date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-24,25.486,25.72,25.12,25.12,101298,25.477012139109,25.7109296169616,25.1111412122113,25.1111412122113,101333.736228706,0.0,1.0
2021-08-25,25.5061,25.5887,25.415,25.51,54356,25.4971050506681,25.5796759210554,25.4060371778802,25.501003675299,54375.175881533,0.0,1.0
2021-08-26,25.16,25.57,25.155,25.57,35666,25.1511271058614,25.560982515774,25.1461288691551,25.560982515774,35678.5823642422,0.0,1.0
2021-08-27,25.45,25.53,25.29,25.47,42039,25.441024834824,25.520996622124,25.2810812602239,25.461017781649,42053.8306513312,0.0,1.0
2021-08-30,25.6076,25.69,25.46,25.69,23777,25.5985692558051,25.6809401967241,25.4510213082365,25.6809401967241,23785.3881252337,0.0,1.0
2021-08-31,25.5271,26.88,25.4668,26.88,25249,25.5180976448344,26.8705205328121,25.457818910157,26.8705205328121,25257.9074220477,0.0,1.0
2021-09-01,25.6458,25.8192,25.5301,25.64,14313,25.6367557842408,25.8100946332137,25.5210965868582,25.6309578296616,14318.0493853922,0.0,1.0
2021-09-02,25.6379,25.87,25.59,25.87,39152,25.628858570245,25.8608767181492,25.5809754625991,25.8608767181492,39165.8121663436,0.0,1.0
2021-09-03,25.7326,25.76,25.52,25.52,13341,25.7235251734614,25.7509155106116,25.5110001487115,25.5110001487115,13345.7064801591,0.0,1.0
2021-09-07,25.78,25.85,25.75,25.75,17169,25.7709084574366,25.8408837713242,25.7409190371991,25.7409190371991,17175.0569341018,0.0,1.0
2021-09-08,25.4789,27.11,25.4,26.0,97591,25.4699146429861,27.1004394212997,25.3910424677615,25.9908308725117,97625.4284615255,0.0,1.0
2021-09-09,25.565,25.73,25.5075,25.71,60677,25.5559842790678,25.7209260903741,25.4985045569459,25.7009331435491,60698.4058238974,0.0,1.0
2021-09-10,25.333,25.85,25.333,25.85,27583,25.3240660958977,25.8408837713242,25.3240660958977,25.8408837713242,27592.7308179469,0.0,1.0
2021-09-13,25.0891,25.68,24.7765,25.68,18822,25.0802521093667,25.6709437233116,24.7677623504918,25.6709437233116,18828.640084668,0.0,1.0
2021-09-14,24.9739,25.45,24.89,25.45,18546,24.9650927356547,25.441024834824,24.8812223237237,25.441024834824,18552.5427165153,0.0,1.0
2021-09-15,25.2995,25.33,24.88,25.13,44184,25.2905779099658,25.3210671538739,24.8712258503112,25.1211376856238,44199.5873712129,0.0,1.0
2021-09-16,25.4257,25.4257,25.15,25.42,30857,25.4167334044316,25.4167334044316,25.1411306324489,25.4110354145865,30867.885830018,0.0,1.0
2021-09-17,25.3219,25.5,25.215,25.5,11284,25.3129700104098,25.4910072018865,25.2061077096301,25.4910072018865,11287.9808051957,0.0,1.0
2021-09-20,24.7222,25.12,24.415,25.12,26222,24.7134814998619,25.1111412122113,24.4063898366298,25.1111412122113,26231.2506800639,0.0,1.0
2021-09-21,24.99,25.1097,24.81,25.07,20726,24.9811870578488,25.1008448445965,24.8012505364237,25.0611588451488,20733.3117838077,0.0,1.0
2021-09-22,25.329,25.385,25.08,25.09,6879,25.3200675065327,25.3760477576427,25.0711553185613,25.0811517919738,6881.42679536876,0.0,1.0
2021-09-23,25.6828,25.6917,25.52,25.52,10896,25.6737427358671,25.6826395972042,25.5110001487115,25.5110001487115,10899.843925329,0.0,1.0
2021-09-24,25.62,25.65,25.41,25.6,6292,25.6109648828366,25.6409543030741,25.401038941174,25.5909719360116,6294.21971165289,0.0,1.0
2021-09-27,25.5345,25.69,25.4401,25.69,9150,25.5254950351597,25.6809401967241,25.4311283261456,25.6809401967241,9153.22796592878,0.0,1.0
2021-09-28,24.7851,25.11,24.7001,25.1001,31345,24.7763593176266,25.1011447387988,24.6913892936203,25.0912482301205,31356.0579882008,0.0,1.0
2021-09-29,24.5085,24.88,24.4698,24.63,14037,24.4998568630367,24.8712258503112,24.4611705109303,24.6213140149986,14041.9520172396,0.0,1.0
2021-09-30,24.504,24.66,24.4101,24.66,5377,24.4953584500011,24.6513034352361,24.4014915646577,24.6513034352361,5378.89691506001,0.0,1.0
2021-10-01,24.7713,24.8,24.4601,24.5,11634,24.7625641843173,24.7912540630112,24.4514739317202,24.4913598606361,11638.1042793023,0.0,1.0
2021-10-04,24.0122,24.98,23.89,24.98,13917,24.0037318875741,24.9711905844363,23.8815749824733,24.9711905844363,13921.9096832602,0.0,1.0
2021-10-05,24.4074,24.58,24.27,24.27,1991,24.3987925168363,24.5713316479361,24.2614409721485,24.2614409721485,1991.70239127478,0.0,1.0
2021-10-06,24.6121,24.66,24.13,24.34,14828,24.6034203275902,24.6513034352361,24.1214903443734,24.331416286036,14833.2310687205,0.0,1.0
2021-10-07,25.1287,25.29,24.9988,25.0,9963,25.1198381440802,25.2810812602239,24.9899839544518,24.9911835312613,9966.5147786392,0.0,1.0
2021-10-08,24.97,25.2319,24.95,25.03,5299,24.9611941110238,25.2230017496973,24.9412011641988,25.0211729514988,5300.8693979734,0.0,1.0
2021-10-11,24.776,25.0521,24.776,24.95,4506,24.7672625268212,25.0432651577404,24.7672625268212,24.9412011641988,4507.58964092624,0.0,1.0
2021-10-12,24.9383,25.015,24.85,24.855,8246,24.9295052903061,25.00617824138,24.8412364300737,24.84623466678,8248.90904995071,0.0,1.0
2021-10-13,25.1643,25.1643,25.0701,25.13,3941,25.1554255894287,25.1554255894287,25.0612588098829,25.1211376856238,3942.39031843994,0.0,1.0
2021-10-14,25.5319,25.58,25.45,25.45,13375,25.5228959520724,25.5709789891865,25.441024834824,25.441024834824,13379.7184747866,0.0,1.0
2021-10-15,25.6758,25.78,25.59,25.75,12620,25.6667452044783,25.7709084574366,25.5809754625991,25.7409190371991,12624.4521234996,0.0,1.0
2021-10-18,26.0503,26.0503,25.75,25.85,14961,26.0411131337766,26.0411131337766,25.7409190371991,25.8408837713242,14966.277988881,0.0,1.0
2021-10-19,26.1905,26.32,26.14,26.27,7454,26.18126369102,26.3107180217119,26.1307815002868,26.2607356546494,7456.62964568668,0.0,1.0
2021-10-20,26.0524,26.5,26.0524,26.5,4250,26.0432123931933,26.490654543137,26.0432123931933,26.490654543137,4251.49932843687,0.0,1.0
2021-10-21,26.359,26.3899,26.055,26.055,5051,26.3497042680207,26.3805933708653,26.0458114762805,26.0458114762805,5052.78190774932,0.0,1.0
2021-10-22,25.889,26.54,25.73,26.54,15005,25.8798700176329,26.530640436787,25.7209260903741,26.530640436787,15010.2935113401,0.0,1.0
2021-10-25,26.36,26.41,25.9681,26.18,21542,26.3507039153619,26.4006862824244,25.9589421223259,26.1707673939368,21549.5996548676,0.0,1.0
2021-10-26,26.2314,26.67,26.202,26.59,30268,26.2221492672771,26.6605945911495,26.1927596354443,26.5806228038495,30278.6780407358,0.0,1.0
2021-10-27,26.1761,26.54,26.1761,26.42,7031,26.1668687693059,26.530640436787,26.1668687693059,26.4106827558369,7033.48041840934,0.0,1.0
2021-10-28,26.7263,26.7263,26.4,26.6,6627,26.7168747364619,26.7168747364619,26.3906898090119,26.590619277262,6629.33789401205,0.0,1.0
2021-10-29,26.9,27.0,26.68,27.0,36939,26.8905134796371,26.9904782137622,26.670591064562,26.9904782137622,36952.031457207,0.0,1.0
2021-11-01,27.2391,27.3,27.01,27.3,87904,27.2294938930552,27.2903724161373,27.0004746871747,27.2903724161373,87935.0110510387,0.0,1.0
2021-11-02,27.0275,27.45,26.9001,27.45,51149,27.0179685156466,27.4403195173249,26.8906134443713,27.4403195173249,51167.0445059335,0.0,1.0
2021-11-03,27.1742,27.2292,26.9,27.04,24651,27.164616780608,27.2195973843768,26.8905134796371,27.0304641074122,24659.696457717,0.0,1.0
2021-11-04,27.398,27.51,27.23,27.3343,33384,27.3883378555799,27.5002983577999,27.2203971022498,27.3246603199422,33395.7773130674,0.0,1.0
2021-11-05,27.3442,27.6,27.29,27.6,33293,27.3345568286206,27.5902666185125,27.2803759427248,27.5902666185125,33304.7452097997,0.0,1.0
2021-11-08,27.45,27.54,27.15,27.15,15832,27.4403195173249,27.5302877780374,27.1404253149498,27.1404253149498,15837.5852630147,0.0,1.0
2021-11-09,27.01,27.41,26.86,27.25,41732,27.0004746871747,27.4003336236749,26.8505275859871,27.2403900490748,41746.7223469006,0.0,1.0
2021-11-10,26.51,26.95,26.265,26.95,19204,26.5006510165495,26.9404958466997,26.2557374179431,26.9404958466997,19210.7748478357,0.0,1.0
2021-11-11,26.67,26.8187,26.62,26.8187,13876,26.6605945911495,26.8092421507935,26.610612224087,26.8092421507935,13880.8952191506,0.0,1.0
2021-11-12,26.84,26.87,26.5,26.5,10347,26.8305346391621,26.8605240593996,26.490654543137,26.490654543137,10350.6502473733,0.0,1.0
2021-11-15,26.56,26.83,26.455,26.83,16376,26.550633383612,26.8205381657496,26.4456704127807,26.8205381657496,16381.7771770546,0.0,1.0
2021-11-16,26.9005,26.9005,26.56,26.56,14713,26.8910133033078,26.8910133033078,26.550633383612,26.550633383612,14718.1904986569,0.0,1.0
2021-11-17,26.67,26.91,26.572,26.9,12724,26.6605945911495,26.9005099530497,26.562629151707,26.8905134796371,12728.4888129484,0.0,1.0
2021-11-18,26.56,26.85,26.41,26.85,6287,26.550633383612,26.8405311125746,26.4006862824244,26.8405311125746,6289.21794773708,0.0,1.0
2021-11-19,26.52,26.635,26.41,26.46,15501,26.510647489962,26.6256069342058,26.4006862824244,26.4506686494869,15506.4684917882,0.0,1.0
2021-11-22,26.01,26.604,25.8,26.49,12405,26.0008273459242,26.594617866627,25.7909014042617,26.4806580697245,12409.3762751199,0.0,1.0
2021-11-23,25.6301,26.1,25.32,26.1,17880,25.6210613209832,26.0907956066368,25.3110706804614,26.0907956066368,17886.3077629297,0.0,1.0
2021-11-24,25.7,25.7,25.14,25.22,5802,25.6909366701366,25.6909366701366,25.1311341590364,25.2111059463364,5804.0468479037,0.0,1.0
2021-11-26,25.1718,25.6,25.095,25.6,7508,25.1629229444881,25.5909719360116,25.0861500286801,25.5909719360116,7510.64869597743,0.0,1.0
2021-11-29,25.54,25.584,25.27,25.41,9156,25.5309930955365,25.5749775785516,25.2610883133989,25.401038941174,9159.23008262778,0.0,1.0
2021-11-30,25.01,25.5512,24.86,25.46,14300,25.0011800046738,25.5421891457585,24.8512329034862,25.4510213082365,14305.0447992111,0.0,1.0
2021-12-01,24.2962,25.4099,24.2813,25.27,18670,24.2876317324892,25.4009389764398,24.2727369871046,25.2610883133989,18676.5864616274,0.0,1.0
2021-12-02,24.5717,24.68,24.09,24.54,12705,24.5630345750037,24.6712963820611,24.0815044507234,24.5313457542861,12709.4821100684,0.0,1.0
2021-12-03,23.76,24.82,23.48,24.82,30488,23.7516208281107,24.8112470098362,23.4717195725606,24.8112470098362,30498.7556530314,0.0,1.0
2021-12-06,23.87,24.04,23.265,23.58,24647,23.8615820356483,24.0315220836609,23.2567953941918,23.5716843066856,24655.6950465844,0.0,1.0
2021-12-07,24.6978,24.91,24.38,24.38,19746,24.6890901047354,24.9012152705488,24.371402179686,24.371402179686,19752.9660563093,0.0,1.0
2021-12-08,24.9938,25.1,24.71,24.95,8303,24.9849857177455,25.0911482653863,24.7012858022987,24.9412011641988,8305.92915859092,0.0,1.0
2021-12-09,24.4187,24.9552,24.4187,24.9552,6862,24.4100885317924,24.9463993303733,24.4100885317924,24.9463993303733,6864.42079805502,0.0,1.0
2021-12-10,24.2416,24.5,24.1,24.46,9885,24.2330509876569,24.4913598606361,24.0915009241359,24.451373966986,9888.4872615526,0.0,1.0
2021-12-13,23.7568,24.195,23.7,24.13,16379,23.7484219566187,24.1864674215547,23.6916419876357,24.1214903443734,16384.7782354041,0.0,1.0
2021-12-14,23.3151,23.45,23.14,23.45,8217,23.3068777259884,23.4417301523231,23.1318394765355,23.4417301523231,8219.89881923901,0.0,1.0
2021-12-15,23.548,23.824,23.0,23.17,6982,23.5396955917656,23.8155982579508,22.9918888487604,23.161828896773,6984.46313203442,0.0,1.0
2021-12-16,23.0821,23.74,23.01,23.74,3763,23.073959895477,23.7316278812857,23.0018853221729,23.7316278812857,3764.32752303717,0.0,1.0
2021-12-17,23.3101,23.5017,22.67,22.67,7952,23.3018794892822,23.4934119198657,22.6620052261477,22.6620052261477,7954.80533170116,0.0,1.0
2021-12-20,22.95,23.027,22.64,22.99,13763,22.9419064816979,23.0188793269742,22.6320158059102,22.9818923753479,13767.8553546533,0.0,1.0
2021-12-21,23.5272,23.6299,22.62,22.62,10985,23.5272,23.6299,22.62,22.62,10985,0.0083,1.0
2021-12-22,23.968,24.01,23.6,23.7,16110,23.968,24.01,23.6,23.7,16110,0.0,1.0
2021-12-23,24.3546,24.49,23.95,24.19,7899,24.3546,24.49,23.95,24.19,7899,0.0,1.0
2021-12-27,24.67,24.71,24.5,24.5,10705,24.67,24.71,24.5,24.5,10705,0.0,1.0
2021-12-28,24.3642,24.75,24.3501,24.75,8658,24.3642,24.75,24.3501,24.75,8658,0.0,1.0
2021-12-29,24.3852,24.428,24.16,24.2,8285,24.3852,24.428,24.16,24.2,8285,0.0,1.0
2021-12-30,24.68,24.7099,24.2901,24.2901,11272,24.68,24.7099,24.2901,24.2901,11272,0.0,1.0
2021-12-31,24.2506,24.94,24.18,24.94,10250,24.2506,24.94,24.18,24.94,10250,0.0,1.0
2022-01-03,24.6642,24.87,24.3501,24.76,5805,24.6642,24.87,24.3501,24.76,5805,0.0,1.0
2022-01-04,24.0224,24.9,23.87,24.9,6580,24.0224,24.9,23.87,24.9,6580,0.0,1.0
2022-01-05,22.9698,24.0,22.92,24.0,11594,22.9698,24.0,22.92,24.0,11594,0.0,1.0
2022-01-06,23.2817,23.2817,22.6201,23.02,1829,23.2817,23.2817,22.6201,23.02,1829,0.0,1.0
2022-01-07,22.714,23.28,22.6655,23.28,10518,22.714,23.28,22.6655,23.28,10518,0.0,1.0
2022-01-10,22.7286,22.7286,22.03,22.57,6684,22.7286,22.7286,22.03,22.57,6684,0.0,1.0
2022-01-11,23.3109,23.3109,22.73,22.73,5805,23.3109,23.3109,22.73,22.73,5805,0.0,1.0
2022-01-12,23.39,23.62,23.07,23.54,6689,23.39,23.62,23.07,23.54,6689,0.0,1.0
2022-01-13,22.5374,23.6,22.5374,23.6,3225,22.5374,23.6,22.5374,23.6,3225,0.0,1.0
2022-01-14,22.5348,22.68,22.17,22.58,5237,22.5348,22.68,22.17,22.58,5237,0.0,1.0
2022-01-18,21.839,22.53,21.8,22.53,12130,21.839,22.53,21.8,22.53,12130,0.0,1.0
2022-01-19,21.466,22.0,21.465,22.0,39214,21.466,22.0,21.465,22.0,39214,0.0,1.0
2022-01-20,21.2444,22.0699,21.2444,21.8,1915,21.2444,22.0699,21.2444,21.8,1915,0.0,1.0
2022-01-21,20.5384,21.22,20.5,21.21,19949,20.5384,21.22,20.5,21.21,19949,0.0,1.0
2022-01-24,20.7009,20.7009,19.23,19.91,30540,20.7009,20.7009,19.23,19.91,30540,0.0,1.0
2022-01-25,20.2259,20.5,20.12,20.43,1963,20.2259,20.5,20.12,20.43,1963,0.0,1.0
2022-01-26,21.1609,21.1609,20.01,20.51,6828,21.1609,21.1609,20.01,20.51,6828,0.0,1.0
2022-01-27,19.42,20.41,19.39,20.41,39103,19.42,20.41,19.39,20.41,39103,0.0,1.0
2022-01-28,20.0197,20.0197,19.3325,19.42,11927,20.0197,20.0197,19.3325,19.42,11927,0.0,1.0
2022-01-31,21.1533,21.1533,20.35,20.38,12497,21.1533,21.1533,20.35,20.38,12497,0.0,1.0
2022-02-01,21.435,21.435,21.12,21.31,5221,21.435,21.435,21.12,21.31,5221,0.0,1.0
2022-02-02,21.195,21.75,21.1415,21.75,5177,21.195,21.75,21.1415,21.75,5177,0.0,1.0
2022-02-03,20.4567,21.02,20.445,20.79,5940,20.4567,21.02,20.445,20.79,5940,0.0,1.0
2022-02-04,21.0666,21.1599,20.788,20.8,2361,21.0666,21.1599,20.788,20.8,2361,0.0,1.0
2022-02-07,20.91,21.14,20.904,21.14,2126,20.91,21.14,20.904,21.14,2126,0.0,1.0
2022-02-08,21.4896,21.4896,21.0,21.0,1682,21.4896,21.4896,21.0,21.0,1682,0.0,1.0
2022-02-09,22.2233,22.2233,21.9909,21.9909,2178,22.2233,22.2233,21.9909,21.9909,2178,0.0,1.0
2022-02-10,21.8962,22.5,21.8962,22.05,3476,21.8962,22.5,21.8962,22.05,3476,0.0,1.0
2022-02-11,21.142,21.8352,20.84,21.7999,3677,21.142,21.8352,20.84,21.7999,3677,0.0,1.0
2022-02-14,21.1047,21.47,21.04,21.46,7741,21.1047,21.47,21.04,21.46,7741,0.0,1.0
2022-02-15,21.7955,21.7955,21.5,21.5,2087,21.7955,21.7955,21.5,21.5,2087,0.0,1.0
2022-02-16,21.861,21.861,21.6299,21.67,2094,21.861,21.861,21.6299,21.67,2094,0.0,1.0
2022-02-17,21.0884,21.565,21.05,21.565,5814,21.0884,21.565,21.05,21.565,5814,0.0,1.0
2022-02-18,20.48,21.2,20.48,21.2,5977,20.48,21.2,20.48,21.2,5977,0.0,1.0
2022-02-22,20.1108,20.61,20.0,20.16,4695,20.1108,20.61,20.0,20.16,4695,0.0,1.0
2022-02-23,19.5539,20.28,19.5539,20.28,2337,19.5539,20.28,19.5539,20.28,2337,0.0,1.0
2022-02-24,20.4261,20.4261,18.38,18.38,7407,20.4261,20.4261,18.38,18.38,7407,0.0,1.0
2022-02-25,20.6893,20.76,20.3,20.75,5161,20.6893,20.76,20.3,20.75,5161,0.0,1.0
2022-02-28,20.9538,20.9538,20.83,20.835,2001,20.9538,20.9538,20.83,20.835,2001,0.0,1.0
2022-03-01,20.6581,20.6581,20.6581,20.6581,287,20.6581,20.6581,20.6581,20.6581,287,0.0,1.0
2022-03-02,20.8324,20.8324,20.5701,20.5701,792,20.8324,20.8324,20.5701,20.5701,792,0.0,1.0
2022-03-03,20.261,20.3201,20.2,20.3201,694,20.261,20.3201,20.2,20.3201,694,0.0,1.0
2022-03-04,19.7505,20.17,19.68,20.17,3637,19.7505,20.17,19.68,20.17,3637,0.0,1.0
2022-03-07,18.9784,19.91,18.9784,19.91,5459,18.9784,19.91,18.9784,19.91,5459,0.0,1.0
2022-03-08,19.0079,19.2201,18.79,18.83,11537,19.0079,19.2201,18.79,18.83,11537,0.0,1.0
2022-03-09,19.8625,19.9,19.565,19.565,3322,19.8625,19.9,19.565,19.565,3322,0.0,1.0
2022-03-10,19.6876,19.7,19.375,19.62,2178,19.6876,19.7,19.375,19.62,2178,0.0,1.0
2022-03-11,19.0765,19.47,19.0765,19.47,2283,19.0765,19.47,19.0765,19.47,2283,0.0,1.0
2022-03-14,18.4372,19.07,18.3101,19.07,2032,18.4372,19.07,18.3101,19.07,2032,0.0,1.0
2022-03-15,18.8731,18.8731,18.67,18.6701,1039,18.8731,18.8731,18.67,18.6701,1039,0.0,1.0
2022-03-16,19.8942,19.93,19.45,19.47,1213,19.8942,19.93,19.45,19.47,1213,0.0,1.0
2022-03-17,20.3075,20.3075,19.85,19.85,2436,20.3075,20.3075,19.85,19.85,2436,0.0,1.0
2022-03-18,20.941,20.941,20.45,20.45,1171,20.941,20.941,20.45,20.45,1171,0.0,1.0
2022-03-21,20.9977,21.24,20.73,20.73,13932,20.9977,21.24,20.73,20.73,13932,0.0,1.0
2022-03-22,21.3493,21.3493,21.08,21.08,2374,21.3493,21.3493,21.08,21.08,2374,0.0,1.0
2022-03-23,21.0341,21.59,20.99,21.59,4137,21.0341,21.59,20.99,21.59,4137,0.0,1.0
2022-03-24,21.4247,21.4247,21.0,21.0,1159,21.4247,21.4247,21.0,21.0,1159,0.0,1.0
2022-03-25,21.2861,21.5399,21.0411,21.5399,593,21.2861,21.5399,21.0411,21.5399,593,0.0,1.0
2022-03-28,21.6547,21.6547,21.46,21.58,15196,21.6547,21.6547,21.46,21.58,15196,0.0,1.0
2022-03-29,22.1527,22.23,22.0,22.09,7093,22.1527,22.23,22.0,22.09,7093,0.0,1.0
2022-03-30,21.8487,22.12,21.8487,22.04,2278,21.8487,22.12,21.8487,22.04,2278,0.0,1.0
2022-03-31,21.6264,21.9399,21.6264,21.9399,2686,21.6264,21.9399,21.6264,21.9399,2686,0.0,1.0
2022-04-01,21.7046,21.8182,21.56,21.8182,6396,21.7046,21.8182,21.56,21.8182,6396,0.0,1.0
2022-04-04,22.2409,22.2409,21.82,21.82,3561,22.2409,22.2409,21.82,21.82,3561,0.0,1.0
2022-04-05,21.5442,21.79,21.54,21.57,3772,21.5442,21.79,21.54,21.57,3772,0.0,1.0
2022-04-06,20.9279,21.25,20.68,21.25,11316,20.9279,21.25,20.68,21.25,11316,0.0,1.0
2022-04-07,20.9989,21.08,20.64,20.96,1211,20.9989,21.08,20.64,20.96,1211,0.0,1.0
2022-04-08,20.6745,20.859,20.65,20.65,2100,20.6745,20.859,20.65,20.65,2100,0.0,1.0
2022-04-11,20.2934,20.445,20.2934,20.3,710,20.2934,20.445,20.2934,20.3,710,0.0,1.0
2022-04-12,20.2127,20.69,20.2127,20.6,1846,20.2127,20.69,20.2127,20.6,1846,0.0,1.0
2022-04-13,20.7894,20.8097,20.51,20.51,1764,20.7894,20.8097,20.51,20.51,1764,0.0,1.0
2022-04-14,20.4406,20.71,20.4406,20.71,226,20.4406,20.71,20.4406,20.71,226,0.0,1.0
2022-04-18,20.2874,20.29,20.18,20.28,3330,20.2874,20.29,20.18,20.28,3330,0.0,1.0
2022-04-19,20.924,20.924,20.38,20.47,2892,20.924,20.924,20.38,20.47,2892,0.0,1.0
2022-04-20,20.5513,20.78,20.5513,20.72,1640,20.5513,20.78,20.5513,20.72,1640,0.0,1.0
2022-04-21,19.8133,21.19,19.78,21.19,4565,19.8133,21.19,19.78,21.19,4565,0.0,1.0
2022-04-22,19.2617,19.44,19.2617,19.4001,1517,19.2617,19.44,19.2617,19.4001,1517,0.0,1.0
2022-04-25,19.19,19.19,19.05,19.05,845,19.19,19.19,19.05,19.05,845,0.0,1.0
2022-04-26,18.6642,18.885,18.6642,18.79,3827,18.6642,18.885,18.6642,18.79,3827,0.0,1.0
2022-04-27,18.5956,18.92,18.4907,18.92,1848,18.5956,18.92,18.4907,18.92,1848,0.0,1.0
2022-04-28,18.9297,19.02,18.9297,19.02,12368,18.9297,19.02,18.9297,19.02,12368,0.0,1.0
2022-04-29,18.4125,19.165,18.4125,19.11,5066,18.4125,19.165,18.4125,19.11,5066,0.0,1.0
2022-05-02,18.822,18.83,18.31,18.49,2525,18.822,18.83,18.31,18.49,2525,0.0,1.0
2022-05-03,18.799,18.87,18.75,18.75,454,18.799,18.87,18.75,18.75,454,0.0,1.0
2022-05-04,19.367,19.367,18.5,18.5,628,19.367,19.367,18.5,18.5,628,0.0,1.0
2022-05-05,18.1945,19.31,18.05,19.31,4738,18.1945,19.31,18.05,19.31,4738,0.0,1.0
2022-05-06,17.8247,18.09,17.5,17.8,3186,17.8247,18.09,17.5,17.8,3186,0.0,1.0
2022-05-09,16.5183,17.62,16.51,17.62,5496,16.5183,17.62,16.51,17.62,5496,0.0,1.0
2022-05-10,16.6416,16.89,16.245,16.89,6663,16.6416,16.89,16.245,16.89,6663,0.0,1.0
2022-05-11,16.14,16.91,16.11,16.535,5969,16.14,16.91,16.11,16.535,5969,0.0,1.0
2022-05-12,16.3435,16.62,15.9,16.19,12562,16.3435,16.62,15.9,16.19,12562,0.0,1.0
2022-05-13,17.1835,17.375,16.91,16.91,7976,17.1835,17.375,16.91,16.91,7976,0.0,1.0
2022-05-16,16.7666,17.43,16.7666,17.43,2501,16.7666,17.43,16.7666,17.43,2501,0.0,1.0
2022-05-17,17.2507,17.2507,17.09,17.195,782,17.2507,17.2507,17.09,17.195,782,0.0,1.0
2022-05-18,16.4015,16.96,16.4015,16.96,1757,16.4015,16.96,16.4015,16.96,1757,0.0,1.0
2022-05-19,16.5261,16.57,16.51,16.51,2709,16.5261,16.57,16.51,16.51,2709,0.0,1.0
2022-05-20,16.42,16.42,15.9801,16.23,2533,16.42,16.42,15.9801,16.23,2533,0.0,1.0
2022-05-23,16.6317,16.6317,16.58,16.6199,949,16.6317,16.6317,16.58,16.6199,949,0.0,1.0
2022-05-24,15.8195,15.82,15.6741,15.82,1955,15.8195,15.82,15.6741,15.82,1955,0.0,1.0
2022-05-25,16.3077,16.4,15.63,15.63,17361,16.3077,16.4,15.63,15.63,17361,0.0,1.0
2022-05-26,16.9883,17.01,16.31,16.31,1311,16.9883,17.01,16.31,16.31,1311,0.0,1.0
2022-05-27,17.6594,17.6594,17.4398,17.4398,5653,17.6594,17.6594,17.4398,17.4398,5653,0.0,1.0
2022-05-31,17.4497,17.6,17.43,17.6,907,17.4497,17.6,17.43,17.6,907,0.0,1.0
2022-06-01,17.3287,17.65,17.1423,17.65,6706,17.3287,17.65,17.1423,17.65,6706,0.0,1.0
2022-06-02,18.1363,18.1363,17.5,17.5,4281,18.1363,18.1363,17.5,17.5,4281,0.0,1.0
2022-06-03,17.6882,17.71,17.61,17.61,697,17.6882,17.71,17.61,17.61,697,0.0,1.0
2022-06-06,17.8744,18.025,17.8744,18.025,1013,17.8744,18.025,17.8744,18.025,1013,0.0,1.0
2022-06-07,18.0644,18.0644,17.87,17.87,359,18.0644,18.0644,17.87,17.87,359,0.0,1.0
2022-06-08,18.0452,18.11,18.0,18.0,494,18.0452,18.11,18.0,18.0,494,0.0,1.0
2022-06-09,17.5942,17.68,17.5942,17.68,577,17.5942,17.68,17.5942,17.68,577,0.0,1.0
2022-06-10,16.9045,16.9601,16.9045,16.9501,1084,16.9045,16.9601,16.9045,16.9501,1084,0.0,1.0
2022-06-13,15.8391,16.7,15.78,16.7,16327,15.8391,16.7,15.78,16.7,16327,0.0,1.0
2022-06-14,15.9305,15.9305,15.9305,15.9305,300,15.9305,15.9305,15.9305,15.9305,300,0.0,1.0
2022-06-15,16.3828,16.56,16.18,16.32,2569,16.3828,16.56,16.18,16.32,2569,0.0,1.0
2022-06-16,15.4183,15.55,15.13,15.5,20612,15.4183,15.55,15.13,15.5,20612,0.0,1.0
2022-06-17,15.7055,15.7055,15.6501,15.6501,758,15.7055,15.7055,15.6501,15.6501,758,0.0,1.0
2022-06-21,16.18,16.35,15.9935,16.0,4938,16.18,16.35,15.9935,16.0,4938,0.0,1.0
2022-06-22,16.08,16.34,16.08,16.34,314,16.08,16.34,16.08,16.34,314,0.0,1.0
2022-06-23,16.3235,16.3235,16.17,16.17,570,16.3235,16.3235,16.17,16.17,570,0.0,1.0
2022-06-24,16.9677,16.9677,16.86,16.86,497,16.9677,16.9677,16.86,16.86,497,0.0,1.0
2022-06-27,16.8773,17.03,16.8773,16.97,2774,16.8773,17.03,16.8773,16.97,2774,0.0,1.0
2022-06-28,16.2729,16.2729,16.2729,16.2729,736,16.2729,16.2729,16.2729,16.2729,736,0.0,1.0
2022-06-29,15.961,16.01,15.961,16.0,327,15.961,16.01,15.961,16.0,327,0.0,1.0
2022-06-30,15.7893,15.9136,15.7893,15.9136,266,15.7893,15.9136,15.7893,15.9136,266,0.0,1.0
2022-07-01,15.9963,15.9963,15.9963,15.9963,251,15.9963,15.9963,15.9963,15.9963,251,0.0,1.0
2022-07-05,16.4798,16.4798,15.95,15.95,2356,16.4798,16.4798,15.95,15.95,2356,0.0,1.0
2022-07-06,16.4037,16.47,16.4037,16.47,126,16.4037,16.47,16.4037,16.47,126,0.0,1.0
2022-07-07,16.9793,16.9793,16.9793,16.9793,108,16.9793,16.9793,16.9793,16.9793,108,0.0,1.0
2022-07-08,17.0242,17.0242,16.9121,16.9121,372,17.0242,17.0242,16.9121,16.9121,372,0.0,1.0
2022-07-11,16.4648,17.05,16.4648,17.05,1283,16.4648,17.05,16.4648,17.05,1283,0.0,1.0
2022-07-12,16.2375,16.2375,16.2375,16.2375,61,16.2375,16.2375,16.2375,16.2375,61,0.0,1.0
2022-07-13,16.2323,16.28,15.8,15.8,2399,16.2323,16.28,15.8,15.8,2399,0.0,1.0
2022-07-14,16.0322,16.0322,16.0322,16.0322,37,16.0322,16.0322,16.0322,16.0322,37,0.0,1.0
2022-07-15,16.42,16.42,16.1901,16.1901,759,16.42,16.42,16.1901,16.1901,759,0.0,1.0
2022-07-18,16.4927,16.8528,16.4927,16.8,696,16.4927,16.8528,16.4927,16.8,696,0.0,1.0
2022-07-19,17.0536,17.0536,17.0521,17.0521,206,17.0536,17.0536,17.0521,17.0521,206,0.0,1.0
2022-07-20,17.4937,17.4937,17.4937,17.4937,252,17.4937,17.4937,17.4937,17.4937,252,0.0,1.0
2022-07-21,17.803,17.803,17.5,17.61,995,17.803,17.803,17.5,17.61,995,0.0,1.0
2022-07-22,17.3533,17.3577,17.2709,17.2709,1142,17.3533,17.3577,17.2709,17.2709,1142,0.0,1.0
2022-07-25,17.2437,17.296,17.24,17.296,1845,17.2437,17.296,17.24,17.296,1845,0.0,1.0
2022-07-26,16.8184,16.8184,16.8184,16.8184,28,16.8184,16.8184,16.8184,16.8184,28,0.0,1.0
2022-07-27,17.59,17.68,17.3799,17.3799,828,17.59,17.68,17.3799,17.3799,828,0.0,1.0
2022-07-28,18.2145,18.2145,18.131,18.18,985,18.2145,18.2145,18.131,18.18,985,0.0,1.0
2022-07-29,18.6076,18.6076,18.24,18.43,2991,18.6076,18.6076,18.24,18.43,2991,0.0,1.0
2022-08-01,18.6981,18.88,18.65,18.8,7651,18.6981,18.88,18.65,18.8,7651,0.0,1.0
2022-08-02,18.9281,19.22,18.825,18.8483,1842,18.9281,19.22,18.825,18.8483,1842,0.0,1.0
2022-08-03,19.1385,19.18,18.8426,19.12,4681,19.1385,19.18,18.8426,19.12,4681,0.0,1.0
2022-08-04,19.1118,19.12,19.04,19.11,1647,19.1118,19.12,19.04,19.11,1647,0.0,1.0
2022-08-05,18.9419,18.99,18.8,18.82,2466,18.9419,18.99,18.8,18.82,2466,0.0,1.0
2022-08-08,18.9796,19.3713,18.95,19.2901,7760,18.9796,19.3713,18.95,19.2901,7760,0.0,1.0
2022-08-09,18.5708,18.6744,18.5528,18.6744,510,18.5708,18.6744,18.5528,18.6744,510,0.0,1.0
2022-08-10,19.2561,19.265,18.85,18.85,2844,19.2561,19.265,18.85,18.85,2844,0.0,1.0
2022-08-11,19.1486,19.3,19.1486,19.29,1195,19.1486,19.3,19.1486,19.29,1195,0.0,1.0
2022-08-12,19.5471,19.5471,19.23,19.24,3622,19.5471,19.5471,19.23,19.24,3622,0.0,1.0
2022-08-15,19.6234,19.6234,19.47,19.47,1139,19.6234,19.6234,19.47,19.47,1139,0.0,1.0
2022-08-16,19.5768,19.5768,19.5768,19.5768,123,19.5768,19.5768,19.5768,19.5768,123,0.0,1.0
2022-08-17,19.2446,19.3,19.12,19.245,1151,19.2446,19.3,19.12,19.245,1151,0.0,1.0
2022-08-18,19.4456,19.4456,19.42,19.42,363,19.4456,19.4456,19.42,19.42,363,0.0,1.0
2022-08-19,18.9187,19.08,18.8501,19.08,1889,18.9187,19.08,18.8501,19.08,1889,0.0,1.0
2022-08-22,18.4601,18.9,18.4601,18.9,2256,18.4601,18.9,18.4601,18.9,2256,0.0,1.0
2022-08-23,18.6868,18.6868,18.65,18.65,606,18.6868,18.6868,18.65,18.65,606,0.0,1.0
2022-08-24,18.8639,18.8639,18.8597,18.8597,263,18.8639,18.8639,18.8597,18.8597,263,0.0,1.0
2022-08-25,19.0914,19.0914,18.91,18.96,1019,19.0914,19.0914,18.91,18.96,1019,0.0,1.0
2022-08-26,18.4474,19.18,18.41,19.18,3534,18.4474,19.18,18.41,19.18,3534,0.0,1.0
2022-08-29,18.2658,18.3755,18.2658,18.3755,1725,18.2658,18.3755,18.2658,18.3755,1725,0.0,1.0
2022-08-30,17.9903,18.3201,17.9903,18.32,2262,17.9903,18.3201,17.9903,18.32,2262,0.0,1.0
2022-08-31,17.9357,17.9808,17.9357,17.9808,412,17.9357,17.9808,17.9357,17.9808,412,0.0,1.0
2022-09-01,17.7336,17.7336,17.4224,17.45,449,17.7336,17.7336,17.4224,17.45,449,0.0,1.0
2022-09-02,17.564,17.7839,17.564,17.7839,237,17.564,17.7839,17.564,17.7839,237,0.0,1.0
2022-09-06,17.5508,17.5508,17.27,17.5201,3494,17.5508,17.5508,17.27,17.5201,3494,0.0,1.0
2022-09-07,18.0642,18.0642,17.715,17.8,5720,18.0642,18.0642,17.715,17.8,5720,0.0,1.0
2022-09-08,18.3696,18.3696,17.8611,18.11,793,18.3696,18.3696,17.8611,18.11,793,0.0,1.0
2022-09-09,18.81,18.81,18.76,18.76,699,18.81,18.81,18.76,18.76,699,0.0,1.0
2022-09-12,19.0427,19.06,18.87,18.8901,1643,19.0427,19.06,18.87,18.8901,1643,0.0,1.0
2022-09-13,18.264,18.4801,18.264,18.48,2790,18.264,18.4801,18.264,18.48,2790,0.0,1.0
2022-09-14,18.4166,18.4166,18.1,18.1,1871,18.4166,18.4166,18.1,18.1,1871,0.0,1.0
2022-09-15,18.2471,18.49,18.2471,18.49,169,18.2471,18.49,18.2471,18.49,169,0.0,1.0
2022-09-16,17.9935,18.17,17.84,18.17,4692,17.9935,18.17,17.84,18.17,4692,0.0,1.0
2022-09-19,18.1735,18.1735,18.029,18.029,343,18.1735,18.1735,18.029,18.029,343,0.0,1.0
2022-09-20,17.7759,17.7759,17.7759,17.7759,68,17.7759,17.7759,17.7759,17.7759,68,0.0,1.0
2022-09-21,17.62,17.9099,17.62,17.9099,11533,17.62,17.9099,17.62,17.9099,11533,0.0,1.0
2022-09-22,16.8349,17.6,16.78,17.6,1831,16.8349,17.6,16.78,17.6,1831,0.0,1.0
2022-09-23,16.3891,16.396,16.2182,16.34,3128,16.3891,16.396,16.2182,16.34,3128,0.0,1.0
2022-09-26,16.3013,16.66,16.3013,16.66,2319,16.3013,16.66,16.3013,16.66,2319,0.0,1.0
2022-09-27,16.476,16.75,16.29,16.75,1206,16.476,16.75,16.29,16.75,1206,0.0,1.0
2022-09-28,16.9168,16.93,16.6455,16.6455,3188,16.9168,16.93,16.6455,16.6455,3188,0.0,1.0
2022-09-29,16.2186,16.2456,16.15,16.15,387,16.2186,16.2456,16.15,16.15,387,0.0,1.0
2022-09-30,16.0206,16.53,16.0206,16.53,2421,16.0206,16.53,16.0206,16.53,2421,0.0,1.0
2022-10-03,16.2399,16.2399,15.96,16.05,4582,16.2399,16.2399,15.96,16.05,4582,0.0,1.0
2022-10-04,16.94,17.04,16.7999,16.9,2849,16.94,17.04,16.7999,16.9,2849,0.0,1.0
2022-10-05,16.7237,16.9,16.375,16.9,4748,16.7237,16.9,16.375,16.9,4748,0.0,1.0
2022-10-06,16.4164,16.75,16.4164,16.75,893,16.4164,16.75,16.4164,16.75,893,0.0,1.0
2022-10-07,15.9316,15.9316,15.9316,15.9316,334,15.9316,15.9316,15.9316,15.9316,334,0.0,1.0
2022-10-10,15.769,15.855,15.75,15.855,719,15.769,15.855,15.75,15.855,719,0.0,1.0
2022-10-11,15.5621,15.73,15.4264,15.44,3857,15.5621,15.73,15.4264,15.44,3857,0.0,1.0
2022-10-12,15.6258,15.6258,15.6258,15.6258,173,15.6258,15.6258,15.6258,15.6258,173,0.0,1.0
2022-10-13,15.7615,15.9,15.24,15.41,2384,15.7615,15.9,15.24,15.41,2384,0.0,1.0
2022-10-14,15.2821,15.76,15.2,15.76,4329,15.2821,15.76,15.2,15.76,4329,0.0,1.0
2022-10-17,15.8377,16.0,15.8,15.95,11870,15.8377,16.0,15.8,15.95,11870,0.0,1.0
2022-10-18,16.1855,16.1855,16.1,16.1,879,16.1855,16.1855,16.1,16.1,879,0.0,1.0
2022-10-19,15.775,16.1,15.7001,16.1,3609,15.775,16.1,15.7001,16.1,3609,0.0,1.0
2022-10-20,15.6335,15.96,15.5915,15.5915,16012,15.6335,15.96,15.5915,15.5915,16012,0.0,1.0
2022-10-21,16.0199,16.02,15.6,15.65,2714,16.0199,16.02,15.6,15.65,2714,0.0,1.0
2022-10-24,16.0927,16.17,15.63,15.89,35226,16.0927,16.17,15.63,15.89,35226,0.0,1.0
2022-10-25,16.5875,16.5875,16.41,16.41,6149,16.5875,16.5875,16.41,16.41,6149,0.0,1.0
2022-10-26,16.5924,17.0,16.56,16.9695,12984,16.5924,17.0,16.56,16.9695,12984,0.0,1.0
2022-10-27,16.3891,16.6,16.3891,16.6,7416,16.3891,16.6,16.3891,16.6,7416,0.0,1.0
2022-10-28,16.728,16.728,16.2,16.2,15227,16.728,16.728,16.2,16.2,15227,0.0,1.0
2022-10-31,16.5808,16.72,16.5808,16.6,6536,16.5808,16.72,16.5808,16.6,6536,0.0,1.0
2022-11-01,16.5692,16.75,16.5692,16.75,459,16.5692,16.75,16.5692,16.75,459,0.0,1.0
2022-11-02,15.9439,16.55,15.9439,16.37,709,15.9439,16.55,15.9439,16.37,709,0.0,1.0
2022-11-03,15.871,15.915,15.871,15.88,3116,15.871,15.915,15.871,15.88,3116,0.0,1.0
2022-11-04,15.8586,16.0999,15.63,16.0999,6699,15.8586,16.0999,15.63,16.0999,6699,0.0,1.0
2022-11-07,15.9013,15.9013,15.79,15.79,674,15.9013,15.9013,15.79,15.79,674,0.0,1.0
2022-11-08,15.9459,16.09,15.86,15.86,1802,15.9459,16.09,15.86,15.86,1802,0.0,1.0
2022-11-09,15.2748,15.55,15.25,15.55,6540,15.2748,15.55,15.25,15.55,6540,0.0,1.0
2022-11-10,16.4669,16.4669,15.81,16.02,3546,16.4669,16.4669,15.81,16.02,3546,0.0,1.0
2022-11-11,16.9043,16.95,16.67,16.67,1254,16.9043,16.95,16.67,16.67,1254,0.0,1.0
2022-11-14,16.6753,16.8701,16.65,16.65,6492,16.6753,16.8701,16.65,16.65,6492,0.0,1.0
2022-11-15,17.0083,17.21,16.99,17.0,3856,17.0083,17.21,16.99,17.0,3856,0.0,1.0
2022-11-16,16.88,17.5,16.88,17.0,1426,16.88,17.5,16.88,17.0,1426,0.0,1.0
2022-11-17,16.33,16.3599,16.1668,16.1668,1962,16.33,16.3599,16.1668,16.1668,1962,0.0,1.0
2022-11-18,16.2122,16.2122,16.0639,16.0639,1436,16.2122,16.2122,16.0639,16.0639,1436,0.0,1.0
2022-11-21,16.0022,16.0022,15.95,15.9756,7777,16.0022,16.0022,15.95,15.9756,7777,0.0,1.0
2022-11-22,16.1802,16.1802,16.0,16.0,22614,16.1802,16.1802,16.0,16.0,22614,0.0,1.0
2022-11-23,16.4163,16.4163,16.4163,16.4163,314,16.4163,16.4163,16.4163,16.4163,314,0.0,1.0
2022-11-25,16.4781,16.5199,16.4401,16.4401,1351,16.4781,16.5199,16.4401,16.4401,1351,0.0,1.0
2022-11-28,16.2346,16.45,16.2346,16.45,6171,16.2346,16.45,16.2346,16.45,6171,0.0,1.0
2022-11-29,16.1885,16.2423,16.1885,16.24,5954,16.1885,16.2423,16.1885,16.24,5954,0.0,1.0
2022-11-30,16.9095,16.9095,16.68,16.68,1490,16.9095,16.9095,16.68,16.68,1490,0.0,1.0
2022-12-01,16.98,17.11,16.91,16.95,1627,16.98,17.11,16.91,16.95,1627,0.0,1.0
2022-12-02,16.9808,16.9808,16.84,16.84,6045,16.9808,16.9808,16.84,16.84,6045,0.0,1.0
2022-12-05,16.4589,16.75,16.4589,16.75,2184,16.4589,16.75,16.4589,16.75,2184,0.0,1.0
2022-12-06,16.1289,16.1289,16.1,16.1,374,16.1289,16.1289,16.1,16.1,374,0.0,1.0
2022-12-07,15.9584,16.36,15.9065,16.36,5504,15.9584,16.36,15.9065,16.36,5504,0.0,1.0
2022-12-08,16.1618,16.17,16.0934,16.0934,2373,16.1618,16.17,16.0934,16.0934,2373,0.0,1.0
2022-12-09,16.0368,16.17,16.0368,16.17,527,16.0368,16.17,16.0368,16.17,527,0.0,1.0
2022-12-12,16.0564,16.0564,16.0,16.0,1264,16.0564,16.0564,16.0,16.0,1264,0.0,1.0
2022-12-13,16.1503,16.58,16.1503,16.58,2448,16.1503,16.58,16.1503,16.58,2448,0.0,1.0
2022-12-14,16.0847,16.25,16.0847,16.195,2115,16.0847,16.25,16.0847,16.195,2115,0.0,1.0
2022-12-15,15.5977,15.8527,15.5977,15.8527,1733,15.5977,15.8527,15.5977,15.8527,1733,0.0,1.0
2022-12-16,15.3594,15.36,15.27,15.35,1098,15.3594,15.36,15.27,15.35,1098,0.0,1.0
2022-12-19,15.087,15.14,15.087,15.14,1735,15.087,15.14,15.087,15.14,1735,0.0,1.0
2022-12-20,14.9409,15.05,14.9036,14.95,3148,14.9409,15.05,14.9036,14.95,3148,0.0,1.0
2022-12-21,15.1446,15.17,15.1401,15.1401,308,15.1446,15.17,15.1401,15.1401,308,0.0,1.0
2022-12-22,14.7484,15.14,14.57,15.14,3634,14.7484,15.14,14.57,15.14,3634,0.0,1.0
2022-12-23,14.756,14.7587,14.648,14.648,3955,14.756,14.7587,14.648,14.648,3955,0.0,1.0
2022-12-27,14.43,14.65,14.43,14.65,5869,14.43,14.65,14.43,14.65,5869,0.0,1.0
2022-12-28,14.3128,14.49,14.28,14.45,1566,14.3128,14.49,14.28,14.45,1566,0.0,1.0
2022-12-29,14.695,14.72,14.39,14.39,4074,14.695,14.72,14.39,14.39,4074,0.0,1.0
2022-12-30,14.5901,14.6699,14.55,14.6699,2742,14.5901,14.6699,14.55,14.6699,2742,0.0,1.0
2023-01-03,14.4953,14.52,14.42,14.52,1534,14.4953,14.52,14.42,14.52,1534,0.0,1.0
2023-01-04,14.7427,14.86,14.69,14.69,894,14.7427,14.86,14.69,14.69,894,0.0,1.0
2023-01-05,14.5449,14.76,14.5,14.76,9728,14.5449,14.76,14.5,14.76,9728,0.0,1.0
2023-01-06,14.777,14.8,14.41,14.42,2128,14.777,14.8,14.41,14.42,2128,0.0,1.0
2023-01-09,14.9674,15.1,14.9674,15.1,3103,14.9674,15.1,14.9674,15.1,3103,0.0,1.0
2023-01-10,15.1509,15.1509,15.1509,15.1509,56,15.1509,15.1509,15.1509,15.1509,56,0.0,1.0
2023-01-11,15.4544,15.4544,15.41,15.43,518,15.4544,15.4544,15.41,15.43,518,0.0,1.0
2023-01-12,15.6703,15.6703,15.435,15.5,1992,15.6703,15.6703,15.435,15.5,1992,0.0,1.0
2023-01-13,15.7943,15.7943,15.68,15.68,2787,15.7943,15.7943,15.68,15.68,2787,0.0,1.0
2023-01-17,15.9162,15.95,15.9,15.93,14113,15.9162,15.95,15.9,15.93,14113,0.0,1.0
2023-01-18,15.6934,15.83,15.6934,15.8,5664,15.6934,15.83,15.6934,15.8,5664,0.0,1.0
2023-01-19,15.4491,15.65,15.42,15.65,1622,15.4491,15.65,15.42,15.65,1622,0.0,1.0
2023-01-20,15.9227,15.9227,15.6701,15.6701,1245,15.9227,15.9227,15.6701,15.6701,1245,0.0,1.0
2023-01-23,16.445,16.45,16.1,16.1,5108,16.445,16.45,16.1,16.1,5108,0.0,1.0
2023-01-24,16.3375,16.44,16.26,16.4,2421,16.3375,16.44,16.26,16.4,2421,0.0,1.0
2023-01-25,16.2526,16.4,15.875,16.4,2847,16.2526,16.4,15.875,16.4,2847,0.0,1.0
2023-01-26,16.5662,16.5662,16.4,16.4,1380,16.5662,16.5662,16.4,16.4,1380,0.0,1.0
2023-01-27,16.9037,16.97,16.5,16.5,4702,16.9037,16.97,16.5,16.5,4702,0.0,1.0
2023-01-30,16.5413,16.79,16.5413,16.6,9682,16.5413,16.79,16.5413,16.6,9682,0.0,1.0
2023-01-31,16.9723,16.9723,16.44,16.44,6512,16.9723,16.9723,16.44,16.44,6512,0.0,1.0
2023-02-01,17.3835,17.44,16.85,16.85,13242,17.3835,17.44,16.85,16.85,13242,0.0,1.0
2023-02-02,17.9,18.0299,17.7101,17.95,10788,17.9,18.0299,17.7101,17.95,10788,0.0,1.0
2023-02-03,17.6228,17.86,17.54,17.86,1747,17.6228,17.86,17.54,17.86,1747,0.0,1.0
2023-02-06,17.4952,17.51,17.4952,17.51,625,17.4952,17.51,17.4952,17.51,625,0.0,1.0
2023-02-07,17.818,17.818,17.488,17.488,3746,17.818,17.818,17.488,17.488,3746,0.0,1.0
2023-02-08,17.6653,17.87,17.6653,17.87,1287,17.6653,17.87,17.6653,17.87,1287,0.0,1.0
2023-02-09,17.5036,17.8889,17.48,17.73,4197,17.5036,17.8889,17.48,17.73,4197,0.0,1.0
2023-02-10,17.1882,17.1882,17.16,17.16,392,17.1882,17.1882,17.16,17.16,392,0.0,1.0
2023-02-13,17.3653,17.3691,17.13,17.13,6831,17.3653,17.3691,17.13,17.13,6831,0.0,1.0
2023-02-14,17.6639,17.6639,17.37,17.37,1916,17.6639,17.6639,17.37,17.37,1916,0.0,1.0
2023-02-15,18.0157,18.0157,17.76,17.76,1813,18.0157,18.0157,17.76,17.76,1813,0.0,1.0
2023-02-16,17.6677,18.0,17.6677,17.998,3747,17.6677,18.0,17.6677,17.998,3747,0.0,1.0
2023-02-17,17.5254,17.56,17.3593,17.55,1766,17.5254,17.56,17.3593,17.55,1766,0.0,1.0
2023-02-21,16.9725,17.208,16.9725,17.208,6026,16.9725,17.208,16.9725,17.208,6026,0.0,1.0
2023-02-22,17.0672,17.23,17.0011,17.23,1825,17.0672,17.23,17.0011,17.23,1825,0.0,1.0
2023-02-23,17.1863,17.1863,17.08,17.08,476,17.1863,17.1863,17.08,17.08,476,0.0,1.0
2023-02-24,16.9187,16.9187,16.89,16.89,387,16.9187,16.9187,16.89,16.89,387,0.0,1.0
2023-02-27,17.0872,17.1201,17.0872,17.1201,682,17.0872,17.1201,17.0872,17.1201,682,0.0,1.0
2023-02-28,17.09,17.17,17.09,17.09,2629,17.09,17.17,17.09,17.09,2629,0.0,1.0
2023-03-01,17.1065,17.1065,17.1046,17.1046,207,17.1065,17.1065,17.1046,17.1046,207,0.0,1.0
2023-03-02,17.1729,17.1729,16.79,16.8556,1302,17.1729,17.1729,16.79,16.8556,1302,0.0,1.0
2023-03-03,17.4542,17.4542,17.27,17.27,1106,17.4542,17.4542,17.27,17.27,1106,0.0,1.0
2023-03-06,17.3673,17.66,17.3673,17.63,6019,17.3673,17.66,17.3673,17.63,6019,0.0,1.0
2023-03-07,17.1604,17.2856,17.15,17.2856,3742,17.1604,17.2856,17.15,17.2856,3742,0.0,1.0
2023-03-08,17.1158,17.2004,17.1158,17.2004,272,17.1158,17.2004,17.1158,17.2004,272,0.0,1.0
2023-03-09,16.6195,17.05,16.6195,17.05,2631,16.6195,17.05,16.6195,17.05,2631,0.0,1.0
2023-03-10,16.11,16.79,16.11,16.79,4973,16.11,16.79,16.11,16.79,4973,0.0,1.0
2023-03-13,15.9623,16.14,15.6901,15.6901,3933,15.9623,16.14,15.6901,15.6901,3933,0.0,1.0
2023-03-14,16.28,16.43,16.28,16.4,1488,16.28,16.43,16.28,16.4,1488,0.0,1.0
2023-03-15,16.0039,16.0039,16.0039,16.0039,79,16.0039,16.0039,16.0039,16.0039,79,0.0,1.0
2023-03-16,16.2742,16.33,16.27,16.29,748,16.2742,16.33,16.27,16.29,748,0.0,1.0
2023-03-17,15.9773,16.16,15.93,15.96,2477,15.9773,16.16,15.93,15.96,2477,0.0,1.0
2023-03-20,16.1054,16.1054,15.95,15.95,655,16.1054,16.1054,15.95,15.95,655,0.0,1.0
2023-03-21,16.7104,16.7104,16.47,16.55,2069,16.7104,16.7104,16.47,16.55,2069,0.0,1.0
2023-03-22,16.3593,16.69,16.3593,16.69,191,16.3593,16.69,16.3593,16.69,191,0.0,1.0
2023-03-23,16.4151,16.6801,16.4151,16.6655,1836,16.4151,16.6801,16.4151,16.6655,1836,0.0,1.0
2023-03-24,16.3027,16.3027,16.11,16.22,6082,16.3027,16.3027,16.11,16.22,6082,0.0,1.0
2023-03-27,16.4284,16.44,16.4284,16.44,603,16.4284,16.44,16.4284,16.44,603,0.0,1.0
2023-03-28,16.3629,16.3629,16.3629,16.3629,72,16.3629,16.3629,16.3629,16.3629,72,0.0,1.0
2023-03-29,16.7615,16.87,16.42,16.42,66326,16.7615,16.87,16.42,16.42,66326,0.0,1.0
2023-03-30,16.7549,17.12,16.7452,17.12,1870,16.7549,17.12,16.7452,17.12,1870,0.0,1.0
2023-03-31,17.1477,17.2299,16.935,16.935,1801,17.1477,17.2299,16.935,16.935,1801,0.0,1.0
2023-04-03,16.9843,16.9843,16.82,16.8941,4343,16.9843,16.9843,16.82,16.8941,4343,0.0,1.0
2023-04-04,16.7755,16.98,16.7755,16.98,3336,16.7755,16.98,16.7755,16.98,3336,0.0,1.0
2023-04-05,16.4418,16.54,16.4418,16.52,2222,16.4418,16.54,16.4418,16.52,2222,0.0,1.0
2023-04-06,16.4174,16.4174,16.4174,16.4174,9,16.4174,16.4174,16.4174,16.4174,9,0.0,1.0
2023-04-10,16.5539,16.5539,16.42,16.42,776,16.5539,16.5539,16.42,16.42,776,0.0,1.0
2023-04-11,16.5905,16.76,16.5905,16.76,392,16.5905,16.76,16.5905,16.76,392,0.0,1.0
2023-04-12,16.4924,16.5,16.4924,16.5,689,16.4924,16.5,16.4924,16.5,689,0.0,1.0
2023-04-13,16.7549,16.78,16.53,16.54,1328,16.7549,16.78,16.53,16.54,1328,0.0,1.0
2023-04-14,16.7174,16.75,16.7,16.71,1241,16.7174,16.75,16.7,16.71,1241,0.0,1.0
2023-04-17,16.8359,16.8359,16.8359,16.8359,1,16.8359,16.8359,16.8359,16.8359,1,0.0,1.0
2023-04-18,16.8217,16.8217,16.6601,16.6601,285,16.8217,16.8217,16.6601,16.6601,285,0.0,1.0
2023-04-19,16.7544,16.7544,16.7544,16.7544,16,16.7544,16.7544,16.7544,16.7544,16,0.0,1.0
2023-04-20,16.5486,16.65,16.38,16.38,9469,16.5486,16.65,16.38,16.38,9469,0.0,1.0
2023-04-21,16.5628,16.57,16.53,16.56,1801,16.5628,16.57,16.53,16.56,1801,0.0,1.0
2023-04-24,16.6177,16.75,16.47,16.75,6418,16.6177,16.75,16.47,16.75,6418,0.0,1.0
2023-04-25,16.22,16.22,16.2019,16.2019,3313,16.22,16.22,16.2019,16.2019,3313,0.0,1.0
2023-04-26,16.1099,16.24,16.04,16.21,2040,16.1099,16.24,16.04,16.21,2040,0.0,1.0
2023-04-27,16.336,16.336,16.336,16.336,56,16.336,16.336,16.336,16.336,56,0.0,1.0
2023-04-28,16.5427,16.5427,16.3,16.3,3242,16.5427,16.5427,16.3,16.3,3242,0.0,1.0
2023-05-01,16.6195,16.73,16.5899,16.73,1570,16.6195,16.73,16.5899,16.73,1570,0.0,1.0
2023-05-02,16.3474,16.3474,16.275,16.275,209,16.3474,16.3474,16.275,16.275,209,0.0,1.0
2023-05-03,16.3209,16.51,16.27,16.27,5893,16.3209,16.51,16.27,16.27,5893,0.0,1.0
2023-05-04,16.1638,16.2085,16.1638,16.2085,788,16.1638,16.2085,16.1638,16.2085,788,0.0,1.0
2023-05-05,16.4895,16.55,16.41,16.41,3192,16.4895,16.55,16.41,16.41,3192,0.0,1.0
2023-05-08,16.6119,16.6119,16.39,16.39,881,16.6119,16.6119,16.39,16.39,881,0.0,1.0
2023-05-09,16.4995,16.56,16.46,16.54,2503,16.4995,16.56,16.46,16.54,2503,0.0,1.0
2023-05-10,16.6941,16.85,16.6941,16.85,1642,16.6941,16.85,16.6941,16.85,1642,0.0,1.0
2023-05-11,16.7377,16.7377,16.6788,16.68,2614,16.7377,16.7377,16.6788,16.68,2614,0.0,1.0
2023-05-12,16.6644,16.77,16.56,16.56,3884,16.6644,16.77,16.56,16.56,3884,0.0,1.0
2023-05-15,16.7742,16.79,16.39,16.39,1623,16.7742,16.79,16.39,16.39,1623,0.0,1.0
2023-05-16,16.586,16.645,16.53,16.645,1358,16.586,16.645,16.53,16.645,1358,0.0,1.0
2023-05-17,16.9222,16.9222,16.7901,16.7901,913,16.9222,16.9222,16.7901,16.7901,913,0.0,1.0
2023-05-18,17.1465,17.1465,16.9501,16.9501,1304,17.1465,17.1465,16.9501,16.9501,1304,0.0,1.0
2023-05-19,17.0623,17.47,17.05,17.29,14511,17.0623,17.47,17.05,17.29,14511,0.0,1.0
2023-05-22,17.3524,17.46,17.275,17.275,5940,17.3524,17.46,17.275,17.275,5940,0.0,1.0
2023-05-23,17.0807,17.4299,17.075,17.4299,712,17.0807,17.4299,17.075,17.4299,712,0.0,1.0
2023-05-24,16.9352,16.9352,16.9097,16.93,5830,16.9352,16.9352,16.9097,16.93,5830,0.0,1.0
2023-05-25,17.0419,17.0419,17.0419,17.0419,49,17.0419,17.0419,17.0419,17.0419,49,0.0,1.0
2023-05-26,17.2461,17.32,16.98,16.98,4324,17.2461,17.32,16.98,16.98,4324,0.0,1.0
2023-05-30,17.2653,17.53,17.2653,17.41,1609,17.2653,17.53,17.2653,17.41,1609,0.0,1.0
2023-05-31,17.1729,17.1729,16.98,16.98,771,17.1729,17.1729,16.98,16.98,771,0.0,1.0
2023-06-01,17.3804,17.46,17.37,17.38,1205,17.3804,17.46,17.37,17.38,1205,0.0,1.0
2023-06-02,17.8451,17.87,17.78,17.78,3165,17.8451,17.87,17.78,17.78,3165,0.0,1.0
2023-06-05,17.898,17.96,17.86,17.92,7360,17.898,17.96,17.86,17.92,7360,0.0,1.0
2023-06-06,18.0664,18.0664,17.84,18.04,2143,18.0664,18.0664,17.84,18.04,2143,0.0,1.0
2023-06-07,17.931,18.18,17.931,18.02,2988,17.931,18.18,17.931,18.02,2988,0.0,1.0
2023-06-08,18.0445,18.0445,17.91,17.91,1982,18.0445,18.0445,17.91,17.91,1982,0.0,1.0
2023-06-09,18.1294,18.26,18.1,18.21,3879,18.1294,18.26,18.1,18.21,3879,0.0,1.0
2023-06-12,18.4108,18.4342,18.17,18.17,16801,18.4108,18.4342,18.17,18.17,16801,0.0,1.0
2023-06-13,18.6536,18.6536,18.5702,18.58,8437,18.6536,18.6536,18.5702,18.58,8437,0.0,1.0
2023-06-14,18.6356,18.6997,18.5873,18.6997,2541,18.6356,18.6997,18.5873,18.6997,2541,0.0,1.0
2023-06-15,18.9327,18.96,18.41,18.41,2197,18.9327,18.96,18.41,18.41,2197,0.0,1.0
2023-06-16,18.83,19.0032,18.83,19.0032,2498,18.83,19.0032,18.83,19.0032,2498,0.0,1.0
2023-06-20,18.8386,18.8386,18.6125,18.83,1458,18.8386,18.8386,18.6125,18.83,1458,0.0,1.0
2023-06-21,18.6252,19.0,18.54,19.0,31588,18.6252,19.0,18.54,19.0,31588,0.0,1.0
2023-06-22,18.6603,18.6603,18.48,18.56,2757,18.6603,18.6603,18.48,18.56,2757,0.0,1.0
2023-06-23,18.4517,18.53,18.4517,18.53,541,18.4517,18.53,18.4517,18.53,541,0.0,1.0
2023-06-26,18.3072,18.63,18.3072,18.63,2030,18.3072,18.63,18.3072,18.63,2030,0.0,1.0
2023-06-27,18.6078,18.6078,18.33,18.33,2747,18.6078,18.6078,18.33,18.33,2747,0.0,1.0
2023-06-28,18.698,18.745,18.698,18.745,476,18.698,18.745,18.698,18.745,476,0.0,1.0
2023-06-29,18.7697,18.8305,18.75,18.8305,3045,18.7697,18.8305,18.75,18.8305,3045,0.0,1.0
2023-06-30,19.0439,19.0648,19.0,19.0,2025,19.0439,19.0648,19.0,19.0,2025,0.0,1.0
2023-07-03,19.2036,19.22,19.12,19.22,3712,19.2036,19.22,19.12,19.22,3712,0.0,1.0
2023-07-05,19.2898,19.2898,19.2199,19.22,1253,19.2898,19.2898,19.2199,19.22,1253,0.0,1.0
2023-07-06,18.9533,18.9699,18.9487,18.9487,1664,18.9533,18.9699,18.9487,18.9487,1664,0.0,1.0
2023-07-07,19.0591,19.25,19.0591,19.1683,1573,19.0591,19.25,19.0591,19.1683,1573,0.0,1.0
2023-07-10,19.1832,19.1832,18.87,18.87,1883,19.1832,19.1832,18.87,18.87,1883,0.0,1.0
2023-07-11,19.2992,19.34,19.24,19.34,1512,19.2992,19.34,19.24,19.34,1512,0.0,1.0
2023-07-12,19.3816,19.425,19.3816,19.425,1076,19.3816,19.425,19.3816,19.425,1076,0.0,1.0
2023-07-13,19.6772,19.6795,19.5927,19.6001,990,19.6772,19.6795,19.5927,19.6001,990,0.0,1.0
2023-07-14,19.578,19.77,19.565,19.77,3313,19.578,19.77,19.565,19.77,3313,0.0,1.0
2023-07-17,19.833,19.833,19.833,19.833,269,19.833,19.833,19.833,19.833,269,0.0,1.0
2023-07-18,20.0456,20.0456,19.96,19.96,293,20.0456,20.0456,19.96,19.96,293,0.0,1.0
2023-07-19,20.07,20.25,20.07,20.1857,3975,20.07,20.25,20.07,20.1857,3975,0.0,1.0
2023-07-20,19.6329,20.1,19.6126,20.1,4329,19.6329,20.1,19.6126,20.1,4329,0.0,1.0
2023-07-21,19.6897,19.72,19.65,19.6501,1020,19.6897,19.72,19.65,19.6501,1020,0.0,1.0
2023-07-24,19.751,19.78,19.695,19.695,2350,19.751,19.78,19.695,19.695,2350,0.0,1.0
2023-07-25,19.8087,19.84,19.7972,19.81,1349,19.8087,19.84,19.7972,19.81,1349,0.0,1.0
2023-07-26,19.94,19.94,19.93,19.94,621,19.94,19.94,19.93,19.94,621,0.0,1.0
2023-07-27,19.6073,20.02,19.6068,20.0,1258,19.6073,20.02,19.6068,20.0,1258,0.0,1.0
2023-07-28,19.9188,19.95,19.78,19.88,2991,19.9188,19.95,19.78,19.88,2991,0.0,1.0
2023-07-31,20.1,20.1,20.03,20.03,2463,20.1,20.1,20.03,20.03,2463,0.0,1.0
2023-08-01,19.8674,19.92,19.83,19.9026,2049,19.8674,19.92,19.83,19.9026,2049,0.0,1.0
2023-08-02,19.4275,19.4275,19.3001,19.3001,952,19.4275,19.4275,19.3001,19.3001,952,0.0,1.0
2023-08-03,19.4265,19.45,19.1,19.1,1719,19.4265,19.45,19.1,19.1,1719,0.0,1.0
2023-08-04,19.1591,19.21,19.1591,19.2,1347,19.1591,19.21,19.1591,19.2,1347,0.0,1.0
2023-08-07,19.2126,19.2126,19.05,19.1,5998,19.2126,19.2126,19.05,19.1,5998,0.0,1.0
2023-08-08,19.258,19.258,19.06,19.06,149,19.258,19.258,19.06,19.06,149,0.0,1.0
2023-08-09,19.1841,19.36,19.1841,19.36,1215,19.1841,19.36,19.1841,19.36,1215,0.0,1.0
2023-08-10,19.2149,19.48,19.2149,19.48,239,19.2149,19.48,19.2149,19.48,239,0.0,1.0
2023-08-11,19.0338,19.09,19.0,19.0,1290,19.0338,19.09,19.0,19.0,1290,0.0,1.0
2023-08-14,19.1477,19.16,18.92,19.0,3185,19.1477,19.16,18.92,19.0,3185,0.0,1.0
2023-08-15,18.91,19.02,18.88,18.88,4562,18.91,19.02,18.88,18.88,4562,0.0,1.0
2023-08-16,18.6504,18.82,18.6504,18.82,1304,18.6504,18.82,18.6504,18.82,1304,0.0,1.0
2023-08-17,18.4111,18.605,18.4111,18.605,462,18.4111,18.605,18.4111,18.605,462,0.0,1.0
2023-08-18,18.3607,18.3607,18.169,18.169,419,18.3607,18.3607,18.169,18.169,419,0.0,1.0
2023-08-21,18.6942,18.6942,18.54,18.54,273,18.6942,18.6942,18.54,18.54,273,0.0,1.0
2023-08-22,18.6659,18.7,18.635,18.7,978,18.6659,18.7,18.635,18.7,978,0.0,1.0
2023-08-23,18.94,18.94,18.86,18.86,1351,18.94,18.94,18.86,18.86,1351,0.0,1.0
2023-08-24,18.655,19.01,18.655,19.01,652,18.655,19.01,18.655,19.01,652,0.0,1.0
2023-08-25,18.8615,18.8615,18.74,18.765,1201,18.8615,18.8615,18.74,18.765,1201,0.0,1.0
2023-08-28,19.0207,19.03,19.0207,19.03,251,19.0207,19.03,19.0207,19.03,251,0.0,1.0
2023-08-29,19.5,19.51,19.05,19.05,2799,19.5,19.51,19.05,19.05,2799,0.0,1.0
2023-08-30,19.6677,19.6677,19.55,19.55,559,19.6677,19.6677,19.55,19.55,559,0.0,1.0
2023-08-31,19.8305,19.91,19.83,19.91,9148,19.8305,19.91,19.83,19.91,9148,0.0,1.0
2023-09-01,19.8501,19.8501,19.8501,19.8501,168,19.8501,19.8501,19.8501,19.8501,168,0.0,1.0
2023-09-05,19.8452,19.8479,19.795,19.795,963,19.8452,19.8479,19.795,19.795,963,0.0,1.0
2023-09-06,19.759,19.759,19.6672,19.6672,222,19.759,19.759,19.6672,19.6672,222,0.0,1.0
2023-09-07,19.7403,19.745,19.56,19.56,2990,19.7403,19.745,19.56,19.56,2990,0.0,1.0
2023-09-08,19.7292,19.7292,19.7292,19.7292,34,19.7292,19.7292,19.7292,19.7292,34,0.0,1.0
2023-09-11,19.95,19.9999,19.895,19.915,4910,19.95,19.9999,19.895,19.915,4910,0.0,1.0
2023-09-12,19.9133,20.01,19.9133,20.0,1917,19.9133,20.01,19.9133,20.0,1917,0.0,1.0
2023-09-13,19.8574,19.925,19.8,19.86,4684,19.8574,19.925,19.8,19.86,4684,0.0,1.0
2023-09-14,19.95,19.96,19.9,19.9,4345,19.95,19.96,19.9,19.9,4345,0.0,1.0
2023-09-15,19.7277,19.7277,19.675,19.675,336,19.7277,19.7277,19.675,19.675,336,0.0,1.0
2023-09-18,19.5448,19.645,19.5448,19.57,7753,19.5448,19.645,19.5448,19.57,7753,0.0,1.0
2023-09-19,19.47,19.47,19.4,19.42,2965,19.47,19.47,19.4,19.42,2965,0.0,1.0
2023-09-20,19.2433,19.25,19.24,19.25,1323,19.2433,19.25,19.24,19.25,1323,0.0,1.0
2023-09-21,18.858,19.16,18.858,19.16,439,18.858,19.16,18.858,19.16,439,0.0,1.0
2023-09-22,18.8144,18.97,18.8144,18.97,1054,18.8144,18.97,18.8144,18.97,1054,0.0,1.0
2023-09-25,18.8888,18.8888,18.74,18.77,2175,18.8888,18.8888,18.74,18.77,2175,0.0,1.0
2023-09-26,18.6433,18.6433,18.6433,18.6433,95,18.6433,18.6433,18.6433,18.6433,95,0.0,1.0
2023-09-27,18.7161,18.7161,18.69,18.69,218,18.7161,18.7161,18.69,18.69,218,0.0,1.0
2023-09-28,18.8778,18.8778,18.7074,18.7074,716,18.8778,18.8778,18.7074,18.7074,716,0.0,1.0
2023-09-29,18.9021,18.9021,18.9021,18.9021,229,18.9021,18.9021,18.9021,18.9021,229,0.0,1.0
2023-10-02,18.853,18.853,18.8201,18.8201,254,18.853,18.853,18.8201,18.8201,254,0.0,1.0
2023-10-03,18.3345,18.3747,18.3345,18.3747,572,18.3345,18.3747,18.3345,18.3747,572,0.0,1.0
2023-10-04,18.5095,18.5095,18.5095,18.5095,141,18.5095,18.5095,18.5095,18.5095,141,0.0,1.0
2023-10-05,18.2437,18.2437,18.1417,18.1417,697,18.2437,18.2437,18.1417,18.1417,697,0.0,1.0
2023-10-06,18.5439,18.5439,18.5,18.5,336,18.5439,18.5439,18.5,18.5,336,0.0,1.0
2023-10-09,18.5826,18.5826,18.5826,18.5826,30,18.5826,18.5826,18.5826,18.5826,30,0.0,1.0
2023-10-10,18.8522,18.8522,18.8522,18.8522,54,18.8522,18.8522,18.8522,18.8522,54,0.0,1.0
2023-10-11,18.9536,18.9536,18.9536,18.9536,94,18.9536,18.9536,18.9536,18.9536,94,0.0,1.0
2023-10-12,18.6287,18.6367,18.62,18.6201,1749,18.6287,18.6367,18.62,18.6201,1749,0.0,1.0
2023-10-13,18.3838,18.3838,18.3,18.3,365,18.3838,18.3838,18.3,18.3,365,0.0,1.0
2023-10-16,18.8017,18.84,18.72,18.72,1394,18.8017,18.84,18.72,18.72,1394,0.0,1.0
2023-10-17,18.8874,18.9303,18.8874,18.9302,598,18.8874,18.9303,18.8874,18.9302,598,0.0,1.0
2023-10-18,18.4111,18.4111,18.4111,18.4111,162,18.4111,18.4111,18.4111,18.4111,162,0.0,1.0
2023-10-19,18.1476,18.3533,18.1476,18.3533,2884,18.1476,18.3533,18.1476,18.3533,2884,0.0,1.0
2023-10-20,17.7985,18.0101,17.7985,18.0101,23847,17.7985,18.0101,17.7985,18.0101,23847,0.0,1.0
2023-10-23,17.8079,17.96,17.59,17.6,7000,17.8079,17.96,17.59,17.6,7000,0.0,1.0
2023-10-24,18.0946,18.11,18.0347,18.0347,978,18.0946,18.11,18.0347,18.0347,978,0.0,1.0
2023-10-25,17.5233,17.87,17.5233,17.87,1075,17.5233,17.87,17.5233,17.87,1075,0.0,1.0
2023-10-26,17.2686,17.4,17.2,17.38,2412,17.2686,17.4,17.2,17.38,2412,0.0,1.0
2023-10-27,17.0155,17.0588,17.0155,17.0588,406,17.0155,17.0588,17.0155,17.0588,406,0.0,1.0
2023-10-30,17.1809,17.1809,17.0935,17.17,2257,17.1809,17.1809,17.0935,17.17,2257,0.0,1.0
2023-10-31,17.2757,17.2757,17.2,17.2001,1487,17.2757,17.2757,17.2,17.2001,1487,0.0,1.0
2023-11-01,17.3099,17.31,17.25,17.2501,1641,17.3099,17.31,17.25,17.2501,1641,0.0,1.0
2023-11-02,17.8725,17.8725,17.66,17.7913,3985,17.8725,17.8725,17.66,17.7913,3985,0.0,1.0
2023-11-03,18.1919,18.1919,18.17,18.1701,1062,18.1919,18.1919,18.17,18.1701,1062,0.0,1.0
2023-11-06,18.1338,18.1338,18.1338,18.1338,61,18.1338,18.1338,18.1338,18.1338,61,0.0,1.0
2023-11-07,18.2423,18.29,18.2423,18.29,878,18.2423,18.29,18.2423,18.29,878,0.0,1.0
2023-11-08,18.2561,18.2561,18.2561,18.2561,53,18.2561,18.2561,18.2561,18.2561,53,0.0,1.0
2023-11-09,17.9217,18.41,17.9217,18.41,3122,17.9217,18.41,17.9217,18.41,3122,0.0,1.0
2023-11-10,18.1983,18.1983,17.92,17.92,552,18.1983,18.1983,17.92,17.92,552,0.0,1.0
2023-11-13,18.2769,18.3,18.2095,18.2095,732,18.2769,18.3,18.2095,18.2095,732,0.0,1.0
2023-11-14,18.81,18.81,18.57,18.57,2161,18.81,18.81,18.57,18.57,2161,0.0,1.0
2023-11-15,19.0002,19.1,19.0,19.0,3218,19.0002,19.1,19.0,19.0,3218,0.0,1.0
2023-11-16,18.7916,18.7916,18.7916,18.7916,172,18.7916,18.7916,18.7916,18.7916,172,0.0,1.0
2023-11-17,18.8901,18.8901,18.86,18.86,540,18.8901,18.8901,18.86,18.86,540,0.0,1.0
2023-11-20,19.107,19.107,19.085,19.085,224,19.107,19.107,19.085,19.085,224,0.0,1.0
2023-11-21,18.9939,19.0858,18.9939,19.0,1759,18.9939,19.0858,18.9939,19.0,1759,0.0,1.0
2023-11-22,19.0998,19.1101,19.0998,19.11,521,19.0998,19.1101,19.0998,19.11,521,0.0,1.0
2023-11-24,19.1045,19.1045,19.1045,19.1045,40,19.1045,19.1045,19.1045,19.1045,40,0.0,1.0
2023-11-27,19.086,19.1131,19.086,19.1131,5771,19.086,19.1131,19.086,19.1131,5771,0.0,1.0
2023-11-28,19.0089,19.0089,18.96,19.0,1150,19.0089,19.0089,18.96,19.0,1150,0.0,1.0
2023-11-29,19.0113,19.0799,19.0113,19.0799,300,19.0113,19.0799,19.0113,19.0799,300,0.0,1.0
2023-11-30,19.0794,19.0794,18.96,18.96,668,19.0794,19.0794,18.96,18.96,668,0.0,1.0
2023-12-01,19.4148,19.4148,18.92,18.99,1907,19.4148,19.4148,18.92,18.99,1907,0.0,1.0
2023-12-04,19.2685,19.3202,19.23,19.29,2992,19.2685,19.3202,19.23,19.29,2992,0.0,1.0
2023-12-05,19.1238,19.2599,18.98,18.98,1180,19.1238,19.2599,18.98,18.98,1180,0.0,1.0
2023-12-06,19.0973,19.0973,19.0973,19.0973,71,19.0973,19.0973,19.0973,19.0973,71,0.0,1.0
2023-12-07,19.3958,19.3958,19.13,19.13,1405,19.3958,19.3958,19.13,19.13,1405,0.0,1.0
2023-12-08,19.4938,19.5162,19.37,19.48,537,19.4938,19.5162,19.37,19.48,537,0.0,1.0
2023-12-11,19.5824,19.61,19.4822,19.4822,1513,19.5824,19.61,19.4822,19.4822,1513,0.0,1.0
2023-12-12,19.5086,19.5086,19.39,19.39,186,19.5086,19.5086,19.39,19.39,186,0.0,1.0
2023-12-13,19.93,19.93,19.54,19.54,1179,19.93,19.93,19.54,19.54,1179,0.0,1.0
2023-12-14,20.2349,20.2349,20.16,20.21,3757,20.2349,20.2349,20.16,20.21,3757,0.0,1.0
2023-12-15,20.1807,20.23,20.11,20.1567,1654,20.1807,20.23,20.11,20.1567,1654,0.0,1.0
2023-12-18,20.2839,20.2901,20.28,20.29,1186,20.2839,20.2901,20.28,20.29,1186,0.0,1.0
2023-12-19,20.496,20.496,20.3,20.3,1608,20.496,20.496,20.3,20.3,1608,0.0,1.0
2023-12-20,19.98,20.17,19.98,20.16,1773,19.98,20.17,19.98,20.16,1773,0.0,1.0
2023-12-21,20.4004,20.4004,20.22,20.32,1150,20.4004,20.4004,20.22,20.32,1150,0.0,1.0
2023-12-22,20.3732,20.455,20.3732,20.4445,1855,20.3732,20.455,20.3732,20.4445,1855,0.0,1.0
2023-12-26,20.5579,20.5601,20.5579,20.56,1552,20.5579,20.5601,20.5579,20.56,1552,0.0,1.0
2023-12-27,20.614,20.62,20.5501,20.615,1651,20.614,20.62,20.5501,20.615,1651,0.0,1.0
2023-12-28,20.5933,20.7,20.5933,20.7,9341,20.5933,20.7,20.5933,20.7,9341,0.0,1.0
2023-12-29,20.4334,20.47,20.38,20.38,4519,20.4334,20.47,20.38,20.38,4519,0.0,1.0
2024-01-02,20.19,20.19,20.0801,20.16,2075,20.19,20.19,20.0801,20.16,2075,0.0,1.0
2024-01-03,19.9118,20.02,19.9118,19.95,831,19.9118,20.02,19.9118,19.95,831,0.0,1.0
2024-01-04,19.9001,19.9001,19.9001,19.9001,96,19.9001,19.9001,19.9001,19.9001,96,0.0,1.0
2024-01-05,19.9391,19.9391,19.87,19.875,813,19.9391,19.9391,19.87,19.875,813,0.0,1.0
2024-01-08,20.2846,20.2846,20.08,20.08,4154,20.2846,20.2846,20.08,20.08,4154,0.0,1.0
2024-01-09,20.2207,20.31,20.2,20.2238,6499,20.2207,20.31,20.2,20.2238,6499,0.0,1.0
2024-01-10,20.2649,20.2649,20.245,20.25,5287,20.2649,20.2649,20.245,20.25,5287,0.0,1.0
2024-01-11,20.2847,20.39,20.06,20.27,5860,20.2847,20.39,20.06,20.27,5860,0.0,1.0
2024-01-12,20.185,20.2271,20.185,20.2271,352,20.185,20.2271,20.185,20.2271,352,0.0,1.0
2024-01-16,20.1194,20.1194,20.05,20.05,178,20.1194,20.1194,20.05,20.05,178,0.0,1.0
2024-01-17,19.9398,19.9398,19.8099,19.8099,191,19.9398,19.9398,19.8099,19.8099,191,0.0,1.0
2024-01-18,20.0617,20.0617,19.9,19.9925,1914,20.0617,20.0617,19.9,19.9925,1914,0.0,1.0
2024-01-19,20.1237,20.1237,19.9499,19.975,2188,20.1237,20.1237,19.9499,19.975,2188,0.0,1.0
2024-01-22,20.2104,20.2104,20.2104,20.2104,142,20.2104,20.2104,20.2104,20.2104,142,0.0,1.0
2024-01-23,20.2559,20.2559,20.2559,20.2559,110,20.2559,20.2559,20.2559,20.2559,110,0.0,1.0
2024-01-24,20.2554,20.44,20.2554,20.3503,407,20.2554,20.44,20.2554,20.3503,407,0.0,1.0
2024-01-25,20.19,20.34,20.16,20.34,2852,20.19,20.34,20.16,20.34,2852,0.0,1.0
2024-01-26,20.2249,20.2701,20.1,20.1,5640,20.2249,20.2701,20.1,20.1,5640,0.0,1.0
2024-01-29,20.5568,20.5568,20.37,20.37,449,20.5568,20.5568,20.37,20.37,449,0.0,1.0
2024-01-30,20.4111,20.4111,20.4111,20.4111,165,20.4111,20.4111,20.4111,20.4111,165,0.0,1.0
2024-01-31,19.9573,20.11,19.9573,20.11,242,19.9573,20.11,19.9573,20.11,242,0.0,1.0
2024-02-01,20.1395,20.1395,20.06,20.06,1473,20.1395,20.1395,20.06,20.06,1473,0.0,1.0
2024-02-02,20.3,20.3,20.11,20.11,14414,20.3,20.3,20.11,20.11,14414,0.0,1.0
2024-02-05,20.3373,20.3373,20.16,20.27,6142,20.3373,20.3373,20.16,20.27,6142,0.0,1.0
2024-02-06,20.4745,20.5398,20.41,20.41,2600,20.4745,20.5398,20.41,20.41,2600,0.0,1.0
2024-02-07,20.9754,21.01,20.9754,21.01,451,20.9754,21.01,20.9754,21.01,451,0.0,1.0
2024-02-08,21.1522,21.1522,21.1,21.1,1313,21.1522,21.1522,21.1,21.1,1313,0.0,1.0
2024-02-09,21.48,21.48,21.28,21.28,997,21.48,21.48,21.28,21.28,997,0.0,1.0
2024-02-12,21.4274,21.6,21.4274,21.59,2291,21.4274,21.6,21.4274,21.59,2291,0.0,1.0
2024-02-13,21.0022,21.205,20.92,20.92,34869,21.0022,21.205,20.92,20.92,34869,0.0,1.0
2024-02-14,21.5125,21.5125,21.385,21.385,502,21.5125,21.5125,21.385,21.385,502,0.0,1.0
2024-02-15,21.7569,21.76,21.7569,21.76,162,21.7569,21.76,21.7569,21.76,162,0.0,1.0
2024-02-16,21.56,21.56,21.55,21.55,414,21.56,21.56,21.55,21.55,414,0.0,1.0
2024-02-20,21.1887,21.1887,21.1,21.16,1125,21.1887,21.1887,21.1,21.16,1125,0.0,1.0
2024-02-21,21.0127,21.0127,20.93,20.93,3423,21.0127,21.0127,20.93,20.93,3423,0.0,1.0
2024-02-22,21.5962,21.5962,21.4601,21.4601,476,21.5962,21.5962,21.4601,21.4601,476,0.0,1.0
2024-02-23,21.5261,21.5261,21.49,21.49,521,21.5261,21.5261,21.49,21.49,521,0.0,1.0
2024-02-26,21.6739,21.694,21.51,21.51,3749,21.6739,21.694,21.51,21.51,3749,0.0,1.0
2024-02-27,21.8691,21.8691,21.78,21.78,1866,21.8691,21.8691,21.78,21.78,1866,0.0,1.0
2024-02-28,21.8142,21.8146,21.8,21.8,2807,21.8142,21.8146,21.8,21.8,2807,0.0,1.0
2024-02-29,22.1622,22.1622,21.99,22.09,2868,22.1622,22.1622,21.99,22.09,2868,0.0,1.0
2024-03-01,22.4379,22.4379,22.4294,22.4294,523,22.4379,22.4379,22.4294,22.4294,523,0.0,1.0
2024-03-04,22.3627,22.46,22.31,22.46,1594,22.3627,22.46,22.31,22.46,1594,0.0,1.0
2024-03-05,22.06,22.15,21.99,22.08,7318,22.06,22.15,21.99,22.08,7318,0.0,1.0
2024-03-06,22.2004,22.2004,22.07,22.07,529,22.2004,22.2004,22.07,22.07,529,0.0,1.0
2024-03-07,22.4524,22.4524,22.415,22.415,387,22.4524,22.4524,22.415,22.415,387,0.0,1.0
2024-03-08,22.2776,22.73,22.2776,22.73,2552,22.2776,22.73,22.2776,22.73,2552,0.0,1.0
2024-03-11,22.108,22.155,22.08,22.08,1831,22.108,22.155,22.08,22.08,1831,0.0,1.0
2024-03-12,22.37,22.45,21.9991,22.15,2001,22.37,22.45,21.9991,22.15,2001,0.0,1.0
2024-03-13,22.35,22.4573,22.35,22.38,7314,22.35,22.4573,22.35,22.38,7314,0.0,1.0
2024-03-14,22.1684,22.22,22.1684,22.22,2154,22.1684,22.22,22.1684,22.22,2154,0.0,1.0
2024-03-15,22.06,22.1357,22.06,22.1357,1714,22.06,22.1357,22.06,22.1357,1714,0.0,1.0
2024-03-18,22.2359,22.2359,22.2359,22.2359,192,22.2359,22.2359,22.2359,22.2359,192,0.0,1.0
2024-03-19,22.4,22.4,22.0831,22.19,1657,22.4,22.4,22.0831,22.19,1657,0.0,1.0
2024-03-20,22.6722,22.6722,22.42,22.42,4301,22.6722,22.6722,22.42,22.42,4301,0.0,1.0
2024-03-21,22.9441,22.9441,22.9441,22.9441,130,22.9441,22.9441,22.9441,22.9441,130,0.0,1.0
2024-03-22,22.8789,22.8789,22.78,22.78,3446,22.8789,22.8789,22.78,22.78,3446,0.0,1.0
2024-03-25,22.9236,23.0128,22.84,22.87,5188,22.9236,23.0128,22.84,22.87,5188,0.0,1.0
2024-03-26,22.9046,23.0,22.9046,23.0,1846,22.9046,23.0,22.9046,23.0,1846,0.0,1.0
2024-03-27,22.8917,22.9,22.8,22.9,4906,22.8917,22.9,22.8,22.9,4906,0.0,1.0
2024-03-28,22.8868,22.8868,22.8868,22.8868,125,22.8868,22.8868,22.8868,22.8868,125,0.0,1.0
2024-04-01,22.9334,23.04,22.85,22.92,2334,22.9334,23.04,22.85,22.92,2334,0.0,1.0
2024-04-02,22.6804,22.6804,22.5001,22.5001,1562,22.6804,22.6804,22.5001,22.5001,1562,0.0,1.0
2024-04-03,22.6983,22.7468,22.68,22.7468,310,22.6983,22.7468,22.68,22.7468,310,0.0,1.0
2024-04-04,22.3474,22.79,22.3474,22.79,383,22.3474,22.79,22.3474,22.79,383,0.0,1.0
2024-04-05,22.6117,22.6117,22.495,22.495,589,22.6117,22.6117,22.495,22.495,589,0.0,1.0
2024-04-08,22.6145,22.6603,22.5603,22.61,3527,22.6145,22.6603,22.5603,22.61,3527,0.0,1.0
2024-04-09,22.6822,22.6822,22.48,22.48,381,22.6822,22.6822,22.48,22.48,381,0.0,1.0
2024-04-10,22.5398,22.5398,22.42,22.42,366,22.5398,22.5398,22.42,22.42,366,0.0,1.0
2024-04-11,22.6754,22.715,22.66,22.715,1788,22.6754,22.715,22.66,22.715,1788,0.0,1.0
2024-04-12,22.19,22.2224,22.12,22.2,2381,22.19,22.2224,22.12,22.2,2381,0.0,1.0
2024-04-15,21.7264,22.12,21.7264,22.12,1108,21.7264,22.12,21.7264,22.12,1108,0.0,1.0
2024-04-16,21.7836,21.7836,21.61,21.61,3400,21.7836,21.7836,21.61,21.61,3400,0.0,1.0
2024-04-17,21.6147,21.69,21.59,21.69,502,21.6147,21.69,21.59,21.69,502,0.0,1.0
2024-04-18,21.506,21.5251,21.48,21.48,760,21.506,21.5251,21.48,21.48,760,0.0,1.0
2024-04-19,21.1161,21.1161,20.99,21.01,2144,21.1161,21.1161,20.99,21.01,2144,0.0,1.0
2024-04-22,21.3086,21.3086,21.1101,21.1101,664,21.3086,21.3086,21.1101,21.1101,664,0.0,1.0
2024-04-23,21.6927,21.73,21.425,21.425,596,21.6927,21.73,21.425,21.425,596,0.0,1.0
2024-04-24,21.6505,21.9,21.64,21.9,1031,21.6505,21.9,21.64,21.9,1031,0.0,1.0
2024-04-25,21.6704,21.6922,21.44,21.4997,10032,21.6704,21.6922,21.44,21.4997,10032,0.0,1.0
2024-04-26,22.1751,22.1751,21.65,21.65,2033,22.1751,22.1751,21.65,21.65,2033,0.0,1.0
2024-04-29,22.2341,22.285,22.16,22.2,5389,22.2341,22.285,22.16,22.2,5389,0.0,1.0
2024-04-30,21.8365,22.05,21.8365,22.05,4129,21.8365,22.05,21.8365,22.05,4129,0.0,1.0
2024-05-01,21.883,21.883,21.8263,21.8263,21369,21.883,21.883,21.8263,21.8263,21369,0.0,1.0
2024-05-02,22.0319,22.0319,22.03,22.03,1892,22.0319,22.0319,22.03,22.03,1892,0.0,1.0
2024-05-03,22.2985,22.2985,22.2591,22.2591,743,22.2985,22.2985,22.2591,22.2591,743,0.0,1.0
2024-05-06,22.7036,22.7036,22.4,22.4,1122,22.7036,22.7036,22.4,22.4,1122,0.0,1.0
2024-05-07,22.6215,22.6215,22.6215,22.6215,1,22.6215,22.6215,22.6215,22.6215,1,0.0,1.0
2024-05-08,22.5097,22.5097,22.43,22.43,215,22.5097,22.5097,22.43,22.43,215,0.0,1.0
2024-05-09,22.5209,22.5209,22.485,22.5,665,22.5209,22.5209,22.485,22.5,665,0.0,1.0
2024-05-10,22.4259,22.4259,22.3866,22.3866,189,22.4259,22.4259,22.3866,22.3866,189,0.0,1.0
2024-05-13,22.4895,22.53,22.41,22.53,1704,22.4895,22.53,22.41,22.53,1704,0.0,1.0
2024-05-14,22.802,22.802,22.6762,22.6762,939,22.802,22.802,22.6762,22.6762,939,0.0,1.0
2024-05-15,23.0573,23.0573,22.85,22.9,2150,23.0573,23.0573,22.85,22.9,2150,0.0,1.0
2024-05-16,22.982,23.0585,22.34,22.34,1545,22.982,23.0585,22.34,22.34,1545,0.0,1.0
2024-05-17,23.0433,23.0433,23.0,23.0,154,23.0433,23.0433,23.0,23.0,154,0.0,1.0
2024-05-20,23.2179,23.2179,23.16,23.16,292,23.2179,23.2179,23.16,23.16,292,0.0,1.0
2024-05-21,23.23,23.2401,23.2099,23.21,901,23.23,23.2401,23.2099,23.21,901,0.0,1.0
2024-05-22,23.1107,23.2036,23.1107,23.2036,525,23.1107,23.2036,23.1107,23.2036,525,0.0,1.0
2024-05-23,22.91,23.14,22.91,23.14,1132,22.91,23.14,22.91,23.14,1132,0.0,1.0
2024-05-24,23.2047,23.2047,22.88,22.88,329,23.2047,23.2047,22.88,22.88,329,0.0,1.0
2024-05-28,23.23,23.23,23.23,23.23,1002,23.23,23.23,23.23,23.23,1002,0.0,1.0
2024-05-29,23.0462,23.0462,23.0462,23.0462,40,23.0462,23.0462,23.0462,23.0462,40,0.0,1.0
2024-05-30,22.7776,22.87,22.49,22.61,1444,22.7776,22.87,22.49,22.61,1444,0.0,1.0
2024-05-31,22.8942,22.8942,22.8942,22.8942,73,22.8942,22.8942,22.8942,22.8942,73,0.0,1.0
2024-06-03,22.9037,22.9037,22.88,22.88,369,22.9037,22.9037,22.88,22.88,369,0.0,1.0
2024-06-04,22.7838,22.7838,22.7838,22.7838,27,22.7838,22.7838,22.7838,22.7838,27,0.0,1.0
2024-06-05,23.2288,23.2288,22.79,22.79,423,23.2288,23.2288,22.79,22.79,423,0.0,1.0
2024-06-06,23.4236,23.4236,23.39,23.39,795,23.4236,23.4236,23.39,23.39,795,0.0,1.0
2024-06-07,23.3014,23.3901,23.3014,23.3901,152,23.3014,23.3901,23.3014,23.3901,152,0.0,1.0
2024-06-10,23.329,23.3495,23.329,23.34,923,23.329,23.3495,23.329,23.34,923,0.0,1.0
2024-06-11,23.2853,23.2853,23.11,23.11,2091,23.2853,23.2853,23.11,23.11,2091,0.0,1.0
2024-06-12,23.521,23.53,23.4663,23.53,754,23.521,23.53,23.4663,23.53,754,0.0,1.0
2024-06-13,23.4276,23.4276,23.2401,23.34,1241,23.4276,23.4276,23.2401,23.34,1241,0.0,1.0
2024-06-14,23.2422,23.2422,23.21,23.22,1826,23.2422,23.2422,23.21,23.22,1826,0.0,1.0
2024-06-17,23.3825,23.4101,23.3825,23.4101,325,23.3825,23.4101,23.3825,23.4101,325,0.0,1.0
2024-06-18,23.5236,23.5236,23.5,23.5,262,23.5236,23.5236,23.5,23.5,262,0.0,1.0
2024-06-20,23.3235,23.568,23.3235,23.568,3758,23.3235,23.568,23.3235,23.568,3758,0.0,1.0
2024-06-21,23.3654,23.3654,23.28,23.28,280,23.3654,23.3654,23.28,23.28,280,0.0,1.0
2024-06-24,23.2101,23.233,23.2101,23.233,434,23.2101,23.233,23.2101,23.233,434,0.0,1.0
2024-06-25,23.393,23.393,23.28,23.28,235,23.393,23.393,23.28,23.28,235,0.0,1.0
2024-06-26,23.567,23.567,23.567,23.567,525,23.567,23.567,23.567,23.567,525,0.0,1.0
2024-06-27,23.61,23.61,23.49,23.49,4923,23.61,23.61,23.49,23.49,4923,0.0,1.0
2024-06-28,23.46,23.75,23.46,23.75,483,23.46,23.75,23.46,23.75,483,0.0,1.0
2024-07-01,23.48,23.5182,23.4001,23.5182,928,23.48,23.5182,23.4001,23.5182,928,0.0,1.0
2024-07-02,23.6429,23.65,23.47,23.5198,2174,23.6429,23.65,23.47,23.5198,2174,0.0,1.0
2024-07-03,23.8756,23.8756,23.74,23.74,1694,23.8756,23.8756,23.74,23.74,1694,0.0,1.0
2024-07-05,23.9372,23.9372,23.925,23.925,541,23.9372,23.9372,23.925,23.925,541,0.0,1.0
2024-07-08,24.0548,24.0548,24.0,24.0,1373,24.0548,24.0548,24.0,24.0,1373,0.0,1.0
2024-07-09,24.098,24.17,24.098,24.1,1334,24.098,24.17,24.098,24.1,1334,0.0,1.0
2024-07-10,24.3637,24.3637,24.2,24.2,511,24.3637,24.3637,24.2,24.2,511,0.0,1.0
2024-07-11,24.17,24.19,24.14,24.19,2968,24.17,24.19,24.14,24.19,2968,0.0,1.0
2024-07-12,24.3707,24.54,24.3707,24.38,842,24.3707,24.54,24.3707,24.38,842,0.0,1.0
2024-07-15,24.3,24.4585,24.3,24.43,1003,24.3,24.4585,24.3,24.43,1003,0.0,1.0
2024-07-16,24.505,24.505,24.45,24.45,36579,24.505,24.505,24.45,24.45,36579,0.0,1.0
2024-07-17,23.8585,24.1,23.8585,24.1,18582,23.8585,24.1,23.8585,24.1,18582,0.0,1.0
2024-07-18,23.5095,23.9,23.5095,23.9,200,23.5095,23.9,23.5095,23.9,200,0.0,1.0
2024-07-19,23.3686,23.6,23.3686,23.6,20001,23.3686,23.6,23.3686,23.6,20001,0.0,1.0
2024-07-22,23.7285,23.7285,23.55,23.6045,3040,23.7285,23.7285,23.55,23.6045,3040,0.0,1.0
2024-07-23,23.7904,23.7904,23.7555,23.7555,430,23.7904,23.7904,23.7555,23.7555,430,0.0,1.0
2024-07-24,22.9598,23.3004,22.9598,23.3004,731,22.9598,23.3004,22.9598,23.3004,731,0.0,1.0
2024-07-25,22.7612,22.7612,22.7612,22.7612,51,22.7612,22.7612,22.7612,22.7612,51,0.0,1.0
2024-07-26,22.7873,22.7873,22.7873,22.7873,41,22.7873,22.7873,22.7873,22.7873,41,0.0,1.0
2024-07-29,22.801,22.915,22.801,22.915,454,22.801,22.915,22.801,22.915,454,0.0,1.0
2024-07-30,22.5753,22.5753,22.5753,22.5753,238,22.5753,22.5753,22.5753,22.5753,238,0.0,1.0
2024-07-31,23.0338,23.0338,23.0219,23.0219,1134,23.0338,23.0338,23.0219,23.0219,1134,0.0,1.0
2024-08-01,22.4133,22.4133,22.4133,22.4133,161,22.4133,22.4133,22.4133,22.4133,161,0.0,1.0
2024-08-02,21.64,21.865,21.54,21.74,2406,21.64,21.865,21.54,21.74,2406,0.0,1.0
2024-08-05,21.0044,21.2,21.0044,21.2,991,21.0044,21.2,21.0044,21.2,991,0.0,1.0
2024-08-06,21.2171,21.2171,21.06,21.06,1605,21.2171,21.2171,21.06,21.06,1605,0.0,1.0
2024-08-07,20.8683,21.36,20.8683,21.36,1032,20.8683,21.36,20.8683,21.36,1032,0.0,1.0
2024-08-08,21.5156,21.575,21.435,21.435,1078,21.5156,21.575,21.435,21.435,1078,0.0,1.0
2024-08-09,21.6184,21.6184,21.44,21.5,817,21.6184,21.6184,21.44,21.5,817,0.0,1.0
2024-08-12,21.667,21.667,21.55,21.55,102,21.667,21.667,21.55,21.55,102,0.0,1.0
2024-08-13,22.1764,22.1764,21.9399,21.94,2938,22.1764,22.1764,21.9399,21.94,2938,0.0,1.0
2024-08-14,22.2887,22.2887,22.24,22.25,893,22.2887,22.2887,22.24,22.25,893,0.0,1.0
2024-08-15,22.8318,22.8318,22.75,22.75,343,22.8318,22.8318,22.75,22.75,343,0.0,1.0
2024-08-16,22.9312,22.94,22.92,22.94,581,22.9312,22.94,22.92,22.94,581,0.0,1.0
2024-08-19,23.286,23.286,23.01,23.01,671,23.286,23.286,23.01,23.01,671,0.0,1.0
2024-08-20,23.24,23.41,23.21,23.37,472,23.24,23.41,23.21,23.37,472,0.0,1.0
2024-08-21,23.3618,23.3618,23.17,23.24,1042,23.3618,23.3618,23.17,23.24,1042,0.0,1.0
2024-08-22,22.9682,23.3001,22.9682,23.29,822,22.9682,23.3001,22.9682,23.29,822,0.0,1.0
2024-08-23,23.4026,23.4026,23.4026,23.4026,79,23.4026,23.4026,23.4026,23.4026,79,0.0,1.0
2024-08-26,23.2463,23.3451,23.2463,23.3001,1559,23.2463,23.3451,23.2463,23.3001,1559,0.0,1.0
2024-08-27,23.2732,23.3,23.159,23.159,759,23.2732,23.3,23.159,23.159,759,0.0,1.0
2024-08-28,23.0433,23.12,22.96,23.12,906,23.0433,23.12,22.96,23.12,906,0.0,1.0
2024-08-29,22.9793,22.9793,22.9793,22.9793,10,22.9793,22.9793,22.9793,22.9793,10,0.0,1.0
2024-08-30,23.1271,23.1271,23.1271,23.1271,88,23.1271,23.1271,23.1271,23.1271,88,0.0,1.0
2024-09-03,22.2344,22.2344,22.2344,22.2344,143,22.2344,22.2344,22.2344,22.2344,143,0.0,1.0
2024-09-04,22.3842,22.3842,22.1,22.1,125,22.3842,22.3842,22.1,22.1,125,0.0,1.0
2024-09-05,22.297,22.297,22.297,22.297,137,22.297,22.297,22.297,22.297,137,0.0,1.0
2024-09-06,21.7561,21.7561,21.7561,21.7561,13,21.7561,21.7561,21.7561,21.7561,13,0.0,1.0
2024-09-09,21.8428,21.96,21.78,21.96,1531,21.8428,21.96,21.78,21.96,1531,0.0,1.0
2024-09-10,21.9472,21.9472,21.701,21.79,661,21.9472,21.9472,21.701,21.79,661,0.0,1.0
2024-09-11,22.4173,22.4173,21.68,21.7599,2526,22.4173,22.4173,21.68,21.7599,2526,0.0,1.0
2024-09-12,22.547,22.57,22.48,22.48,8329,22.547,22.57,22.48,22.48,8329,0.0,1.0
2024-09-13,22.8118,22.84,22.8118,22.84,315,22.8118,22.84,22.8118,22.84,315,0.0,1.0
2024-09-16,22.7601,22.7601,22.7601,22.7601,177,22.7601,22.7601,22.7601,22.7601,177,0.0,1.0
2024-09-17,22.7652,22.9,22.76,22.9,456,22.7652,22.9,22.76,22.9,456,0.0,1.0
2024-09-18,22.49,22.49,22.49,22.49,758,22.49,22.49,22.49,22.49,758,0.0,1.0
2024-09-19,23.2025,23.2973,23.11,23.13,1714,23.2025,23.2973,23.11,23.13,1714,0.0,1.0
2024-09-20,23.1117,23.1117,23.1117,23.1117,47,23.1117,23.1117,23.1117,23.1117,47,0.0,1.0
2024-09-23,23.2749,23.2749,23.2749,23.2749,111,23.2749,23.2749,23.2749,23.2749,111,0.0,1.0
2024-09-24,23.507,23.507,23.4316,23.4316,259,23.507,23.507,23.4316,23.4316,259,0.0,1.0
2024-09-25,23.4944,23.54,23.4944,23.54,288,23.4944,23.54,23.4944,23.54,288,0.0,1.0
2024-09-26,23.6799,23.6799,23.6,23.6,853,23.6799,23.6799,23.6,23.6,853,0.0,1.0
2024-09-27,23.623,23.74,23.6001,23.735,735,23.623,23.74,23.6001,23.735,735,0.0,1.0
2024-09-30,23.6207,23.6207,23.6207,23.6207,13,23.6207,23.6207,23.6207,23.6207,13,0.0,1.0
2024-10-01,23.37,23.44,23.37,23.39,426,23.37,23.44,23.37,23.39,426,0.0,1.0
2024-10-02,23.4749,23.4749,23.39,23.39,1346,23.4749,23.4749,23.39,23.39,1346,0.0,1.0
2024-10-03,23.4634,23.4634,23.4634,23.4634,39,23.4634,23.4634,23.4634,23.4634,39,0.0,1.0
2024-10-04,23.7859,23.7859,23.7859,23.7859,124,23.7859,23.7859,23.7859,23.7859,124,0.0,1.0
2024-10-07,23.6106,23.6501,23.6106,23.65,1225,23.6106,23.6501,23.6106,23.65,1225,0.0,1.0
2024-10-08,23.9574,23.98,23.46,23.46,9687,23.9574,23.98,23.46,23.46,9687,0.0,1.0
2024-10-09,24.0431,24.0431,23.99,23.9999,1254,24.0431,24.0431,23.99,23.9999,1254,0.0,1.0
2024-10-10,24.1397,24.1397,24.1397,24.1397,30,24.1397,24.1397,24.1397,24.1397,30,0.0,1.0
2024-10-11,24.2903,24.35,24.29,24.2904,848,24.2903,24.35,24.29,24.2904,848,0.0,1.0
2024-10-14,24.3423,24.3423,24.3423,24.3423,227,24.3423,24.3423,24.3423,24.3423,227,0.0,1.0
2024-10-15,23.9624,23.9624,23.9624,23.9624,75,23.9624,23.9624,23.9624,23.9624,75,0.0,1.0
2024-10-16,24.1673,24.1673,24.1605,24.1605,408,24.1673,24.1673,24.1605,24.1605,408,0.0,1.0
2024-10-17,24.1105,24.1105,24.1105,24.1105,191,24.1105,24.1105,24.1105,24.1105,191,0.0,1.0
2024-10-18,24.2519,24.2519,23.96,24.09,969,24.2519,24.2519,23.96,24.09,969,0.0,1.0
2024-10-21,24.3262,24.3262,24.27,24.27,1941,24.3262,24.3262,24.27,24.27,1941,0.0,1.0
2024-10-22,24.3204,24.35,24.24,24.24,1102,24.3204,24.35,24.24,24.24,1102,0.0,1.0
2024-10-23,23.8754,23.9619,23.7258,23.9619,952,23.8754,23.9619,23.7258,23.9619,952,0.0,1.0
2024-10-24,24.1595,24.1595,23.82,23.82,337,24.1595,24.1595,23.82,23.82,337,0.0,1.0
2024-10-25,24.3439,24.3439,24.29,24.3236,240,24.3439,24.3439,24.29,24.3236,240,0.0,1.0
2024-10-28,24.4835,24.4835,24.46,24.46,3361,24.4835,24.4835,24.46,24.46,3361,0.0,1.0
2024-10-29,24.6316,24.6316,24.62,24.62,511,24.6316,24.6316,24.62,24.62,511,0.0,1.0
2024-10-30,24.3602,24.52,24.3602,24.52,827,24.3602,24.52,24.3602,24.52,827,0.0,1.0
2024-10-31,23.9801,23.9801,23.9801,23.9801,140,23.9801,23.9801,23.9801,23.9801,140,0.0,1.0
2024-11-01,24.09,24.09,24.09,24.09,26,24.09,24.09,24.09,24.09,26,0.0,1.0
2024-11-04,24.2089,24.2201,24.2089,24.22,427,24.2089,24.2201,24.2089,24.22,427,0.0,1.0
2024-11-05,24.41,24.4462,24.41,24.4462,960,24.41,24.4462,24.41,24.4462,960,0.0,1.0
2024-11-06,25.1998,25.1998,24.9,24.9,1068,25.1998,25.1998,24.9,24.9,1068,0.0,1.0
2024-11-07,25.6126,25.6126,25.25,25.25,1530,25.6126,25.6126,25.25,25.25,1530,0.0,1.0
2024-11-08,25.7293,25.7293,25.5,25.5,769,25.7293,25.7293,25.5,25.5,769,0.0,1.0
2024-11-11,25.8782,26.1,25.8782,25.94,6779,25.8782,26.1,25.8782,25.94,6779,0.0,1.0
2024-11-12,25.82,26.085,25.82,26.085,7834,25.82,26.085,25.82,26.085,7834,0.0,1.0
2024-11-13,25.8308,25.8308,25.8308,25.8308,232,25.8308,25.8308,25.8308,25.8308,232,0.0,1.0
2024-11-14,25.4962,25.7301,25.4962,25.73,833,25.4962,25.7301,25.4962,25.73,833,0.0,1.0
2024-11-15,25.0183,25.25,24.966,25.25,1021,25.0183,25.25,24.966,25.25,1021,0.0,1.0
2024-11-18,25.08,25.08,25.06,25.06,1363,25.08,25.08,25.06,25.06,1363,0.0,1.0
2024-11-19,25.4691,25.4691,25.2603,25.2603,265,25.4691,25.4691,25.2603,25.2603,265,0.0,1.0
2024-11-20,25.5718,25.5718,25.3216,25.3216,1654,25.5718,25.5718,25.3216,25.3216,1654,0.0,1.0
2024-11-21,25.8906,25.8906,25.7499,25.75,1585,25.8906,25.8906,25.7499,25.75,1585,0.0,1.0
2024-11-22,26.1644,26.1644,26.11,26.11,562,26.1644,26.1644,26.11,26.11,562,0.0,1.0
2024-11-25,26.157,26.3261,26.157,26.3261,302,26.157,26.3261,26.157,26.3261,302,0.0,1.0
2024-11-26,26.1396,26.29,26.1396,26.29,344,26.1396,26.29,26.1396,26.29,344,0.0,1.0
2024-11-27,25.9037,26.13,25.8,26.13,866,25.9037,26.13,25.8,26.13,866,0.0,1.0
2024-11-29,26.061,26.061,26.0,26.0,196,26.061,26.061,26.0,26.0,196,0.0,1.0
2024-12-02,26.2496,26.3,26.19,26.19,1655,26.2496,26.3,26.19,26.19,1655,0.0,1.0
2024-12-03,26.2289,26.2289,26.2289,26.2289,41,26.2289,26.2289,26.2289,26.2289,41,0.0,1.0
2024-12-04,26.6,26.6,26.35,26.35,2039,26.6,26.6,26.35,26.35,2039,0.0,1.0
2024-12-05,26.53,26.6,26.53,26.6,606,26.53,26.6,26.53,26.6,606,0.0,1.0
2024-12-06,26.6101,26.7,26.6101,26.7,2817,26.6101,26.7,26.6101,26.7,2817,0.0,1.0
2024-12-09,26.4803,26.71,26.45,26.71,12483,26.4803,26.71,26.45,26.71,12483,0.0,1.0
2024-12-10,26.3694,26.3694,26.3694,26.3694,4,26.3694,26.3694,26.3694,26.3694,4,0.0,1.0
2024-12-11,26.7832,26.7832,26.59,26.61,4367,26.7832,26.7832,26.59,26.61,4367,0.0,1.0
2024-12-12,26.642,26.75,26.642,26.68,2130,26.642,26.75,26.642,26.68,2130,0.0,1.0
2024-12-13,26.34,26.53,26.335,26.53,6667,26.34,26.53,26.335,26.53,6667,0.0,1.0
2024-12-16,26.6285,26.685,26.6,26.63,1301,26.6285,26.685,26.6,26.63,1301,0.0,1.0
2024-12-17,26.5908,26.63,26.57,26.63,588,26.5908,26.63,26.57,26.63,588,0.0,1.0
2024-12-18,25.58,26.54,25.58,26.54,732,25.58,26.54,25.58,26.54,732,0.0,1.0
2024-12-19,25.4347,25.4601,25.35,25.45,802,25.4347,25.4601,25.35,25.45,802,0.0,1.0
2024-12-20,25.6224,25.74,25.3538,25.3538,1644,25.6224,25.74,25.3538,25.3538,1644,0.0,1.0
2024-12-23,25.8795,25.8795,25.6399,25.64,756,25.8795,25.8795,25.6399,25.64,756,0.0,1.0
2024-12-24,26.1268,26.1268,26.0,26.01,2349,26.1268,26.1268,26.0,26.01,2349,0.0,1.0
2024-12-26,26.1378,26.1378,26.04,26.04,197,26.1378,26.1378,26.04,26.04,197,0.0,1.0
2024-12-27,25.7413,25.7413,25.73,25.73,125,25.7413,25.7413,25.73,25.73,125,0.0,1.0
2024-12-30,25.5225,25.6201,25.35,25.35,809,25.5225,25.6201,25.35,25.35,809,0.0,1.0
2024-12-31,25.3467,25.56,25.3467,25.56,610,25.3467,25.56,25.3467,25.56,610,0.0,1.0
2025-01-02,25.39,25.49,25.1901,25.375,1248,25.39,25.49,25.1901,25.375,1248,0.0,1.0
2025-01-03,25.9758,25.9758,25.854,25.854,357,25.9758,25.9758,25.854,25.854,357,0.0,1.0
2025-01-06,26.3102,26.3102,26.29,26.31,1275,26.3102,26.3102,26.29,26.31,1275,0.0,1.0
2025-01-07,25.9753,26.18,25.9753,26.18,122,25.9753,26.18,25.9753,26.18,122,0.0,1.0
2025-01-08,25.9447,25.9447,25.73,25.73,643,25.9447,25.9447,25.73,25.73,643,0.0,1.0
2025-01-10,25.5852,25.5852,25.48,25.48,660,25.5852,25.5852,25.48,25.48,660,0.0,1.0
2025-01-13,25.4524,25.4524,25.4524,25.4524,7,25.4524,25.4524,25.4524,25.4524,7,0.0,1.0
2025-01-14,25.4134,25.59,25.4134,25.59,119,25.4134,25.59,25.4134,25.59,119,0.0,1.0
2025-01-15,25.9562,26.0,25.91,25.91,598,25.9562,26.0,25.91,25.91,598,0.0,1.0
2025-01-16,25.9701,26.13,25.9,25.9,572,25.9701,26.13,25.9,25.9,572,0.0,1.0
2025-01-17,26.1504,26.23,26.15,26.23,937,26.1504,26.23,26.15,26.23,937,0.0,1.0
2025-01-21,26.492,26.492,26.42,26.42,174,26.492,26.492,26.42,26.42,174,0.0,1.0
2025-01-22,26.6095,26.65,26.59,26.63,5447,26.6095,26.65,26.59,26.63,5447,0.0,1.0
2025-01-23,26.53,26.8,26.53,26.75,2023857,26.53,26.8,26.53,26.75,2023857,0.0,1.0
2025-01-24,26.775,26.87,26.75,26.82,96615,26.775,26.87,26.75,26.82,96615,0.0,1.0
2025-01-27,26.5699,26.5699,26.4008,26.4792,8385,26.5699,26.5699,26.4008,26.4792,8385,0.0,1.0
2025-01-28,26.74,26.8,26.59,26.59,22104,26.74,26.8,26.59,26.59,22104,0.0,1.0
2025-01-29,26.44,26.7728,26.44,26.75,3890,26.44,26.7728,26.44,26.75,3890,0.0,1.0
2025-01-30,26.9401,27.05,26.72,26.72,10397,26.9401,27.05,26.72,26.72,10397,0.0,1.0
2025-01-31,26.8131,27.12,26.78,27.03,9553,26.8131,27.12,26.78,27.03,9553,0.0,1.0
2025-02-03,26.55,26.6601,26.31,26.31,15228,26.55,26.6601,26.31,26.31,15228,0.0,1.0
2025-02-04,26.7318,26.76,26.66,26.66,5899,26.7318,26.76,26.66,26.66,5899,0.0,1.0
2025-02-05,26.93,26.93,26.72,26.72,9381,26.93,26.93,26.72,26.72,9381,0.0,1.0
2025-02-06,27.0,27.05,27.0,27.0204,2751,27.0,27.05,27.0,27.0204,2751,0.0,1.0
2025-02-07,26.78,26.915,26.7101,26.915,17430,26.78,26.915,26.7101,26.915,17430,0.0,1.0
2025-02-10,26.83,26.88,26.82,26.82,6095,26.83,26.88,26.82,26.82,6095,0.0,1.0
2025-02-11,26.84,26.88,26.78,26.8,7938,26.84,26.88,26.78,26.8,7938,0.0,1.0
2025-02-12,26.82,26.82,26.61,26.61,79271,26.82,26.82,26.61,26.61,79271,0.0,1.0
2025-02-13,27.02,27.0548,26.88,26.89,2440,27.02,27.0548,26.88,26.89,2440,0.0,1.0
2025-02-14,27.1237,27.19,27.07,27.19,2132,27.1237,27.19,27.07,27.19,2132,0.0,1.0
2025-02-18,27.25,27.25,27.14,27.21,9087,27.25,27.25,27.14,27.21,9087,0.0,1.0
2025-02-19,27.16,27.18,27.16,27.16,4053,27.16,27.18,27.16,27.16,4053,0.0,1.0
2025-02-20,26.9966,26.9966,26.95,26.95,3422,26.9966,26.9966,26.95,26.95,3422,0.0,1.0
2025-02-21,26.42,26.945,26.4102,26.945,13337,26.42,26.945,26.4102,26.945,13337,0.0,1.0
2025-02-24,26.3,26.4199,26.3,26.39,7970,26.3,26.4199,26.3,26.39,7970,0.0,1.0
2025-02-25,26.2588,26.3,26.09,26.09,6734,26.2588,26.3,26.09,26.09,6734,0.0,1.0
2025-02-26,26.3271,26.5,26.31,26.42,6835,26.3271,26.5,26.31,26.42,6835,0.0,1.0
2025-02-27,26.0367,26.26,26.0367,26.26,5477,26.0367,26.26,26.0367,26.26,5477,0.0,1.0
2025-02-28,26.39,26.39,26.09,26.09,8700,26.39,26.39,26.09,26.09,8700,0.0,1.0
2025-03-03,26.0206,26.585,25.8692,26.29,6419,26.0206,26.585,25.8692,26.29,6419,0.0,1.0
2025-03-04,25.65,26.1,25.57,25.6666,9123,25.65,26.1,25.57,25.6666,9123,0.0,1.0
2025-03-05,26.06,26.11,25.8,25.8,11218,26.06,26.11,25.8,25.8,11218,0.0,1.0
2025-03-06,25.62,25.87,25.59,25.87,10653,25.62,25.87,25.59,25.87,10653,0.0,1.0
2025-03-07,25.6724,25.6724,25.33,25.63,13831,25.6724,25.6724,25.33,25.63,13831,0.0,1.0
2025-03-10,24.97,25.2,24.86,25.17,29096,24.97,25.2,24.86,25.17,29096,0.0,1.0
2025-03-11,24.85,25.0413,24.68,24.8,29708,24.85,25.0413,24.68,24.8,29708,0.0,1.0
2025-03-12,25.07,25.11,24.8901,24.99,23283,25.07,25.11,24.8901,24.99,23283,0.0,1.0
2025-03-13,24.66,24.93,24.66,24.86,118782,24.66,24.93,24.66,24.86,118782,0.0,1.0
2025-03-14,25.205,25.205,24.96,24.96,35255,25.205,25.205,24.96,24.96,35255,0.0,1.0
2025-03-17,25.4659,25.5316,25.4659,25.5316,4976,25.4659,25.5316,25.4659,25.5316,4976,0.0,1.0
2025-03-18,25.2,25.35,25.2,25.32,33552,25.2,25.35,25.2,25.32,33552,0.0,1.0
2025-03-19,25.5696,25.665,25.4,25.45,5761,25.5696,25.665,25.4,25.45,5761,0.0,1.0
2025-03-20,25.4917,25.68,25.46,25.58,10630,25.4917,25.68,25.46,25.58,10630,0.0,1.0
2025-03-21,25.3908,25.58,25.2455,25.3087,43680,25.3908,25.58,25.2455,25.3087,43680,0.0,1.0
2025-03-24,25.81,25.81,25.7,25.73,9944,25.81,25.81,25.7,25.73,9944,0.0,1.0
2025-03-25,25.7758,25.81,25.7,25.79,13328,25.7758,25.81,25.7,25.79,13328,0.0,1.0
2025-03-26,25.47,25.69,25.42,25.69,19504,25.47,25.69,25.42,25.69,19504,0.0,1.0
2025-03-27,25.42,25.58,25.42,25.44,16198,25.42,25.58,25.42,25.44,16198,0.0,1.0
2025-03-28,24.96,25.0705,24.9055,25.03,9854,24.96,25.0705,24.9055,25.03,9854,0.0,1.0
2025-03-31,24.89,24.98,24.56,24.58,29411,24.89,24.98,24.56,24.58,29411,0.0,1.0
2025-04-01,24.91,25.0045,24.75,24.75,8128,24.91,25.0045,24.75,24.75,8128,0.0,1.0
2025-04-02,25.18,25.21,25.01,25.01,18720,25.18,25.21,25.01,25.01,18720,0.0,1.0
2025-04-03,23.91,24.185,23.9,24.03,8721,23.91,24.185,23.9,24.03,8721,0.0,1.0
2025-04-04,22.5588,23.07,22.5588,23.07,16839,22.5588,23.07,22.5588,23.07,16839,0.0,1.0
2025-04-07,22.3728,23.11,21.86,21.86,31571,22.3728,23.11,21.86,21.86,31571,0.0,1.0
2025-04-08,22.1,23.23,21.87,23.23,48172,22.1,23.23,21.87,23.23,48172,0.0,1.0
2025-04-09,23.97,23.97,21.9,21.9,43724,23.97,23.97,21.9,21.9,43724,0.0,1.0
2025-04-10,23.23,23.47,22.72,23.47,42611,23.23,23.47,22.72,23.47,42611,0.0,1.0
2025-04-11,23.65,23.67,23.07,23.24,32469,23.65,23.67,23.07,23.24,32469,0.0,1.0
2025-04-14,23.9,24.02,23.68,24.02,19502,23.9,24.02,23.68,24.02,19502,0.0,1.0
2025-04-15,23.81,23.96,23.81,23.96,37619,23.81,23.96,23.81,23.96,37619,0.0,1.0
2025-04-16,23.47,23.66,23.29,23.64,34132,23.47,23.66,23.29,23.64,34132,0.0,1.0
2025-04-17,23.66,23.76,23.63,23.76,12778,23.66,23.76,23.63,23.76,12778,0.0,1.0
2025-04-21,23.17,23.2587,23.05,23.2587,20062,23.17,23.2587,23.05,23.2587,20062,0.0,1.0
2025-04-22,23.7585,23.77,23.568,23.77,7264,23.7585,23.77,23.568,23.77,7264,0.0,1.0
2025-04-23,24.07,24.37,23.985,24.19,14130,24.07,24.37,23.985,24.19,14130,0.0,1.0
2025-04-24,24.55,24.55,24.18,24.18,16492,24.55,24.55,24.18,24.18,16492,0.0,1.0
2025-04-25,24.59,24.6125,24.39,24.45,55921,24.59,24.6125,24.39,24.45,55921,0.0,1.0
2025-04-28,24.68,24.71,24.45,24.706,3220,24.68,24.71,24.45,24.706,3220,0.0,1.0
2025-04-29,24.7911,24.8012,24.67,24.67,23130,24.7911,24.8012,24.67,24.67,23130,0.0,1.0
2025-04-30,24.82,24.82,24.3,24.55,33437,24.82,24.82,24.3,24.55,33437,0.0,1.0
2025-05-01,24.87,25.09,24.82,24.98,17191,24.87,25.09,24.82,24.98,17191,0.0,1.0
2025-05-02,25.2577,25.2956,25.16,25.165,2367,25.2577,25.2956,25.16,25.165,2367,0.0,1.0
2025-05-05,25.15,25.28,25.15,25.1682,8998,25.15,25.28,25.15,25.1682,8998,0.0,1.0
2025-05-06,24.9714,25.03,24.93,25.01,11017,24.9714,25.03,24.93,25.01,11017,0.0,1.0
2025-05-07,25.0345,25.05,24.89,25.05,16024,25.0345,25.05,24.89,25.05,16024,0.0,1.0
2025-05-08,25.21,25.36,25.21,25.26,12048,25.21,25.36,25.21,25.26,12048,0.0,1.0
2025-05-09,25.17,25.28,25.14,25.28,10908,25.17,25.28,25.14,25.28,10908,0.0,1.0
2025-05-12,25.88,25.9,25.72,25.79,6050,25.88,25.9,25.72,25.79,6050,0.0,1.0
2025-05-13,26.11,26.18,25.9438,25.9438,11420,26.11,26.18,25.9438,25.9438,11420,0.0,1.0
2025-05-14,26.01,26.0501,25.95,26.05,37269,26.01,26.0501,25.95,26.05,37269,0.0,1.0
2025-05-15,26.1921,26.2,26.14,26.19,4559,26.1921,26.2,26.14,26.19,4559,0.0,1.0
2025-05-16,26.4255,26.4399,26.27,26.27,5864,26.4255,26.4399,26.27,26.27,5864,0.0,1.0
2025-05-19,26.4646,26.469,26.34,26.34,8376,26.4646,26.469,26.34,26.34,8376,0.0,1.0
2025-05-20,26.41,26.45,26.405,26.45,3147,26.41,26.45,26.405,26.45,3147,0.0,1.0
2025-05-21,26.04,26.43,26.03,26.37,11649,26.04,26.43,26.03,26.37,11649,0.0,1.0
2025-05-22,26.0917,26.194,26.09,26.09,1639,26.0917,26.194,26.09,26.09,1639,0.0,1.0
2025-05-23,26.03,26.09,25.85,25.85,12264,26.03,26.09,25.85,25.85,12264,0.0,1.0
2025-05-27,26.49,26.5,26.37,26.395,10918,26.49,26.5,26.37,26.395,10918,0.0,1.0
2025-05-28,26.2733,26.4428,26.2733,26.4428,6486,26.2733,26.4428,26.2733,26.4428,6486,0.0,1.0
2025-05-29,26.36,26.37,26.25,26.37,16156,26.36,26.37,26.25,26.37,16156,0.0,1.0
2025-05-30,26.3511,26.38,26.14,26.22,12664,26.3511,26.38,26.14,26.22,12664,0.0,1.0
2025-06-02,26.4306,26.47,26.4306,26.45,3384,26.4306,26.47,26.4306,26.45,3384,0.0,1.0
2025-06-03,26.6276,26.67,26.44,26.44,2523,26.6276,26.67,26.44,26.44,2523,0.0,1.0
2025-06-04,26.7545,26.7881,26.7545,26.77,1298,26.7545,26.7881,26.7545,26.77,1298,0.0,1.0
2025-06-05,26.74,26.8712,26.7307,26.735,6602,26.74,26.8712,26.7307,26.735,6602,0.0,1.0
2025-06-06,26.992,27.01,26.95,26.95,8889,26.992,27.01,26.95,26.95,8889,0.0,1.0
2025-06-09,26.9937,27.06,26.98,26.98,12793,26.9937,27.06,26.98,26.98,12793,0.0,1.0
2025-06-10,27.011,27.02,26.9137,26.95,12175,27.011,27.02,26.9137,26.95,12175,0.0,1.0
2025-06-11,26.93,27.07,26.886,27.04,2248,26.93,27.07,26.886,27.04,2248,0.0,1.0
2025-06-12,27.03,27.03,26.92,26.9632,4107,27.03,27.03,26.92,26.9632,4107,0.0,1.0
2025-06-13,26.57,26.8,26.57,26.8,9301,26.57,26.8,26.57,26.8,9301,0.0,1.0
2025-06-16,26.931,26.95,26.86,26.87,4591,26.931,26.95,26.86,26.87,4591,0.0,1.0
2025-06-17,26.7237,26.83,26.7237,26.83,3976,26.7237,26.83,26.7237,26.83,3976,0.0,1.0
2025-06-18,26.731,26.85,26.731,26.79,9995,26.731,26.85,26.731,26.79,9995,0.0,1.0
2025-06-20,26.6355,26.6355,26.6025,26.6025,1078,26.6355,26.6355,26.6025,26.6025,1078,0.0,1.0
2025-06-23,26.85,26.85,26.49,26.69,8399,26.85,26.85,26.49,26.69,8399,0.0,1.0
2025-06-24,27.22,27.2277,27.05,27.05,14792,27.22,27.2277,27.05,27.05,14792,0.0,1.0
2025-06-25,27.2051,27.23,27.17,27.17,1959,27.2051,27.23,27.17,27.17,1959,0.0,1.0
2025-06-26,27.39,27.43,27.39,27.395,246010,27.39,27.43,27.39,27.395,246010,0.0,1.0
2025-06-27,27.6,27.6,27.46,27.46,5193,27.6,27.6,27.46,27.46,5193,0.0,1.0
2025-06-30,27.77,27.77,27.67,27.67,3042,27.77,27.77,27.67,27.67,3042,0.0,1.0
2025-07-01,27.73,27.74,27.7,27.7268,1846,27.73,27.74,27.7,27.7268,1846,0.0,1.0
2025-07-02,27.86,27.86,27.69,27.69,23200,27.86,27.86,27.69,27.69,23200,0.0,1.0
2025-07-03,28.0289,28.06,27.99,27.99,1334,28.0289,28.06,27.99,27.99,1334,0.0,1.0
2025-07-07,27.89,28.01,27.78,27.99,9950,27.89,28.01,27.78,27.99,9950,0.0,1.0
2025-07-08,27.875,27.9,27.875,27.9,6246,27.875,27.9,27.875,27.9,6246,0.0,1.0
2025-07-09,28.0549,28.0549,28.01,28.03,8577,28.0549,28.0549,28.01,28.03,8577,0.0,1.0
2025-07-10,28.0737,28.09,28.02,28.02,6240,28.0737,28.09,28.02,28.02,6240,0.0,1.0
2025-07-11,27.864,27.96,27.84,27.88,5204,27.864,27.96,27.84,27.88,5204,0.0,1.0
2025-07-14,27.9252,27.97,27.84,27.84,2090,27.9252,27.97,27.84,27.84,2090,0.0,1.0
2025-07-15,27.7684,27.9488,27.7684,27.9488,3388,27.7684,27.9488,27.7684,27.9488,3388,0.0,1.0
2025-07-16,27.8544,27.87,27.6,27.76,12164,27.8544,27.87,27.6,27.76,12164,0.0,1.0
2025-07-17,28.0764,28.08,27.8,27.8,2946,28.0764,28.08,27.8,27.8,2946,0.0,1.0
2025-07-18,28.0614,28.091,28.02,28.091,5402,28.0614,28.091,28.02,28.091,5402,0.0,1.0
2025-07-21,28.16,28.26,28.14,28.15,10933,28.16,28.26,28.14,28.15,10933,0.0,1.0
2025-07-22,28.2447,28.268,28.08,28.08,7912,28.2447,28.268,28.08,28.08,7912,0.0,1.0
2025-07-23,28.5468,28.56,28.38,28.38,7220,28.5468,28.56,28.38,28.38,7220,0.0,1.0
2025-07-24,28.51,28.63,28.51,28.63,8535,28.51,28.63,28.51,28.63,8535,0.0,1.0
2025-07-25,28.6445,28.68,28.63,28.6696,20416,28.6445,28.68,28.63,28.6696,20416,0.0,1.0
2025-07-28,28.5,28.59,28.471,28.59,17181,28.5,28.59,28.471,28.59,17181,0.0,1.0
2025-07-29,28.431,28.59,28.41,28.59,12878,28.431,28.59,28.41,28.59,12878,0.0,1.0
2025-07-30,28.31,28.49,28.25,28.4185,252047,28.31,28.49,28.25,28.4185,252047,0.0,1.0
2025-07-31,28.3,28.45,28.26,28.45,25775,28.3,28.45,28.26,28.45,25775,0.0,1.0
2025-08-01,27.8752,27.91,27.77,27.77,23941,27.8752,27.91,27.77,27.77,23941,0.0,1.0
2025-08-04,28.3221,28.3499,28.16,28.16,13693,28.3221,28.3499,28.16,28.16,13693,0.0,1.0
2025-08-05,28.1872,28.34,28.18,28.34,10297,28.1872,28.34,28.18,28.34,10297,0.0,1.0
2025-08-06,28.37,28.41,28.28,28.28,18863,28.37,28.41,28.28,28.28,18863,0.0,1.0
2025-08-07,28.3684,28.37,28.2601,28.37,15879,28.3684,28.37,28.2601,28.37,15879,0.0,1.0
2025-08-08,28.5062,28.55,28.45,28.47,14047,28.5062,28.55,28.45,28.47,14047,0.0,1.0
2025-08-11,28.36,28.48,28.36,28.48,14949,28.36,28.48,28.36,28.48,14949,0.0,1.0
2025-08-12,28.78,28.78,28.48,28.48,13817,28.78,28.78,28.48,28.48,13817,0.0,1.0
2025-08-13,28.87,28.93,28.83,28.86,8620,28.87,28.93,28.83,28.86,8620,0.0,1.0
2025-08-14,28.89,28.93,28.76,28.82,7736,28.89,28.93,28.76,28.82,7736,0.0,1.0
2025-08-15,28.8538,28.92,28.82,28.92,7148,28.8538,28.92,28.82,28.92,7148,0.0,1.0
2025-08-18,28.9036,28.92,28.87,28.89,4723,28.9036,28.92,28.87,28.89,4723,0.0,1.0
2025-08-19,28.75,28.7995,28.75,28.76,34937,28.75,28.7995,28.75,28.76,34937,0.0,1.0
2025-08-20,28.7344,28.77,28.54,28.58,13157,28.7344,28.77,28.54,28.58,13157,0.0,1.0
2025-08-21,28.6065,28.7,28.6,28.62,20999,28.6065,28.7,28.6,28.62,20999,0.0,1.0
2025-08-22,29.14,29.2296,29.13,29.16,15946,29.14,29.2296,29.13,29.16,15946,0.0,1.0
2025-08-25,29.0927,29.18,29.0801,29.18,11699,29.0927,29.18,29.0801,29.18,11699,0.0,1.0
2025-08-26,29.11,29.11,29.07,29.0818,12127,29.11,29.11,29.07,29.0818,12127,0.0,1.0
2025-08-27,29.1735,29.23,29.1576,29.23,4361,29.1735,29.23,29.1576,29.23,4361,0.0,1.0
2025-08-28,29.3055,29.33,29.23,29.235,10616,29.3055,29.33,29.23,29.235,10616,0.0,1.0
2025-08-29,29.1178,29.15,29.08,29.12,14979,29.1178,29.15,29.08,29.12,14979,0.0,1.0
2025-09-02,28.955,28.96,28.74,28.89,7770,28.955,28.96,28.74,28.89,7770,0.0,1.0
2025-09-03,29.06,29.06,28.8888,29.0,9497,29.06,29.06,28.8888,29.0,9497,0.0,1.0
2025-09-04,29.26,29.3,29.07,29.07,13200,29.26,29.3,29.07,29.07,13200,0.0,1.0
2025-09-05,29.23,29.39,29.11,29.39,10284,29.23,29.39,29.11,29.39,10284,0.0,1.0
2025-09-08,29.3297,29.35,29.25,29.29,13094,29.3297,29.35,29.25,29.29,13094,0.0,1.0
2025-09-09,29.3601,29.3601,29.28,29.28,11754,29.3601,29.3601,29.28,29.28,11754,0.0,1.0
2025-09-10,29.2379,29.37,29.1651,29.37,23767,29.2379,29.37,29.1651,29.37,23767,0.0,1.0
2025-09-11,29.5978,29.61,29.52,29.52,16110,29.5978,29.61,29.52,29.52,16110,0.0,1.0
2025-09-12,29.4685,29.56,29.45,29.56,18409,29.4685,29.56,29.45,29.56,18409,0.0,1.0
2025-09-15,29.5384,29.58,29.49,29.55,6220,29.5384,29.58,29.49,29.55,6220,0.0,1.0
2025-09-16,29.5789,29.5976,29.47,29.51,8263,29.5789,29.5976,29.47,29.51,8263,0.0,1.0
2025-09-17,29.6276,29.78,29.55,29.71,7769,29.6276,29.78,29.55,29.71,7769,0.0,1.0
2025-09-18,29.9007,29.94,29.87,29.9,12752,29.9007,29.94,29.87,29.9,12752,0.0,1.0
2025-09-19,29.9081,29.94,29.81,29.89,14592,29.9081,29.94,29.81,29.89,14592,0.0,1.0
2025-09-22,30.06,30.08,29.865,29.865,15943,30.06,30.08,29.865,29.865,15943,0.0,1.0
2025-09-23,29.857,30.07,29.8316,30.07,12517,29.857,30.07,29.8316,30.07,12517,0.0,1.0
2025-09-24,29.7326,29.94,29.7272,29.94,88753,29.7326,29.94,29.7272,29.94,88753,0.0,1.0
2025-09-25,29.69,29.69,29.53,29.57,120549,29.69,29.69,29.53,29.57,120549,0.0,1.0
2025-09-26,29.844,29.85,29.7866,29.79,20929,29.844,29.85,29.7866,29.79,20929,0.0,1.0
2025-09-29,29.914,29.93,29.84,29.92,4726,29.914,29.93,29.84,29.92,4726,0.0,1.0
2025-09-30,29.8645,29.8801,29.71,29.8801,18428,29.8645,29.8801,29.71,29.8801,18428,0.0,1.0
2025-10-01,29.9257,29.96,29.8501,29.8501,9979,29.9257,29.96,29.8501,29.8501,9979,0.0,1.0
2025-10-02,29.996,30.03,29.96,30.0,6663,29.996,30.03,29.96,30.0,6663,0.0,1.0
2025-10-03,29.99,30.19,29.99,30.1007,22543,29.99,30.19,29.99,30.1007,22543,0.0,1.0
2025-10-06,30.07,30.18,30.0645,30.11,5896,30.07,30.18,30.0645,30.11,5896,0.0,1.0
2025-10-07,29.8777,29.91,29.77,29.8457,37857,29.8777,29.91,29.77,29.8457,37857,0.0,1.0
2025-10-08,30.1,30.18,30.0401,30.0842,77344,30.1,30.18,30.0401,30.0842,77344,0.0,1.0
2025-10-09,29.9815,30.02,29.9,30.01,9823,29.9815,30.02,29.9,30.01,9823,0.0,1.0
2025-10-10,29.12,29.933298,29.12,29.93,12725,29.12,29.933298,29.12,29.93,12725,0.0,1.0
2025-10-13,29.629,29.72,29.43,29.43,8024,29.629,29.72,29.43,29.43,8024,0.0,1.0
2025-10-14,29.6534,29.84,29.3,29.3,10692,29.6534,29.84,29.3,29.3,10692,0.0,1.0
2025-10-15,29.7132,29.85,29.69,29.85,20123,29.7132,29.85,29.69,29.85,20123,0.0,1.0
2025-10-16,29.612,29.85,29.47,29.85,16885,29.612,29.85,29.47,29.85,16885,0.0,1.0
2025-10-17,29.6926,29.71,29.55,29.55,3974,29.6926,29.71,29.55,29.55,3974,0.0,1.0
2025-10-20,30.01,30.11,29.83,29.86,6782,30.01,30.11,29.83,29.86,6782,0.0,1.0
2025-10-21,30.04,30.15,29.98,29.98,9439,30.04,30.15,29.98,29.98,9439,0.0,1.0
2025-10-22,29.78,30.0,29.66,30.0,28595,29.78,30.0,29.66,30.0,28595,0.0,1.0
2025-10-23,29.986,30.06,29.86,29.86,12836,29.986,30.06,29.86,29.86,12836,0.0,1.0
2025-10-24,30.1508,30.23,30.08,30.08,30672,30.1508,30.23,30.08,30.08,30672,0.0,1.0
2025-10-27,30.41,30.48,30.25,30.25,38463,30.41,30.48,30.25,30.25,38463,0.0,1.0
2025-10-28,30.367,30.46,30.36,30.4,21903,30.367,30.46,30.36,30.4,21903,0.0,1.0
2025-10-29,30.25,30.4677,30.12,30.4677,17694,30.25,30.4677,30.12,30.4677,17694,0.0,1.0
2025-10-30,30.19,30.36,30.11,30.31,20143,30.19,30.36,30.11,30.31,20143,0.0,1.0
2025-10-31,30.26,30.35,30.16,30.32,64140,30.26,30.35,30.16,30.32,64140,0.0,1.0
2025-11-03,30.23,30.3,30.12,30.12,19207,30.23,30.3,30.12,30.12,19207,0.0,1.0
2025-11-04,29.95,30.02,29.95,30.011,7109,29.95,30.02,29.95,30.011,7109,0.0,1.0
2025-11-05,29.97,30.09,29.97,30.0804,24807,29.97,30.09,29.97,30.0804,24807,0.0,1.0
2025-11-06,29.81,29.97,29.8,29.83,161754,29.81,29.97,29.8,29.83,161754,0.0,1.0
2025-11-07,29.84,29.85,29.61,29.61,21000,29.84,29.85,29.61,29.61,21000,0.0,1.0
2025-11-10,30.16,30.23,30.16,30.215,10159,30.16,30.23,30.16,30.215,10159,0.0,1.0
2025-11-11,30.374,30.38,30.2,30.2,23974,30.374,30.38,30.2,30.2,23974,0.0,1.0
2025-11-12,30.356,30.4299,30.35,30.4008,20035,30.356,30.4299,30.35,30.4008,20035,0.0,1.0
2025-11-13,29.94,30.27,29.91,30.27,18226,29.94,30.27,29.91,30.27,18226,0.0,1.0
2025-11-14,29.8254,29.99,29.8254,29.89,9582,29.8254,29.99,29.8254,29.89,9582,0.0,1.0
2025-11-17,29.4809,29.81,29.42,29.75,2409,29.4809,29.81,29.42,29.75,2409,0.0,1.0
2025-11-18,29.41,29.53,29.22,29.22,21848,29.41,29.53,29.22,29.22,21848,0.0,1.0
2025-11-19,29.374,29.4199,29.24,29.2501,22668,29.374,29.4199,29.24,29.2501,22668,0.0,1.0
2025-11-20,28.91,29.22,28.84,29.19,28072,28.91,29.22,28.84,29.19,28072,0.0,1.0
2025-11-21,29.15,29.35,29.15,29.35,12651,29.15,29.35,29.15,29.35,12651,0.0,1.0
2025-11-24,29.4464,29.48,29.33,29.33,7909,29.4464,29.48,29.33,29.33,7909,0.0,1.0
2025-11-25,29.7977,29.81,29.54,29.54,10174,29.7977,29.81,29.54,29.54,10174,0.0,1.0
2025-11-26,29.984,30.07,29.9411,29.97,15473,29.984,30.07,29.9411,29.97,15473,0.0,1.0