28.8589,28.9179,28.82,28.84,39167,28.8589,28.9179,28.82,28.84,39167,0.0,1.0
2025-09-10,28.9179,28.95,28.88,28.9,3552,28.9179,28.95,28.88,28.9,3552,0.0,1.0
2025-09-11,29.0234,29.08,28.98,28.98,10598,29.0234,29.08,28.98,28.98,10598,0.0,1.0
2025-09-12,28.9942,29.07,28.9942,29.012148,1279,28.9942,29.07,28.9942,29.012148,1279,0.0,1.0
2025-09-15,29.0975,29.2562,29.0201,29.0241,6330,29.0975,29.2562,29.0201,29.0241,6330,0.0,1.0
2025-09-16,29.0739,29.0739,28.975,29.06,23806,29.0739,29.0739,28.975,29.06,23806,0.0,1.0
2025-09-17,29.108,29.1599,29.0401,29.08,6046,29.108,29.1599,29.0401,29.08,6046,0.0,1.0
2025-09-18,29.0645,29.14,29.0301,29.05,5878,29.0645,29.14,29.0301,29.05,5878,0.0,1.0
2025-09-19,29.0834,29.1,29.021,29.1,5434,29.0834,29.1,29.021,29.1,5434,0.0,1.0
2025-09-22,29.1147,29.1474,29.06,29.14,3837,29.1147,29.1474,29.06,29.14,3837,0.0,1.0
2025-09-23,29.1039,29.18,29.07,29.18,970,29.1039,29.18,29.07,29.18,970,0.0,1.0
2025-09-24,29.0949,29.17,29.0603,29.16,3294,29.0949,29.17,29.0603,29.16,3294,0.0,1.0
2025-09-25,29.0649,29.13,29.01,29.0662,2373,29.0649,29.13,29.01,29.0662,2373,0.0,1.0
2025-09-26,29.0551,29.1096,28.92,28.92,12022,29.0551,29.1096,28.92,28.92,12022,0.0,1.0
2025-09-29,29.1737,29.195,29.0917,29.11,14349,29.1737,29.195,29.0917,29.11,14349,0.0,1.0
2025-09-30,29.155,29.19,29.08,29.11,50360,29.155,29.19,29.08,29.11,50360,0.0,1.0
2025-10-01,29.23,29.2645,29.17,29.2645,5507,29.23,29.2645,29.17,29.2645,5507,0.0,1.0
2025-10-02,29.235,29.29,29.1824,29.29,3406,29.235,29.29,29.1824,29.29,3406,0.0,1.0
2025-10-03,29.3,29.32,29.22,29.22,2166,29.3,29.32,29.22,29.22,2166,0.0,1.0
2025-10-06,29.2884,29.34,29.2746,29.2746,3522,29.2884,29.34,29.2746,29.2746,3522,0.0,1.0
2025-10-07,29.2347,29.3258,29.19,29.3258,11006,29.2347,29.3258,29.19,29.3258,11006,0.0,1.0
2025-10-08,29.2582,29.2991,29.21,29.22,6773,29.2582,29.2991,29.21,29.22,6773,0.0,1.0
2025-10-09,29.2084,29.258,29.16,29.258,16429,29.2084,29.258,29.16,29.258,16429,0.0,1.0
2025-10-10,28.9141,29.24,28.85,29.24,2669,28.9141,29.24,28.85,29.24,2669,0.0,1.0
2025-10-13,29.0945,29.1499,29.021,29.075,2909,29.0945,29.1499,29.021,29.075,2909,0.0,1.0
2025-10-14,29.0198,29.0876,28.921,28.921,3065,29.0198,29.0876,28.921,28.921,3065,0.0,1.0
2025-10-15,29.1343,29.2,29.1343,29.165,2264,29.1343,29.2,29.1343,29.165,2264,0.0,1.0
2025-10-16,29.1382,29.25,29.1,29.14,2772,29.1382,29.25,29.1,29.14,2772,0.0,1.0
2025-10-17,29.1478,29.1834,29.09,29.15,7674,29.1478,29.1834,29.09,29.15,7674,0.0,1.0
2025-10-20,29.3087,29.3215,29.22,29.22,2003,29.3087,29.3215,29.22,29.22,2003,0.0,1.0
2025-10-21,29.2811,29.305,29.22,29.22,12173,29.2811,29.305,29.22,29.22,12173,0.0,1.0
2025-10-22,29.23,29.27,29.23,29.25,2305,29.23,29.27,29.23,29.25,2305,0.0,1.0
2025-10-23,29.3236,29.37,29.27,29.36,2457,29.3236,29.37,29.27,29.36,2457,0.0,1.0
2025-10-24,29.3507,29.42,29.33,29.42,14256,29.3507,29.42,29.33,29.42,14256,0.0,1.0
2025-10-27,29.4182,29.4699,29.33,29.45,45396,29.4182,29.4699,29.33,29.45,45396,0.0,1.0
2025-10-28,29.4089,29.44,29.35,29.35,5261,29.4089,29.44,29.35,29.35,5261,0.0,1.0
2025-10-29,29.3902,29.48,29.37,29.48,2131,29.3902,29.48,29.37,29.48,2131,0.0,1.0
2025-10-30,29.3798,29.4,29.32,29.4,1411,29.3798,29.4,29.32,29.4,1411,0.0,1.0
2025-10-31,29.3599,29.38,29.31,29.3112,2737,29.3599,29.38,29.31,29.3112,2737,0.0,1.0
2025-11-03,29.3999,29.45,29.34,29.44,13338,29.3999,29.45,29.34,29.44,13338,0.0,1.0
2025-11-04,29.3263,29.38,29.28,29.38,3433,29.3263,29.38,29.28,29.38,3433,0.0,1.0
2025-11-05,29.35,29.3999,29.3001,29.31,4125,29.35,29.3999,29.3001,29.31,4125,0.0,1.0
2025-11-06,29.3199,29.37,29.26,29.3504,5500,29.3199,29.37,29.26,29.3504,5500,0.0,1.0
2025-11-07,29.3049,29.34,29.181,29.25,9056,29.3049,29.34,29.181,29.25,9056,0.0,1.0
2025-11-10,29.4199,29.47,29.37,29.4599,2249,29.4199,29.47,29.37,29.4599,2249,0.0,1.0
2025-11-11,29.4237,29.45,29.35,29.35,3012,29.4237,29.45,29.35,29.35,3012,0.0,1.0
2025-11-12,29.4332,29.4988,29.38,29.44,4739,29.4332,29.4988,29.38,29.44,4739,0.0,1.0
2025-11-13,29.3489,29.404,29.33,29.4004,3109,29.3489,29.404,29.33,29.4004,3109,0.0,1.0
2025-11-14,29.3788,29.45,29.2795,29.2795,7253,29.3788,29.45,29.2795,29.2795,7253,0.0,1.0
2025-11-17,29.2786,29.3448,29.17,29.17,2412,29.2786,29.3448,29.17,29.17,2412,0.0,1.0
2025-11-18,29.2769,29.315,29.2178,29.3099,9419,29.2769,29.315,29.2178,29.3099,9419,0.0,1.0
2025-11-19,29.2647,29.33,29.2152,29.28,3728,29.2647,29.33,29.2152,29.28,3728,0.0,1.0
2025-11-20,29.1342,29.35,29.11,29.35,2940,29.1342,29.35,29.11,29.35,2940,0.0,1.0
2025-11-21,29.2051,29.2051,29.09,29.09,1849,29.2051,29.2051,29.09,29.09,1849,0.0,1.0
2025-11-24,29.2847,29.319,29.22,29.29,9549,29.2847,29.319,29.22,29.29,9549,0.0,1.0
2025-11-25,29.3391,29.3391,29.07,29.07,3774,29.3391,29.3391,29.07,29.07,3774,0.0,1.0
2025-11-26,29.4086,29.43,29.37,29.43,1238,29.4086,29.43,29.37,29.43,1238,0.0,1.0