date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-01,25.07,25.07,24.93,25.0,128062,25.07,25.07,24.93,25.0,128062,0.0,1.0
2021-10-04,24.8486,24.94,24.785,24.93,12339,24.8486,24.94,24.785,24.93,12339,0.0,1.0
2021-10-05,24.9699,25.02,24.94,24.94,9098,24.9699,25.02,24.94,24.94,9098,0.0,1.0
2021-10-06,24.8899,24.91,24.82,24.82,21165,24.8899,24.91,24.82,24.82,21165,0.0,1.0
2021-10-07,25.1549,25.32,25.04,25.04,18087,25.1549,25.32,25.04,25.04,18087,0.0,1.0
2021-10-08,25.16,25.23,25.16,25.1744,1401,25.16,25.23,25.16,25.1744,1401,0.0,1.0
2021-10-11,25.1599,25.2214,25.1599,25.2214,1792,25.1599,25.2214,25.1599,25.2214,1792,0.0,1.0
2021-10-12,25.0948,25.185,25.0948,25.155,3921,25.0948,25.185,25.0948,25.155,3921,0.0,1.0
2021-10-13,25.2555,25.3,25.245,25.245,2088,25.2555,25.3,25.245,25.245,2088,0.0,1.0
2021-10-14,25.3399,25.38,25.321,25.35,2233,25.3399,25.38,25.321,25.35,2233,0.0,1.0
2021-10-15,25.475,25.53,25.475,25.53,1403,25.475,25.53,25.475,25.53,1403,0.0,1.0
2021-10-18,25.4599,25.52,25.4599,25.5,752,25.4599,25.52,25.4599,25.5,752,0.0,1.0
2021-10-19,25.6249,25.66,25.5444,25.64,6249,25.6249,25.66,25.5444,25.64,6249,0.0,1.0
2021-10-20,25.6149,25.645,25.5959,25.62,4259,25.6149,25.645,25.5959,25.62,4259,0.0,1.0
2021-10-21,25.535,25.57,25.535,25.57,1238,25.535,25.57,25.535,25.57,1238,0.0,1.0
2021-10-22,25.4993,25.62,25.4993,25.52,1235,25.4993,25.62,25.4993,25.52,1235,0.0,1.0
2021-10-25,25.6099,25.63,25.5875,25.6,10577,25.6099,25.63,25.5875,25.6,10577,0.0,1.0
2021-10-26,25.5199,25.5972,25.5199,25.5972,8693,25.5199,25.5972,25.5199,25.5972,8693,0.0,1.0
2021-10-27,25.4149,25.51,25.4149,25.425,6881,25.4149,25.51,25.4149,25.425,6881,0.0,1.0
2021-10-28,25.416,25.45,25.41,25.41,4383,25.416,25.45,25.41,25.41,4383,0.0,1.0
2021-10-29,25.2629,25.29,25.2,25.29,2492,25.2629,25.29,25.2,25.29,2492,0.0,1.0
2021-11-01,25.3849,25.42,25.35,25.362,4967,25.3849,25.42,25.35,25.362,4967,0.0,1.0
2021-11-02,25.29,25.35,25.2734,25.35,13587,25.29,25.35,25.2734,25.35,13587,0.0,1.0
2021-11-03,25.3448,25.37,25.2799,25.2799,2659,25.3448,25.37,25.2799,25.2799,2659,0.0,1.0
2021-11-04,25.33,25.35,25.28,25.28,5682,25.33,25.35,25.28,25.28,5682,0.0,1.0
2021-11-05,25.2983,25.35,25.265,25.33,10741,25.2983,25.35,25.265,25.33,10741,0.0,1.0
2021-11-08,25.4116,25.435,25.41,25.435,1722,25.4116,25.435,25.41,25.435,1722,0.0,1.0
2021-11-09,25.3738,25.43,25.36,25.43,3718,25.3738,25.43,25.36,25.43,3718,0.0,1.0
2021-11-10,25.3099,25.4325,25.3099,25.4325,1719,25.3099,25.4325,25.3099,25.4325,1719,0.0,1.0
2021-11-11,25.5049,25.55,25.475,25.475,9796,25.5049,25.55,25.475,25.475,9796,0.0,1.0
2021-11-12,25.5449,25.58,25.5325,25.54,8663,25.5449,25.58,25.5325,25.54,8663,0.0,1.0
2021-11-15,25.5409,25.61,25.5409,25.61,4041,25.5409,25.61,25.5409,25.61,4041,0.0,1.0
2021-11-16,25.5399,25.58,25.53,25.535,5976,25.5399,25.58,25.53,25.535,5976,0.0,1.0
2021-11-17,25.5,25.5,25.4811,25.4811,6479,25.5,25.5,25.4811,25.4811,6479,0.0,1.0
2021-11-18,25.3149,25.38,25.26,25.38,3921,25.3149,25.38,25.26,25.38,3921,0.0,1.0
2021-11-19,25.2949,25.35,25.2949,25.35,224,25.2949,25.35,25.2949,25.35,224,0.0,1.0
2021-11-22,25.1888,25.28,25.1888,25.266,1518,25.1888,25.28,25.1888,25.266,1518,0.0,1.0
2021-11-23,25.1599,25.19,25.1599,25.19,384,25.1599,25.19,25.1599,25.19,384,0.0,1.0
2021-11-24,25.135,25.16,25.135,25.16,5535,25.135,25.16,25.135,25.16,5535,0.0,1.0
2021-11-26,24.73,24.87,24.645,24.87,3979,24.73,24.87,24.645,24.87,3979,0.0,1.0
2021-11-29,24.767,24.81,24.72,24.725,2351,24.767,24.81,24.72,24.725,2351,0.0,1.0
2021-11-30,24.7215,24.8099,24.56,24.8099,5385,24.7215,24.8099,24.56,24.8099,5385,0.0,1.0
2021-12-01,24.74,25.05,24.74,24.93,9017,24.74,25.05,24.74,24.93,9017,0.0,1.0
2021-12-02,24.8161,24.85,24.775,24.85,804,24.8161,24.85,24.775,24.85,804,0.0,1.0
2021-12-03,24.6066,24.65,24.56,24.65,1663,24.6066,24.65,24.56,24.65,1663,0.0,1.0
2021-12-06,24.7449,24.78,24.7,24.7,1478,24.7449,24.78,24.7,24.7,1478,0.0,1.0
2021-12-07,24.9434,25.008,24.89,25.0,4200,24.9434,25.008,24.89,25.0,4200,0.0,1.0
2021-12-08,25.05,25.05,24.99,24.99,465,25.05,25.05,24.99,24.99,465,0.0,1.0
2021-12-09,25.0149,25.0299,25.0149,25.02,418,25.0149,25.0299,25.0149,25.02,418,0.0,1.0
2021-12-10,25.0064,25.0064,25.0064,25.0064,418,25.0064,25.0064,25.0064,25.0064,418,0.0,1.0
2021-12-13,24.8749,24.95,24.8749,24.95,1938,24.8749,24.95,24.8749,24.95,1938,0.0,1.0
2021-12-14,24.8299,24.89,24.7982,24.89,4497,24.8299,24.89,24.7982,24.89,4497,0.0,1.0
2021-12-15,24.7818,24.83,24.69,24.71,5716,24.7818,24.83,24.69,24.71,5716,0.0,1.0
2021-12-16,24.8248,24.88,24.8248,24.88,2646,24.8248,24.88,24.8248,24.88,2646,0.0,1.0
2021-12-17,24.7449,24.795,24.7449,24.79,2293,24.7449,24.795,24.7449,24.79,2293,0.0,1.0
2021-12-20,24.5399,24.57,24.4697,24.569,7865,24.5399,24.57,24.4697,24.569,7865,0.0,1.0
2021-12-21,24.7704,24.82,24.7,24.73,3065,24.7704,24.82,24.7,24.73,3065,0.0,1.0
2021-12-22,24.855,24.91,24.855,24.87,2439,24.855,24.91,24.855,24.87,2439,0.0,1.0
2021-12-23,24.9499,24.98,24.9499,24.98,700,24.9499,24.98,24.9499,24.98,700,0.0,1.0
2021-12-27,25.0093,25.0093,24.98,24.99,435,25.0093,25.0093,24.98,24.99,435,0.0,1.0
2021-12-28,24.9396,24.99,24.91,24.96,4318,24.9396,24.99,24.91,24.96,4318,0.0,1.0
2021-12-29,24.895,24.895,24.875,24.875,170,24.895,24.895,24.875,24.875,170,0.0,1.0
2021-12-30,25.0249,25.0499,24.971,25.0499,1972,25.0249,25.0499,24.971,25.0499,1972,0.0,1.0
2021-12-31,24.9459,25.001,24.93,25.001,2525,24.9459,25.001,24.93,25.001,2525,0.0,1.0
2022-01-03,25.055,25.055,25.0,25.0,148,25.055,25.055,25.0,25.0,148,0.0,1.0
2022-01-04,25.0499,25.09,25.0499,25.07,2000,25.0499,25.09,25.0499,25.07,2000,0.0,1.0
2022-01-05,24.823,25.0,24.823,25.0,5351,24.823,25.0,24.823,25.0,5351,0.0,1.0
2022-01-06,24.8466,24.8466,24.8466,24.8466,3,24.8466,24.8466,24.8466,24.8466,3,0.0,1.0
2022-01-07,24.985,24.985,24.91,24.92,759,24.985,24.985,24.91,24.92,759,0.0,1.0
2022-01-10,24.9742,24.9742,24.97,24.97,200,24.9742,24.9742,24.97,24.97,200,0.0,1.0
2022-01-11,25.26,25.26,25.06,25.06,3000,25.26,25.26,25.06,25.06,3000,0.0,1.0
2022-01-12,25.4949,25.4949,25.44,25.44,1263,25.4949,25.4949,25.44,25.44,1263,0.0,1.0
2022-01-13,25.3092,25.45,25.3092,25.4,1661,25.3092,25.45,25.3092,25.4,1661,0.0,1.0
2022-01-14,25.25,25.251,25.195,25.251,3633,25.25,25.251,25.195,25.251,3633,0.0,1.0
2022-01-18,25.09,25.15,25.09,25.15,2158,25.09,25.15,25.09,25.15,2158,0.0,1.0
2022-01-19,25.1507,25.17,25.1507,25.17,586,25.1507,25.17,25.1507,25.17,586,0.0,1.0
2022-01-20,25.1777,25.1777,25.1777,25.1777,52,25.1777,25.1777,25.1777,25.1777,52,0.0,1.0
2022-01-21,24.9906,25.109,24.9906,25.109,8570,24.9906,25.109,24.9906,25.109,8570,0.0,1.0
2022-01-24,24.7783,24.7783,24.6,24.65,1183,24.7783,24.7783,24.6,24.65,1183,0.0,1.0
2022-01-25,24.7789,24.7789,24.67,24.711,1010,24.7789,24.7789,24.67,24.711,1010,0.0,1.0
2022-01-26,24.68,24.8,24.68,24.8,2145,24.68,24.8,24.68,24.8,2145,0.0,1.0
2022-01-27,24.488,24.67,24.488,24.67,349,24.488,24.67,24.488,24.67,349,0.0,1.0
2022-01-28,24.5258,24.54,24.42,24.461,764,24.5258,24.54,24.42,24.461,764,0.0,1.0
2022-01-31,24.9445,24.9445,24.93,24.93,386,24.9445,24.9445,24.93,24.93,386,0.0,1.0
2022-02-01,25.0314,25.0314,24.92,24.921,1006,25.0314,25.0314,24.92,24.921,1006,0.0,1.0
2022-02-02,25.065,25.065,25.065,25.065,50,25.065,25.065,25.065,25.065,50,0.0,1.0
2022-02-03,24.8792,24.8792,24.87,24.87,314,24.8792,24.8792,24.87,24.87,314,0.0,1.0
2022-02-04,24.9266,24.98,24.925,24.93,1340,24.9266,24.98,24.925,24.93,1340,0.0,1.0
2022-02-07,24.9149,24.949,24.88,24.949,1856,24.9149,24.949,24.88,24.949,1856,0.0,1.0
2022-02-08,25.0349,25.0349,25.0349,25.0349,1856,25.0349,25.0349,25.0349,25.0349,1856,0.0,1.0
2022-02-09,25.26,25.26,25.225,25.225,235,25.26,25.26,25.225,25.225,235,0.0,1.0
2022-02-10,25.1437,25.1437,25.1437,25.1437,235,25.1437,25.1437,25.1437,25.1437,235,0.0,1.0
2022-02-11,24.9534,25.19,24.9534,25.1301,11068,24.9534,25.19,24.9534,25.1301,11068,0.0,1.0
2022-02-14,24.8426,24.8426,24.8426,24.8426,61,24.8426,24.8426,24.8426,24.8426,61,0.0,1.0
2022-02-15,25.1227,25.1227,25.04,25.04,516,25.1227,25.1227,25.04,25.04,516,0.0,1.0
2022-02-16,25.2193,25.2193,25.2193,25.2193,63,25.2193,25.2193,25.2193,25.2193,63,0.0,1.0
2022-02-17,25.0747,25.0747,25.0747,25.0747,63,25.0747,25.0747,25.0747,25.0747,63,0.0,1.0
2022-02-18,24.9449,24.9449,24.9449,24.9449,108,24.9449,24.9449,24.9449,24.9449,108,0.0,1.0
2022-02-22,24.7668,24.84,24.66,24.7,1151,24.7668,24.84,24.66,24.7,1151,0.0,1.0
2022-02-23,24.5869,24.67,24.53,24.67,500,24.5869,24.67,24.53,24.67,500,0.0,1.0
2022-02-24,24.3375,24.3375,24.03,24.03,470,24.3375,24.3375,24.03,24.03,470,0.0,1.0
2022-02-25,24.5532,24.5532,24.474,24.474,1627,24.5532,24.5532,24.474,24.474,1627,0.0,1.0
2022-02-28,24.43,24.43,24.32,24.4,643,24.43,24.43,24.32,24.4,643,0.0,1.0
2022-03-01,24.2009,24.2064,24.2009,24.2064,282,24.2009,24.2064,24.2009,24.2064,282,0.0,1.0
2022-03-02,24.2492,24.2492,24.2492,24.2492,56,24.2492,24.2492,24.2492,24.2492,56,0.0,1.0
2022-03-03,24.0539,24.07,24.0539,24.07,494,24.0539,24.07,24.0539,24.07,494,0.0,1.0
2022-03-04,23.82,23.82,23.82,23.82,100,23.82,23.82,23.82,23.82,100,0.0,1.0
2022-03-07,23.2982,23.5,23.2982,23.5,2760,23.2982,23.5,23.2982,23.5,2760,0.0,1.0
2022-03-08,23.349,23.53,23.27,23.27,6404,23.349,23.53,23.27,23.27,6404,0.0,1.0
2022-03-09,23.73,23.73,23.69,23.69,801,23.73,23.73,23.69,23.69,801,0.0,1.0
2022-03-10,23.48,23.48,23.3801,23.45,784,23.48,23.48,23.3801,23.45,784,0.0,1.0
2022-03-11,23.2,23.49,23.2,23.49,651,23.2,23.49,23.2,23.49,651,0.0,1.0
2022-03-14,22.88,23.05,22.848,23.05,4292,22.88,23.05,22.848,23.05,4292,0.0,1.0
2022-03-15,22.88,22.88,22.7,22.7,262,22.88,22.88,22.7,22.7,262,0.0,1.0
2022-03-16,23.8469,23.8469,23.5,23.5,4000,23.8469,23.8469,23.5,23.5,4000,0.0,1.0
2022-03-17,23.82,23.84,23.82,23.84,292,23.82,23.84,23.82,23.84,292,0.0,1.0
2022-03-18,24.0086,24.03,23.71,23.75,1130,24.0086,24.03,23.71,23.75,1130,0.0,1.0
2022-03-21,23.8338,23.8338,23.81,23.81,841,23.8338,23.8338,23.81,23.81,841,0.0,1.0
2022-03-22,24.1044,24.13,24.1044,24.13,200,24.1044,24.13,24.1044,24.13,200,0.0,1.0
2022-03-23,24.0199,24.15,24.0199,24.07,11488,24.0199,24.15,24.0199,24.07,11488,0.0,1.0
2022-03-24,24.075,24.1,24.04,24.04,6120,24.075,24.1,24.04,24.04,6120,0.0,1.0
2022-03-25,23.9778,23.9778,23.9778,23.9778,6120,23.9778,23.9778,23.9778,23.9778,6120,0.0,1.0
2022-03-28,24.0308,24.0308,24.0308,24.0308,1,24.0308,24.0308,24.0308,24.0308,1,0.0,1.0
2022-03-29,24.2461,24.26,24.24,24.25,6680,24.2461,24.26,24.24,24.25,6680,0.0,1.0
2022-03-30,24.2044,24.333,24.2044,24.333,1850,24.2044,24.333,24.2044,24.333,1850,0.0,1.0
2022-03-31,24.0608,24.14,24.0608,24.139,4086,24.0608,24.14,24.0608,24.139,4086,0.0,1.0
2022-04-01,24.2149,24.22,24.2149,24.22,332,24.2149,24.22,24.2149,24.22,332,0.0,1.0
2022-04-04,24.435,24.49,24.435,24.45,2606,24.435,24.49,24.435,24.45,2606,0.0,1.0
2022-04-05,24.2001,24.31,24.2,24.31,1348,24.2001,24.31,24.2,24.31,1348,0.0,1.0
2022-04-06,24.064,24.1,24.03,24.07,7410,24.064,24.1,24.03,24.07,7410,0.0,1.0
2022-04-07,23.9704,24.0499,23.951,23.97,1632,23.9704,24.0499,23.951,23.97,1632,0.0,1.0
2022-04-08,24.0,24.036,23.96,24.01,3585,24.0,24.036,23.96,24.01,3585,0.0,1.0
2022-04-11,23.845,23.88,23.81,23.821,5921,23.845,23.88,23.81,23.821,5921,0.0,1.0
2022-04-12,23.8099,23.87,23.761,23.87,306,23.8099,23.87,23.761,23.87,306,0.0,1.0
2022-04-13,24.0001,24.0001,23.9757,23.9757,21900,24.0001,24.0001,23.9757,23.9757,21900,0.0,1.0
2022-04-14,23.8199,23.96,23.8,23.96,885,23.8199,23.96,23.8,23.96,885,0.0,1.0
2022-04-18,23.7822,23.79,23.7636,23.7636,582,23.7822,23.79,23.7636,23.7636,582,0.0,1.0
2022-04-19,23.7414,23.75,23.7414,23.75,123,23.7414,23.75,23.7414,23.75,123,0.0,1.0
2022-04-20,23.73,23.73,23.73,23.73,30,23.73,23.73,23.73,23.73,30,0.0,1.0
2022-04-21,23.475,23.649,23.475,23.601,3500,23.475,23.649,23.475,23.601,3500,0.0,1.0
2022-04-22,23.3712,23.56,23.3712,23.56,161,23.3712,23.56,23.3712,23.56,161,0.0,1.0
2022-04-25,23.185,23.185,23.1109,23.111,5451,23.185,23.185,23.1109,23.111,5451,0.0,1.0
2022-04-26,22.9913,23.064,22.9913,23.064,261,22.9913,23.064,22.9913,23.064,261,0.0,1.0
2022-04-27,23.14,23.15,23.02,23.08,3876,23.14,23.15,23.02,23.08,3876,0.0,1.0
2022-04-28,23.3006,23.3006,23.3006,23.3006,102,23.3006,23.3006,23.3006,23.3006,102,0.0,1.0
2022-04-29,23.3664,23.52,23.3664,23.499,4234,23.3664,23.52,23.3664,23.499,4234,0.0,1.0
2022-05-02,23.3073,23.31,23.299,23.299,2136,23.3073,23.31,23.299,23.299,2136,0.0,1.0
2022-05-03,23.4097,23.41,23.393,23.393,1217,23.4097,23.41,23.393,23.393,1217,0.0,1.0
2022-05-04,23.589,23.589,23.31,23.31,200,23.589,23.589,23.31,23.31,200,0.0,1.0
2022-05-05,23.1017,23.13,23.1,23.13,339,23.1017,23.13,23.1,23.13,339,0.0,1.0
2022-05-06,22.906,22.92,22.89,22.92,4062,22.906,22.92,22.89,22.92,4062,0.0,1.0
2022-05-09,22.5612,22.68,22.5612,22.6,28744,22.5612,22.68,22.5612,22.6,28744,0.0,1.0
2022-05-10,22.6277,22.6277,22.6277,22.6277,28744,22.6277,22.6277,22.6277,22.6277,28744,0.0,1.0
2022-05-11,22.5437,22.641,22.5437,22.641,2053,22.5437,22.641,22.5437,22.641,2053,0.0,1.0
2022-05-12,22.4305,22.4305,22.4,22.4,347,22.4305,22.4305,22.4,22.4,347,0.0,1.0
2022-05-13,22.8513,22.87,22.78,22.85,944,22.8513,22.87,22.78,22.85,944,0.0,1.0
2022-05-16,22.8102,22.8102,22.8102,22.8102,11,22.8102,22.8102,22.8102,22.8102,11,0.0,1.0
2022-05-17,23.13,23.13,23.13,23.13,11,23.13,23.13,23.13,23.13,11,0.0,1.0
2022-05-18,22.7993,23.06,22.7993,23.06,309,22.7993,23.06,22.7993,23.06,309,0.0,1.0
2022-05-19,23.0187,23.0187,22.98,22.98,239,23.0187,23.0187,22.98,22.98,239,0.0,1.0
2022-05-20,23.0572,23.1278,22.95,23.1278,4970,23.0572,23.1278,22.95,23.1278,4970,0.0,1.0
2022-05-23,23.185,23.185,23.182,23.182,4075,23.185,23.185,23.182,23.182,4075,0.0,1.0
2022-05-24,22.9468,22.9468,22.86,22.92,12017,22.9468,22.9468,22.86,22.92,12017,0.0,1.0
2022-05-25,23.0375,23.0375,22.95,22.95,9683,23.0375,23.0375,22.95,22.95,9683,0.0,1.0
2022-05-26,23.2421,23.2694,23.15,23.18,2550,23.2421,23.2694,23.15,23.18,2550,0.0,1.0
2022-05-27,23.3602,23.37,23.28,23.28,10683,23.3602,23.37,23.28,23.28,10683,0.0,1.0
2022-05-31,23.6046,23.69,23.57,23.6,5221,23.6046,23.69,23.57,23.6,5221,0.0,1.0
2022-06-01,23.5018,23.52,23.42,23.52,2354,23.5018,23.52,23.42,23.52,2354,0.0,1.0
2022-06-02,23.6757,23.6757,23.61,23.61,519,23.6757,23.6757,23.61,23.61,519,0.0,1.0
2022-06-03,23.5002,23.5002,23.47,23.5,300,23.5002,23.5002,23.47,23.5,300,0.0,1.0
2022-06-06,23.575,23.67,23.575,23.67,4323,23.575,23.67,23.575,23.67,4323,0.0,1.0
2022-06-07,23.62,23.62,23.58,23.59,3333,23.62,23.62,23.58,23.59,3333,0.0,1.0
2022-06-08,23.6846,23.6846,23.6846,23.6846,34,23.6846,23.6846,23.6846,23.6846,34,0.0,1.0
2022-06-09,23.3902,23.3902,23.39,23.39,132,23.3902,23.3902,23.39,23.39,132,0.0,1.0
2022-06-10,23.2639,23.2639,23.2639,23.2639,45,23.2639,23.2639,23.2639,23.2639,45,0.0,1.0
2022-06-13,22.729,22.8,22.67,22.8,554,22.729,22.8,22.67,22.8,554,0.0,1.0
2022-06-14,22.945,22.945,22.9,22.901,1278,22.945,22.945,22.9,22.901,1278,0.0,1.0
2022-06-15,23.1495,23.1495,23.13,23.13,293,23.1495,23.1495,23.13,23.13,293,0.0,1.0
2022-06-16,22.6792,22.72,22.63,22.72,5424,22.6792,22.72,22.63,22.72,5424,0.0,1.0
2022-06-17,22.8152,22.82,22.8152,22.82,103,22.8152,22.82,22.8152,22.82,103,0.0,1.0
2022-06-21,23.0429,23.0429,23.0,23.0,591,23.0429,23.0429,23.0,23.0,591,0.0,1.0
2022-06-22,22.825,22.825,22.825,22.825,12,22.825,22.825,22.825,22.825,12,0.0,1.0
2022-06-23,22.82,22.82,22.73,22.8,700,22.82,22.82,22.73,22.8,700,0.0,1.0
2022-06-24,23.13,23.13,23.09,23.1,2700,23.13,23.13,23.09,23.1,2700,0.0,1.0
2022-06-27,23.17,23.19,23.17,23.19,1302,23.17,23.19,23.17,23.19,1302,0.0,1.0
2022-06-28,23.1552,23.28,23.1552,23.28,320,23.1552,23.28,23.1552,23.28,320,0.0,1.0
2022-06-29,23.1025,23.1025,23.1025,23.1025,18,23.1025,23.1025,23.1025,23.1025,18,0.0,1.0
2022-06-30,23.0283,23.0285,23.02,23.02,378,23.0283,23.0285,23.02,23.02,378,0.0,1.0
2022-07-01,22.9289,22.9289,22.8688,22.8688,600,22.9289,22.9289,22.8688,22.8688,600,0.0,1.0
2022-07-05,22.8403,22.8403,22.64,22.64,2100,22.8403,22.8403,22.64,22.64,2100,0.0,1.0
2022-07-06,22.7633,22.7633,22.61,22.611,6831,22.7633,22.7633,22.61,22.611,6831,0.0,1.0
2022-07-07,23.0752,23.0752,23.03,23.03,200,23.0752,23.0752,23.03,23.03,200,0.0,1.0
2022-07-08,23.0851,23.0851,22.98,22.98,342,23.0851,23.0851,22.98,22.98,342,0.0,1.0
2022-07-11,22.656,22.656,22.656,22.656,54,22.656,22.656,22.656,22.656,54,0.0,1.0
2022-07-12,22.6162,22.675,22.6162,22.675,2034,22.6162,22.675,22.6162,22.675,2034,0.0,1.0
2022-07-13,22.6056,22.6056,22.58,22.58,298,22.6056,22.6056,22.58,22.58,298,0.0,1.0
2022-07-14,22.4594,22.5,22.3281,22.3281,4549,22.4594,22.5,22.3281,22.3281,4549,0.0,1.0
2022-07-15,22.5702,22.5702,22.471,22.48,1006,22.5702,22.5702,22.471,22.48,1006,0.0,1.0
2022-07-18,22.6838,22.6838,22.6838,22.6838,93,22.6838,22.6838,22.6838,22.6838,93,0.0,1.0
2022-07-19,22.947,22.947,22.947,22.947,74,22.947,22.947,22.947,22.947,74,0.0,1.0
2022-07-20,22.8943,22.8943,22.8943,22.8943,74,22.8943,22.8943,22.8943,22.8943,74,0.0,1.0
2022-07-21,23.04,23.04,23.04,23.04,100,23.04,23.04,23.04,23.04,100,0.0,1.0
2022-07-22,22.88,22.982,22.85,22.982,3365,22.88,22.982,22.85,22.982,3365,0.0,1.0
2022-07-25,22.9986,22.9986,22.97,22.97,250,22.9986,22.9986,22.97,22.97,250,0.0,1.0
2022-07-26,22.874,22.874,22.82,22.85,3370,22.874,22.874,22.82,22.85,3370,0.0,1.0
2022-07-27,23.1756,23.1756,22.965,22.965,1356,23.1756,23.1756,22.965,22.965,1356,0.0,1.0
2022-07-28,23.2649,23.2649,23.2649,23.2649,67,23.2649,23.2649,23.2649,23.2649,67,0.0,1.0
2022-07-29,23.1605,23.1605,23.02,23.02,2002,23.1605,23.1605,23.02,23.02,2002,0.0,1.0
2022-08-01,23.0499,23.0499,23.0499,23.0499,79,23.0499,23.0499,23.0499,23.0499,79,0.0,1.0
2022-08-02,22.9872,22.9872,22.9872,22.9872,183,22.9872,22.9872,22.9872,22.9872,183,0.0,1.0
2022-08-03,23.1236,23.1236,23.08,23.08,132,23.1236,23.1236,23.08,23.08,132,0.0,1.0
2022-08-04,23.2,23.2,23.2,23.2,100,23.2,23.2,23.2,23.2,100,0.0,1.0
2022-08-05,23.264,23.264,23.17,23.17,225,23.264,23.264,23.17,23.17,225,0.0,1.0
2022-08-08,23.3003,23.3003,23.3003,23.3003,16,23.3003,23.3003,23.3003,23.3003,16,0.0,1.0
2022-08-09,23.2422,23.2422,23.2422,23.2422,23,23.2422,23.2422,23.2422,23.2422,23,0.0,1.0
2022-08-10,23.4499,23.4499,23.4499,23.4499,1,23.4499,23.4499,23.4499,23.4499,1,0.0,1.0
2022-08-11,23.5249,23.5249,23.5249,23.5249,1,23.5249,23.5249,23.5249,23.5249,1,0.0,1.0
2022-08-12,23.7011,23.7011,23.7011,23.7011,1,23.7011,23.7011,23.7011,23.7011,1,0.0,1.0
2022-08-15,23.6356,23.642,23.625,23.642,432,23.6356,23.642,23.625,23.642,432,0.0,1.0
2022-08-16,23.6249,23.65,23.61,23.611,1033,23.6249,23.65,23.61,23.611,1033,0.0,1.0
2022-08-17,23.5998,23.6499,23.581,23.581,4000,23.5998,23.6499,23.581,23.581,4000,0.0,1.0
2022-08-18,23.5002,23.5002,23.43,23.462,550,23.5002,23.5002,23.43,23.462,550,0.0,1.0
2022-08-19,23.265,23.265,23.265,23.265,97,23.265,23.265,23.265,23.265,97,0.0,1.0
2022-08-22,23.1198,23.1198,23.07,23.0989,12800,23.1198,23.1198,23.07,23.0989,12800,0.0,1.0
2022-08-23,23.21,23.23,23.21,23.23,176,23.21,23.23,23.21,23.23,176,0.0,1.0
2022-08-24,23.2344,23.2344,23.2344,23.2344,176,23.2344,23.2344,23.2344,23.2344,176,0.0,1.0
2022-08-25,23.5738,23.5738,23.35,23.35,268,23.5738,23.5738,23.35,23.35,268,0.0,1.0
2022-08-26,23.3232,23.419,23.3232,23.419,167,23.3232,23.419,23.3232,23.419,167,0.0,1.0
2022-08-29,23.2249,23.2249,23.224,23.224,833,23.2249,23.2249,23.224,23.224,833,0.0,1.0
2022-08-30,22.983,22.997,22.93,22.997,4384,22.983,22.997,22.93,22.997,4384,0.0,1.0
2022-08-31,23.0583,23.16,23.05,23.125,1078,23.0583,23.16,23.05,23.125,1078,0.0,1.0
2022-09-01,22.8586,22.8589,22.75,22.75,1524,22.8586,22.8589,22.75,22.75,1524,0.0,1.0
2022-09-02,22.7309,22.915,22.7309,22.84,2367,22.7309,22.915,22.7309,22.84,2367,0.0,1.0
2022-09-06,22.53,22.555,22.511,22.52,1392,22.53,22.555,22.511,22.52,1392,0.0,1.0
2022-09-07,22.6741,22.6741,22.46,22.46,1508,22.6741,22.6741,22.46,22.46,1508,0.0,1.0
2022-09-08,22.571,22.571,22.571,22.571,113,22.571,22.571,22.571,22.571,113,0.0,1.0
2022-09-09,22.87,22.87,22.87,22.87,46,22.87,22.87,22.87,22.87,46,0.0,1.0
2022-09-12,23.1451,23.1451,23.142,23.142,248,23.1451,23.1451,23.142,23.142,248,0.0,1.0
2022-09-13,22.5407,22.83,22.5407,22.83,200,22.5407,22.83,22.5407,22.83,200,0.0,1.0
2022-09-14,22.6453,22.66,22.6453,22.66,277,22.6453,22.66,22.6453,22.66,277,0.0,1.0
2022-09-15,22.455,22.52,22.455,22.52,159,22.455,22.52,22.455,22.52,159,0.0,1.0
2022-09-16,22.2584,22.2584,22.2584,22.2584,159,22.2584,22.2584,22.2584,22.2584,159,0.0,1.0
2022-09-19,22.3366,22.3366,22.15,22.15,8215,22.3366,22.3366,22.15,22.15,8215,0.0,1.0
2022-09-20,22.2385,22.28,22.21,22.28,3407,22.2385,22.28,22.21,22.28,3407,0.0,1.0
2022-09-21,21.9542,22.13,21.87,21.87,264,21.9542,22.13,21.87,21.87,264,0.0,1.0
2022-09-22,21.8558,21.8558,21.84,21.85,218,21.8558,21.8558,21.84,21.85,218,0.0,1.0
2022-09-23,21.3697,21.55,21.3697,21.55,10383,21.3697,21.55,21.3697,21.55,10383,0.0,1.0
2022-09-26,21.1929,21.1944,21.165,21.165,2292,21.1929,21.1944,21.165,21.165,2292,0.0,1.0
2022-09-27,21.1421,21.2315,21.08,21.2315,13439,21.1421,21.2315,21.08,21.2315,13439,0.0,1.0
2022-09-28,21.3345,21.34,21.1365,21.1378,9790,21.3345,21.34,21.1365,21.1378,9790,0.0,1.0
2022-09-29,20.9252,21.12,20.8095,21.12,313452,20.9252,21.12,20.8095,21.12,313452,0.0,1.0
2022-09-30,20.81,21.08,20.81,20.92,326878,20.81,21.08,20.81,20.92,326878,0.0,1.0
2022-10-03,21.038,21.1,20.8,21.0,137736,21.038,21.1,20.8,21.0,137736,0.0,1.0
2022-10-04,21.486,21.486,21.3701,21.38,59960,21.486,21.486,21.3701,21.38,59960,0.0,1.0
2022-10-05,21.41,21.47,21.3,21.47,18306,21.41,21.47,21.3,21.47,18306,0.0,1.0
2022-10-06,21.3708,21.41,21.36,21.41,15083,21.3708,21.41,21.36,21.41,15083,0.0,1.0
2022-10-07,21.0652,21.23,21.04,21.23,39038,21.0652,21.23,21.04,21.23,39038,0.0,1.0
2022-10-10,20.8949,20.95,20.858,20.87,15015,20.8949,20.95,20.858,20.87,15015,0.0,1.0
2022-10-11,20.68,20.82,20.67,20.79,13437,20.68,20.82,20.67,20.79,13437,0.0,1.0
2022-10-12,20.6782,20.92,20.64,20.9078,24283,20.6782,20.92,20.64,20.9078,24283,0.0,1.0
2022-10-13,20.7284,20.79,20.32,20.32,7074,20.7284,20.79,20.32,20.32,7074,0.0,1.0
2022-10-14,20.5177,20.74,20.502,20.74,31428,20.5177,20.74,20.502,20.74,31428,0.0,1.0
2022-10-17,20.8882,20.93,20.86,20.89,7371,20.8882,20.93,20.86,20.89,7371,0.0,1.0
2022-10-18,20.8651,20.95,20.82,20.95,11806,20.8651,20.95,20.82,20.95,11806,0.0,1.0
2022-10-19,20.67,20.71,20.62,20.71,95468,20.67,20.71,20.62,20.71,95468,0.0,1.0
2022-10-20,20.719,20.8972,20.6989,20.72,6379,20.719,20.8972,20.6989,20.72,6379,0.0,1.0
2022-10-21,20.9302,20.934,20.66,20.67,20232,20.9302,20.934,20.66,20.67,20232,0.0,1.0
2022-10-24,20.41,20.58,20.26,20.58,24127,20.41,20.58,20.26,20.58,24127,0.0,1.0
2022-10-25,20.5249,20.57,20.42,20.42,19235,20.5249,20.57,20.42,20.42,19235,0.0,1.0
2022-10-26,20.75,20.82,20.6441,20.6441,25465,20.75,20.82,20.6441,20.6441,25465,0.0,1.0
2022-10-27,20.655,20.7616,20.655,20.7,8132,20.655,20.7616,20.655,20.7,8132,0.0,1.0
2022-10-28,20.5728,20.6,20.48,20.51,11512,20.5728,20.6,20.48,20.51,11512,0.0,1.0
2022-10-31,20.57,20.58,20.51,20.51,8311,20.57,20.58,20.51,20.51,8311,0.0,1.0
2022-11-01,20.8252,20.89,20.74,20.83,22320,20.8252,20.89,20.74,20.83,22320,0.0,1.0
2022-11-02,20.6799,20.96,20.6799,20.7956,15158,20.6799,20.96,20.6799,20.7956,15158,0.0,1.0
2022-11-03,20.7802,20.824,20.6099,20.6099,9378,20.7802,20.824,20.6099,20.6099,9378,0.0,1.0
2022-11-04,21.2362,21.2999,21.186,21.2,37642,21.2362,21.2999,21.186,21.2,37642,0.0,1.0
2022-11-07,21.3115,21.3338,21.265,21.305,5411,21.3115,21.3338,21.265,21.305,5411,0.0,1.0
2022-11-08,21.4535,21.476,21.31,21.31,18571,21.4535,21.476,21.31,21.31,18571,0.0,1.0
2022-11-09,21.185,21.349,21.185,21.32,14021,21.185,21.349,21.185,21.32,14021,0.0,1.0
2022-11-10,21.6691,21.6691,21.6,21.62,1997,21.6691,21.6691,21.6,21.62,1997,0.0,1.0
2022-11-11,21.9836,21.9905,21.885,21.92,1142,21.9836,21.9905,21.885,21.92,1142,0.0,1.0
2022-11-14,21.9417,22.029,21.9417,22.02,2263,21.9417,22.029,21.9417,22.02,2263,0.0,1.0
2022-11-15,22.1775,22.23,22.15,22.21,1136,22.1775,22.23,22.15,22.21,1136,0.0,1.0
2022-11-16,21.9898,22.05,21.9898,22.05,27749,21.9898,22.05,21.9898,22.05,27749,0.0,1.0
2022-11-17,21.9957,22.0,21.88,21.89,15280,21.9957,22.0,21.88,21.89,15280,0.0,1.0
2022-11-18,21.9649,21.98,21.925,21.94,13905,21.9649,21.98,21.925,21.94,13905,0.0,1.0
2022-11-21,21.79,21.82,21.7549,21.77,7210,21.79,21.82,21.7549,21.77,7210,0.0,1.0
2022-11-22,21.8341,21.87,21.83,21.83,5084,21.8341,21.87,21.83,21.83,5084,0.0,1.0
2022-11-23,21.85,21.99,21.85,21.85,6502,21.85,21.99,21.85,21.85,6502,0.0,1.0
2022-11-25,21.8222,21.89,21.8222,21.89,1495,21.8222,21.89,21.8222,21.89,1495,0.0,1.0
2022-11-28,21.85,21.978,21.85,21.93,63594,21.85,21.978,21.85,21.93,63594,0.0,1.0
2022-11-29,22.155,22.189,22.13,22.13,10387,22.155,22.189,22.13,22.13,10387,0.0,1.0
2022-11-30,22.4916,22.55,22.33,22.33,20984,22.4916,22.55,22.33,22.33,20984,0.0,1.0
2022-12-01,22.4779,22.49,22.4,22.49,5140,22.4779,22.49,22.4,22.49,5140,0.0,1.0
2022-12-02,22.4948,22.56,22.39,22.39,10079,22.4948,22.56,22.39,22.39,10079,0.0,1.0
2022-12-05,22.36,22.44,22.34,22.44,5001,22.36,22.44,22.34,22.44,5001,0.0,1.0
2022-12-06,22.3602,22.42,22.3108,22.3108,5739,22.3602,22.42,22.3108,22.3108,5739,0.0,1.0
2022-12-07,22.275,22.348,22.27,22.31,2973,22.275,22.348,22.27,22.31,2973,0.0,1.0
2022-12-08,22.39,22.4999,22.39,22.4411,11120,22.39,22.4999,22.39,22.4411,11120,0.0,1.0
2022-12-09,22.3745,22.49,22.3745,22.45,7117,22.3745,22.49,22.3745,22.45,7117,0.0,1.0
2022-12-12,22.3382,22.3382,22.2938,22.2938,3072,22.3382,22.3382,22.2938,22.2938,3072,0.0,1.0
2022-12-13,22.4423,22.66,22.37,22.66,22466,22.4423,22.66,22.37,22.66,22466,0.0,1.0
2022-12-14,22.445,22.475,22.38,22.392,4017,22.445,22.475,22.38,22.392,4017,0.0,1.0
2022-12-15,22.16,22.23,22.14,22.23,5565,22.16,22.23,22.14,22.23,5565,0.0,1.0
2022-12-16,22.2234,22.2234,22.215,22.215,846,22.2234,22.2234,22.215,22.215,846,0.0,1.0
2022-12-19,22.2282,22.26,22.215,22.26,3595,22.2282,22.26,22.215,22.26,3595,0.0,1.0
2022-12-20,22.225,22.27,22.225,22.27,4561,22.225,22.27,22.225,22.27,4561,0.0,1.0
2022-12-21,22.38,22.38,22.17,22.17,14260,22.38,22.38,22.17,22.17,14260,0.0,1.0
2022-12-22,22.2021,22.2899,22.125,22.2899,27881,22.2021,22.2899,22.125,22.2899,27881,0.0,1.0
2022-12-23,22.2252,22.25,22.16,22.16,8643,22.2252,22.25,22.16,22.16,8643,0.0,1.0
2022-12-27,22.4129,22.4512,22.361,22.4488,2194,22.4129,22.4512,22.361,22.4488,2194,0.0,1.0
2022-12-28,22.24,22.35,22.2,22.34,7126,22.24,22.35,22.2,22.34,7126,0.0,1.0
2022-12-29,22.4416,22.475,22.41,22.4338,6110,22.4416,22.475,22.41,22.4338,6110,0.0,1.0
2022-12-30,22.2654,22.3644,22.2,22.35,5588,22.2654,22.3644,22.2,22.35,5588,0.0,1.0
2023-01-03,22.385,22.43,22.3,22.43,4639,22.385,22.43,22.3,22.43,4639,0.0,1.0
2023-01-04,22.695,22.72,22.46,22.5874,5568,22.695,22.72,22.46,22.5874,5568,0.0,1.0
2023-01-05,22.675,22.675,22.57,22.6,2840,22.675,22.675,22.57,22.6,2840,0.0,1.0
2023-01-06,22.935,22.935,22.71,22.72,3685,22.935,22.935,22.71,22.72,3685,0.0,1.0
2023-01-09,23.0162,23.14,23.0101,23.05,38439,23.0162,23.14,23.0101,23.05,38439,0.0,1.0
2023-01-10,23.1303,23.1303,23.03,23.0415,817,23.1303,23.1303,23.03,23.0415,817,0.0,1.0
2023-01-11,23.14,23.17,23.041,23.041,5379,23.14,23.17,23.041,23.041,5379,0.0,1.0
2023-01-12,23.295,23.295,23.295,23.295,192,23.295,23.295,23.295,23.295,192,0.0,1.0
2023-01-13,23.42,23.42,23.3459,23.3459,1381,23.42,23.42,23.3459,23.3459,1381,0.0,1.0
2023-01-17,23.3652,23.399,23.331,23.3872,1907,23.3652,23.399,23.331,23.3872,1907,0.0,1.0
2023-01-18,23.2852,23.4166,23.27,23.39,7151,23.2852,23.4166,23.27,23.39,7151,0.0,1.0
2023-01-19,23.3682,23.37,23.36,23.37,2484,23.3682,23.37,23.36,23.37,2484,0.0,1.0
2023-01-20,23.5404,23.5404,23.461,23.461,434,23.5404,23.5404,23.461,23.461,434,0.0,1.0
2023-01-23,23.6601,23.695,23.59,23.6,4142,23.6601,23.695,23.59,23.6,4142,0.0,1.0
2023-01-24,23.6955,23.6955,23.64,23.68,6811,23.6955,23.6955,23.64,23.68,6811,0.0,1.0
2023-01-25,23.7703,23.7703,23.591,23.6,1391,23.7703,23.7703,23.591,23.6,1391,0.0,1.0
2023-01-26,23.8802,23.8802,23.78,23.79,1933,23.8802,23.8802,23.78,23.79,1933,0.0,1.0
2023-01-27,23.824,23.842,23.76,23.78,3849,23.824,23.842,23.76,23.78,3849,0.0,1.0
2023-01-30,23.5752,23.588,23.5601,23.588,16189,23.5752,23.588,23.5601,23.588,16189,0.0,1.0
2023-01-31,23.5262,23.53,23.46,23.46,2519,23.5262,23.53,23.46,23.46,2519,0.0,1.0
2023-02-01,23.6419,23.6419,23.5,23.585,970,23.6419,23.6419,23.5,23.585,970,0.0,1.0
2023-02-02,23.57,23.6699,23.55,23.6699,3340,23.57,23.6699,23.55,23.6699,3340,0.0,1.0
2023-02-03,23.4346,23.4907,23.4346,23.49,2701,23.4346,23.4907,23.4346,23.49,2701,0.0,1.0
2023-02-06,23.2447,23.26,23.21,23.2492,28831,23.2447,23.26,23.21,23.2492,28831,0.0,1.0
2023-02-07,23.3248,23.3248,23.19,23.27,5874,23.3248,23.3248,23.19,23.27,5874,0.0,1.0
2023-02-08,23.3245,23.34,23.31,23.31,609,23.3245,23.34,23.31,23.31,609,0.0,1.0
2023-02-09,23.3598,23.45,23.3598,23.45,5217,23.3598,23.45,23.3598,23.45,5217,0.0,1.0
2023-02-10,23.2348,23.2955,23.21,23.21,1198,23.2348,23.2955,23.21,23.21,1198,0.0,1.0
2023-02-13,23.3125,23.34,23.3,23.31,3583,23.3125,23.34,23.3,23.31,3583,0.0,1.0
2023-02-14,23.31,23.31,23.29,23.29,751,23.31,23.31,23.29,23.29,751,0.0,1.0
2023-02-15,23.21,23.245,23.206,23.206,800,23.21,23.245,23.206,23.206,800,0.0,1.0
2023-02-16,23.22,23.3,23.21,23.255,2604,23.22,23.3,23.21,23.255,2604,0.0,1.0
2023-02-17,23.1348,23.1348,23.07,23.07,2505,23.1348,23.1348,23.07,23.07,2505,0.0,1.0
2023-02-21,22.9471,23.052,22.9471,23.052,2044,22.9471,23.052,22.9471,23.052,2044,0.0,1.0
2023-02-22,22.8599,22.89,22.8301,22.89,1074,22.8599,22.89,22.8301,22.89,1074,0.0,1.0
2023-02-23,22.9583,22.96,22.8974,22.96,52365,22.9583,22.96,22.8974,22.96,52365,0.0,1.0
2023-02-24,22.65,22.74,22.58,22.64,133706,22.65,22.74,22.58,22.64,133706,0.0,1.0
2023-02-27,22.6955,22.71,22.6955,22.7,3539,22.6955,22.71,22.6955,22.7,3539,0.0,1.0
2023-02-28,22.63,22.69,22.63,22.69,895,22.63,22.69,22.63,22.69,895,0.0,1.0
2023-03-01,22.885,22.9199,22.88,22.9199,43648,22.885,22.9199,22.88,22.9199,43648,0.0,1.0
2023-03-02,22.9569,23.0,22.77,22.7701,28249,22.9569,23.0,22.77,22.7701,28249,0.0,1.0
2023-03-03,23.0896,23.149,23.055,23.055,1149,23.0896,23.149,23.055,23.055,1149,0.0,1.0
2023-03-06,23.0397,23.07,23.01,23.07,2047,23.0397,23.07,23.01,23.07,2047,0.0,1.0
2023-03-07,22.819,22.8222,22.819,22.8222,587,22.819,22.8222,22.819,22.8222,587,0.0,1.0
2023-03-08,22.8648,22.8648,22.86,22.86,177,22.8648,22.8648,22.86,22.86,177,0.0,1.0
2023-03-09,22.4876,22.79,22.45,22.79,39823,22.4876,22.79,22.45,22.79,39823,0.0,1.0
2023-03-10,22.4352,22.51,22.42,22.51,5129,22.4352,22.51,22.42,22.51,5129,0.0,1.0
2023-03-13,22.5079,22.56,22.47,22.47,709,22.5079,22.56,22.47,22.47,709,0.0,1.0
2023-03-14,22.47,22.5089,22.47,22.5089,449,22.47,22.5089,22.47,22.5089,449,0.0,1.0
2023-03-15,22.2104,22.2104,22.13,22.13,2357,22.2104,22.2104,22.13,22.13,2357,0.0,1.0
2023-03-16,22.4483,22.4483,22.24,22.24,404,22.4483,22.4483,22.24,22.24,404,0.0,1.0
2023-03-17,22.3716,22.41,22.36,22.41,37801,22.3716,22.41,22.36,22.41,37801,0.0,1.0
2023-03-20,22.44,22.48,22.41,22.4148,1842,22.44,22.48,22.41,22.4148,1842,0.0,1.0
2023-03-21,22.6092,22.6404,22.51,22.6404,3545,22.6092,22.6404,22.51,22.6404,3545,0.0,1.0
2023-03-22,22.6851,22.8,22.68,22.7699,754,22.6851,22.8,22.68,22.7699,754,0.0,1.0
2023-03-23,22.8673,23.0137,22.82,23.0137,715,22.8673,23.0137,22.82,23.0137,715,0.0,1.0
2023-03-24,22.8034,22.8034,22.71,22.74,3987,22.8034,22.8034,22.71,22.74,3987,0.0,1.0
2023-03-27,22.7667,22.7667,22.731,22.731,399,22.7667,22.7667,22.731,22.731,399,0.0,1.0
2023-03-28,22.9397,22.9503,22.9,22.9503,1448,22.9397,22.9503,22.9,22.9503,1448,0.0,1.0
2023-03-29,23.0098,23.0098,23.0,23.0016,6959,23.0098,23.0098,23.0,23.0016,6959,0.0,1.0
2023-03-30,23.1802,23.1802,23.12,23.12,1561,23.1802,23.1802,23.12,23.12,1561,0.0,1.0
2023-03-31,23.1559,23.17,23.11,23.14,30937,23.1559,23.17,23.11,23.14,30937,0.0,1.0
2023-04-03,23.2083,23.2083,23.12,23.1516,5450,23.2083,23.2083,23.12,23.1516,5450,0.0,1.0
2023-04-04,23.1854,23.215,23.1201,23.174,15793,23.1854,23.215,23.1201,23.174,15793,0.0,1.0
2023-04-05,23.0454,23.0584,23.02,23.0584,1272,23.0454,23.0584,23.02,23.0584,1272,0.0,1.0
2023-04-06,23.1539,23.19,23.04,23.04,2418,23.1539,23.19,23.04,23.04,2418,0.0,1.0
2023-04-10,23.1948,23.1948,23.0713,23.0713,1597,23.1948,23.1948,23.0713,23.0713,1597,0.0,1.0
2023-04-11,23.3122,23.335,23.3,23.335,2892,23.3122,23.335,23.3,23.335,2892,0.0,1.0
2023-04-12,23.1855,23.2573,23.185,23.2573,1672,23.1855,23.2573,23.185,23.2573,1672,0.0,1.0
2023-04-13,23.4298,23.43,23.3657,23.3657,830,23.4298,23.43,23.3657,23.3657,830,0.0,1.0
2023-04-14,23.29,23.33,23.29,23.33,837,23.29,23.33,23.29,23.33,837,0.0,1.0
2023-04-17,23.3905,23.3905,23.32,23.32,2163,23.3905,23.3905,23.32,23.32,2163,0.0,1.0
2023-04-18,23.3796,23.436,23.36,23.41,3224,23.3796,23.436,23.36,23.41,3224,0.0,1.0
2023-04-19,23.2002,23.2002,23.19,23.2,540,23.2002,23.2002,23.19,23.2,540,0.0,1.0
2023-04-20,23.1717,23.25,23.1601,23.25,4288,23.1717,23.25,23.1601,23.25,4288,0.0,1.0
2023-04-21,23.0156,23.1,22.97,23.1,7787,23.0156,23.1,22.97,23.1,7787,0.0,1.0
2023-04-24,22.9848,22.9848,22.9603,22.9603,592,22.9848,22.9848,22.9603,22.9603,592,0.0,1.0
2023-04-25,22.6747,22.6782,22.65,22.66,837,22.6747,22.6782,22.65,22.66,837,0.0,1.0
2023-04-26,22.784,22.784,22.784,22.784,837,22.784,22.784,22.784,22.784,837,0.0,1.0
2023-04-27,23.0276,23.0276,22.908,22.908,566,23.0276,23.0276,22.908,22.908,566,0.0,1.0
2023-04-28,23.15,23.15,23.071,23.071,669,23.15,23.15,23.071,23.071,669,0.0,1.0
2023-05-01,23.081,23.14,23.07,23.14,1841,23.081,23.14,23.07,23.14,1841,0.0,1.0
2023-05-02,22.9047,22.9047,22.83,22.83,181,22.9047,22.9047,22.83,22.83,181,0.0,1.0
2023-05-03,22.8748,22.96,22.8748,22.879,2826,22.8748,22.96,22.8748,22.879,2826,0.0,1.0
2023-05-04,23.0298,23.03,22.95,22.98,1685,23.0298,23.03,22.95,22.98,1685,0.0,1.0
2023-05-05,23.2728,23.2742,23.05,23.05,1929,23.2728,23.2742,23.05,23.05,1929,0.0,1.0
2023-05-08,23.2943,23.2943,23.25,23.27,2409,23.2943,23.2943,23.25,23.27,2409,0.0,1.0
2023-05-09,23.2166,23.22,23.13,23.1894,2634,23.2166,23.22,23.13,23.1894,2634,0.0,1.0
2023-05-10,23.1898,23.1898,23.1898,23.1898,2634,23.1898,23.1898,23.1898,23.1898,2634,0.0,1.0
2023-05-11,23.1084,23.1084,23.014,23.014,3953,23.1084,23.1084,23.014,23.014,3953,0.0,1.0
2023-05-12,22.8787,22.9822,22.84,22.975,11491,22.8787,22.9822,22.84,22.975,11491,0.0,1.0
2023-05-15,23.27,23.27,23.03,23.03,2859,23.27,23.27,23.03,23.03,2859,0.0,1.0
2023-05-16,23.1148,23.1148,23.1,23.1,272,23.1148,23.1148,23.1,23.1,272,0.0,1.0
2023-05-17,23.23,23.23,23.23,23.23,406,23.23,23.23,23.23,23.23,406,0.0,1.0
2023-05-18,23.0948,23.0948,22.97,22.97,808,23.0948,23.0948,22.97,22.97,808,0.0,1.0
2023-05-19,23.092,23.12,23.0803,23.098,1149,23.092,23.12,23.0803,23.098,1149,0.0,1.0
2023-05-22,23.2544,23.281,23.2544,23.281,778,23.2544,23.281,23.2544,23.281,778,0.0,1.0
2023-05-23,22.9825,23.091,22.9825,23.07,788,22.9825,23.091,22.9825,23.07,788,0.0,1.0
2023-05-24,22.8437,22.8701,22.84,22.86,4315,22.8437,22.8701,22.84,22.86,4315,0.0,1.0
2023-05-25,22.7999,22.7999,22.74,22.778,2217,22.7999,22.7999,22.74,22.778,2217,0.0,1.0
2023-05-26,23.1048,23.1048,23.07,23.07,563,23.1048,23.1048,23.07,23.07,563,0.0,1.0
2023-05-30,22.8995,22.9,22.85,22.87,6832,22.8995,22.9,22.85,22.87,6832,0.0,1.0
2023-05-31,22.7464,22.7464,22.61,22.66,5956,22.7464,22.7464,22.61,22.66,5956,0.0,1.0
2023-06-01,23.0576,23.0576,23.03,23.03,237,23.0576,23.0576,23.03,23.03,237,0.0,1.0
2023-06-02,23.3822,23.461,23.3822,23.461,343,23.3822,23.461,23.3822,23.461,343,0.0,1.0
2023-06-05,23.3698,23.3698,23.31,23.342,636,23.3698,23.3698,23.31,23.342,636,0.0,1.0
2023-06-06,23.524,23.59,23.41,23.41,730,23.524,23.59,23.41,23.41,730,0.0,1.0
2023-06-07,23.4448,23.4448,23.4448,23.4448,20,23.4448,23.4448,23.4448,23.4448,20,0.0,1.0
2023-06-08,23.5855,23.5855,23.5855,23.5855,51,23.5855,23.5855,23.5855,23.5855,51,0.0,1.0
2023-06-09,23.6748,23.6748,23.64,23.64,1281,23.6748,23.6748,23.64,23.64,1281,0.0,1.0
2023-06-12,23.7078,23.714,23.67,23.714,45775,23.7078,23.714,23.67,23.714,45775,0.0,1.0
2023-06-13,23.8748,23.8748,23.83,23.83,643,23.8748,23.8748,23.83,23.83,643,0.0,1.0
2023-06-14,23.9778,23.9778,23.93,23.93,271,23.9778,23.9778,23.93,23.93,271,0.0,1.0
2023-06-15,24.1351,24.1351,24.035,24.035,242,24.1351,24.1351,24.035,24.035,242,0.0,1.0
2023-06-16,24.0684,24.14,24.0684,24.14,444,24.0684,24.14,24.0684,24.14,444,0.0,1.0
2023-06-20,23.7099,23.7099,23.7099,23.7099,72,23.7099,23.7099,23.7099,23.7099,72,0.0,1.0
2023-06-21,23.6398,23.6398,23.6398,23.6398,72,23.6398,23.6398,23.6398,23.6398,72,0.0,1.0
2023-06-22,23.5652,23.599,23.5001,23.599,4012,23.5652,23.599,23.5001,23.599,4012,0.0,1.0
2023-06-23,23.2748,23.276,23.2748,23.276,436,23.2748,23.276,23.2748,23.276,436,0.0,1.0
2023-06-26,23.3534,23.3534,23.3534,23.3534,45,23.3534,23.3534,23.3534,23.3534,45,0.0,1.0
2023-06-27,23.5501,23.5501,23.43,23.43,381,23.5501,23.5501,23.43,23.43,381,0.0,1.0
2023-06-28,23.4181,23.4181,23.4181,23.4181,51,23.4181,23.4181,23.4181,23.4181,51,0.0,1.0
2023-06-29,23.28,23.28,23.26,23.27,1257,23.28,23.28,23.26,23.27,1257,0.0,1.0
2023-06-30,23.4852,23.4852,23.46,23.4601,8912,23.4852,23.4852,23.46,23.4601,8912,0.0,1.0
2023-07-03,23.69,23.72,23.66,23.66,799,23.69,23.72,23.66,23.66,799,0.0,1.0
2023-07-05,23.5651,23.575,23.53,23.575,15216,23.5651,23.575,23.53,23.575,15216,0.0,1.0
2023-07-06,23.1306,23.32,23.09,23.32,8724,23.1306,23.32,23.09,23.32,8724,0.0,1.0
2023-07-07,23.3936,23.431,21.06,21.06,1124,23.3936,23.431,21.06,21.06,1124,0.0,1.0
2023-07-10,23.3901,23.4,23.29,23.29,2082,23.3901,23.4,23.29,23.29,2082,0.0,1.0
2023-07-11,23.6,23.6,23.6,23.6,35,23.6,23.6,23.6,23.6,35,0.0,1.0
2023-07-12,24.0202,24.0202,23.97,23.97,1809,24.0202,24.0202,23.97,23.97,1809,0.0,1.0
2023-07-13,24.28,24.28,24.08,24.08,1688,24.28,24.28,24.08,24.08,1688,0.0,1.0
2023-07-14,24.1251,24.1251,24.1251,24.1251,147,24.1251,24.1251,24.1251,24.1251,147,0.0,1.0
2023-07-17,24.1455,24.1455,24.1042,24.1042,1522,24.1455,24.1455,24.1042,24.1042,1522,0.0,1.0
2023-07-18,24.02,24.06,23.9601,24.06,1771,24.02,24.06,23.9601,24.06,1771,0.0,1.0
2023-07-19,24.0001,24.07,23.95,24.07,4014,24.0001,24.07,23.95,24.07,4014,0.0,1.0
2023-07-20,23.8533,23.9,23.81,23.9,4265,23.8533,23.9,23.81,23.9,4265,0.0,1.0
2023-07-21,23.8341,23.92,23.8166,23.875,3925,23.8341,23.92,23.8166,23.875,3925,0.0,1.0
2023-07-24,24.0939,24.0956,23.97,23.97,1182,24.0939,24.0956,23.97,23.97,1182,0.0,1.0
2023-07-25,24.2463,24.3024,24.23,24.27,1283,24.2463,24.3024,24.23,24.27,1283,0.0,1.0
2023-07-26,24.3804,24.3804,24.26,24.27,1004,24.3804,24.3804,24.26,24.27,1004,0.0,1.0
2023-07-27,24.1401,24.3,24.1401,24.3,446,24.1401,24.3,24.1401,24.3,446,0.0,1.0
2023-07-28,24.5698,24.5698,24.54,24.569,1526,24.5698,24.5698,24.54,24.569,1526,0.0,1.0
2023-07-31,24.59,24.5906,24.52,24.52,1007,24.59,24.5906,24.52,24.52,1007,0.0,1.0
2023-08-01,24.3693,24.39,24.3404,24.3436,2295,24.3693,24.39,24.3404,24.3436,2295,0.0,1.0
2023-08-02,23.8949,23.91,23.8949,23.91,336,23.8949,23.91,23.8949,23.91,336,0.0,1.0
2023-08-03,23.9698,24.0,23.95,23.95,2530,23.9698,24.0,23.95,23.95,2530,0.0,1.0
2023-08-04,23.966,24.028,23.966,24.028,226,23.966,24.028,23.966,24.028,226,0.0,1.0
2023-08-07,23.9398,23.9398,23.92,23.92,313,23.9398,23.9398,23.92,23.92,313,0.0,1.0
2023-08-08,23.6998,23.6998,23.565,23.575,967,23.6998,23.6998,23.565,23.575,967,0.0,1.0
2023-08-09,23.7423,23.7423,23.71,23.71,200,23.7423,23.7423,23.71,23.71,200,0.0,1.0
2023-08-10,23.7702,23.97,23.7702,23.9501,935,23.7702,23.97,23.7702,23.9501,935,0.0,1.0
2023-08-11,23.4548,23.54,23.41,23.54,883,23.4548,23.54,23.41,23.54,883,0.0,1.0
2023-08-14,23.3498,23.3498,23.32,23.32,168,23.3498,23.3498,23.32,23.32,168,0.0,1.0
2023-08-15,23.109,23.109,23.109,23.109,210,23.109,23.109,23.109,23.109,210,0.0,1.0
2023-08-16,22.9253,23.0298,22.9253,22.94,839,22.9253,23.0298,22.9253,22.94,839,0.0,1.0
2023-08-17,22.963,23.07,22.963,23.07,205,22.963,23.07,22.963,23.07,205,0.0,1.0
2023-08-18,22.8328,22.85,22.79,22.79,1128,22.8328,22.85,22.79,22.79,1128,0.0,1.0
2023-08-21,22.9,22.9,22.79,22.79,1188,22.9,22.9,22.79,22.79,1188,0.0,1.0
2023-08-22,22.8091,22.89,22.8,22.89,1338,22.8091,22.89,22.8,22.89,1338,0.0,1.0
2023-08-23,23.1437,23.17,23.13,23.13,1080,23.1437,23.17,23.13,23.13,1080,0.0,1.0
2023-08-24,23.0625,23.2065,23.0625,23.2065,5303,23.0625,23.2065,23.0625,23.2065,5303,0.0,1.0
2023-08-25,23.0698,23.1,22.94,23.07,2875,23.0698,23.1,22.94,23.07,2875,0.0,1.0
2023-08-28,23.2924,23.31,23.2301,23.27,4378,23.2924,23.31,23.2301,23.27,4378,0.0,1.0
2023-08-29,23.5898,23.5898,23.5898,23.5898,178,23.5898,23.5898,23.5898,23.5898,178,0.0,1.0
2023-08-30,23.4867,23.53,23.46,23.53,1957,23.4867,23.53,23.46,23.53,1957,0.0,1.0
2023-08-31,23.2116,23.23,23.195,23.195,635,23.2116,23.23,23.195,23.195,635,0.0,1.0
2023-09-01,23.4707,23.4707,23.42,23.42,610,23.4707,23.4707,23.42,23.42,610,0.0,1.0
2023-09-05,23.3078,23.36,23.2601,23.28,5455,23.3078,23.36,23.2601,23.28,5455,0.0,1.0
2023-09-06,23.1711,23.3374,23.1711,23.3374,1605,23.1711,23.3374,23.1711,23.3374,1605,0.0,1.0
2023-09-07,22.9087,22.9138,22.9087,22.9138,699,22.9087,22.9138,22.9087,22.9138,699,0.0,1.0
2023-09-08,22.945,22.95,22.945,22.95,406,22.945,22.95,22.945,22.95,406,0.0,1.0
2023-09-11,23.2075,23.2075,23.18,23.18,1302,23.2075,23.2075,23.18,23.18,1302,0.0,1.0
2023-09-12,23.2,23.2,23.17,23.19,643,23.2,23.2,23.17,23.19,643,0.0,1.0
2023-09-13,23.1225,23.1225,23.1225,23.1225,73,23.1225,23.1225,23.1225,23.1225,73,0.0,1.0
2023-09-14,23.2654,23.32,23.2501,23.3,6304,23.2654,23.32,23.2501,23.3,6304,0.0,1.0
2023-09-15,23.1869,23.23,23.1869,23.23,462,23.1869,23.23,23.1869,23.23,462,0.0,1.0
2023-09-18,23.142,23.16,23.1,23.16,4582,23.142,23.16,23.1,23.16,4582,0.0,1.0
2023-09-19,23.021,23.021,23.021,23.021,93,23.021,23.021,23.021,23.021,93,0.0,1.0
2023-09-20,22.9335,22.9335,22.92,22.92,1472,22.9335,22.9335,22.92,22.92,1472,0.0,1.0
2023-09-21,22.5267,22.5619,22.5267,22.55,1962,22.5267,22.5619,22.5267,22.55,1962,0.0,1.0
2023-09-22,22.66,22.76,22.66,22.76,2210,22.66,22.76,22.66,22.76,2210,0.0,1.0
2023-09-25,22.6866,22.7,22.66,22.68,696,22.6866,22.7,22.66,22.68,696,0.0,1.0
2023-09-26,22.3448,22.55,22.3448,22.55,16843,22.3448,22.55,22.3448,22.55,16843,0.0,1.0
2023-09-27,22.3749,22.3749,22.3749,22.3749,218,22.3749,22.3749,22.3749,22.3749,218,0.0,1.0
2023-09-28,22.4249,22.463,22.27,22.27,9678,22.4249,22.463,22.27,22.27,9678,0.0,1.0
2023-09-29,22.4543,22.61,22.41,22.61,65242,22.4543,22.61,22.41,22.61,65242,0.0,1.0
2023-10-02,22.335,22.42,22.29,22.42,86095,22.335,22.42,22.29,22.42,86095,0.0,1.0
2023-10-03,22.1743,22.262,22.1432,22.24,576108,22.1743,22.262,22.1432,22.24,576108,0.0,1.0
2023-10-04,22.16,22.2099,21.94,22.06,21364,22.16,22.2099,21.94,22.06,21364,0.0,1.0
2023-10-05,22.22,22.22,22.125,22.1325,14593,22.22,22.22,22.125,22.1325,14593,0.0,1.0
2023-10-06,22.3852,22.43,22.13,22.13,9395,22.3852,22.43,22.13,22.13,9395,0.0,1.0
2023-10-09,22.35,22.515,22.22,22.25,5713,22.35,22.515,22.22,22.25,5713,0.0,1.0
2023-10-10,22.58,22.58,22.5,22.5,8958,22.58,22.58,22.5,22.5,8958,0.0,1.0
2023-10-11,22.67,22.67,22.56,22.56,5440,22.67,22.67,22.56,22.56,5440,0.0,1.0
2023-10-12,22.52,22.561,22.43,22.561,5794,22.52,22.561,22.43,22.561,5794,0.0,1.0
2023-10-13,22.47,22.47,22.35,22.45,3170,22.47,22.47,22.35,22.45,3170,0.0,1.0
2023-10-16,22.5147,22.55,22.38,22.382,7848,22.5147,22.55,22.38,22.382,7848,0.0,1.0
2023-10-17,22.495,22.54,22.4108,22.46,8196,22.495,22.54,22.4108,22.46,8196,0.0,1.0
2023-10-18,22.287,22.38,22.24,22.38,4799,22.287,22.38,22.24,22.38,4799,0.0,1.0
2023-10-19,22.2049,22.2899,22.18,22.25,3553,22.2049,22.2899,22.18,22.25,3553,0.0,1.0
2023-10-20,22.05,22.15,22.02,22.02,5680,22.05,22.15,22.02,22.02,5680,0.0,1.0
2023-10-23,22.0251,22.1098,22.01,22.01,19882,22.0251,22.1098,22.01,22.01,19882,0.0,1.0
2023-10-24,22.232,22.24,22.16,22.216,15925,22.232,22.24,22.16,22.216,15925,0.0,1.0
2023-10-25,22.05,22.0996,21.99,22.09,34232,22.05,22.0996,21.99,22.09,34232,0.0,1.0
2023-10-26,21.98,22.01,21.91,21.96,14821,21.98,22.01,21.91,21.96,14821,0.0,1.0
2023-10-27,21.9451,22.08,21.9451,22.08,9666,21.9451,22.08,21.9451,22.08,9666,0.0,1.0
2023-10-30,22.13,22.22,22.075,22.09,42273,22.13,22.22,22.075,22.09,42273,0.0,1.0
2023-10-31,22.07,22.07,21.93,21.945,71297,22.07,22.07,21.93,21.945,71297,0.0,1.0
2023-11-01,22.18,22.19,22.0532,22.09,10636,22.18,22.19,22.0532,22.09,10636,0.0,1.0
2023-11-02,22.3899,22.42,22.3284,22.38,10837,22.3899,22.42,22.3284,22.38,10837,0.0,1.0
2023-11-03,22.6895,22.72,22.622,22.6375,4154,22.6895,22.72,22.622,22.6375,4154,0.0,1.0
2023-11-06,22.83,22.89,22.785,22.8692,7051,22.83,22.89,22.785,22.8692,7051,0.0,1.0
2023-11-07,22.75,22.79,22.66,22.7,17029,22.75,22.79,22.66,22.7,17029,0.0,1.0
2023-11-08,22.699,22.83,22.63,22.7499,3441,22.699,22.83,22.63,22.7499,3441,0.0,1.0
2023-11-09,22.56,22.75,22.548,22.6315,8105,22.56,22.75,22.548,22.6315,8105,0.0,1.0
2023-11-10,22.633,22.64,22.51,22.59,4984,22.633,22.64,22.51,22.59,4984,0.0,1.0
2023-11-13,22.6341,22.68,22.5105,22.59,5166,22.6341,22.68,22.5105,22.59,5166,0.0,1.0
2023-11-14,23.0101,23.0101,22.8,22.82,13467,23.0101,23.0101,22.8,22.82,13467,0.0,1.0
2023-11-15,23.144,23.16,23.115,23.1585,3698,23.144,23.16,23.115,23.1585,3698,0.0,1.0
2023-11-16,22.9559,23.07,22.91,23.06,1906,22.9559,23.07,22.91,23.06,1906,0.0,1.0
2023-11-17,22.9552,23.01,22.92,22.92,6122,22.9552,23.01,22.92,22.92,6122,0.0,1.0
2023-11-20,23.1749,23.2,23.1087,23.1087,16554,23.1749,23.2,23.1087,23.1087,16554,0.0,1.0
2023-11-21,23.0651,23.21,23.03,23.11,28333,23.0651,23.21,23.03,23.11,28333,0.0,1.0
2023-11-22,23.0426,23.08,23.04,23.04,3295,23.0426,23.08,23.04,23.04,3295,0.0,1.0
2023-11-24,23.04,23.11,22.95,22.95,18044,23.04,23.11,22.95,22.95,18044,0.0,1.0
2023-11-27,23.0401,23.075,22.96,22.96,7372,23.0401,23.075,22.96,22.96,7372,0.0,1.0
2023-11-28,23.15,23.1797,23.1101,23.165,4166,23.15,23.1797,23.1101,23.165,4166,0.0,1.0
2023-11-29,23.075,23.1,23.01,23.01,6258,23.075,23.1,23.01,23.01,6258,0.0,1.0
2023-11-30,23.1018,23.16,23.03,23.16,12419,23.1018,23.16,23.03,23.16,12419,0.0,1.0
2023-12-01,23.165,23.2,23.01,23.14,7981,23.165,23.2,23.01,23.14,7981,0.0,1.0
2023-12-04,23.005,23.04,22.9501,22.9922,9495,23.005,23.04,22.9501,22.9922,9495,0.0,1.0
2023-12-05,22.9317,22.9317,22.86,22.89,4647,22.9317,22.9317,22.86,22.89,4647,0.0,1.0
2023-12-06,22.905,23.02,22.905,22.97,1744,22.905,23.02,22.905,22.97,1744,0.0,1.0
2023-12-07,22.9551,22.9551,22.9551,22.9551,354,22.9551,22.9551,22.9551,22.9551,354,0.0,1.0
2023-12-08,22.9064,22.95,22.8811,22.8811,743,22.9064,22.95,22.8811,22.8811,743,0.0,1.0
2023-12-11,22.985,23.03,22.94,22.95,10606,22.985,23.03,22.94,22.95,10606,0.0,1.0
2023-12-12,23.04,23.23,22.8901,22.9386,21800,23.04,23.23,22.8901,22.9386,21800,0.0,1.0
2023-12-13,23.1379,23.1379,22.8786,22.93,10365,23.1379,23.1379,22.8786,22.93,10365,0.0,1.0
2023-12-14,23.328,23.39,23.29,23.29,26732,23.328,23.39,23.29,23.29,26732,0.0,1.0
2023-12-15,23.2849,23.39,23.2849,23.39,29676,23.2849,23.39,23.2849,23.39,29676,0.0,1.0
2023-12-18,23.2651,23.3,23.2007,23.224,3691,23.2651,23.3,23.2007,23.224,3691,0.0,1.0
2023-12-19,23.375,23.4,23.33,23.4,11242,23.375,23.4,23.33,23.4,11242,0.0,1.0
2023-12-20,23.1296,23.3,23.1296,23.288,8112,23.1296,23.3,23.1296,23.288,8112,0.0,1.0
2023-12-21,23.3851,23.3851,23.29,23.29,60414,23.3851,23.3851,23.29,23.29,60414,0.0,1.0
2023-12-22,23.3042,23.36,23.26,23.35,20295,23.3042,23.36,23.26,23.35,20295,0.0,1.0
2023-12-26,23.43,23.435,23.38,23.38,26743,23.43,23.435,23.38,23.38,26743,0.0,1.0
2023-12-27,23.5263,23.5263,23.45,23.46,4380,23.5263,23.5263,23.45,23.46,4380,0.0,1.0
2023-12-28,23.6448,23.695,23.59,23.695,3848,23.6448,23.695,23.59,23.695,3848,0.0,1.0
2023-12-29,23.66,23.7299,23.58,23.58,7378,23.66,23.7299,23.58,23.58,7378,0.0,1.0
2024-01-02,23.4206,23.495,23.4,23.45,11476,23.4206,23.495,23.4,23.45,11476,0.0,1.0
2024-01-03,23.405,23.4116,23.36,23.36,2820,23.405,23.4116,23.36,23.36,2820,0.0,1.0
2024-01-04,23.3649,23.4224,23.3649,23.4224,1103,23.3649,23.4224,23.3649,23.4224,1103,0.0,1.0
2024-01-05,23.385,23.4432,23.37,23.4432,1058,23.385,23.4432,23.37,23.4432,1058,0.0,1.0
2024-01-08,23.4339,23.4339,23.35,23.35,23608,23.4339,23.4339,23.35,23.35,23608,0.0,1.0
2024-01-09,23.184,23.28,23.18,23.2114,3909,23.184,23.28,23.18,23.2114,3909,0.0,1.0
2024-01-10,23.15,23.23,23.14,23.22,4709,23.15,23.23,23.14,23.22,4709,0.0,1.0
2024-01-11,23.2402,23.2402,23.1546,23.1546,1430,23.2402,23.2402,23.1546,23.1546,1430,0.0,1.0
2024-01-12,23.296,23.3427,23.28,23.3,2533,23.296,23.3427,23.28,23.3,2533,0.0,1.0
2024-01-16,22.9,22.9886,22.9,22.97,2366,22.9,22.9886,22.9,22.97,2366,0.0,1.0
2024-01-17,22.736,22.736,22.62,22.6576,191363,22.736,22.736,22.62,22.6576,191363,0.0,1.0
2024-01-18,22.82,22.85,22.8,22.833,4916,22.82,22.85,22.8,22.833,4916,0.0,1.0
2024-01-19,22.97,22.97,22.89,22.89,891,22.97,22.97,22.89,22.89,891,0.0,1.0
2024-01-22,22.8525,22.8541,22.85,22.8541,1135,22.8525,22.8541,22.85,22.8541,1135,0.0,1.0
2024-01-23,23.0228,23.0228,22.98,22.984,1566,23.0228,23.0228,22.98,22.984,1566,0.0,1.0
2024-01-24,23.16,23.31,23.16,23.3,7554,23.16,23.31,23.16,23.3,7554,0.0,1.0
2024-01-25,23.13,23.23,23.13,23.17,5367,23.13,23.23,23.13,23.17,5367,0.0,1.0
2024-01-26,23.195,23.25,23.1635,23.18,2017,23.195,23.25,23.1635,23.18,2017,0.0,1.0
2024-01-29,23.2099,23.2099,23.11,23.11,8944,23.2099,23.2099,23.11,23.11,8944,0.0,1.0
2024-01-30,23.0851,23.0851,23.0,23.0,1759,23.0851,23.0851,23.0,23.0,1759,0.0,1.0
2024-01-31,22.9951,23.076,22.95,23.076,1498,22.9951,23.076,22.95,23.076,1498,0.0,1.0
2024-02-01,23.13,23.16,23.0439,23.0439,4326,23.13,23.16,23.0439,23.0439,4326,0.0,1.0
2024-02-02,23.0951,23.0951,23.01,23.01,929,23.0951,23.0951,23.01,23.01,929,0.0,1.0
2024-02-05,23.11,23.11,23.11,23.11,145,23.11,23.11,23.11,23.11,145,0.0,1.0
2024-02-06,23.445,23.445,23.36,23.3601,9776,23.445,23.445,23.36,23.3601,9776,0.0,1.0
2024-02-07,23.455,23.48,23.4,23.4,724,23.455,23.48,23.4,23.4,724,0.0,1.0
2024-02-08,23.37,23.37,23.33,23.33,567,23.37,23.37,23.33,23.33,567,0.0,1.0
2024-02-09,23.4448,23.4448,23.29,23.29,5478,23.4448,23.4448,23.29,23.29,5478,0.0,1.0
2024-02-12,23.5859,23.59,23.53,23.5709,4559,23.5859,23.59,23.53,23.5709,4559,0.0,1.0
2024-02-13,23.2478,23.31,23.226,23.31,2676,23.2478,23.31,23.226,23.31,2676,0.0,1.0
2024-02-14,23.45,23.465,23.43,23.465,2201,23.45,23.465,23.43,23.465,2201,0.0,1.0
2024-02-15,23.5581,23.57,23.49,23.49,628,23.5581,23.57,23.49,23.49,628,0.0,1.0
2024-02-16,23.602,23.64,23.59,23.64,407,23.602,23.64,23.59,23.64,407,0.0,1.0
2024-02-20,23.648,23.6999,23.6012,23.62,1935,23.648,23.6999,23.6012,23.62,1935,0.0,1.0
2024-02-21,23.6955,23.702,23.64,23.7,3480,23.6955,23.702,23.64,23.7,3480,0.0,1.0
2024-02-22,23.8099,23.845,23.8,23.845,1560,23.8099,23.845,23.8,23.845,1560,0.0,1.0
2024-02-23,23.8499,23.8499,23.8499,23.8499,1,23.8499,23.8499,23.8499,23.8499,1,0.0,1.0
2024-02-26,23.74,23.7827,23.73,23.774,7807,23.74,23.7827,23.73,23.774,7807,0.0,1.0
2024-02-27,23.7648,23.82,23.76,23.78,3876,23.7648,23.82,23.76,23.78,3876,0.0,1.0
2024-02-28,23.58,23.6104,23.54,23.6104,18598,23.58,23.6104,23.54,23.6104,18598,0.0,1.0
2024-02-29,23.6046,23.62,23.57,23.57,1344,23.6046,23.62,23.57,23.57,1344,0.0,1.0
2024-03-01,23.7645,23.86,23.73,23.73,9601,23.7645,23.86,23.73,23.73,9601,0.0,1.0
2024-03-04,23.77,23.7868,23.72,23.76,3317,23.77,23.7868,23.72,23.76,3317,0.0,1.0
2024-03-05,23.625,23.6501,23.58,23.6501,8136,23.625,23.6501,23.58,23.6501,8136,0.0,1.0
2024-03-06,23.855,23.92,23.83,23.92,3030,23.855,23.92,23.83,23.92,3030,0.0,1.0
2024-03-07,23.96,23.99,23.84,23.85,6712,23.96,23.99,23.84,23.85,6712,0.0,1.0
2024-03-08,23.94,23.99,23.89,23.89,3188,23.94,23.99,23.89,23.89,3188,0.0,1.0
2024-03-11,23.98,23.98,23.94,23.94,173,23.98,23.98,23.94,23.94,173,0.0,1.0
2024-03-12,24.15,24.15,24.09,24.09,712,24.15,24.15,24.09,24.09,712,0.0,1.0
2024-03-13,24.0961,24.1144,24.05,24.1144,655,24.0961,24.1144,24.05,24.1144,655,0.0,1.0
2024-03-14,24.0151,24.0151,24.0151,24.0151,4,24.0151,24.0151,24.0151,24.0151,4,0.0,1.0
2024-03-15,23.9249,23.9249,23.89,23.9,987,23.9249,23.9249,23.89,23.9,987,0.0,1.0
2024-03-18,23.9501,23.99,23.91,23.97,9437,23.9501,23.99,23.91,23.97,9437,0.0,1.0
2024-03-19,23.8801,23.8801,23.81,23.81,791,23.8801,23.8801,23.81,23.81,791,0.0,1.0
2024-03-20,24.0087,24.0087,23.86,23.8952,2957,24.0087,24.0087,23.86,23.8952,2957,0.0,1.0
2024-03-21,24.03,24.12,24.03,24.12,129607,24.03,24.12,24.03,24.12,129607,0.0,1.0
2024-03-22,23.967,23.99,23.92,23.93,33408,23.967,23.99,23.92,23.93,33408,0.0,1.0
2024-03-25,23.9758,23.9832,23.94,23.972,46174,23.9758,23.9832,23.94,23.972,46174,0.0,1.0
2024-03-26,23.9798,24.01,23.96,24.0,6425,23.9798,24.01,23.96,24.0,6425,0.0,1.0
2024-03-27,23.95,23.95,23.95,23.95,635,23.95,23.95,23.95,23.95,635,0.0,1.0
2024-03-28,24.0849,24.09,24.0701,24.0701,1020,24.0849,24.09,24.0701,24.0701,1020,0.0,1.0
2024-04-01,24.05,25.09,24.04,24.69,9363,24.05,25.09,24.04,24.69,9363,0.0,1.0
2024-04-02,24.1399,24.1494,24.0901,24.1494,3740,24.1399,24.1494,24.0901,24.1494,3740,0.0,1.0
2024-04-03,24.1657,24.1657,24.0,24.0,1152,24.1657,24.1657,24.0,24.0,1152,0.0,1.0
2024-04-04,24.0878,24.26,24.0301,24.26,8516,24.0878,24.26,24.0301,24.26,8516,0.0,1.0
2024-04-05,24.12,24.13,24.12,24.13,3284,24.12,24.13,24.12,24.13,3284,0.0,1.0
2024-04-08,24.2497,24.2497,24.2003,24.2003,618,24.2497,24.2497,24.2003,24.2003,618,0.0,1.0
2024-04-09,24.3651,24.3799,24.26,24.26,2217,24.3651,24.3799,24.26,24.26,2217,0.0,1.0
2024-04-10,24.1048,24.112,24.06,24.08,3839,24.1048,24.112,24.06,24.08,3839,0.0,1.0
2024-04-11,24.24,24.24,24.1,24.1,4297,24.24,24.24,24.1,24.1,4297,0.0,1.0
2024-04-12,23.85,23.8701,23.85,23.87,2289,23.85,23.8701,23.85,23.87,2289,0.0,1.0
2024-04-15,23.7501,23.9,23.7378,23.9,578,23.7501,23.9,23.7378,23.9,578,0.0,1.0
2024-04-16,23.555,23.555,23.4701,23.5,6359,23.555,23.555,23.4701,23.5,6359,0.0,1.0
2024-04-17,23.5344,23.54,23.52,23.54,2011,23.5344,23.54,23.52,23.54,2011,0.0,1.0
2024-04-18,23.5899,23.63,23.54,23.63,2325,23.5899,23.63,23.54,23.63,2325,0.0,1.0
2024-04-19,23.5274,23.55,23.46,23.48,2803,23.5274,23.55,23.46,23.48,2803,0.0,1.0
2024-04-22,23.7149,23.7149,23.55,23.56,4694,23.7149,23.7149,23.55,23.56,4694,0.0,1.0
2024-04-23,23.8499,23.8499,23.8,23.8,126,23.8499,23.8499,23.8,23.8,126,0.0,1.0
2024-04-24,23.9048,23.92,23.81,23.87,6542,23.9048,23.92,23.81,23.87,6542,0.0,1.0
2024-04-25,23.9202,23.9202,23.84,23.84,1689,23.9202,23.9202,23.84,23.84,1689,0.0,1.0
2024-04-26,24.1285,24.1285,24.1,24.1,762,24.1285,24.1285,24.1,24.1,762,0.0,1.0
2024-04-29,24.2851,24.2851,24.2851,24.2851,157,24.2851,24.2851,24.2851,24.2851,157,0.0,1.0
2024-04-30,24.0626,24.13,24.0626,24.09,685,24.0626,24.13,24.0626,24.09,685,0.0,1.0
2024-05-01,24.0711,24.19,24.02,24.02,741,24.0711,24.19,24.02,24.02,741,0.0,1.0
2024-05-02,24.5051,24.5051,24.4,24.4,1423,24.5051,24.5051,24.4,24.4,1423,0.0,1.0
2024-05-03,24.6794,24.71,24.59,24.59,2293,24.6794,24.71,24.59,24.59,2293,0.0,1.0
2024-05-06,24.6939,24.6939,24.6939,24.6939,35,24.6939,24.6939,24.6939,24.6939,35,0.0,1.0
2024-05-07,24.6197,24.6197,24.56,24.56,594,24.6197,24.6197,24.56,24.56,594,0.0,1.0
2024-05-08,24.63,24.63,24.57,24.57,1948,24.63,24.63,24.57,24.57,1948,0.0,1.0
2024-05-09,24.62,24.647,24.61,24.63,3730,24.62,24.647,24.61,24.63,3730,0.0,1.0
2024-05-10,24.72,24.72,24.67,24.7,3231,24.72,24.72,24.67,24.7,3231,0.0,1.0
2024-05-13,24.8419,24.8419,24.81,24.81,603,24.8419,24.8419,24.81,24.81,603,0.0,1.0
2024-05-14,24.9304,24.9304,24.85,24.91,1142,24.9304,24.9304,24.85,24.91,1142,0.0,1.0
2024-05-15,25.091,25.091,25.091,25.091,194,25.091,25.091,25.091,25.091,194,0.0,1.0
2024-05-16,25.1548,25.1548,25.1201,25.15,799,25.1548,25.1548,25.1201,25.15,799,0.0,1.0
2024-05-17,25.2201,25.2208,25.19,25.2208,458,25.2201,25.2208,25.19,25.2208,458,0.0,1.0
2024-05-20,25.1699,25.1699,25.13,25.14,2259,25.1699,25.1699,25.13,25.14,2259,0.0,1.0
2024-05-21,25.06,25.08,25.0307,25.08,682,25.06,25.08,25.0307,25.08,682,0.0,1.0
2024-05-22,25.0204,25.0204,25.0204,25.0204,145,25.0204,25.0204,25.0204,25.0204,145,0.0,1.0
2024-05-23,24.91,24.97,24.8885,24.96,2194,24.91,24.97,24.8885,24.96,2194,0.0,1.0
2024-05-24,24.96,25.03,24.94,24.98,15995,24.96,25.03,24.94,24.98,15995,0.0,1.0
2024-05-28,24.91,24.9431,24.89,24.93,3190,24.91,24.9431,24.89,24.93,3190,0.0,1.0
2024-05-29,24.6502,24.6767,24.6502,24.665,1045,24.6502,24.6767,24.6502,24.665,1045,0.0,1.0
2024-05-30,24.6071,24.6071,24.58,24.58,224,24.6071,24.6071,24.58,24.58,224,0.0,1.0
2024-05-31,24.4165,24.4165,24.36,24.36,748,24.4165,24.4165,24.36,24.36,748,0.0,1.0
2024-06-03,24.63,24.63,24.58,24.6,5258,24.63,24.63,24.58,24.6,5258,0.0,1.0
2024-06-04,24.3556,24.3556,24.26,24.26,280,24.3556,24.3556,24.26,24.26,280,0.0,1.0
2024-06-05,24.6652,24.6652,24.5,24.5,132,24.6652,24.6652,24.5,24.5,132,0.0,1.0
2024-06-06,24.7505,24.79,24.72,24.79,3298,24.7505,24.79,24.72,24.79,3298,0.0,1.0
2024-06-07,24.5501,24.62,24.5501,24.62,428,24.5501,24.62,24.5501,24.62,428,0.0,1.0
2024-06-10,24.6551,24.6551,24.64,24.64,152,24.6551,24.6551,24.64,24.64,152,0.0,1.0
2024-06-11,24.5894,24.6399,24.49,24.6399,3694,24.5894,24.6399,24.49,24.6399,3694,0.0,1.0
2024-06-12,24.8083,24.83,24.8083,24.83,679,24.8083,24.83,24.8083,24.83,679,0.0,1.0
2024-06-13,24.7599,24.7599,24.66,24.75,741,24.7599,24.7599,24.66,24.75,741,0.0,1.0
2024-06-14,24.7801,24.7801,24.73,24.75,2384,24.7801,24.7801,24.73,24.75,2384,0.0,1.0
2024-06-17,24.92,24.92,24.82,24.82,588,24.92,24.92,24.82,24.82,588,0.0,1.0
2024-06-18,25.09,25.09,25.04,25.04,279,25.09,25.09,25.04,25.04,279,0.0,1.0
2024-06-20,25.0699,25.07,25.05,25.07,773,25.0699,25.07,25.05,25.07,773,0.0,1.0
2024-06-21,25.014,25.04,25.001,25.02,1316,25.014,25.04,25.001,25.02,1316,0.0,1.0
2024-06-24,25.0349,25.08,25.0349,25.08,591,25.0349,25.08,25.0349,25.08,591,0.0,1.0
2024-06-25,24.9749,24.9749,24.92,24.92,1086,24.9749,24.9749,24.92,24.92,1086,0.0,1.0
2024-06-26,24.9485,24.95,24.9,24.94,10475,24.9485,24.95,24.9,24.94,10475,0.0,1.0
2024-06-27,24.9551,25.02,24.92,25.02,5154,24.9551,25.02,24.92,25.02,5154,0.0,1.0
2024-06-28,24.9852,25.06,24.9852,25.0452,21926,24.9852,25.06,24.9852,25.0452,21926,0.0,1.0
2024-07-01,25.0201,25.05,25.01,25.05,3995,25.0201,25.05,25.01,25.05,3995,0.0,1.0
2024-07-02,25.1,25.1,24.87,24.87,2855,25.1,25.1,24.87,24.87,2855,0.0,1.0
2024-07-03,25.3624,25.3624,25.27,25.27,2894,25.3624,25.3624,25.27,25.27,2894,0.0,1.0
2024-07-05,25.4699,25.4699,25.41,25.41,329,25.4699,25.4699,25.41,25.41,329,0.0,1.0
2024-07-08,25.458,25.49,25.44,25.46,697,25.458,25.49,25.44,25.46,697,0.0,1.0
2024-07-09,25.565,25.58,25.41,25.41,10074,25.565,25.58,25.41,25.41,10074,0.0,1.0
2024-07-10,25.65,25.65,25.58,25.62,3228,25.65,25.65,25.58,25.62,3228,0.0,1.0
2024-07-11,25.74,25.83,25.7,25.83,23159,25.74,25.83,25.7,25.83,23159,0.0,1.0
2024-07-12,25.8139,25.8444,25.8139,25.8444,5267,25.8139,25.8444,25.8139,25.8444,5267,0.0,1.0
2024-07-15,25.6352,25.71,25.6352,25.71,1100,25.6352,25.71,25.6352,25.71,1100,0.0,1.0
2024-07-16,25.7543,25.7543,25.69,25.69,1773,25.7543,25.7543,25.69,25.69,1773,0.0,1.0
2024-07-17,25.482,25.52,25.43,25.52,1709,25.482,25.52,25.43,25.52,1709,0.0,1.0
2024-07-18,25.29,25.3773,25.29,25.3773,793,25.29,25.3773,25.29,25.3773,793,0.0,1.0
2024-07-19,25.1004,25.118,25.09,25.1,2797,25.1004,25.118,25.09,25.1,2797,0.0,1.0
2024-07-22,25.2651,25.32,25.18,25.2,4431,25.2651,25.32,25.18,25.2,4431,0.0,1.0
2024-07-23,25.0949,25.11,25.05,25.05,878,25.0949,25.11,25.05,25.05,878,0.0,1.0
2024-07-24,24.78,24.94,24.78,24.94,123,24.78,24.94,24.78,24.94,123,0.0,1.0
2024-07-25,24.7039,24.776,24.67,24.69,2429,24.7039,24.776,24.67,24.69,2429,0.0,1.0
2024-07-26,24.8993,24.9676,24.8,24.8,2289,24.8993,24.9676,24.8,24.8,2289,0.0,1.0
2024-07-29,24.8444,24.8444,24.7619,24.802,2265,24.8444,24.8444,24.7619,24.802,2265,0.0,1.0
2024-07-30,24.7551,24.7551,24.7551,24.7551,1,24.7551,24.7551,24.7551,24.7551,1,0.0,1.0
2024-07-31,25.2124,25.227,25.12,25.156,10607,25.2124,25.227,25.12,25.156,10607,0.0,1.0
2024-08-01,24.8399,24.88,24.79,24.85,720,24.8399,24.88,24.79,24.85,720,0.0,1.0
2024-08-02,24.5414,24.5414,24.5,24.53,12696,24.5414,24.5414,24.5,24.53,12696,0.0,1.0
2024-08-05,23.9983,23.9983,23.9983,23.9983,88,23.9983,23.9983,23.9983,23.9983,88,0.0,1.0
2024-08-06,24.0953,24.096,24.09,24.09,6177,24.0953,24.096,24.09,24.09,6177,0.0,1.0
2024-08-07,24.2325,24.5322,24.191,24.5,1369,24.2325,24.5322,24.191,24.5,1369,0.0,1.0
2024-08-08,24.6577,24.6577,24.64,24.64,291,24.6577,24.6577,24.64,24.64,291,0.0,1.0
2024-08-09,24.7801,24.7801,24.69,24.69,307,24.7801,24.7801,24.69,24.69,307,0.0,1.0
2024-08-12,24.8604,24.9,24.81,24.81,2887,24.8604,24.9,24.81,24.81,2887,0.0,1.0
2024-08-13,25.0803,25.0803,25.03,25.03,1100,25.0803,25.0803,25.03,25.03,1100,0.0,1.0
2024-08-14,24.9757,24.9757,24.9757,24.9757,1100,24.9757,24.9757,24.9757,24.9757,1100,0.0,1.0
2024-08-15,25.237,25.237,25.2,25.22,882,25.237,25.237,25.2,25.22,882,0.0,1.0
2024-08-16,25.486,25.486,25.43,25.43,2766,25.486,25.486,25.43,25.43,2766,0.0,1.0
2024-08-19,25.7007,25.7007,25.7007,25.7007,169,25.7007,25.7007,25.7007,25.7007,169,0.0,1.0
2024-08-20,25.5392,25.54,25.5007,25.5007,1092,25.5392,25.54,25.5007,25.5007,1092,0.0,1.0
2024-08-21,25.63,25.63,25.59,25.6,23190,25.63,25.63,25.59,25.6,23190,0.0,1.0
2024-08-22,25.3404,25.406,25.3404,25.406,662,25.3404,25.406,25.3404,25.406,662,0.0,1.0
2024-08-23,25.72,25.72,25.524,25.524,266,25.72,25.72,25.524,25.524,266,0.0,1.0
2024-08-26,25.535,25.56,25.4901,25.4901,3990,25.535,25.56,25.4901,25.4901,3990,0.0,1.0
2024-08-27,25.575,25.575,25.54,25.54,493,25.575,25.575,25.54,25.54,493,0.0,1.0
2024-08-28,25.4235,25.51,25.3501,25.51,913,25.4235,25.51,25.3501,25.51,913,0.0,1.0
2024-08-29,25.4409,25.53,25.4409,25.53,578,25.4409,25.53,25.4409,25.53,578,0.0,1.0
2024-08-30,25.4996,25.57,25.46,25.55,1761,25.4996,25.57,25.46,25.55,1761,0.0,1.0
2024-09-03,25.0099,25.28,25.0099,25.28,2775,25.0099,25.28,25.0099,25.28,2775,0.0,1.0
2024-09-04,25.0021,25.1,24.96,25.09,914,25.0021,25.1,24.96,25.09,914,0.0,1.0
2024-09-05,25.0304,25.08,24.96,25.07,2331,25.0304,25.08,24.96,25.07,2331,0.0,1.0
2024-09-06,24.6149,25.03,24.6149,25.03,607,24.6149,25.03,24.6149,25.03,607,0.0,1.0
2024-09-09,24.7722,24.774,24.73,24.73,26775,24.7722,24.774,24.73,24.73,26775,0.0,1.0
2024-09-10,24.7005,24.7005,24.68,24.68,546,24.7005,24.7005,24.68,24.68,546,0.0,1.0
2024-09-11,24.8619,24.8619,24.72,24.72,814,24.8619,24.8619,24.72,24.72,814,0.0,1.0
2024-09-12,25.0614,25.0614,24.93,24.944,2281,25.0614,25.0614,24.93,24.944,2281,0.0,1.0
2024-09-13,25.1599,25.17,25.1599,25.17,174,25.1599,25.17,25.1599,25.17,174,0.0,1.0
2024-09-16,25.265,25.265,25.174,25.23,473,25.265,25.265,25.174,25.23,473,0.0,1.0
2024-09-17,25.2806,25.2806,25.26,25.26,2088,25.2806,25.2806,25.26,25.26,2088,0.0,1.0
2024-09-18,25.2128,25.392,25.2128,25.392,1410,25.2128,25.392,25.2128,25.392,1410,0.0,1.0
2024-09-19,25.7318,25.7699,25.5301,25.5301,1359,25.7318,25.7699,25.5301,25.5301,1359,0.0,1.0
2024-09-20,25.64,25.65,25.6301,25.65,1757,25.64,25.65,25.6301,25.65,1757,0.0,1.0
2024-09-23,25.8836,25.9,25.88,25.9,8818,25.8836,25.9,25.88,25.9,8818,0.0,1.0
2024-09-24,26.5907,26.64,26.46,26.535,1731,26.5907,26.64,26.46,26.535,1731,0.0,1.0
2024-09-25,26.44,26.66,26.4,26.66,9675,26.44,26.66,26.4,26.66,9675,0.0,1.0
2024-09-26,26.8342,26.87,26.65,26.65,10588,26.8342,26.87,26.65,26.65,10588,0.0,1.0
2024-09-27,26.8444,26.89,26.82,26.8492,13921,26.8444,26.89,26.82,26.8492,13921,0.0,1.0
2024-09-30,26.875,26.9199,26.83,26.8804,44978,26.875,26.9199,26.83,26.8804,44978,0.0,1.0
2024-10-01,26.98,27.02,26.79,27.02,336487,26.98,27.02,26.79,27.02,336487,0.0,1.0
2024-10-02,27.2499,27.28,27.1201,27.28,30603,27.2499,27.28,27.1201,27.28,30603,0.0,1.0
2024-10-03,27.07,27.11,26.97,26.99,13219,27.07,27.11,26.97,26.99,13219,0.0,1.0
2024-10-04,27.1302,27.16,27.09,27.11,24160,27.1302,27.16,27.09,27.11,24160,0.0,1.0
2024-10-07,27.2199,27.26,27.135,27.22,19793,27.2199,27.26,27.135,27.22,19793,0.0,1.0
2024-10-08,26.8664,26.91,26.72,26.9,29038,26.8664,26.91,26.72,26.9,29038,0.0,1.0
2024-10-09,26.81,26.83,26.74,26.74,8316,26.81,26.83,26.74,26.74,8316,0.0,1.0
2024-10-10,26.8387,26.9,26.74,26.81,40005,26.8387,26.9,26.74,26.81,40005,0.0,1.0
2024-10-11,26.9449,26.98,26.88,26.92,7940,26.9449,26.98,26.88,26.92,7940,0.0,1.0
2024-10-14,26.9299,27.0,26.89,27.0,4247,26.9299,27.0,26.89,27.0,4247,0.0,1.0
2024-10-15,26.6248,26.83,26.6077,26.83,13140,26.6248,26.83,26.6077,26.83,13140,0.0,1.0
2024-10-16,26.78,26.82,26.7101,26.77,29409,26.78,26.82,26.7101,26.77,29409,0.0,1.0
2024-10-17,26.74,26.76,26.67,26.74,7067,26.74,26.76,26.67,26.74,7067,0.0,1.0
2024-10-18,26.8948,26.93,26.88,26.93,41514,26.8948,26.93,26.88,26.93,41514,0.0,1.0
2024-10-21,26.7648,26.8,26.7,26.7777,11771,26.7648,26.8,26.7,26.7777,11771,0.0,1.0
2024-10-22,26.79,26.8,26.72,26.7899,20955,26.79,26.8,26.72,26.7899,20955,0.0,1.0
2024-10-23,26.7101,26.73,26.6,26.7292,6030,26.7101,26.73,26.6,26.7292,6030,0.0,1.0
2024-10-24,26.6101,26.68,26.5901,26.61,5655,26.6101,26.68,26.5901,26.61,5655,0.0,1.0
2024-10-25,26.668,26.78,26.63,26.75,4665,26.668,26.78,26.63,26.75,4665,0.0,1.0
2024-10-28,26.685,26.7,26.61,26.61,5855,26.685,26.7,26.61,26.61,5855,0.0,1.0
2024-10-29,26.67,26.74,26.6304,26.74,75432,26.67,26.74,26.6304,26.74,75432,0.0,1.0
2024-10-30,26.4954,26.58,26.4601,26.52,10992,26.4954,26.58,26.4601,26.52,10992,0.0,1.0
2024-10-31,26.44,26.44,26.32,26.36,9413,26.44,26.44,26.32,26.36,9413,0.0,1.0
2024-11-01,26.415,26.58,26.415,26.5291,18347,26.415,26.58,26.415,26.5291,18347,0.0,1.0
2024-11-04,26.5249,26.61,26.51,26.584,4413,26.5249,26.61,26.51,26.584,4413,0.0,1.0
2024-11-05,26.685,26.75,26.64,26.71,14648,26.685,26.75,26.64,26.71,14648,0.0,1.0
2024-11-06,26.535,26.5899,26.4494,26.5199,3594,26.535,26.5899,26.4494,26.5199,3594,0.0,1.0
2024-11-07,26.8999,26.8999,26.77,26.81,8409,26.8999,26.8999,26.77,26.81,8409,0.0,1.0
2024-11-08,26.5,26.67,26.445,26.66,12984,26.5,26.67,26.445,26.66,12984,0.0,1.0
2024-11-11,26.43,26.5,26.37,26.5,13767,26.43,26.5,26.37,26.5,13767,0.0,1.0
2024-11-12,26.1782,26.22,26.08,26.21,9550,26.1782,26.22,26.08,26.21,9550,0.0,1.0
2024-11-13,26.1,26.2,26.09,26.2,6425,26.1,26.2,26.09,26.2,6425,0.0,1.0
2024-11-14,26.005,26.0575,25.98,26.045,3255,26.005,26.0575,25.98,26.045,3255,0.0,1.0
2024-11-15,25.9946,26.04,25.9946,26.04,5282,25.9946,26.04,25.9946,26.04,5282,0.0,1.0
2024-11-18,26.0954,26.14,26.075,26.08,3692,26.0954,26.14,26.075,26.08,3692,0.0,1.0
2024-11-19,26.132,26.16,26.09,26.09,5424,26.132,26.16,26.09,26.09,5424,0.0,1.0
2024-11-20,26.11,26.19,26.0,26.19,8869,26.11,26.19,26.0,26.19,8869,0.0,1.0
2024-11-21,26.0362,26.114,25.96,26.06,20265,26.0362,26.114,25.96,26.06,20265,0.0,1.0
2024-11-22,26.0401,26.09,25.9709,26.06,414080,26.0401,26.09,25.9709,26.06,414080,0.0,1.0
2024-11-25,26.1,26.1399,25.99,26.1257,8832,26.1,26.1399,25.99,26.1257,8832,0.0,1.0
2024-11-26,26.015,26.09,25.96,26.09,11841,26.015,26.09,25.96,26.09,11841,0.0,1.0
2024-11-27,26.03,26.14,25.99,26.14,9700,26.03,26.14,25.99,26.14,9700,0.0,1.0
2024-11-29,26.05,26.05,26.022,26.022,411,26.05,26.05,26.022,26.022,411,0.0,1.0
2024-12-02,26.1302,26.15,26.031,26.06,204857,26.1302,26.15,26.031,26.06,204857,0.0,1.0
2024-12-03,26.1512,26.17,26.049,26.049,7603,26.1512,26.17,26.049,26.049,7603,0.0,1.0
2024-12-04,26.23,26.23,26.13,26.1893,22297,26.23,26.23,26.13,26.1893,22297,0.0,1.0
2024-12-05,26.2701,26.31,26.21,26.265,11735,26.2701,26.31,26.21,26.265,11735,0.0,1.0
2024-12-06,26.245,26.3355,26.24,26.3328,5699,26.245,26.3355,26.24,26.3328,5699,0.0,1.0
2024-12-09,26.5532,26.6417,26.545,26.6417,6970,26.5532,26.6417,26.545,26.6417,6970,0.0,1.0
2024-12-10,26.31,26.46,26.28,26.46,38247,26.31,26.46,26.28,26.46,38247,0.0,1.0
2024-12-11,26.345,26.399,26.31,26.35,8935,26.345,26.399,26.31,26.35,8935,0.0,1.0
2024-12-12,26.295,26.35,26.26,26.31,17846,26.295,26.35,26.26,26.31,17846,0.0,1.0
2024-12-13,26.3157,26.34,26.24,26.29,17597,26.3157,26.34,26.24,26.29,17597,0.0,1.0
2024-12-16,26.26,26.36,26.23,26.36,16871,26.26,26.36,26.23,26.36,16871,0.0,1.0
2024-12-17,26.2348,26.2899,26.1701,26.21,12311,26.2348,26.2899,26.1701,26.21,12311,0.0,1.0
2024-12-18,25.96,26.28,25.6946,26.27,25510,25.96,26.28,25.6946,26.27,25510,0.0,1.0
2024-12-19,25.9749,26.09,25.9535,26.09,14208,25.9749,26.09,25.9535,26.09,14208,0.0,1.0
2024-12-20,26.054,26.11,25.9009,25.99,12031,26.054,26.11,25.9009,25.99,12031,0.0,1.0
2024-12-23,26.11,26.12,25.9885,25.9885,7893,26.11,26.12,25.9885,25.9885,7893,0.0,1.0
2024-12-24,26.1201,26.19,26.12,26.19,10319,26.1201,26.19,26.12,26.19,10319,0.0,1.0
2024-12-26,26.085,26.1199,26.0787,26.095,5704,26.085,26.1199,26.0787,26.095,5704,0.0,1.0
2024-12-27,26.045,26.11,25.9776,26.11,14309,26.045,26.11,25.9776,26.11,14309,0.0,1.0
2024-12-30,25.97,25.9966,25.925,25.9362,3977,25.97,25.9966,25.925,25.9362,3977,0.0,1.0
2024-12-31,25.9444,25.97,25.87,25.95,12403,25.9444,25.97,25.87,25.95,12403,0.0,1.0
2025-01-02,25.95,25.99,25.8301,25.87,4577,25.95,25.99,25.8301,25.87,4577,0.0,1.0
2025-01-03,25.9959,26.05,25.96,26.0,10016,25.9959,26.05,25.96,26.0,10016,0.0,1.0
2025-01-06,26.04,26.2289,26.0,26.09,6990,26.04,26.2289,26.0,26.09,6990,0.0,1.0
2025-01-07,25.934,26.06,25.9,26.06,9919,25.934,26.06,25.9,26.06,9919,0.0,1.0
2025-01-08,25.852,25.901,25.82,25.901,17282,25.852,25.901,25.82,25.901,17282,0.0,1.0
2025-01-10,25.6507,25.727,25.64,25.727,6871,25.6507,25.727,25.64,25.727,6871,0.0,1.0
2025-01-13,25.6051,25.6051,25.51,25.51,25404,25.6051,25.6051,25.51,25.51,25404,0.0,1.0
2025-01-14,25.7251,25.7578,25.67,25.72,8029,25.7251,25.7578,25.67,25.72,8029,0.0,1.0
2025-01-15,25.9,25.9197,25.84,25.88,6080,25.9,25.9197,25.84,25.88,6080,0.0,1.0
2025-01-16,25.8848,25.9149,25.8772,25.9149,6298,25.8848,25.9149,25.8772,25.9149,6298,0.0,1.0
2025-01-17,26.02,26.0889,25.9,25.9,4189,26.02,26.0889,25.9,25.9,4189,0.0,1.0
2025-01-21,26.15,26.164,26.04,26.0415,1986,26.15,26.164,26.04,26.0415,1986,0.0,1.0
2025-01-22,26.1758,26.194,26.13,26.14,5914,26.1758,26.194,26.13,26.14,5914,0.0,1.0
2025-01-23,26.1989,26.24,26.1,26.1,6043,26.1989,26.24,26.1,26.1,6043,0.0,1.0
2025-01-24,26.2626,26.305,26.2,26.23,36560,26.2626,26.305,26.2,26.23,36560,0.0,1.0
2025-01-27,26.0561,26.104,26.01,26.095,5588,26.0561,26.104,26.01,26.095,5588,0.0,1.0
2025-01-28,26.1335,26.1335,26.0059,26.06,4178,26.1335,26.1335,26.0059,26.06,4178,0.0,1.0
2025-01-29,26.1337,26.193,26.121,26.193,2154,26.1337,26.193,26.121,26.193,2154,0.0,1.0
2025-01-30,26.342,26.3567,26.251,26.28,3746,26.342,26.3567,26.251,26.28,3746,0.0,1.0
2025-01-31,26.2001,26.4075,26.16,26.37,7298,26.2001,26.4075,26.16,26.37,7298,0.0,1.0
2025-02-03,26.1187,26.1791,26.0,26.0,4035,26.1187,26.1791,26.0,26.0,4035,0.0,1.0
2025-02-04,26.3482,26.4101,26.22,26.22,31448,26.3482,26.4101,26.22,26.22,31448,0.0,1.0
2025-02-05,26.3153,26.39,26.2601,26.2601,124610,26.3153,26.39,26.2601,26.2601,124610,0.0,1.0
2025-02-06,26.369,26.41,26.3012,26.41,9295,26.369,26.41,26.3012,26.41,9295,0.0,1.0
2025-02-07,26.3557,26.51,26.3557,26.51,5680,26.3557,26.51,26.3557,26.51,5680,0.0,1.0
2025-02-10,26.57,26.57,26.42,26.42,8345,26.57,26.57,26.42,26.42,8345,0.0,1.0
2025-02-11,26.45,26.53,26.33,26.33,7060,26.45,26.53,26.33,26.33,7060,0.0,1.0
2025-02-12,26.5554,26.5999,26.448,26.448,7214,26.5554,26.5999,26.448,26.448,7214,0.0,1.0
2025-02-13,26.62,26.66,26.5389,26.5389,16083,26.62,26.66,26.5389,26.5389,16083,0.0,1.0
2025-02-14,26.7604,26.79,26.6705,26.715,7839,26.7604,26.79,26.6705,26.715,7839,0.0,1.0
2025-02-18,26.8557,26.93,26.8309,26.84,11153,26.8557,26.93,26.8309,26.84,11153,0.0,1.0
2025-02-19,26.824,26.86,26.7739,26.85,8851,26.824,26.86,26.7739,26.85,8851,0.0,1.0
2025-02-20,26.9842,26.9999,26.9211,26.9211,2569,26.9842,26.9999,26.9211,26.9211,2569,0.0,1.0
2025-02-21,26.8846,26.97,26.86,26.97,4137,26.8846,26.97,26.86,26.97,4137,0.0,1.0
2025-02-24,26.6972,26.78,26.6972,26.7686,11364,26.6972,26.78,26.6972,26.7686,11364,0.0,1.0
2025-02-25,26.68,26.76,26.64,26.64,15099,26.68,26.76,26.64,26.64,15099,0.0,1.0
2025-02-26,26.69,26.99,26.69,26.95,21274,26.69,26.99,26.69,26.95,21274,0.0,1.0
2025-02-27,26.5955,26.75,26.56,26.709,4141,26.5955,26.75,26.56,26.709,4141,0.0,1.0
2025-02-28,26.4008,26.439,26.2908,26.39,3360,26.4008,26.439,26.2908,26.39,3360,0.0,1.0
2025-03-03,26.26,26.5,26.26,26.41,83612,26.26,26.5,26.26,26.41,83612,0.0,1.0
2025-03-04,26.399,26.508,26.29,26.29,3736,26.399,26.508,26.29,26.29,3736,0.0,1.0
2025-03-05,26.817,26.8688,26.632,26.65,24799,26.817,26.8688,26.632,26.65,24799,0.0,1.0
2025-03-06,26.727,26.85,26.67,26.85,55856,26.727,26.85,26.67,26.85,55856,0.0,1.0
2025-03-07,26.7845,26.8387,26.7,26.8,10430,26.7845,26.8387,26.7,26.8,10430,0.0,1.0
2025-03-10,26.52,26.65,26.37,26.65,8148,26.52,26.65,26.37,26.65,8148,0.0,1.0
2025-03-11,26.5976,26.66,26.45,26.52,17138,26.5976,26.66,26.45,26.52,17138,0.0,1.0
2025-03-12,26.665,26.7188,26.59,26.6424,38253,26.665,26.7188,26.59,26.6424,38253,0.0,1.0
2025-03-13,26.6002,26.6754,26.4912,26.4912,7116,26.6002,26.6754,26.4912,26.4912,7116,0.0,1.0
2025-03-14,26.89,26.9,26.7622,26.86,24562,26.89,26.9,26.7622,26.86,24562,0.0,1.0
2025-03-17,27.1354,27.155,26.94,26.94,8380,27.1354,27.155,26.94,26.94,8380,0.0,1.0
2025-03-18,27.0409,27.0999,26.9604,27.0689,14331,27.0409,27.0999,26.9604,27.0689,14331,0.0,1.0
2025-03-19,27.0796,27.129,27.0006,27.02,14314,27.0796,27.129,27.0006,27.02,14314,0.0,1.0
2025-03-20,26.935,27.0599,26.88,26.989,34825,26.935,27.0599,26.88,26.989,34825,0.0,1.0
2025-03-21,26.92,26.925,26.7985,26.89,7658,26.92,26.925,26.7985,26.89,7658,0.0,1.0
2025-03-24,26.9206,27.0,26.92,26.924,73661,26.9206,27.0,26.92,26.924,73661,0.0,1.0
2025-03-25,26.9306,26.99,26.91,26.99,6078,26.9306,26.99,26.91,26.99,6078,0.0,1.0
2025-03-26,26.8206,26.89,26.78,26.89,23964,26.8206,26.89,26.78,26.89,23964,0.0,1.0
2025-03-27,26.9085,26.93,26.82,26.9099,12911,26.9085,26.93,26.82,26.9099,12911,0.0,1.0
2025-03-28,26.6258,26.7,26.561,26.66,5102,26.6258,26.7,26.561,26.66,5102,0.0,1.0
2025-03-31,26.64,26.64,26.488,26.55,28403,26.64,26.64,26.488,26.55,28403,0.0,1.0
2025-04-01,26.6507,26.71,26.53,26.53,27493,26.6507,26.71,26.53,26.53,27493,0.0,1.0
2025-04-02,26.6767,26.72,26.6,26.72,6543,26.6767,26.72,26.6,26.72,6543,0.0,1.0
2025-04-03,26.4703,26.5399,26.41,26.5399,22516,26.4703,26.5399,26.41,26.5399,22516,0.0,1.0
2025-04-04,25.7606,25.8839,25.635,25.87,8269,25.7606,25.8839,25.635,25.87,8269,0.0,1.0
2025-04-07,25.0914,25.54,24.89,24.89,15013,25.0914,25.54,24.89,24.89,15013,0.0,1.0
2025-04-08,24.9241,25.54,24.8311,25.4212,7915,24.9241,25.54,24.8311,25.4212,7915,0.0,1.0
2025-04-09,25.8408,25.965,24.8903,25.05,13153,25.8408,25.965,24.8903,25.05,13153,0.0,1.0
2025-04-10,25.5789,25.7687,25.41,25.7035,6395,25.5789,25.7687,25.41,25.7035,6395,0.0,1.0
2025-04-11,25.9861,25.9861,25.76,25.76,20115,25.9861,25.9861,25.76,25.76,20115,0.0,1.0
2025-04-14,26.1808,26.215,25.96,26.16,6192,26.1808,26.215,25.96,26.16,6192,0.0,1.0
2025-04-15,26.1652,26.2,26.03,26.03,4964,26.1652,26.2,26.03,26.03,4964,0.0,1.0
2025-04-16,25.9723,26.1136,25.88,25.97,4207,25.9723,26.1136,25.88,25.97,4207,0.0,1.0
2025-04-17,26.0608,26.14,26.04,26.09,7558,26.0608,26.14,26.04,26.09,7558,0.0,1.0
2025-04-21,26.0532,26.12,25.92,26.12,444490,26.0532,26.12,25.92,26.12,444490,0.0,1.0
2025-04-22,26.2469,26.3,26.15,26.15,2559,26.2469,26.3,26.15,26.15,2559,0.0,1.0
2025-04-23,26.3562,26.5099,26.3562,26.445,4415,26.3562,26.5099,26.3562,26.445,4415,0.0,1.0
2025-04-24,26.5626,26.61,26.4618,26.52,23631,26.5626,26.61,26.4618,26.52,23631,0.0,1.0
2025-04-25,26.58,26.63,26.42,26.54,25530,26.58,26.63,26.42,26.54,25530,0.0,1.0
2025-04-28,26.5603,26.67,26.47,26.67,11828,26.5603,26.67,26.47,26.67,11828,0.0,1.0
2025-04-29,26.6162,26.6162,26.6162,26.6162,171,26.6162,26.6162,26.6162,26.6162,171,0.0,1.0
2025-04-30,26.6361,26.6361,26.516,26.516,1717,26.6361,26.6361,26.516,26.516,1717,0.0,1.0
2025-05-01,26.66,26.72,26.61,26.72,13377,26.66,26.72,26.61,26.72,13377,0.0,1.0
2025-05-02,27.02,27.0699,26.96,27.05,17058,27.02,27.0699,26.96,27.05,17058,0.0,1.0
2025-05-05,27.1213,27.165,27.1213,27.16,1257,27.1213,27.165,27.1213,27.16,1257,0.0,1.0
2025-05-06,27.0714,27.13,27.0101,27.08,4738,27.0714,27.13,27.0101,27.08,4738,0.0,1.0
2025-05-07,26.9117,26.9692,26.81,26.95,6542,26.9117,26.9692,26.81,26.95,6542,0.0,1.0
2025-05-08,26.8629,26.97,26.82,26.9026,7566,26.8629,26.97,26.82,26.9026,7566,0.0,1.0
2025-05-09,26.9696,27.01,26.9211,26.96,97450,26.9696,27.01,26.9211,26.96,97450,0.0,1.0
2025-05-12,27.2715,27.2826,27.21,27.21,6044,27.2715,27.2826,27.21,27.21,6044,0.0,1.0
2025-05-13,27.3048,27.39,27.18,27.21,12246,27.3048,27.39,27.18,27.21,12246,0.0,1.0
2025-05-14,27.35,27.44,27.35,27.44,8918,27.35,27.44,27.35,27.44,8918,0.0,1.0
2025-05-15,27.3683,27.39,27.321,27.38,4580,27.3683,27.39,27.321,27.38,4580,0.0,1.0
2025-05-16,27.3628,27.3628,27.291,27.291,528,27.3628,27.3628,27.291,27.291,528,0.0,1.0
2025-05-19,27.3951,27.3951,27.34,27.3715,3616,27.3951,27.3951,27.34,27.3715,3616,0.0,1.0
2025-05-20,27.3599,27.4,27.345,27.39,4805,27.3599,27.4,27.345,27.39,4805,0.0,1.0
2025-05-21,27.3252,27.49,27.3252,27.4,8252,27.3252,27.49,27.3252,27.4,8252,0.0,1.0
2025-05-22,27.31,27.37,27.21,27.37,11188,27.31,27.37,27.21,27.37,11188,0.0,1.0
2025-05-23,27.3212,27.335,27.3212,27.335,393,27.3212,27.335,27.3212,27.335,393,0.0,1.0
2025-05-27,27.27,27.32,27.23,27.31,10044,27.27,27.32,27.23,27.31,10044,0.0,1.0
2025-05-28,27.2113,27.29,27.2113,27.29,3205,27.2113,27.29,27.2113,27.29,3205,0.0,1.0
2025-05-29,27.3017,27.31,27.23,27.24,10389,27.3017,27.31,27.23,27.24,10389,0.0,1.0
2025-05-30,27.1072,27.15,27.04,27.1119,12842,27.1072,27.15,27.04,27.1119,12842,0.0,1.0
2025-06-02,27.195,27.22,27.08,27.08,8247,27.195,27.22,27.08,27.08,8247,0.0,1.0
2025-06-03,27.222,27.28,27.16,27.16,321655,27.222,27.28,27.16,27.16,321655,0.0,1.0
2025-06-04,27.4458,27.49,27.38,27.39,4571,27.4458,27.49,27.38,27.39,4571,0.0,1.0
2025-06-05,27.506,27.58,27.48,27.48,143110,27.506,27.58,27.48,27.48,143110,0.0,1.0
2025-06-06,27.5765,27.6069,27.47,27.48,19790,27.5765,27.6069,27.47,27.48,19790,0.0,1.0
2025-06-09,27.7306,27.8,27.59,27.59,11492,27.7306,27.8,27.59,27.59,11492,0.0,1.0
2025-06-10,27.8212,27.83,27.75,27.83,1348,27.8212,27.83,27.75,27.83,1348,0.0,1.0
2025-06-11,27.8993,27.98,27.855,27.98,6519,27.8993,27.98,27.855,27.98,6519,0.0,1.0
2025-06-12,27.9313,28.01,27.8712,28.01,4581,27.9313,28.01,27.8712,28.01,4581,0.0,1.0
2025-06-13,27.5871,27.74,27.5601,27.67,9182,27.5871,27.74,27.5601,27.67,9182,0.0,1.0
2025-06-16,27.8522,28.0099,27.8337,27.97,4098,27.8522,28.0099,27.8337,27.97,4098,0.0,1.0
2025-06-17,27.6202,27.79,27.595,27.79,3575,27.6202,27.79,27.595,27.79,3575,0.0,1.0
2025-06-18,27.5997,27.6999,27.59,27.69,8365,27.5997,27.6999,27.59,27.69,8365,0.0,1.0
2025-06-20,27.5341,27.57,27.495,27.53,7154,27.5341,27.57,27.495,27.53,7154,0.0,1.0
2025-06-23,27.6157,27.63,27.54,27.55,4032,27.6157,27.63,27.54,27.55,4032,0.0,1.0
2025-06-24,28.0462,28.1685,28.03,28.07,7593,28.0462,28.1685,28.03,28.07,7593,0.0,1.0
2025-06-25,28.1711,28.18,28.075,28.075,2991,28.1711,28.18,28.075,28.075,2991,0.0,1.0
2025-06-26,28.2753,28.35,28.2148,28.2148,6715,28.2753,28.35,28.2148,28.2148,6715,0.0,1.0
2025-06-27,28.1975,28.31,28.1265,28.31,4454,28.1975,28.31,28.1265,28.31,4454,0.0,1.0
2025-06-30,28.2608,28.2999,27.99,27.99,28573,28.2608,28.2999,27.99,27.99,28573,0.0,1.0
2025-07-01,28.305,28.33,28.15,28.15,99197,28.305,28.33,28.15,28.15,99197,0.0,1.0
2025-07-02,28.3725,28.3725,28.29,28.29,4053,28.3725,28.3725,28.29,28.29,4053,0.0,1.0
2025-07-03,28.4518,28.455,28.45,28.45,2859,28.4518,28.455,28.45,28.45,2859,0.0,1.0
2025-07-07,28.1765,28.2662,28.1101,28.25,7877,28.1765,28.2662,28.1101,28.25,7877,0.0,1.0
2025-07-08,28.3098,28.3679,28.24,28.24,1288,28.3098,28.3679,28.24,28.24,1288,0.0,1.0
2025-07-09,28.2891,28.32,28.19,28.21,24397,28.2891,28.32,28.19,28.21,24397,0.0,1.0
2025-07-10,28.2758,28.2854,28.26,28.2854,2744,28.2758,28.2854,28.26,28.2854,2744,0.0,1.0
2025-07-11,28.229,28.3,28.2001,28.28,11911,28.229,28.3,28.2001,28.28,11911,0.0,1.0
2025-07-14,28.2688,28.29,28.22,28.22,3632,28.2688,28.29,28.22,28.22,3632,0.0,1.0
2025-07-15,28.4804,28.53,28.41,28.44,9920,28.4804,28.53,28.41,28.44,9920,0.0,1.0
2025-07-16,28.5632,28.59,28.36,28.5124,6784,28.5632,28.59,28.36,28.5124,6784,0.0,1.0
2025-07-17,28.75,28.75,28.61,28.61,2136,28.75,28.75,28.61,28.61,2136,0.0,1.0
2025-07-18,28.6,28.7,28.59,28.7,11312,28.6,28.7,28.59,28.7,11312,0.0,1.0
2025-07-21,28.805,28.91,28.7,28.7,1986,28.805,28.91,28.7,28.7,1986,0.0,1.0
2025-07-22,28.8008,28.83,28.64,28.64,13245,28.8008,28.83,28.64,28.64,13245,0.0,1.0
2025-07-23,29.0448,29.08,28.92,28.92,9285,29.0448,29.08,28.92,28.92,9285,0.0,1.0
2025-07-24,28.9192,28.94,28.88,28.92,3170,28.9192,28.94,28.88,28.92,3170,0.0,1.0
2025-07-25,28.86,28.86,28.77,28.77,8683,28.86,28.86,28.77,28.77,8683,0.0,1.0
2025-07-28,28.6587,28.6587,28.63,28.65,7431,28.6587,28.6587,28.63,28.65,7431,0.0,1.0
2025-07-29,28.7051,28.7499,28.65,28.68,1270,28.7051,28.7499,28.65,28.68,1270,0.0,1.0
2025-07-30,28.5027,28.65,28.4446,28.65,1719,28.5027,28.65,28.4446,28.65,1719,0.0,1.0
2025-07-31,28.3688,28.42,28.3688,28.42,637,28.3688,28.42,28.3688,28.42,637,0.0,1.0
2025-08-01,28.2044,28.2272,28.12,28.22,3495,28.2044,28.2272,28.12,28.22,3495,0.0,1.0
2025-08-04,28.4,28.519,28.38,28.38,11254,28.4,28.519,28.38,28.38,11254,0.0,1.0
2025-08-05,28.5266,28.6167,28.41,28.41,25136,28.5266,28.6167,28.41,28.41,25136,0.0,1.0
2025-08-06,28.6486,28.6899,28.49,28.51,12449,28.6486,28.6899,28.49,28.51,12449,0.0,1.0
2025-08-07,28.8491,28.8491,28.76,28.83,1324,28.8491,28.8491,28.76,28.83,1324,0.0,1.0
2025-08-08,28.8186,28.8394,28.78,28.79,1799,28.8186,28.8394,28.78,28.79,1799,0.0,1.0
2025-08-11,28.7521,28.7862,28.7521,28.76,2605,28.7521,28.7862,28.7521,28.76,2605,0.0,1.0
2025-08-12,29.0723,29.11,28.85,28.85,2350,29.0723,29.11,28.85,28.85,2350,0.0,1.0
2025-08-13,29.3392,29.42,29.28,29.34,20822,29.3392,29.42,29.28,29.34,20822,0.0,1.0
2025-08-14,29.0406,29.0406,28.98,28.98,14512,29.0406,29.0406,28.98,28.98,14512,0.0,1.0
2025-08-15,29.0736,29.1273,29.02,29.08,1224,29.0736,29.1273,29.02,29.08,1224,0.0,1.0
2025-08-18,29.2093,29.24,29.15,29.15,19028,29.2093,29.24,29.15,29.15,19028,0.0,1.0
2025-08-19,29.0086,29.32,28.9617,29.32,4397,29.0086,29.32,28.9617,29.32,4397,0.0,1.0
2025-08-20,28.94,28.98,28.89,28.891,2182,28.94,28.98,28.89,28.891,2182,0.0,1.0
2025-08-21,28.9424,28.999,28.775756,28.92,1661,28.9424,28.999,28.775756,28.92,1661,0.0,1.0
2025-08-22,29.385,29.39,29.27,29.27,1049,29.385,29.39,29.27,29.27,1049,0.0,1.0
2025-08-25,29.2909,29.4333,29.29,29.4333,19686,29.2909,29.4333,29.29,29.4333,19686,0.0,1.0
2025-08-26,29.2283,29.2283,29.17,29.17,74672,29.2283,29.2283,29.17,29.17,74672,0.0,1.0
2025-08-27,29.0014,29.05,28.87,28.97,14361,29.0014,29.05,28.87,28.97,14361,0.0,1.0
2025-08-28,29.1131,29.1934,29.0129,29.02,3027,29.1131,29.1934,29.0129,29.02,3027,0.0,1.0
2025-08-29,29.005,29.03,29.001,29.001,1415,29.005,29.03,29.001,29.001,1415,0.0,1.0
2025-09-02,29.0077,29.0399,28.875,28.99,4983,29.0077,29.0399,28.875,28.99,4983,0.0,1.0
2025-09-03,29.1395,29.1395,29.0501,29.125,3607,29.1395,29.1395,29.0501,29.125,3607,0.0,1.0
2025-09-04,29.0279,29.06,28.9,29.0,15360,29.0279,29.06,28.9,29.0,15360,0.0,1.0
2025-09-05,29.3572,29.41,29.243,29.41,3756,29.3572,29.41,29.243,29.41,3756,0.0,1.0
2025-09-08,29.597,29.597,29.4601,29.4601,503,29.597,29.597,29.4601,29.4601,503,0.0,1.0
2025-09-09,29.7251,29.8199,29.72,29.8199,3024,29.7251,29.8199,29.72,29.8199,3024,0.0,1.0
2025-09-10,29.9089,30.0699,29.9,29.985,3470,29.9089,30.0699,29.9,29.985,3470,0.0,1.0
2025-09-11,30.2717,30.3299,30.2023,30.2023,6407,30.2717,30.3299,30.2023,30.2023,6407,0.0,1.0
2025-09-12,30.3054,30.3599,30.17,30.17,3061,30.3054,30.3599,30.17,30.17,3061,0.0,1.0
2025-09-15,30.4317,30.48,30.38,30.46,7211,30.4317,30.48,30.38,30.46,7211,0.0,1.0
2025-09-16,30.5326,30.57,30.46,30.53,10088,30.5326,30.57,30.46,30.53,10088,0.0,1.0
2025-09-17,30.5975,30.6888,30.5245,30.67,10563,30.5975,30.6888,30.5245,30.67,10563,0.0,1.0
2025-09-18,30.62,30.62,30.5,30.55,1914,30.62,30.62,30.5,30.55,1914,0.0,1.0
2025-09-19,30.6159,30.64,30.53,30.61,6147,30.6159,30.64,30.53,30.61,6147,0.0,1.0
2025-09-22,30.7087,30.7489,30.61,30.67,8834,30.7087,30.7489,30.61,30.67,8834,0.0,1.0
2025-09-23,30.7247,30.82,30.7085,30.72,2618,30.7247,30.82,30.7085,30.72,2618,0.0,1.0
2025-09-24,30.6799,30.7773,30.62,30.76,11254,30.6799,30.7773,30.62,30.76,11254,0.0,1.0
2025-09-25,30.62,30.67,30.5501,30.64,48069,30.62,30.67,30.5501,30.64,48069,0.0,1.0
2025-09-26,30.6111,30.6774,30.48,30.48,3351,30.6111,30.6774,30.48,30.48,3351,0.0,1.0
2025-09-29,30.78,30.9,30.78,30.8264,76558,30.78,30.9,30.78,30.8264,76558,0.0,1.0
2025-09-30,31.09,31.09,30.82,30.82,147246,31.09,31.09,30.82,30.82,147246,0.0,1.0
2025-10-01,31.077,31.13,30.98,31.09,330248,31.077,31.13,30.98,31.09,330248,0.0,1.0
2025-10-02,31.1555,31.4,31.05,31.4,62022,31.1555,31.4,31.05,31.4,62022,0.0,1.0
2025-10-03,31.205,31.31,31.0901,31.31,29173,31.205,31.31,31.0901,31.31,29173,0.0,1.0
2025-10-06,31.2316,31.29,31.18,31.2325,43878,31.2316,31.29,31.18,31.2325,43878,0.0,1.0
2025-10-07,31.0897,31.28,31.07,31.28,23780,31.0897,31.28,31.07,31.28,23780,0.0,1.0
2025-10-08,31.25,31.29,31.11,31.29,49012,31.25,31.29,31.11,31.29,49012,0.0,1.0
2025-10-09,31.051,31.2161,31.0295,31.2161,9987,31.051,31.2161,31.0295,31.2161,9987,0.0,1.0
2025-10-10,30.587,31.11,30.46,31.11,153136,30.587,31.11,30.46,31.11,153136,0.0,1.0
2025-10-13,30.915,31.06,30.87,31.06,13793,30.915,31.06,30.87,31.06,13793,0.0,1.0
2025-10-14,30.7996,30.9099,30.69,30.7,20063,30.7996,30.9099,30.69,30.7,20063,0.0,1.0
2025-10-15,31.0162,31.095,30.95,31.08,8422,31.0162,31.095,30.95,31.08,8422,0.0,1.0
2025-10-16,31.1,31.24,31.06,31.0601,23694,31.1,31.24,31.06,31.0601,23694,0.0,1.0
2025-10-17,31.165,31.18,31.061779,31.0699,25000,31.165,31.18,31.061779,31.0699,25000,0.0,1.0
2025-10-20,31.3762,31.409,31.3,31.3,28861,31.3762,31.409,31.3,31.3,28861,0.0,1.0
2025-10-21,31.25,31.37,31.15,31.24,49332,31.25,31.37,31.15,31.24,49332,0.0,1.0
2025-10-22,31.2063,31.3,31.1,31.28,19247,31.2063,31.3,31.1,31.28,19247,0.0,1.0
2025-10-23,31.335,31.36,31.24,31.241,8402,31.335,31.36,31.24,31.241,8402,0.0,1.0
2025-10-24,31.4314,31.453,31.38,31.38,11098,31.4314,31.453,31.38,31.38,11098,0.0,1.0
2025-10-27,31.5513,31.708,31.48,31.58,54061,31.5513,31.708,31.48,31.58,54061,0.0,1.0
2025-10-28,31.5413,31.59,31.44,31.52,15867,31.5413,31.59,31.44,31.52,15867,0.0,1.0
2025-10-29,31.5771,31.7199,31.51,31.51,19560,31.5771,31.7199,31.51,31.51,19560,0.0,1.0
2025-10-30,31.4189,31.5,31.39,31.5,10997,31.4189,31.5,31.39,31.5,10997,0.0,1.0
2025-10-31,31.35,31.43,31.32,31.33,39228,31.35,31.43,31.32,31.33,39228,0.0,1.0
2025-11-03,31.5154,31.56,31.46,31.54,228440,31.5154,31.56,31.46,31.54,228440,0.0,1.0
2025-11-04,31.26,31.35,31.16,31.16,8401,31.26,31.35,31.16,31.16,8401,0.0,1.0
2025-11-05,31.3814,31.41,31.2896,31.29,18375,31.3814,31.41,31.2896,31.29,18375,0.0,1.0
2025-11-06,31.2685,31.335,31.19,31.19,28192,31.2685,31.335,31.19,31.19,28192,0.0,1.0
2025-11-07,31.215,31.24,30.97,31.05,30104,31.215,31.24,30.97,31.05,30104,0.0,1.0
2025-11-10,31.5184,31.52,31.36,31.46,54254,31.5184,31.52,31.36,31.46,54254,0.0,1.0
2025-11-11,31.5266,31.55,31.4785,31.51,3560,31.5266,31.55,31.4785,31.51,3560,0.0,1.0
2025-11-12,31.4917,31.549,31.4158,31.454,19239,31.4917,31.549,31.4158,31.454,19239,0.0,1.0
2025-11-13,31.3106,31.5,31.27,31.5,19709,31.3106,31.5,31.27,31.5,19709,0.0,1.0
2025-11-14,31.31,31.4595,31.21,31.21,16505,31.31,31.4595,31.21,31.21,16505,0.0,1.0
2025-11-17,31.1363,31.39,31.1,31.39,10262,31.1363,31.39,31.1,31.39,10262,0.0,1.0
2025-11-18,31.0986,31.14,30.92,31.08,69827,31.0986,31.14,30.92,31.08,69827,0.0,1.0
2025-11-19,31.0061,31.065,30.9101,31.06,15398,31.0061,31.065,30.9101,31.06,15398,0.0,1.0
2025-11-20,30.7963,31.18,30.76,31.16,38753,30.7963,31.18,30.76,31.16,38753,0.0,1.0
2025-11-21,30.792,30.8306,30.55,30.72,30749,30.792,30.8306,30.55,30.72,30749,0.0,1.0
2025-11-24,30.9884,31.0,30.86,31.0,32889,30.9884,31.0,30.86,31.0,32889,0.0,1.0
2025-11-25,30.989,31.03,30.86,30.89,19389,30.989,31.03,30.86,30.89,19389,0.0,1.0
2025-11-26,31.1865,31.21,31.066,31.17,20602,31.1865,31.21,31.066,31.17,20602,0.0,1.0