date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-10,19.6313,20.01,19.6313,20.01,1240000,19.6313,20.01,19.6313,20.01,1240000,0.0,1.0
2021-11-11,19.6515,19.73,19.6515,19.73,1501,19.6515,19.73,19.6515,19.73,1501,0.0,1.0
2021-11-12,19.9014,19.9014,19.9014,19.9014,134,19.9014,19.9014,19.9014,19.9014,134,0.0,1.0
2021-11-15,19.8546,20.95,19.85,20.95,5741,19.8546,20.95,19.85,20.95,5741,0.0,1.0
2021-11-16,20.0159,20.03,19.83,19.86,1625,20.0159,20.03,19.83,19.86,1625,0.0,1.0
2021-11-17,19.8282,19.98,19.8,19.98,855,19.8282,19.98,19.8,19.98,855,0.0,1.0
2021-11-18,19.8136,19.8136,19.8136,19.8136,6,19.8136,19.8136,19.8136,19.8136,6,0.0,1.0
2021-11-19,19.672,19.83,19.672,19.83,630,19.672,19.83,19.672,19.83,630,0.0,1.0
2021-11-22,19.2446,19.2446,19.2446,19.2446,75,19.2446,19.2446,19.2446,19.2446,75,0.0,1.0
2021-11-23,19.0205,19.0205,19.0205,19.0205,7,19.0205,19.0205,19.0205,19.0205,7,0.0,1.0
2021-11-24,19.2134,19.2134,19.2134,19.2134,5,19.2134,19.2134,19.2134,19.2134,5,0.0,1.0
2021-11-26,18.839,18.839,18.839,18.839,41,18.839,18.839,18.839,18.839,41,0.0,1.0
2021-11-29,19.112,19.112,19.112,19.112,41,19.112,19.112,19.112,19.112,41,0.0,1.0
2021-11-30,18.6375,18.64,18.6375,18.64,204,18.6375,18.64,18.6375,18.64,204,0.0,1.0
2021-12-01,18.0992,18.0992,18.0992,18.0992,60,18.0992,18.0992,18.0992,18.0992,60,0.0,1.0
2021-12-02,18.3585,18.3585,18.3585,18.3585,12,18.3585,18.3585,18.3585,18.3585,12,0.0,1.0
2021-12-03,17.933,17.933,17.933,17.933,13,17.933,17.933,17.933,17.933,13,0.0,1.0
2021-12-06,18.1769,18.24,18.1769,18.24,506,18.1769,18.24,18.1769,18.24,506,0.0,1.0
2021-12-07,18.65,18.78,17.94,17.94,126907,18.65,18.78,17.94,17.94,126907,0.0,1.0
2021-12-08,19.0318,19.0318,19.0318,19.0318,51,19.0318,19.0318,19.0318,19.0318,51,0.0,1.0
2021-12-09,18.6125,18.6125,18.6125,18.6125,57,18.6125,18.6125,18.6125,18.6125,57,0.0,1.0
2021-12-10,18.5179,18.5179,18.5179,18.5179,3,18.5179,18.5179,18.5179,18.5179,3,0.0,1.0
2021-12-13,18.2052,18.49,18.2,18.44,19057,18.2052,18.49,18.2,18.44,19057,0.0,1.0
2021-12-14,18.0,18.11,17.86,17.97,41065,18.0,18.11,17.86,17.97,41065,0.0,1.0
2021-12-15,18.3579,18.3579,17.7,17.89,88078,18.3579,18.3579,17.7,17.89,88078,0.0,1.0
2021-12-16,17.88,18.49,17.8,18.47,88135,17.88,18.49,17.8,18.47,88135,0.0,1.0
2021-12-17,18.0,18.08,17.56,17.7,62832,18.0,18.08,17.56,17.7,62832,0.0,1.0
2021-12-20,17.72,17.77,17.58,17.67,126336,17.72,17.77,17.58,17.67,126336,0.0,1.0
2021-12-21,18.31,18.32,17.84,17.91,111296,18.31,18.32,17.84,17.91,111296,0.0,1.0
2021-12-22,18.53,18.54,18.27,18.29,90676,18.53,18.54,18.27,18.29,90676,0.0,1.0
2021-12-23,18.71,18.72,18.49,18.55,29612,18.71,18.72,18.49,18.55,29612,0.0,1.0
2021-12-27,18.88,18.89,18.7,18.73,6002,18.88,18.89,18.7,18.73,6002,0.0,1.0
2021-12-28,18.75,18.94,18.75,18.91,39035,18.75,18.94,18.75,18.91,39035,0.0,1.0
2021-12-29,18.7116,18.78,18.58,18.76,44028,18.7116,18.78,18.58,18.76,44028,0.0,1.0
2021-12-30,18.7759,18.79,18.66,18.69,8108,18.7759,18.79,18.66,18.69,8108,0.0,1.0
2021-12-31,18.62,18.85,18.62,18.77,31165,18.62,18.85,18.62,18.77,31165,0.0,1.0
2022-01-03,18.84,18.84,18.57,18.75,62905,18.84,18.84,18.57,18.75,62905,0.0,1.0
2022-01-04,18.54,18.9,18.34,18.87,27603,18.54,18.9,18.34,18.87,27603,0.0,1.0
2022-01-05,17.75,18.47,17.75,18.41,109467,17.75,18.47,17.75,18.41,109467,0.0,1.0
2022-01-06,17.75,17.93,17.47,17.71,3305250,17.75,17.93,17.47,17.71,3305250,0.0,1.0
2022-01-07,17.57,17.92,17.51,17.74,177889,17.57,17.92,17.51,17.74,177889,0.0,1.0
2022-01-10,17.5026,17.5026,16.95,17.31,59109,17.5026,17.5026,16.95,17.31,59109,0.0,1.0
2022-01-11,17.9177,17.9177,17.48,17.55,69620,17.9177,17.9177,17.48,17.55,69620,0.0,1.0
2022-01-12,17.87,18.14,17.87,18.06,25648,17.87,18.14,17.87,18.06,25648,0.0,1.0
2022-01-13,17.37,17.97,17.37,17.94,33204,17.37,17.97,17.37,17.94,33204,0.0,1.0
2022-01-14,17.3385,17.45,17.1,17.25,138076,17.3385,17.45,17.1,17.25,138076,0.0,1.0
2022-01-18,16.8443,17.19,16.8443,16.96,35620,16.8443,17.19,16.8443,16.96,35620,0.0,1.0
2022-01-19,16.7528,17.09,16.7528,16.93,119303,16.7528,17.09,16.7528,16.93,119303,0.0,1.0
2022-01-20,16.54,17.13,16.54,16.91,12366,16.54,17.13,16.54,16.91,12366,0.0,1.0
2022-01-21,16.06,16.53,16.03,16.4,397220,16.06,16.53,16.03,16.4,397220,0.0,1.0
2022-01-24,16.24,16.24,15.17,15.61,1358931,16.24,16.24,15.17,15.61,1358931,0.0,1.0
2022-01-25,15.68,15.97,15.55,15.89,750111,15.68,15.97,15.55,15.89,750111,0.0,1.0
2022-01-26,15.55,16.19,15.39,15.95,711021,15.55,16.19,15.39,15.95,711021,0.0,1.0
2022-01-27,15.3372,15.85,15.32,15.72,325445,15.3372,15.85,15.32,15.72,325445,0.0,1.0
2022-01-28,15.86,15.86,15.18,15.4,326958,15.86,15.86,15.18,15.4,326958,0.0,1.0
2022-01-31,16.57,16.57,15.95,15.95,174012,16.57,16.57,15.95,15.95,174012,0.0,1.0
2022-02-01,16.8,16.8,16.38,16.7,315690,16.8,16.8,16.38,16.7,315690,0.0,1.0
2022-02-02,16.78,17.04,16.62,17.04,438983,16.78,17.04,16.62,17.04,438983,0.0,1.0
2022-02-03,15.98,16.3,15.98,16.13,51387,15.98,16.3,15.98,16.13,51387,0.0,1.0
2022-02-04,16.3803,16.3803,15.96,16.11,203393,16.3803,16.3803,15.96,16.11,203393,0.0,1.0
2022-02-07,16.29,16.6,16.24,16.48,179090,16.29,16.6,16.24,16.48,179090,0.0,1.0
2022-02-08,16.49,16.54,16.17,16.19,171409,16.49,16.54,16.17,16.19,171409,0.0,1.0
2022-02-09,17.05,17.05,16.75,16.79,120818,17.05,17.05,16.75,16.79,120818,0.0,1.0
2022-02-10,16.79,17.19,16.67,16.7,364213,16.79,17.19,16.67,16.7,364213,0.0,1.0
2022-02-11,16.22,16.87,16.13,16.79,363763,16.22,16.87,16.13,16.79,363763,0.0,1.0
2022-02-14,16.2348,16.44,16.12,16.19,122305,16.2348,16.44,16.12,16.19,122305,0.0,1.0
2022-02-15,16.7,16.7,16.45,16.51,94093,16.7,16.7,16.45,16.51,94093,0.0,1.0
2022-02-16,16.63,16.64,16.38,16.52,173893,16.63,16.64,16.38,16.52,173893,0.0,1.0
2022-02-17,16.01,16.47,15.99,16.46,111360,16.01,16.47,15.99,16.46,111360,0.0,1.0
2022-02-18,15.6407,16.02,15.565,15.92,78902,15.6407,16.02,15.565,15.92,78902,0.0,1.0
2022-02-22,15.47,15.73,15.33,15.5,79817,15.47,15.73,15.33,15.5,79817,0.0,1.0
2022-02-23,14.57,15.29,14.57,15.26,125415,14.57,15.29,14.57,15.26,125415,0.0,1.0
2022-02-24,15.655,15.655,14.32,14.32,18696,15.655,15.655,14.32,14.32,18696,0.0,1.0
2022-02-25,15.93,15.95,15.49,15.63,78784,15.93,15.95,15.49,15.63,78784,0.0,1.0
2022-02-28,16.03,16.16,15.78,15.83,287010,16.03,16.16,15.78,15.83,287010,0.0,1.0
2022-03-01,15.73,16.08,15.7,16.04,142348,15.73,16.08,15.7,16.04,142348,0.0,1.0
2022-03-02,15.915,15.96,15.54,15.8,150707,15.915,15.96,15.54,15.8,150707,0.0,1.0
2022-03-03,15.4446,15.96,15.4446,15.96,33107,15.4446,15.96,15.4446,15.96,33107,0.0,1.0
2022-03-04,15.08,15.47,14.96,15.42,157058,15.08,15.47,14.96,15.42,157058,0.0,1.0
2022-03-07,14.37,15.15,14.37,15.11,127869,14.37,15.15,14.37,15.11,127869,0.0,1.0
2022-03-08,14.44,14.73,14.16,14.25,183797,14.44,14.73,14.16,14.25,183797,0.0,1.0
2022-03-09,15.04,15.1,14.82,14.82,184171,15.04,15.1,14.82,14.82,184171,0.0,1.0
2022-03-10,14.92,14.96,14.72,14.9,55207,14.92,14.96,14.72,14.9,55207,0.0,1.0
2022-03-11,14.47,15.13,14.47,15.04,119596,14.47,15.13,14.47,15.04,119596,0.0,1.0
2022-03-14,14.13,14.58,14.06,14.42,207384,14.13,14.58,14.06,14.42,207384,0.0,1.0
2022-03-15,14.59,14.59,14.18,14.26,70898,14.59,14.59,14.18,14.26,70898,0.0,1.0
2022-03-16,15.28,15.28,14.71,14.83,365182,15.28,15.28,14.71,14.83,365182,0.0,1.0
2022-03-17,15.34,15.36,14.87,14.92,163575,15.34,15.36,14.87,14.92,163575,0.0,1.0
2022-03-18,16.08,16.11,15.2,15.5,140130,16.08,16.11,15.2,15.5,140130,0.0,1.0
2022-03-21,15.91,16.11,15.72,16.0,426069,15.91,16.11,15.72,16.0,426069,0.0,1.0
2022-03-22,16.28,16.38,15.93,15.95,122272,16.28,16.38,15.93,15.95,122272,0.0,1.0
2022-03-23,16.0,16.27,15.96,16.11,180399,16.0,16.27,15.96,16.11,180399,0.0,1.0
2022-03-24,16.33,16.34,15.87,16.12,184304,16.33,16.34,15.87,16.12,184304,0.0,1.0
2022-03-25,16.23,16.39,16.0,16.37,371048,16.23,16.39,16.0,16.37,371048,0.0,1.0
2022-03-28,16.42,16.43,16.07,16.23,381570,16.42,16.43,16.07,16.23,381570,0.0,1.0
2022-03-29,16.8892,16.96,16.44,16.69,104284,16.8892,16.96,16.44,16.69,104284,0.0,1.0
2022-03-30,16.62,16.93,16.585,16.82,115570,16.62,16.93,16.585,16.82,115570,0.0,1.0
2022-03-31,16.3,16.59,16.29,16.56,124736,16.3,16.59,16.29,16.56,124736,0.0,1.0
2022-04-01,16.37,16.5,16.28,16.37,125624,16.37,16.5,16.28,16.37,125624,0.0,1.0
2022-04-04,16.79,16.8,16.47,16.5,131028,16.79,16.8,16.47,16.5,131028,0.0,1.0
2022-04-05,16.37,16.79,16.35,16.79,131345,16.37,16.79,16.35,16.79,131345,0.0,1.0
2022-04-06,15.9,16.12,15.74,16.09,1057237,15.9,16.12,15.74,16.09,1057237,0.0,1.0
2022-04-07,15.82,16.03,15.61,15.87,255455,15.82,16.03,15.61,15.87,255455,0.0,1.0
2022-04-08,15.58,15.8,15.58,15.74,266275,15.58,15.8,15.58,15.74,266275,0.0,1.0
2022-04-11,15.35,15.53,15.28,15.38,975906,15.35,15.53,15.28,15.38,975906,0.0,1.0
2022-04-12,15.26,15.74,15.23,15.58,123842,15.26,15.74,15.23,15.58,123842,0.0,1.0
2022-04-13,15.57,15.59,15.2,15.22,54726,15.57,15.59,15.2,15.22,54726,0.0,1.0
2022-04-14,15.26,15.63,15.26,15.61,228383,15.26,15.63,15.26,15.61,228383,0.0,1.0
2022-04-18,15.1,15.23,14.97,15.2,293084,15.1,15.23,14.97,15.2,293084,0.0,1.0
2022-04-19,15.64,15.85,15.1,15.12,424624,15.64,15.85,15.1,15.12,424624,0.0,1.0
2022-04-20,15.15,15.62,15.14,15.62,113456,15.15,15.62,15.14,15.62,113456,0.0,1.0
2022-04-21,14.6,15.16,14.56,15.15,73729,14.6,15.16,14.56,15.15,73729,0.0,1.0
2022-04-22,14.2,14.65,14.2,14.63,177221,14.2,14.65,14.2,14.63,177221,0.0,1.0
2022-04-25,14.47,14.48,14.1,14.16,248310,14.47,14.48,14.1,14.16,248310,0.0,1.0
2022-04-26,13.88,14.41,13.865,14.38,169112,13.88,14.41,13.865,14.38,169112,0.0,1.0
2022-04-27,13.73,14.08,13.73,13.81,122339,13.73,14.08,13.73,13.81,122339,0.0,1.0
2022-04-28,14.21,14.33,13.8342,14.07,116902,14.21,14.33,13.8342,14.07,116902,0.0,1.0
2022-04-29,13.6,14.22,13.6,14.0,50638,13.6,14.22,13.6,14.0,50638,0.0,1.0
2022-05-02,13.95,13.95,13.49,13.64,358008,13.95,13.95,13.49,13.64,358008,0.0,1.0
2022-05-03,13.82,13.92,13.77,13.83,122380,13.82,13.92,13.77,13.83,122380,0.0,1.0
2022-05-04,14.25,14.28,13.5,13.86,166163,14.25,14.28,13.5,13.86,166163,0.0,1.0
2022-05-05,13.4236,14.03,13.34,13.99,29094,13.4236,14.03,13.34,13.99,29094,0.0,1.0
2022-05-06,13.09,13.32,12.86,13.32,98178,13.09,13.32,12.86,13.32,98178,0.0,1.0
2022-05-09,12.24,12.85,12.22,12.74,55256,12.24,12.85,12.22,12.74,55256,0.0,1.0
2022-05-10,12.31,12.63,12.04,12.63,148878,12.31,12.63,12.04,12.63,148878,0.0,1.0
2022-05-11,11.93,13.51,11.89,13.51,246614,11.93,13.51,11.89,13.51,246614,0.0,1.0
2022-05-12,12.06,12.21,11.64,11.73,280674,12.06,12.21,11.64,11.73,280674,0.0,1.0
2022-05-13,12.71,12.73,12.35,12.35,52035,12.71,12.73,12.35,12.35,52035,0.0,1.0
2022-05-16,12.43,12.7,12.37,12.7,760793,12.43,12.7,12.37,12.7,760793,0.0,1.0
2022-05-17,12.67,12.76,12.53,12.75,3203,12.67,12.76,12.53,12.75,3203,0.0,1.0
2022-05-18,12.07,12.6,12.07,12.51,51111,12.07,12.6,12.07,12.51,51111,0.0,1.0
2022-05-19,12.2,12.38,12.0,12.05,172558,12.2,12.38,12.0,12.05,172558,0.0,1.0
2022-05-20,12.29,12.46,11.97,12.46,83962,12.29,12.46,11.97,12.46,83962,0.0,1.0
2022-05-23,12.3,12.34,12.07,12.21,95367,12.3,12.34,12.07,12.21,95367,0.0,1.0
2022-05-24,11.74,11.98,11.64,11.98,18082,11.74,11.98,11.64,11.98,18082,0.0,1.0
2022-05-25,12.02,12.04,11.73,11.73,65775,12.02,12.04,11.73,11.73,65775,0.0,1.0
2022-05-26,12.39,12.4499,12.02,12.09,5911,12.39,12.4499,12.02,12.09,5911,0.0,1.0
2022-05-27,12.85,12.89,12.57,12.58,14529,12.85,12.89,12.57,12.58,14529,0.0,1.0
2022-05-31,12.69,12.88,12.64,12.84,42181,12.69,12.88,12.64,12.84,42181,0.0,1.0
2022-06-01,12.62,12.91,12.62,12.85,16160,12.62,12.91,12.62,12.85,16160,0.0,1.0
2022-06-02,13.17,13.21,12.61,12.66,45458,13.17,13.21,12.61,12.66,45458,0.0,1.0
2022-06-03,12.81,13.04,12.81,13.04,19037,12.81,13.04,12.81,13.04,19037,0.0,1.0
2022-06-06,12.9,13.08,12.84,12.98,45423,12.9,13.08,12.84,12.98,45423,0.0,1.0
2022-06-07,13.01,13.03,12.7,12.77,6418,13.01,13.03,12.7,12.77,6418,0.0,1.0
2022-06-08,13.0293,13.18,12.99,13.05,183769,13.0293,13.18,12.99,13.05,183769,0.0,1.0
2022-06-09,12.5977,12.95,12.5977,12.95,4464,12.5977,12.95,12.5977,12.95,4464,0.0,1.0
2022-06-10,12.0,12.36,12.0,12.31,2624,12.0,12.36,12.0,12.31,2624,0.0,1.0
2022-06-13,11.31,11.63,11.3,11.59,29508,11.31,11.63,11.3,11.59,29508,0.0,1.0
2022-06-14,11.28,11.45,11.27,11.43,20806,11.28,11.45,11.27,11.43,20806,0.0,1.0
2022-06-15,11.61,11.78,11.36,11.48,241366,11.61,11.78,11.36,11.48,241366,0.0,1.0
2022-06-16,11.08,11.3,11.05,11.28,32814,11.08,11.3,11.05,11.28,32814,0.0,1.0
2022-06-17,11.28,11.37,11.13,11.17,20387,11.28,11.37,11.13,11.17,20387,0.0,1.0
2022-06-21,11.55,11.68,11.51,11.52,2953,11.55,11.68,11.51,11.52,2953,0.0,1.0
2022-06-22,11.6,11.73,11.4,11.4,22984,11.6,11.73,11.4,11.4,22984,0.0,1.0
2022-06-23,11.89,11.89,11.58,11.7,19054,11.89,11.89,11.58,11.7,19054,0.0,1.0
2022-06-24,12.36,12.36,11.95,11.95,11803,12.36,12.36,11.95,11.95,11803,0.0,1.0
2022-06-27,12.17,12.41,12.17,12.41,4774,12.17,12.41,12.17,12.41,4774,0.0,1.0
2022-06-28,11.74,12.3,11.74,12.22,4505,11.74,12.3,11.74,12.22,4505,0.0,1.0
2022-06-29,11.7,11.79,11.64,11.71,11729,11.7,11.79,11.64,11.71,11729,0.0,1.0
2022-06-30,11.45,11.68,11.38,11.61,4944,11.45,11.68,11.38,11.61,4944,0.0,1.0
2022-07-01,11.63,11.66,11.45,11.49,13554,11.63,11.66,11.45,11.49,13554,0.0,1.0
2022-07-05,12.0,12.0,11.4,11.4,21098,12.0,12.0,11.4,11.4,21098,0.0,1.0
2022-07-06,11.96,12.05,11.88,12.04,127316,11.96,12.05,11.88,12.04,127316,0.0,1.0
2022-07-07,12.25,12.32,12.01,12.02,89606,12.25,12.32,12.01,12.02,89606,0.0,1.0
2022-07-08,12.24,12.33,12.1,12.1,2940,12.24,12.33,12.1,12.1,2940,0.0,1.0
2022-07-11,11.99,12.14,11.95,12.12,11988,11.99,12.14,11.95,12.12,11988,0.0,1.0
2022-07-12,11.78,12.07,11.78,12.01,19288,11.78,12.07,11.78,12.01,19288,0.0,1.0
2022-07-13,11.81,11.96,11.47,11.56,53011,11.81,11.96,11.47,11.56,53011,0.0,1.0
2022-07-14,11.62,11.67,11.51,11.51,16459,11.62,11.67,11.51,11.51,16459,0.0,1.0
2022-07-15,11.8851,11.895,11.74,11.74,5276,11.8851,11.895,11.74,11.74,5276,0.0,1.0
2022-07-18,12.0319,12.0319,12.0319,12.0319,611,12.0319,12.0319,12.0319,12.0319,611,0.0,1.0
2022-07-19,12.26,12.26,11.98,11.98,2472,12.26,12.26,11.98,11.98,2472,0.0,1.0
2022-07-20,12.56,12.59,12.28,12.28,4936,12.56,12.59,12.28,12.28,4936,0.0,1.0
2022-07-21,12.74,12.76,12.54,12.59,22499,12.74,12.76,12.54,12.59,22499,0.0,1.0
2022-07-22,12.42,12.72,12.325,12.6,5047,12.42,12.72,12.325,12.6,5047,0.0,1.0
2022-07-25,12.37,12.45,12.27,12.45,13106,12.37,12.45,12.27,12.45,13106,0.0,1.0
2022-07-26,12.04,12.24,12.0,12.24,3858,12.04,12.24,12.0,12.24,3858,0.0,1.0
2022-07-27,12.5546,12.59,12.3134,12.34,8393,12.5546,12.59,12.3134,12.34,8393,0.0,1.0
2022-07-28,12.78,12.78,12.44,12.56,11189,12.78,12.78,12.44,12.56,11189,0.0,1.0
2022-07-29,12.9575,12.9575,12.8,12.8,1141,12.9575,12.9575,12.8,12.8,1141,0.0,1.0
2022-08-01,12.942,13.02,12.87,12.87,13112,12.942,13.02,12.87,12.87,13112,0.0,1.0
2022-08-02,13.0169,13.16,12.92,12.93,19820,13.0169,13.16,12.92,12.93,19820,0.0,1.0
2022-08-03,13.2804,13.2804,13.05,13.05,6302,13.2804,13.2804,13.05,13.05,6302,0.0,1.0
2022-08-04,13.36,13.36,13.26,13.27,5726,13.36,13.36,13.26,13.27,5726,0.0,1.0
2022-08-05,13.3503,13.44,13.12,13.14,26979,13.3503,13.44,13.12,13.14,26979,0.0,1.0
2022-08-08,13.36,13.57,13.36,13.4,4090,13.36,13.57,13.36,13.4,4090,0.0,1.0
2022-08-09,13.125,13.24,13.1222,13.24,1453,13.125,13.24,13.1222,13.24,1453,0.0,1.0
2022-08-10,13.4264,13.4264,13.3,13.34,7187,13.4264,13.4264,13.3,13.34,7187,0.0,1.0
2022-08-11,13.4951,13.82,13.4951,13.7,9581,13.4951,13.82,13.4951,13.7,9581,0.0,1.0
2022-08-12,13.82,13.82,13.59,13.6,12489,13.82,13.82,13.59,13.6,12489,0.0,1.0
2022-08-15,13.93,13.93,13.78,13.79,1342,13.93,13.93,13.78,13.79,1342,0.0,1.0
2022-08-16,13.91,13.92,13.75,13.79,12602,13.91,13.92,13.75,13.79,12602,0.0,1.0
2022-08-17,13.72,13.809,13.65,13.78,18643,13.72,13.809,13.65,13.78,18643,0.0,1.0
2022-08-18,13.717,13.73,13.65,13.68,7245,13.717,13.73,13.65,13.68,7245,0.0,1.0
2022-08-19,13.41,13.55,13.39,13.55,2203,13.41,13.55,13.39,13.55,2203,0.0,1.0
2022-08-22,13.03,13.14,13.03,13.14,1270,13.03,13.14,13.03,13.14,1270,0.0,1.0
2022-08-23,13.0525,13.19,13.0525,13.13,1894,13.0525,13.19,13.0525,13.13,1894,0.0,1.0
2022-08-24,13.17,13.22,13.02,13.07,6284,13.17,13.22,13.02,13.07,6284,0.0,1.0
2022-08-25,13.4044,13.4044,13.22,13.22,1557,13.4044,13.4044,13.22,13.22,1557,0.0,1.0
2022-08-26,12.93,13.42,12.93,13.42,13660,12.93,13.42,12.93,13.42,13660,0.0,1.0
2022-08-29,12.7718,12.84,12.7718,12.8,3109,12.7718,12.84,12.7718,12.8,3109,0.0,1.0
2022-08-30,12.7,12.89,12.57,12.89,7127,12.7,12.89,12.57,12.89,7127,0.0,1.0
2022-08-31,12.61,12.81,12.61,12.81,5246,12.61,12.81,12.61,12.81,5246,0.0,1.0
2022-09-01,12.3987,12.3987,12.32,12.33,1626,12.3987,12.3987,12.32,12.33,1626,0.0,1.0
2022-09-02,12.3134,12.6,12.3134,12.52,1945,12.3134,12.6,12.3134,12.52,1945,0.0,1.0
2022-09-06,12.27,12.37,12.19,12.36,5215,12.27,12.37,12.19,12.36,5215,0.0,1.0
2022-09-07,12.59,12.59,12.32,12.34,9244,12.59,12.59,12.32,12.34,9244,0.0,1.0
2022-09-08,12.77,12.77,12.51,12.51,7946,12.77,12.77,12.51,12.51,7946,0.0,1.0
2022-09-09,13.0387,13.0387,12.9,12.91,1233,13.0387,13.0387,12.9,12.91,1233,0.0,1.0
2022-09-12,13.16,13.1657,13.05,13.13,6355,13.16,13.1657,13.05,13.13,6355,0.0,1.0
2022-09-13,12.55,12.76,12.51,12.72,5898,12.55,12.76,12.51,12.72,5898,0.0,1.0
2022-09-14,12.6015,12.6015,12.52,12.52,1340,12.6015,12.6015,12.52,12.52,1340,0.0,1.0
2022-09-15,12.43,12.62,12.43,12.54,2563,12.43,12.62,12.43,12.54,2563,0.0,1.0
2022-09-16,12.2649,12.2649,12.16,12.2,1318,12.2649,12.2649,12.16,12.2,1318,0.0,1.0
2022-09-19,12.2964,12.2964,12.13,12.13,1145,12.2964,12.2964,12.13,12.13,1145,0.0,1.0
2022-09-20,12.1151,12.17,12.11,12.17,508,12.1151,12.17,12.11,12.17,508,0.0,1.0
2022-09-21,11.88,12.24,11.88,12.19,15038,11.88,12.24,11.88,12.19,15038,0.0,1.0
2022-09-22,11.7079,11.82,11.7079,11.82,1394,11.7079,11.82,11.7079,11.82,1394,0.0,1.0
2022-09-23,11.4611,11.4611,11.43,11.43,714,11.4611,11.4611,11.43,11.43,714,0.0,1.0
2022-09-26,11.3769,11.51,11.37,11.46,834,11.3769,11.51,11.37,11.46,834,0.0,1.0
2022-09-27,11.3926,11.55,11.3077,11.55,1762,11.3926,11.55,11.3077,11.55,1762,0.0,1.0
2022-09-28,11.76,11.76,11.5,11.53,2547,11.76,11.76,11.5,11.53,2547,0.0,1.0
2022-09-29,11.5269,11.5269,11.5269,11.5269,127,11.5269,11.5269,11.5269,11.5269,127,0.0,1.0
2022-09-30,11.39,11.63,11.39,11.4341,1984,11.39,11.63,11.39,11.4341,1984,0.0,1.0
2022-10-03,11.68,11.7001,11.47,11.47,2257,11.68,11.7001,11.47,11.47,2257,0.0,1.0
2022-10-04,11.8928,11.91,11.83,11.87,1723,11.8928,11.91,11.83,11.87,1723,0.0,1.0
2022-10-05,12.083,12.083,12.05,12.05,426,12.083,12.083,12.05,12.05,426,0.0,1.0
2022-10-06,12.0615,12.08,12.0615,12.08,559,12.0615,12.08,12.0615,12.08,559,0.0,1.0
2022-10-07,11.7,11.7147,11.6682,11.71,2731,11.7,11.7147,11.6682,11.71,2731,0.0,1.0
2022-10-10,11.4859,11.55,11.4859,11.55,644,11.4859,11.55,11.4859,11.55,644,0.0,1.0
2022-10-11,11.3161,11.41,11.26,11.41,15427,11.3161,11.41,11.26,11.41,15427,0.0,1.0
2022-10-12,11.2872,11.35,11.27,11.27,5456,11.2872,11.35,11.27,11.27,5456,0.0,1.0
2022-10-13,11.47,11.47,10.87,10.89,9846,11.47,11.47,10.87,10.89,9846,0.0,1.0
2022-10-14,11.0884,11.6,11.0884,11.57,13360,11.0884,11.6,11.0884,11.57,13360,0.0,1.0
2022-10-17,11.5,11.52,10.83,10.83,1407,11.5,11.52,10.83,10.83,1407,0.0,1.0
2022-10-18,11.66,11.73,11.5319,11.73,78188,11.66,11.73,11.5319,11.73,78188,0.0,1.0
2022-10-19,11.54,11.66,11.48,11.62,13128,11.54,11.66,11.48,11.62,13128,0.0,1.0
2022-10-20,11.4756,11.68,11.46,11.54,10247,11.4756,11.68,11.46,11.54,10247,0.0,1.0
2022-10-21,11.76,11.77,11.36,11.39,49891,11.76,11.77,11.36,11.39,49891,0.0,1.0
2022-10-24,11.81,11.82,11.58,11.75,39583,11.81,11.82,11.58,11.75,39583,0.0,1.0
2022-10-25,12.1375,12.15,11.87,11.87,21376,12.1375,12.15,11.87,11.87,21376,0.0,1.0
2022-10-26,12.0038,12.19,11.93,11.98,14681,12.0038,12.19,11.93,11.98,14681,0.0,1.0
2022-10-27,11.9166,12.1,11.9166,12.05,10954,11.9166,12.1,11.9166,12.05,10954,0.0,1.0
2022-10-28,12.1077,12.1077,11.82,11.89,5242,12.1077,12.1077,11.82,11.89,5242,0.0,1.0
2022-10-31,12.0345,12.1,11.98,12.05,155189,12.0345,12.1,11.98,12.05,155189,0.0,1.0
2022-11-01,11.96,12.21,11.93,12.2,6471,11.96,12.21,11.93,12.2,6471,0.0,1.0
2022-11-02,11.5044,11.98,11.5044,11.88,83239,11.5044,11.98,11.5044,11.88,83239,0.0,1.0
2022-11-03,11.3716,11.3716,11.31,11.32,4485,11.3716,11.3716,11.31,11.32,4485,0.0,1.0
2022-11-04,11.506,11.62,11.44,11.61,4678,11.506,11.62,11.44,11.61,4678,0.0,1.0
2022-11-07,11.5792,11.61,11.49,11.61,6902,11.5792,11.61,11.49,11.61,6902,0.0,1.0
2022-11-08,11.7012,11.8299,11.56,11.61,5919,11.7012,11.8299,11.56,11.61,5919,0.0,1.0
2022-11-09,11.3916,11.6,11.3916,11.56,6361,11.3916,11.6,11.3916,11.56,6361,0.0,1.0
2022-11-10,12.21,12.21,11.91,11.96,20109,12.21,12.21,11.91,11.96,20109,0.0,1.0
2022-11-11,12.4187,12.44,12.23,12.23,8504,12.4187,12.44,12.23,12.23,8504,0.0,1.0
2022-11-14,12.2959,12.45,12.2959,12.31,4256,12.2959,12.45,12.2959,12.31,4256,0.0,1.0
2022-11-15,12.4614,12.58,12.4,12.55,7620,12.4614,12.58,12.4,12.55,7620,0.0,1.0
2022-11-16,12.2864,12.39,12.2801,12.39,2148,12.2864,12.39,12.2801,12.39,2148,0.0,1.0
2022-11-17,12.12,12.19,12.05,12.05,2376,12.12,12.19,12.05,12.05,2376,0.0,1.0
2022-11-18,12.1348,12.27,12.07,12.27,1743,12.1348,12.27,12.07,12.27,1743,0.0,1.0
2022-11-21,12.0633,12.0633,12.04,12.04,811,12.0633,12.0633,12.04,12.04,811,0.0,1.0
2022-11-22,12.2244,12.2244,12.01,12.07,2472,12.2244,12.2244,12.01,12.07,2472,0.0,1.0
2022-11-23,12.3562,12.36,12.22,12.22,1515,12.3562,12.36,12.22,12.22,1515,0.0,1.0
2022-11-25,12.3375,12.34,12.33,12.34,2883,12.3375,12.34,12.33,12.34,2883,0.0,1.0
2022-11-28,12.1669,12.25,12.1669,12.25,355,12.1669,12.25,12.1669,12.25,355,0.0,1.0
2022-11-29,12.1089,12.11,12.08,12.0846,814,12.1089,12.11,12.08,12.0846,814,0.0,1.0
2022-11-30,12.6495,12.6495,12.21,12.21,1968,12.6495,12.6495,12.21,12.21,1968,0.0,1.0
2022-12-01,12.7607,12.77,12.68,12.68,1827,12.7607,12.77,12.68,12.68,1827,0.0,1.0
2022-12-02,12.7405,12.7405,12.56,12.62,735,12.7405,12.7405,12.56,12.62,735,0.0,1.0
2022-12-05,12.5,12.62,12.5,12.62,274,12.5,12.62,12.5,12.62,274,0.0,1.0
2022-12-06,12.2167,12.28,12.2167,12.28,728,12.2167,12.28,12.2167,12.28,728,0.0,1.0
2022-12-07,12.2169,12.32,12.21,12.32,642,12.2169,12.32,12.21,12.32,642,0.0,1.0
2022-12-08,12.3482,12.36,12.25,12.25,917,12.3482,12.36,12.25,12.25,917,0.0,1.0
2022-12-09,12.26,12.34,12.26,12.3,818,12.26,12.34,12.26,12.3,818,0.0,1.0
2022-12-12,12.3848,12.3848,12.27,12.27,696,12.3848,12.3848,12.27,12.27,696,0.0,1.0
2022-12-13,12.553,12.81,12.51,12.81,742,12.553,12.81,12.51,12.81,742,0.0,1.0
2022-12-14,12.5294,12.62,12.46,12.62,1981,12.5294,12.62,12.46,12.62,1981,0.0,1.0
2022-12-15,12.1109,12.37,12.1109,12.37,2217,12.1109,12.37,12.1109,12.37,2217,0.0,1.0
2022-12-16,12.0351,12.162,12.0351,12.162,1430,12.0351,12.162,12.0351,12.162,1430,0.0,1.0
2022-12-19,11.8098,11.8098,11.8098,11.8098,184,11.8098,11.8098,11.8098,11.8098,184,0.0,1.0
2022-12-20,11.8251,11.8251,11.8251,11.8251,446,11.8251,11.8251,11.8251,11.8251,446,0.0,1.0
2022-12-21,11.9933,11.9933,11.9933,11.9933,343,11.9933,11.9933,11.9933,11.9933,343,0.0,1.0
2022-12-22,11.7861,11.7861,11.63,11.63,249,11.7861,11.7861,11.63,11.63,249,0.0,1.0
2022-12-23,11.82,11.91,11.79,11.88,98142,11.82,11.91,11.79,11.88,98142,0.0,1.0
2022-12-27,11.6536,11.73,11.65,11.65,2579,11.6536,11.73,11.65,11.65,2579,0.0,1.0
2022-12-28,11.5175,11.69,11.51,11.61,3959,11.5175,11.69,11.51,11.61,3959,0.0,1.0
2022-12-29,11.8006,11.8415,11.79,11.79,2337,11.8006,11.8415,11.79,11.79,2337,0.0,1.0
2022-12-30,11.7889,11.7889,11.65,11.65,2526,11.7889,11.7889,11.65,11.65,2526,0.0,1.0
2023-01-03,11.7382,11.89,11.68,11.89,1110,11.7382,11.89,11.68,11.89,1110,0.0,1.0
2023-01-04,11.7935,11.8501,11.75,11.81,5621,11.7935,11.8501,11.75,11.81,5621,0.0,1.0
2023-01-05,11.6259,11.7,11.6259,11.7,1557,11.6259,11.7,11.6259,11.7,1557,0.0,1.0
2023-01-06,11.859,11.859,11.63,11.63,1556,11.859,11.859,11.63,11.63,1556,0.0,1.0
2023-01-09,11.9397,12.08,11.9397,12.08,1637,11.9397,12.08,11.9397,12.08,1637,0.0,1.0
2023-01-10,12.0648,12.0648,11.89,11.89,3783,12.0648,12.0648,11.89,11.89,3783,0.0,1.0
2023-01-11,12.2933,12.2933,12.2933,12.2933,85,12.2933,12.2933,12.2933,12.2933,85,0.0,1.0
2023-01-12,12.3693,12.38,12.3693,12.38,372,12.3693,12.38,12.3693,12.38,372,0.0,1.0
2023-01-13,12.4747,12.4747,12.4747,12.4747,4,12.4747,12.4747,12.4747,12.4747,4,0.0,1.0
2023-01-17,12.475,12.49,12.475,12.49,543,12.475,12.49,12.475,12.49,543,0.0,1.0
2023-01-18,12.3501,12.56,12.3501,12.56,635,12.3501,12.56,12.3501,12.56,635,0.0,1.0
2023-01-19,12.1957,12.24,12.17,12.17,635,12.1957,12.24,12.17,12.17,635,0.0,1.0
2023-01-20,12.5243,12.5243,12.385,12.385,396,12.5243,12.5243,12.385,12.385,396,0.0,1.0
2023-01-23,12.7607,12.7607,12.7,12.75,4860,12.7607,12.7607,12.7,12.75,4860,0.0,1.0
2023-01-24,12.73,12.73,12.73,12.73,179,12.73,12.73,12.73,12.73,179,0.0,1.0
2023-01-25,12.71,12.71,12.71,12.71,182,12.71,12.71,12.71,12.71,182,0.0,1.0
2023-01-26,12.9029,12.9029,12.815,12.815,1168,12.9029,12.9029,12.815,12.815,1168,0.0,1.0
2023-01-27,13.02,13.109,13.02,13.1,1820,13.02,13.109,13.02,13.1,1820,0.0,1.0
2023-01-30,12.81,12.99,12.81,12.96,6440,12.81,12.99,12.81,12.96,6440,0.0,1.0
2023-01-31,13.03,13.03,12.9,12.9,1314,13.03,13.03,12.9,12.9,1314,0.0,1.0
2023-02-01,13.25,13.33,13.24,13.32,3719,13.25,13.33,13.24,13.32,3719,0.0,1.0
2023-02-02,13.5991,13.6799,13.5991,13.6799,1123,13.5991,13.6799,13.5991,13.6799,1123,0.0,1.0
2023-02-03,13.3755,13.43,13.3755,13.43,3602,13.3755,13.43,13.3755,13.43,3602,0.0,1.0
2023-02-06,13.2708,13.37,13.26,13.26,5813,13.2708,13.37,13.26,13.26,5813,0.0,1.0
2023-02-07,13.4908,13.4908,13.4908,13.4908,43,13.4908,13.4908,13.4908,13.4908,43,0.0,1.0
2023-02-08,13.3203,13.36,13.3203,13.34,392,13.3203,13.36,13.3203,13.34,392,0.0,1.0
2023-02-09,13.1964,13.2688,13.1964,13.2688,1447,13.1964,13.2688,13.1964,13.2688,1447,0.0,1.0
2023-02-10,13.1027,13.11,13.06,13.09,4923,13.1027,13.11,13.06,13.09,4923,0.0,1.0
2023-02-13,13.2426,13.2426,13.2426,13.2426,11,13.2426,13.2426,13.2426,13.2426,11,0.0,1.0
2023-02-14,13.3271,13.3271,13.16,13.16,551,13.3271,13.3271,13.16,13.16,551,0.0,1.0
2023-02-15,13.4663,13.4663,13.2858,13.2858,440,13.4663,13.4663,13.2858,13.2858,440,0.0,1.0
2023-02-16,13.23,13.41,13.23,13.385,3359,13.23,13.41,13.23,13.385,3359,0.0,1.0
2023-02-17,13.0839,13.0839,13.0839,13.0839,13,13.0839,13.0839,13.0839,13.0839,13,0.0,1.0
2023-02-21,12.8029,12.8029,12.8029,12.8029,91,12.8029,12.8029,12.8029,12.8029,91,0.0,1.0
2023-02-22,12.7701,12.84,12.7701,12.832,1356,12.7701,12.84,12.7701,12.832,1356,0.0,1.0
2023-02-23,12.9274,12.9274,12.81,12.82,601,12.9274,12.9274,12.81,12.82,601,0.0,1.0
2023-02-24,12.7329,12.77,12.7329,12.77,200,12.7329,12.77,12.7329,12.77,200,0.0,1.0
2023-02-27,12.751,12.83,12.751,12.8102,1670,12.751,12.83,12.751,12.8102,1670,0.0,1.0
2023-02-28,12.7726,12.79,12.7726,12.79,128,12.7726,12.79,12.7726,12.79,128,0.0,1.0
2023-03-01,12.7216,12.7216,12.7216,12.7216,292,12.7216,12.7216,12.7216,12.7216,292,0.0,1.0
2023-03-02,12.857,12.857,12.67,12.67,195,12.857,12.857,12.67,12.67,195,0.0,1.0
2023-03-03,13.1789,13.1789,13.0193,13.0599,3974,13.1789,13.1789,13.0193,13.0599,3974,0.0,1.0
2023-03-06,13.1543,13.3,13.1543,13.3,465,13.1543,13.3,13.1543,13.3,465,0.0,1.0
2023-03-07,13.0093,13.13,13.0093,13.13,1503,13.0093,13.13,13.0093,13.13,1503,0.0,1.0
2023-03-08,13.03,13.03,12.9991,13.01,236,13.03,13.03,12.9991,13.01,236,0.0,1.0
2023-03-09,12.8001,13.13,12.8001,13.13,714,12.8001,13.13,12.8001,13.13,714,0.0,1.0
2023-03-10,12.48,12.54,12.48,12.54,863,12.48,12.54,12.48,12.54,863,0.0,1.0
2023-03-13,12.563,12.563,12.563,12.563,36,12.563,12.563,12.563,12.563,36,0.0,1.0
2023-03-14,12.8316,12.8316,12.8316,12.8316,485,12.8316,12.8316,12.8316,12.8316,485,0.0,1.0
2023-03-15,12.823,12.84,12.63,12.63,504,12.823,12.84,12.63,12.63,504,0.0,1.0
2023-03-16,13.1284,13.1284,12.83,12.83,953,13.1284,13.1284,12.83,12.83,953,0.0,1.0
2023-03-17,13.0305,13.15,12.99,13.15,3659,13.0305,13.15,12.99,13.15,3659,0.0,1.0
2023-03-20,13.0789,13.0789,13.0789,13.0789,6,13.0789,13.0789,13.0789,13.0789,6,0.0,1.0
2023-03-21,13.3421,13.3421,13.21,13.21,644,13.3421,13.3421,13.21,13.21,644,0.0,1.0
2023-03-22,13.1615,13.32,13.1615,13.32,1700,13.1615,13.32,13.1615,13.32,1700,0.0,1.0
2023-03-23,13.2199,13.38,13.2199,13.36,425,13.2199,13.38,13.2199,13.36,425,0.0,1.0
2023-03-24,13.2061,13.2061,13.2061,13.2061,98,13.2061,13.2061,13.2061,13.2061,98,0.0,1.0
2023-03-27,13.2154,13.2705,13.17,13.18,354,13.2154,13.2705,13.17,13.18,354,0.0,1.0
2023-03-28,13.1302,13.1302,13.1302,13.1302,1,13.1302,13.1302,13.1302,13.1302,1,0.0,1.0
2023-03-29,13.3689,13.3689,13.3689,13.3689,2,13.3689,13.3689,13.3689,13.3689,2,0.0,1.0
2023-03-30,13.5,13.5,13.46,13.47,1429,13.5,13.5,13.46,13.47,1429,0.0,1.0
2023-03-31,13.7161,13.7161,13.5817,13.5817,404,13.7161,13.7161,13.5817,13.5817,404,0.0,1.0
2023-04-03,13.7078,13.7078,13.7078,13.7078,26,13.7078,13.7078,13.7078,13.7078,26,0.0,1.0
2023-04-04,13.6329,13.66,13.6329,13.64,814,13.6329,13.66,13.6329,13.64,814,0.0,1.0
2023-04-05,13.458,13.48,13.458,13.48,423,13.458,13.48,13.458,13.48,423,0.0,1.0
2023-04-06,13.4932,13.4932,13.4932,13.4932,11,13.4932,13.4932,13.4932,13.4932,11,0.0,1.0
2023-04-10,13.503,13.503,13.503,13.503,60,13.503,13.503,13.503,13.503,60,0.0,1.0
2023-04-11,13.4403,13.47,13.4403,13.47,110,13.4403,13.47,13.4403,13.47,110,0.0,1.0
2023-04-12,13.3328,13.48,13.3328,13.4411,201,13.3328,13.48,13.3328,13.4411,201,0.0,1.0
2023-04-13,13.6157,13.6157,13.6157,13.6157,11,13.6157,13.6157,13.6157,13.6157,11,0.0,1.0
2023-04-14,13.5866,13.5866,13.56,13.56,110,13.5866,13.5866,13.56,13.56,110,0.0,1.0
2023-04-17,13.6312,13.6312,13.57,13.57,123,13.6312,13.6312,13.57,13.57,123,0.0,1.0
2023-04-18,13.6597,13.6597,13.6597,13.6597,27,13.6597,13.6597,13.6597,13.6597,27,0.0,1.0
2023-04-19,13.6999,13.7299,13.6999,13.7299,316,13.6999,13.7299,13.6999,13.7299,316,0.0,1.0
2023-04-20,13.5871,13.64,13.58,13.64,37898,13.5871,13.64,13.58,13.64,37898,0.0,1.0
2023-04-21,13.6429,13.65,13.6189,13.619,501,13.6429,13.65,13.6189,13.619,501,0.0,1.0
2023-04-24,13.6077,13.6077,13.6039,13.6039,108,13.6077,13.6077,13.6039,13.6039,108,0.0,1.0
2023-04-25,13.3354,13.5215,13.3354,13.51,2192,13.3354,13.5215,13.3354,13.51,2192,0.0,1.0
2023-04-26,13.3813,13.4,13.3813,13.4,319,13.3813,13.4,13.3813,13.4,319,0.0,1.0
2023-04-27,13.666,13.666,13.5501,13.5501,865,13.666,13.666,13.5501,13.5501,865,0.0,1.0
2023-04-28,13.7274,13.7274,13.58,13.6899,1193,13.7274,13.7274,13.58,13.6899,1193,0.0,1.0
2023-05-01,13.7445,13.76,13.7445,13.75,285,13.7445,13.76,13.7445,13.75,285,0.0,1.0
2023-05-02,13.5847,13.5847,13.5847,13.5847,717,13.5847,13.5847,13.5847,13.5847,717,0.0,1.0
2023-05-03,13.5369,13.5369,13.5369,13.5369,76,13.5369,13.5369,13.5369,13.5369,76,0.0,1.0
2023-05-04,13.5039,13.5039,13.5,13.5,292,13.5039,13.5039,13.5,13.5,292,0.0,1.0
2023-05-05,13.781,13.8,13.73,13.73,268,13.781,13.8,13.73,13.73,268,0.0,1.0
2023-05-08,13.8438,13.8438,13.8001,13.8001,423,13.8438,13.8438,13.8001,13.8001,423,0.0,1.0
2023-05-09,13.82,13.82,13.82,13.82,102,13.82,13.82,13.82,13.82,102,0.0,1.0
2023-05-10,13.9714,13.9714,13.9301,13.9301,1466,13.9714,13.9714,13.9301,13.9301,1466,0.0,1.0
2023-05-11,13.9853,13.9853,13.98,13.98,337,13.9853,13.9853,13.98,13.98,337,0.0,1.0
2023-05-12,13.9649,13.9649,13.9649,13.9649,20,13.9649,13.9649,13.9649,13.9649,20,0.0,1.0
2023-05-15,14.0214,14.0214,14.0214,14.0214,73,14.0214,14.0214,14.0214,14.0214,73,0.0,1.0
2023-05-16,13.9903,14.04,13.9903,13.9974,217,13.9903,14.04,13.9903,13.9974,217,0.0,1.0
2023-05-17,14.1543,14.1543,14.1543,14.1543,24,14.1543,14.1543,14.1543,14.1543,24,0.0,1.0
2023-05-18,14.3938,14.3938,14.29,14.29,165,14.3938,14.3938,14.29,14.29,165,0.0,1.0
2023-05-19,14.3461,14.3461,14.3,14.3,164,14.3461,14.3461,14.3,14.3,164,0.0,1.0
2023-05-22,14.3942,14.44,14.3942,14.44,2537,14.3942,14.44,14.3942,14.44,2537,0.0,1.0
2023-05-23,14.14,14.17,14.14,14.17,2607,14.14,14.17,14.14,14.17,2607,0.0,1.0
2023-05-24,14.1231,14.1231,14.1231,14.1231,12,14.1231,14.1231,14.1231,14.1231,12,0.0,1.0
2023-05-25,14.3439,14.3439,14.29,14.3,359,14.3439,14.3439,14.29,14.3,359,0.0,1.0
2023-05-26,14.637,14.637,14.637,14.637,31,14.637,14.637,14.637,14.637,31,0.0,1.0
2023-05-30,14.67,14.7348,14.67,14.7348,26665,14.67,14.7348,14.67,14.7348,26665,0.0,1.0
2023-05-31,14.5766,14.5766,14.51,14.51,31151,14.5766,14.5766,14.51,14.51,31151,0.0,1.0
2023-06-01,14.7575,14.7575,14.72,14.72,25235,14.7575,14.7575,14.72,14.72,25235,0.0,1.0
2023-06-02,14.95,14.9597,14.83,14.865,76381,14.95,14.9597,14.83,14.865,76381,0.0,1.0
2023-06-05,14.9575,15.05,14.9575,15.04,7818,14.9575,15.05,14.9575,15.04,7818,0.0,1.0
2023-06-06,15.011,15.05,14.96,14.96,7502,15.011,15.05,14.96,14.96,7502,0.0,1.0
2023-06-07,14.7211,15.01,14.7211,15.0,1029,14.7211,15.01,14.7211,15.0,1029,0.0,1.0
2023-06-08,14.8569,14.8569,14.77,14.849,1077,14.8569,14.8569,14.77,14.849,1077,0.0,1.0
2023-06-09,14.8784,14.89,14.85,14.85,3493,14.8784,14.89,14.85,14.85,3493,0.0,1.0
2023-06-12,15.0757,15.0757,15.0757,15.0757,738,15.0757,15.0757,15.0757,15.0757,738,0.0,1.0
2023-06-13,15.195,15.2,15.195,15.2,297,15.195,15.2,15.195,15.2,297,0.0,1.0
2023-06-14,15.2181,15.2181,15.2,15.2,505,15.2181,15.2181,15.2,15.2,505,0.0,1.0
2023-06-15,15.428,15.428,15.37,15.37,295,15.428,15.428,15.37,15.37,295,0.0,1.0
2023-06-16,15.3189,15.43,15.3189,15.43,4015,15.3189,15.43,15.3189,15.43,4015,0.0,1.0
2023-06-20,15.3285,15.3285,15.32,15.32,10016,15.3285,15.3285,15.32,15.32,10016,0.0,1.0
2023-06-21,15.1452,15.1499,15.1,15.1408,11929,15.1452,15.1499,15.1,15.1408,11929,0.0,1.0
2023-06-22,15.245,15.245,15.03,15.03,1935,15.245,15.245,15.03,15.03,1935,0.0,1.0
2023-06-23,15.1456,15.1456,15.08,15.08,808,15.1456,15.1456,15.08,15.08,808,0.0,1.0
2023-06-26,15.0286,15.06,15.0286,15.06,232,15.0286,15.06,15.0286,15.06,232,0.0,1.0
2023-06-27,15.2169,15.2169,15.1048,15.1048,2248,15.2169,15.2169,15.1048,15.1048,2248,0.0,1.0
2023-06-28,15.2097,15.29,15.2,15.2,686,15.2097,15.29,15.2,15.2,686,0.0,1.0
2023-06-29,15.2136,15.25,15.2136,15.25,939,15.2136,15.25,15.2136,15.25,939,0.0,1.0
2023-06-30,15.41,15.48,15.39,15.39,3134,15.41,15.48,15.39,15.39,3134,0.0,1.0
2023-07-03,15.3921,15.3921,15.3921,15.3921,70,15.3921,15.3921,15.3921,15.3921,70,0.0,1.0
2023-07-05,15.3948,15.3948,15.3895,15.39,2495,15.3948,15.3948,15.3895,15.39,2495,0.0,1.0
2023-07-06,15.2332,15.2406,15.23,15.23,430,15.2332,15.2406,15.23,15.23,430,0.0,1.0
2023-07-07,15.2272,15.35,15.2272,15.28,5493,15.2272,15.35,15.2272,15.28,5493,0.0,1.0
2023-07-10,15.3232,15.34,15.26,15.26,5972,15.3232,15.34,15.26,15.26,5972,0.0,1.0
2023-07-11,15.4386,15.4386,15.34,15.34,388,15.4386,15.4386,15.34,15.34,388,0.0,1.0
2023-07-12,15.6365,15.6365,15.55,15.55,3560,15.6365,15.6365,15.55,15.55,3560,0.0,1.0
2023-07-13,15.8964,15.8997,15.85,15.8501,2726,15.8964,15.8997,15.85,15.8501,2726,0.0,1.0
2023-07-14,15.8889,16.0,15.8889,16.0,689,15.8889,16.0,15.8889,16.0,689,0.0,1.0
2023-07-17,16.0339,16.04,15.97,15.97,1212,16.0339,16.04,15.97,15.97,1212,0.0,1.0
2023-07-18,16.1311,16.1311,16.0046,16.05,14463,16.1311,16.1311,16.0046,16.05,14463,0.0,1.0
2023-07-19,16.1392,16.2,16.09,16.14,11480,16.1392,16.2,16.09,16.14,11480,0.0,1.0
2023-07-20,15.7756,15.93,15.7756,15.9002,1373,15.7756,15.93,15.7756,15.9002,1373,0.0,1.0
2023-07-21,15.7,15.82,15.7,15.82,495,15.7,15.82,15.7,15.82,495,0.0,1.0
2023-07-24,15.6737,15.6737,15.669,15.669,832,15.6737,15.6737,15.669,15.669,832,0.0,1.0
2023-07-25,15.767,15.767,15.76,15.76,212,15.767,15.767,15.76,15.76,212,0.0,1.0
2023-07-26,15.7368,15.7368,15.72,15.7257,595,15.7368,15.7368,15.72,15.7257,595,0.0,1.0
2023-07-27,15.7125,16.07,15.7125,16.07,973,15.7125,16.07,15.7125,16.07,973,0.0,1.0
2023-07-28,15.9939,15.9939,15.9939,15.9939,65,15.9939,15.9939,15.9939,15.9939,65,0.0,1.0
2023-07-31,16.0025,16.06,15.99,16.06,1232,16.0025,16.06,15.99,16.06,1232,0.0,1.0
2023-08-01,15.9407,15.97,15.92,15.948,1170,15.9407,15.97,15.92,15.948,1170,0.0,1.0
2023-08-02,15.4897,15.5,15.46,15.48,1835,15.4897,15.5,15.46,15.48,1835,0.0,1.0
2023-08-03,15.4454,15.48,15.4003,15.415,7762,15.4454,15.48,15.4003,15.415,7762,0.0,1.0
2023-08-04,15.3444,15.3444,15.3444,15.3444,22,15.3444,15.3444,15.3444,15.3444,22,0.0,1.0
2023-08-07,15.4962,15.4962,15.4453,15.4453,4466,15.4962,15.4962,15.4453,15.4453,4466,0.0,1.0
2023-08-08,15.4037,15.4037,15.3695,15.37,5254,15.4037,15.4037,15.3695,15.37,5254,0.0,1.0
2023-08-09,15.2025,15.3094,15.2,15.3094,6601,15.2025,15.3094,15.2,15.3094,6601,0.0,1.0
2023-08-10,15.2037,15.39,15.16,15.31,941,15.2037,15.39,15.16,15.31,941,0.0,1.0
2023-08-11,15.1016,15.189,15.1016,15.189,1074,15.1016,15.189,15.1016,15.189,1074,0.0,1.0
2023-08-14,15.33,15.33,15.12,15.12,731,15.33,15.33,15.12,15.12,731,0.0,1.0
2023-08-15,15.1687,15.33,15.1687,15.33,2628,15.1687,15.33,15.1687,15.33,2628,0.0,1.0
2023-08-16,15.0254,15.12,15.0254,15.12,189,15.0254,15.12,15.0254,15.12,189,0.0,1.0
2023-08-17,14.8362,14.8362,14.81,14.81,308,14.8362,14.8362,14.81,14.81,308,0.0,1.0
2023-08-18,14.8206,14.8511,14.77,14.8,2965,14.8206,14.8511,14.77,14.8,2965,0.0,1.0
2023-08-21,15.0054,15.0054,14.82,14.82,694,15.0054,15.0054,14.82,14.82,694,0.0,1.0
2023-08-22,15.0179,15.0179,15.0179,15.0179,10,15.0179,15.0179,15.0179,15.0179,10,0.0,1.0
2023-08-23,15.2301,15.2301,15.1,15.1,209,15.2301,15.2301,15.1,15.1,209,0.0,1.0
2023-08-24,14.9298,14.9978,14.9298,14.9978,334,14.9298,14.9978,14.9298,14.9978,334,0.0,1.0
2023-08-25,15.0356,15.0356,15.0,15.0201,322,15.0356,15.0356,15.0,15.0201,322,0.0,1.0
2023-08-28,15.1193,15.1193,15.11,15.11,170,15.1193,15.1193,15.11,15.11,170,0.0,1.0
2023-08-29,15.4263,15.4263,15.4,15.4,154,15.4263,15.4263,15.4,15.4,154,0.0,1.0
2023-08-30,15.5426,15.5799,15.49,15.5,1338,15.5426,15.5799,15.49,15.5,1338,0.0,1.0
2023-08-31,15.6632,15.665,15.52,15.52,3189,15.6632,15.665,15.52,15.52,3189,0.0,1.0
2023-09-01,15.697,15.697,15.697,15.697,91,15.697,15.697,15.697,15.697,91,0.0,1.0
2023-09-05,15.6522,15.6522,15.6522,15.6522,114,15.6522,15.6522,15.6522,15.6522,114,0.0,1.0
2023-09-06,15.5562,15.5562,15.5562,15.5562,15,15.5562,15.5562,15.5562,15.5562,15,0.0,1.0
2023-09-07,15.4462,15.4462,15.4462,15.4462,62,15.4462,15.4462,15.4462,15.4462,62,0.0,1.0
2023-09-08,15.4343,15.4343,15.4343,15.4343,64,15.4343,15.4343,15.4343,15.4343,64,0.0,1.0
2023-09-11,15.595,15.595,15.595,15.595,365,15.595,15.595,15.595,15.595,365,0.0,1.0
2023-09-12,15.3947,15.44,15.3947,15.44,243,15.3947,15.44,15.3947,15.44,243,0.0,1.0
2023-09-13,15.3718,15.39,15.3718,15.39,475,15.3718,15.39,15.3718,15.39,475,0.0,1.0
2023-09-14,15.4382,15.4382,15.4382,15.4382,55,15.4382,15.4382,15.4382,15.4382,55,0.0,1.0
2023-09-15,15.17,15.19,15.17,15.19,598,15.17,15.19,15.17,15.19,598,0.0,1.0
2023-09-18,15.1495,15.1495,15.1495,15.1495,80,15.1495,15.1495,15.1495,15.1495,80,0.0,1.0
2023-09-19,15.109,15.1298,14.9802,15.03,1826,15.109,15.1298,14.9802,15.03,1826,0.0,1.0
2023-09-20,14.8754,15.1097,14.8754,15.08,1657,14.8754,15.1097,14.8754,15.08,1657,0.0,1.0
2023-09-21,14.5049,14.65,14.5,14.65,4549,14.5049,14.65,14.5,14.65,4549,0.0,1.0
2023-09-22,14.4824,14.62,14.4824,14.5799,8601,14.4824,14.62,14.4824,14.5799,8601,0.0,1.0
2023-09-25,14.5486,14.5486,14.42,14.42,1031,14.5486,14.5486,14.42,14.42,1031,0.0,1.0
2023-09-26,14.3534,14.45,14.3534,14.447,1875,14.3534,14.45,14.3534,14.447,1875,0.0,1.0
2023-09-27,14.3945,14.46,14.3945,14.46,320,14.3945,14.46,14.3945,14.46,320,0.0,1.0
2023-09-28,14.51,14.52,14.51,14.51,1125,14.51,14.52,14.51,14.51,1125,0.0,1.0
2023-09-29,14.5,14.57,14.5,14.53,1765,14.5,14.57,14.5,14.53,1765,0.0,1.0
2023-10-02,14.5752,14.5752,14.5001,14.5453,896,14.5752,14.5752,14.5001,14.5453,896,0.0,1.0
2023-10-03,14.2884,14.54,14.2884,14.509,1388,14.2884,14.54,14.2884,14.509,1388,0.0,1.0
2023-10-04,14.4712,14.4712,14.4712,14.4712,9,14.4712,14.4712,14.4712,14.4712,9,0.0,1.0
2023-10-05,14.4381,14.4381,14.4381,14.4381,33,14.4381,14.4381,14.4381,14.4381,33,0.0,1.0
2023-10-06,14.7406,14.7406,14.7406,14.7406,63,14.7406,14.7406,14.7406,14.7406,63,0.0,1.0
2023-10-09,14.8089,14.8089,14.8089,14.8089,10,14.8089,14.8089,14.8089,14.8089,10,0.0,1.0
2023-10-10,14.9115,15.0297,14.9115,15.0297,3666,14.9115,15.0297,14.9115,15.0297,3666,0.0,1.0
2023-10-11,14.9758,14.98,14.9229,14.9229,909,14.9758,14.98,14.9229,14.9229,909,0.0,1.0
2023-10-12,14.8672,15.0047,14.8672,14.961,428,14.8672,15.0047,14.8672,14.961,428,0.0,1.0
2023-10-13,14.6933,14.6933,14.6933,14.6933,65,14.6933,14.6933,14.6933,14.6933,65,0.0,1.0
2023-10-16,14.9345,14.969,14.8765,14.8765,3804,14.9345,14.969,14.8765,14.8765,3804,0.0,1.0
2023-10-17,14.91,14.99,14.8,14.8,17708,14.91,14.99,14.8,14.8,17708,0.0,1.0
2023-10-18,14.6405,14.6405,14.6405,14.6405,11,14.6405,14.6405,14.6405,14.6405,11,0.0,1.0
2023-10-19,14.6143,14.64,14.6143,14.64,343,14.6143,14.64,14.6143,14.64,343,0.0,1.0
2023-10-20,14.3802,14.45,14.37,14.3724,1550,14.3802,14.45,14.37,14.3724,1550,0.0,1.0
2023-10-23,14.47,14.4768,14.4684,14.4768,847,14.47,14.4768,14.4684,14.4768,847,0.0,1.0
2023-10-24,14.6402,14.6402,14.6402,14.6402,7,14.6402,14.6402,14.6402,14.6402,7,0.0,1.0
2023-10-25,14.2016,14.2016,14.2016,14.2016,10,14.2016,14.2016,14.2016,14.2016,10,0.0,1.0
2023-10-26,13.9258,13.98,13.9258,13.98,3359,13.9258,13.98,13.9258,13.98,3359,0.0,1.0
2023-10-27,13.9962,13.9962,13.9962,13.9962,58,13.9962,13.9962,13.9962,13.9962,58,0.0,1.0
2023-10-30,14.1987,14.2209,14.1598,14.2,1441,14.1987,14.2209,14.1598,14.2,1441,0.0,1.0
2023-10-31,14.2789,14.2789,14.19,14.19,3778,14.2789,14.2789,14.19,14.19,3778,0.0,1.0
2023-11-01,14.4476,14.4476,14.315,14.315,105,14.4476,14.4476,14.315,14.315,105,0.0,1.0
2023-11-02,14.78,14.79,14.74,14.75,1665,14.78,14.79,14.74,14.75,1665,0.0,1.0
2023-11-03,14.97,15.04,14.97,14.977,3945,14.97,15.04,14.97,14.977,3945,0.0,1.0
2023-11-06,15.0235,15.0235,15.0235,15.0235,50,15.0235,15.0235,15.0235,15.0235,50,0.0,1.0
2023-11-07,15.1899,15.1899,15.1682,15.1682,363,15.1899,15.1899,15.1682,15.1682,363,0.0,1.0
2023-11-08,15.3,15.3,15.1301,15.1301,1544,15.3,15.3,15.1301,15.1301,1544,0.0,1.0
2023-11-09,15.1069,15.26,15.1069,15.26,1317,15.1069,15.26,15.1069,15.26,1317,0.0,1.0
2023-11-10,15.4052,15.4052,15.3599,15.3599,303,15.4052,15.4052,15.3599,15.3599,303,0.0,1.0
2023-11-13,15.4116,15.43,15.391,15.391,1171,15.4116,15.43,15.391,15.391,1171,0.0,1.0
2023-11-14,15.7314,15.7314,15.6,15.6,1077,15.7314,15.7314,15.6,15.6,1077,0.0,1.0
2023-11-15,15.672,15.765,15.672,15.765,502,15.672,15.765,15.672,15.765,502,0.0,1.0
2023-11-16,15.7058,15.7058,15.62,15.6356,2022,15.7058,15.7058,15.62,15.6356,2022,0.0,1.0
2023-11-17,15.7905,15.7905,15.7,15.7,1403,15.7905,15.7905,15.7,15.7,1403,0.0,1.0
2023-11-20,16.0075,16.0368,15.94,15.94,1386,16.0075,16.0368,15.94,15.94,1386,0.0,1.0
2023-11-21,15.9329,15.94,15.914,15.914,843,15.9329,15.94,15.914,15.914,843,0.0,1.0
2023-11-22,16.0281,16.04,16.0281,16.03,1115,16.0281,16.04,16.0281,16.03,1115,0.0,1.0
2023-11-24,16.0398,16.0398,16.02,16.02,122,16.0398,16.0398,16.02,16.02,122,0.0,1.0
2023-11-27,16.0304,16.0666,16.0304,16.0666,210,16.0304,16.0666,16.0304,16.0666,210,0.0,1.0
2023-11-28,16.0177,16.0363,16.0177,16.0363,465,16.0177,16.0363,16.0177,16.0363,465,0.0,1.0
2023-11-29,16.0298,16.16,15.9,15.9,5982,16.0298,16.16,15.9,15.9,5982,0.0,1.0
2023-11-30,16.0586,16.17,15.9401,16.17,4748,16.0586,16.17,15.9401,16.17,4748,0.0,1.0
2023-12-01,16.1357,16.1357,16.04,16.041,678,16.1357,16.1357,16.04,16.041,678,0.0,1.0
2023-12-04,15.9962,15.9962,15.8999,15.8999,1029,15.9962,15.9962,15.8999,15.8999,1029,0.0,1.0
2023-12-05,16.0125,16.0125,15.91,15.91,821,16.0125,16.0125,15.91,15.91,821,0.0,1.0
2023-12-06,15.9111,15.9111,15.9111,15.9111,6,15.9111,15.9111,15.9111,15.9111,6,0.0,1.0
2023-12-07,16.0697,16.0697,15.97,15.97,1856,16.0697,16.0697,15.97,15.97,1856,0.0,1.0
2023-12-08,16.1877,16.1877,16.08,16.08,395,16.1877,16.1877,16.08,16.08,395,0.0,1.0
2023-12-11,16.2354,16.25,16.12,16.12,8208,16.2354,16.25,16.12,16.12,8208,0.0,1.0
2023-12-12,16.3223,16.3223,16.176,16.19,1992,16.3223,16.3223,16.176,16.19,1992,0.0,1.0
2023-12-13,16.537,16.537,16.537,16.537,45,16.537,16.537,16.537,16.537,45,0.0,1.0
2023-12-14,16.5109,16.5901,16.47,16.59,3516,16.5109,16.5901,16.47,16.59,3516,0.0,1.0
2023-12-15,16.5738,16.58,16.4803,16.53,564,16.5738,16.58,16.4803,16.53,564,0.0,1.0
2023-12-18,16.7201,16.7201,16.67,16.67,113,16.7201,16.7201,16.67,16.67,113,0.0,1.0
2023-12-19,16.8136,16.8136,16.8136,16.8136,70,16.8136,16.8136,16.8136,16.8136,70,0.0,1.0
2023-12-20,16.5589,16.86,16.5589,16.85,2897,16.5589,16.86,16.5589,16.85,2897,0.0,1.0
2023-12-21,16.7602,16.7602,16.64,16.641,2467,16.7602,16.7602,16.64,16.641,2467,0.0,1.0
2023-12-22,16.7609,16.8,16.7609,16.8,302,16.7609,16.8,16.7609,16.8,302,0.0,1.0
2023-12-26,16.8261,16.8387,16.8261,16.8387,1061,16.8261,16.8387,16.8261,16.8387,1061,0.0,1.0
2023-12-27,16.8533,16.9,16.83,16.9,889,16.8533,16.9,16.83,16.9,889,0.0,1.0
2023-12-28,16.8861,16.8861,16.8861,16.8861,18,16.8861,16.8861,16.8861,16.8861,18,0.0,1.0
2023-12-29,16.7934,16.7934,16.7934,16.7934,45,16.7934,16.7934,16.7934,16.7934,45,0.0,1.0
2024-01-02,16.456,16.5099,16.37,16.5099,1718,16.456,16.5099,16.37,16.5099,1718,0.0,1.0
2024-01-03,16.292,16.3609,16.292,16.345,388,16.292,16.3609,16.292,16.345,388,0.0,1.0
2024-01-04,16.2284,16.36,16.2284,16.36,694,16.2284,16.36,16.2284,16.36,694,0.0,1.0
2024-01-05,16.2386,16.32,16.2386,16.32,381,16.2386,16.32,16.2386,16.32,381,0.0,1.0
2024-01-08,16.6387,16.6387,16.52,16.5201,10009,16.6387,16.6387,16.52,16.5201,10009,0.0,1.0
2024-01-09,16.718,16.718,16.64,16.64,418,16.718,16.718,16.64,16.64,418,0.0,1.0
2024-01-10,16.8832,16.9381,16.851,16.851,2498,16.8832,16.9381,16.851,16.851,2498,0.0,1.0
2024-01-11,16.9857,16.9857,16.9678,16.9678,412,16.9857,16.9857,16.9678,16.9678,412,0.0,1.0
2024-01-12,16.9877,16.9877,16.982,16.982,767,16.9877,16.9877,16.982,16.982,767,0.0,1.0
2024-01-16,16.9124,16.9124,16.9124,16.9124,199,16.9124,16.9124,16.9124,16.9124,199,0.0,1.0
2024-01-17,16.8403,16.8403,16.7201,16.776,2569,16.8403,16.8403,16.7201,16.776,2569,0.0,1.0
2024-01-18,17.0829,17.0829,16.92,16.92,392,17.0829,17.0829,16.92,16.92,392,0.0,1.0
2024-01-19,17.3502,17.3502,17.1954,17.1954,537,17.3502,17.3502,17.1954,17.1954,537,0.0,1.0
2024-01-22,17.4153,17.54,17.4153,17.54,1158,17.4153,17.54,17.4153,17.54,1158,0.0,1.0
2024-01-23,17.4571,17.4571,17.35,17.36,19318,17.4571,17.4571,17.35,17.36,19318,0.0,1.0
2024-01-24,17.5557,17.699,17.5557,17.68,4635,17.5557,17.699,17.5557,17.68,4635,0.0,1.0
2024-01-25,17.6,17.66,17.5551,17.5551,1377,17.6,17.66,17.5551,17.5551,1377,0.0,1.0
2024-01-26,17.5707,17.616,17.5707,17.616,2362,17.5707,17.616,17.5707,17.616,2362,0.0,1.0
2024-01-29,17.8323,17.8323,17.6501,17.6709,2899,17.8323,17.8323,17.6501,17.6709,2899,0.0,1.0
2024-01-30,17.71,17.87,17.71,17.87,1766,17.71,17.87,17.71,17.87,1766,0.0,1.0
2024-01-31,17.3582,17.3582,17.3582,17.3582,580,17.3582,17.3582,17.3582,17.3582,580,0.0,1.0
2024-02-01,17.5666,17.5666,17.411,17.411,2073,17.5666,17.5666,17.411,17.411,2073,0.0,1.0
2024-02-02,18.0879,18.09,18.0341,18.0341,1085,18.0879,18.09,18.0341,18.0341,1085,0.0,1.0
2024-02-05,18.2141,18.2141,18.2141,18.2141,85,18.2141,18.2141,18.2141,18.2141,85,0.0,1.0
2024-02-06,18.1411,18.23,18.1411,18.23,278,18.1411,18.23,18.1411,18.23,278,0.0,1.0
2024-02-07,18.4165,18.4165,18.4165,18.4165,161,18.4165,18.4165,18.4165,18.4165,161,0.0,1.0
2024-02-08,18.6262,18.69,18.44,18.44,1889,18.6262,18.69,18.44,18.44,1889,0.0,1.0
2024-02-09,18.8122,18.87,18.64,18.64,1288,18.8122,18.87,18.64,18.64,1288,0.0,1.0
2024-02-12,18.7584,18.93,18.7584,18.89,747,18.7584,18.93,18.7584,18.89,747,0.0,1.0
2024-02-13,18.3915,18.4319,18.35,18.4319,669,18.3915,18.4319,18.35,18.4319,669,0.0,1.0
2024-02-14,18.7843,18.7843,18.574,18.6201,1185,18.7843,18.7843,18.574,18.6201,1185,0.0,1.0
2024-02-15,18.812,18.812,18.73,18.75,358,18.812,18.812,18.73,18.75,358,0.0,1.0
2024-02-16,18.6243,18.77,18.6243,18.77,209,18.6243,18.77,18.6243,18.77,209,0.0,1.0
2024-02-20,18.358,18.56,18.33,18.56,802,18.358,18.56,18.33,18.56,802,0.0,1.0
2024-02-21,18.2559,18.2559,18.1851,18.2,645,18.2559,18.2559,18.1851,18.2,645,0.0,1.0
2024-02-22,18.8755,18.8755,18.72,18.75,1851,18.8755,18.8755,18.72,18.75,1851,0.0,1.0
2024-02-23,18.9943,18.9943,18.9943,18.9943,200,18.9943,18.9943,18.9943,18.9943,200,0.0,1.0
2024-02-26,18.944,19.07,18.944,19.07,745,18.944,19.07,18.944,19.07,745,0.0,1.0
2024-02-27,18.9533,18.9533,18.9533,18.9533,256,18.9533,18.9533,18.9533,18.9533,256,0.0,1.0
2024-02-28,18.8927,18.9095,18.82,18.82,645,18.8927,18.9095,18.82,18.82,645,0.0,1.0
2024-02-29,19.0989,19.0989,18.9699,19.01,3309,19.0989,19.0989,18.9699,19.01,3309,0.0,1.0
2024-03-01,19.3536,19.3536,19.3536,19.3536,237,19.3536,19.3536,19.3536,19.3536,237,0.0,1.0
2024-03-04,19.3394,19.3394,19.3394,19.3394,72,19.3394,19.3394,19.3394,19.3394,72,0.0,1.0
2024-03-05,18.933,18.933,18.855,18.855,556,18.933,18.933,18.855,18.855,556,0.0,1.0
2024-03-06,19.0327,19.0899,19.03,19.03,669,19.0327,19.0899,19.03,19.03,669,0.0,1.0
2024-03-07,19.3534,19.3534,19.3534,19.3534,105,19.3534,19.3534,19.3534,19.3534,105,0.0,1.0
2024-03-08,19.0952,19.0952,19.0952,19.0952,226,19.0952,19.0952,19.0952,19.0952,226,0.0,1.0
2024-03-11,18.881,18.881,18.881,18.881,142,18.881,18.881,18.881,18.881,142,0.0,1.0
2024-03-12,19.2793,19.2793,19.1899,19.1899,431,19.2793,19.2793,19.1899,19.1899,431,0.0,1.0
2024-03-13,19.2213,19.29,19.2213,19.26,414,19.2213,19.29,19.2213,19.26,414,0.0,1.0
2024-03-14,19.1499,19.1703,19.1499,19.1703,153,19.1499,19.1703,19.1499,19.1703,153,0.0,1.0
2024-03-15,18.8939,18.8939,18.8939,18.8939,77,18.8939,18.8939,18.8939,18.8939,77,0.0,1.0
2024-03-18,19.0852,19.14,19.0852,19.14,1225,19.0852,19.14,19.0852,19.14,1225,0.0,1.0
2024-03-19,19.1715,19.1715,19.106,19.106,1177,19.1715,19.1715,19.106,19.106,1177,0.0,1.0
2024-03-20,19.3892,19.3892,19.15,19.15,611,19.3892,19.3892,19.15,19.15,611,0.0,1.0
2024-03-21,19.5011,19.62,19.5011,19.6021,461,19.5011,19.62,19.5011,19.6021,461,0.0,1.0
2024-03-22,19.5257,19.5257,19.459,19.459,711,19.5257,19.5257,19.459,19.459,711,0.0,1.0
2024-03-25,19.5125,19.5125,19.5125,19.5125,99,19.5125,19.5125,19.5125,19.5125,99,0.0,1.0
2024-03-26,19.4611,19.4611,19.4611,19.4611,51,19.4611,19.4611,19.4611,19.4611,51,0.0,1.0
2024-03-27,19.4051,19.52,19.378,19.52,398,19.4051,19.52,19.378,19.52,398,0.0,1.0
2024-03-28,19.3847,19.419,19.3847,19.419,668,19.3847,19.419,19.3847,19.419,668,0.0,1.0
2024-04-01,19.3724,19.45,19.3,19.45,7041,19.3724,19.45,19.3,19.45,7041,0.0,1.0
2024-04-02,19.2812,19.3,19.26,19.26,6273,19.2812,19.3,19.26,19.26,6273,0.0,1.0
2024-04-03,19.3661,19.41,19.3661,19.41,659,19.3661,19.41,19.3661,19.41,659,0.0,1.0
2024-04-04,19.1056,19.629,19.1056,19.629,706,19.1056,19.629,19.1056,19.629,706,0.0,1.0
2024-04-05,19.4502,19.4502,19.4502,19.4502,48,19.4502,19.4502,19.4502,19.4502,48,0.0,1.0
2024-04-08,19.3893,19.3893,19.3893,19.3893,16,19.3893,19.3893,19.3893,19.3893,16,0.0,1.0
2024-04-09,19.3436,19.3436,19.29,19.29,344,19.3436,19.3436,19.29,19.29,344,0.0,1.0
2024-04-10,19.2721,19.2721,19.251,19.251,339,19.2721,19.2721,19.251,19.251,339,0.0,1.0
2024-04-11,19.5847,19.5847,19.3399,19.34,2571,19.5847,19.5847,19.3399,19.34,2571,0.0,1.0
2024-04-12,19.283,19.4454,19.283,19.4454,339,19.283,19.4454,19.283,19.4454,339,0.0,1.0
2024-04-15,18.89,18.96,18.89,18.9161,659,18.89,18.96,18.89,18.9161,659,0.0,1.0
2024-04-16,18.9154,18.939,18.89,18.9193,4832,18.9154,18.939,18.89,18.9193,4832,0.0,1.0
2024-04-17,18.7079,18.77,18.7079,18.77,1018,18.7079,18.77,18.7079,18.77,1018,0.0,1.0
2024-04-18,18.5771,18.79,18.5771,18.79,1969,18.5771,18.79,18.5771,18.79,1969,0.0,1.0
2024-04-19,18.09,18.3459,18.09,18.3459,1308,18.09,18.3459,18.09,18.3459,1308,0.0,1.0
2024-04-22,18.2221,18.34,18.2221,18.24,1769,18.2221,18.34,18.2221,18.24,1769,0.0,1.0
2024-04-23,18.6157,18.6157,18.6157,18.6157,588,18.6157,18.6157,18.6157,18.6157,588,0.0,1.0
2024-04-24,18.5393,18.5393,18.5155,18.5155,402,18.5393,18.5393,18.5155,18.5155,402,0.0,1.0
2024-04-25,18.3397,18.3397,18.3397,18.3397,154,18.3397,18.3397,18.3397,18.3397,154,0.0,1.0
2024-04-26,18.7305,18.7305,18.67,18.67,519,18.7305,18.7305,18.67,18.67,519,0.0,1.0
2024-04-29,18.7124,18.7401,18.6832,18.7401,1555,18.7124,18.7401,18.6832,18.7401,1555,0.0,1.0
2024-04-30,18.4602,18.7976,18.4602,18.7976,693,18.4602,18.7976,18.4602,18.7976,693,0.0,1.0
2024-05-01,18.3975,18.3975,18.33,18.33,1021,18.3975,18.3975,18.33,18.33,1021,0.0,1.0
2024-05-02,18.6619,18.6619,18.6619,18.6619,12,18.6619,18.6619,18.6619,18.6619,12,0.0,1.0
2024-05-03,18.9948,19.02,18.94,18.97,807,18.9948,19.02,18.94,18.97,807,0.0,1.0
2024-05-06,19.3573,19.3573,19.24,19.24,1044,19.3573,19.3573,19.24,19.24,1044,0.0,1.0
2024-05-07,19.3173,19.39,19.3173,19.39,896,19.3173,19.39,19.3173,19.39,896,0.0,1.0
2024-05-08,19.2611,19.2611,19.259,19.259,124,19.2611,19.2611,19.259,19.259,124,0.0,1.0
2024-05-09,19.2519,19.2599,19.2519,19.2599,407,19.2519,19.2599,19.2519,19.2599,407,0.0,1.0
2024-05-10,19.2215,19.35,19.2215,19.35,1678,19.2215,19.35,19.2215,19.35,1678,0.0,1.0
2024-05-13,19.2104,19.2104,19.19,19.19,577,19.2104,19.2104,19.19,19.19,577,0.0,1.0
2024-05-14,19.3388,19.3388,19.3251,19.3251,224,19.3388,19.3388,19.3251,19.3251,224,0.0,1.0
2024-05-15,19.7,19.7,19.48,19.48,1383,19.7,19.7,19.48,19.48,1383,0.0,1.0
2024-05-16,19.5808,19.705,19.5808,19.705,2224,19.5808,19.705,19.5808,19.705,2224,0.0,1.0
2024-05-17,19.5234,19.5401,19.5234,19.54,299,19.5234,19.5401,19.5234,19.54,299,0.0,1.0
2024-05-20,19.675,19.7,19.675,19.7,144,19.675,19.7,19.675,19.7,144,0.0,1.0
2024-05-21,19.7315,19.7315,19.65,19.65,1730,19.7315,19.7315,19.65,19.65,1730,0.0,1.0
2024-05-22,19.643,19.643,19.643,19.643,173,19.643,19.643,19.643,19.643,173,0.0,1.0
2024-05-23,19.6876,19.6876,19.6876,19.6876,3,19.6876,19.6876,19.6876,19.6876,3,0.0,1.0
2024-05-24,19.8573,19.8573,19.8573,19.8573,60,19.8573,19.8573,19.8573,19.8573,60,0.0,1.0
2024-05-28,20.0122,20.0499,20.0122,20.0425,906,20.0122,20.0499,20.0122,20.0425,906,0.0,1.0
2024-05-29,20.0261,20.0261,20.0142,20.0142,348,20.0261,20.0261,20.0142,20.0142,348,0.0,1.0
2024-05-30,19.6694,19.72,19.6205,19.72,1309,19.6694,19.72,19.6205,19.72,1309,0.0,1.0
2024-05-31,19.5775,19.5775,19.38,19.38,1511,19.5775,19.5775,19.38,19.38,1511,0.0,1.0
2024-06-03,19.738,19.79,19.6699,19.79,2308,19.738,19.79,19.6699,19.79,2308,0.0,1.0
2024-06-04,19.8298,19.86,19.7117,19.7117,627,19.8298,19.86,19.7117,19.7117,627,0.0,1.0
2024-06-05,20.2659,20.2659,20.0152,20.02,1765,20.2659,20.2659,20.0152,20.02,1765,0.0,1.0
2024-06-06,20.264,20.301,20.2401,20.301,886,20.264,20.301,20.2401,20.301,886,0.0,1.0
2024-06-07,20.2375,20.2375,20.2375,20.2375,81,20.2375,20.2375,20.2375,20.2375,81,0.0,1.0
2024-06-10,20.3679,20.3679,20.3445,20.36,595,20.3679,20.3679,20.3445,20.36,595,0.0,1.0
2024-06-11,20.5832,20.5832,20.53,20.53,1693,20.5832,20.5832,20.53,20.53,1693,0.0,1.0
2024-06-12,20.956,21.0,20.9066,20.9066,1033,20.956,21.0,20.9066,20.9066,1033,0.0,1.0
2024-06-13,21.03,21.08,20.9461,21.08,4459,21.03,21.08,20.9461,21.08,4459,0.0,1.0
2024-06-14,21.2087,21.2299,21.15,21.2299,1457,21.2087,21.2299,21.15,21.2299,1457,0.0,1.0
2024-06-17,21.3205,21.41,21.15,21.18,3734,21.3205,21.41,21.15,21.18,3734,0.0,1.0
2024-06-18,21.4486,21.4486,21.38,21.42,3629,21.4486,21.4486,21.38,21.42,3629,0.0,1.0
2024-06-20,21.475,21.57,21.475,21.515,1115,21.475,21.57,21.475,21.515,1115,0.0,1.0
2024-06-21,21.1811,21.26,21.15,21.21,3045,21.1811,21.26,21.15,21.21,3045,0.0,1.0
2024-06-24,20.9878,21.07,20.9878,21.02,2534,20.9878,21.07,20.9878,21.02,2534,0.0,1.0
2024-06-25,21.0467,21.0467,20.9864,20.9864,472,21.0467,21.0467,20.9864,20.9864,472,0.0,1.0
2024-06-26,21.2,21.2,21.165,21.165,1739,21.2,21.2,21.165,21.165,1739,0.0,1.0
2024-06-27,21.3,21.31,21.29,21.29,1233,21.3,21.31,21.29,21.29,1233,0.0,1.0
2024-06-28,21.1563,21.45,21.1563,21.45,972,21.1563,21.45,21.1563,21.45,972,0.0,1.0
2024-07-01,21.2686,21.2686,21.1999,21.2059,2323,21.2686,21.2686,21.1999,21.2059,2323,0.0,1.0
2024-07-02,21.3684,21.3684,21.3684,21.3684,45,21.3684,21.3684,21.3684,21.3684,45,0.0,1.0
2024-07-03,21.5378,21.5378,21.45,21.45,361,21.5378,21.5378,21.45,21.45,361,0.0,1.0
2024-07-05,21.7299,21.7299,21.64,21.64,1295,21.7299,21.7299,21.64,21.64,1295,0.0,1.0
2024-07-08,21.7957,21.7957,21.76,21.76,1704,21.7957,21.7957,21.76,21.76,1704,0.0,1.0
2024-07-09,21.81,21.945,21.81,21.94,1045,21.81,21.945,21.81,21.94,1045,0.0,1.0
2024-07-10,21.9478,21.9478,21.8001,21.8001,384,21.9478,21.9478,21.8001,21.8001,384,0.0,1.0
2024-07-11,21.598,21.935,21.53,21.935,2963,21.598,21.935,21.53,21.935,2963,0.0,1.0
2024-07-12,21.65,21.85,21.65,21.74,1500,21.65,21.85,21.65,21.74,1500,0.0,1.0
2024-07-15,21.7253,21.7253,21.72,21.72,879,21.7253,21.7253,21.72,21.72,879,0.0,1.0
2024-07-16,21.7398,21.91,21.65,21.91,3582,21.7398,21.91,21.65,21.91,3582,0.0,1.0
2024-07-17,20.9944,21.37,20.9944,21.37,2111,20.9944,21.37,20.9944,21.37,2111,0.0,1.0
2024-07-18,20.7902,21.11,20.6475,21.11,5847,20.7902,21.11,20.6475,21.11,5847,0.0,1.0
2024-07-19,20.7323,20.89,20.7323,20.89,1660,20.7323,20.89,20.7323,20.89,1660,0.0,1.0
2024-07-22,21.015,21.05,20.8957,20.91,2790,21.015,21.05,20.8957,20.91,2790,0.0,1.0
2024-07-23,21.1459,21.33,21.1459,21.2302,2046,21.1459,21.33,21.1459,21.2302,2046,0.0,1.0
2024-07-24,20.3859,20.7832,20.3859,20.7832,4502,20.3859,20.7832,20.3859,20.7832,4502,0.0,1.0
2024-07-25,20.115,20.115,20.115,20.115,272,20.115,20.115,20.115,20.115,272,0.0,1.0
2024-07-26,20.2,20.3299,20.1369,20.1369,2484,20.2,20.3299,20.1369,20.1369,2484,0.0,1.0
2024-07-29,20.1451,20.36,20.1451,20.36,678,20.1451,20.36,20.1451,20.36,678,0.0,1.0
2024-07-30,19.8809,20.29,19.8341,20.29,6313,19.8809,20.29,19.8341,20.29,6313,0.0,1.0
2024-07-31,20.4716,20.4716,20.415,20.415,531,20.4716,20.4716,20.415,20.415,531,0.0,1.0
2024-08-01,20.053,20.3799,20.053,20.3799,704,20.053,20.3799,20.053,20.3799,704,0.0,1.0
2024-08-02,19.4893,19.4893,19.21,19.48,3701,19.4893,19.4893,19.21,19.48,3701,0.0,1.0
2024-08-05,18.8228,18.83,18.65,18.65,7960,18.8228,18.83,18.65,18.65,7960,0.0,1.0
2024-08-06,19.1713,19.32,19.09,19.09,2341,19.1713,19.32,19.09,19.09,2341,0.0,1.0
2024-08-07,18.978,19.39,18.978,19.39,897,18.978,19.39,18.978,19.39,897,0.0,1.0
2024-08-08,19.5807,19.5807,19.5807,19.5807,31,19.5807,19.5807,19.5807,19.5807,31,0.0,1.0
2024-08-09,19.7259,19.7259,19.7259,19.7259,88,19.7259,19.7259,19.7259,19.7259,88,0.0,1.0
2024-08-12,19.8199,19.95,19.78,19.86,5444,19.8199,19.95,19.78,19.86,5444,0.0,1.0
2024-08-13,20.2969,20.31,20.2969,20.31,2712,20.2969,20.31,20.2969,20.31,2712,0.0,1.0
2024-08-14,20.4131,20.4131,20.37,20.37,3716,20.4131,20.4131,20.37,20.37,3716,0.0,1.0
2024-08-15,20.8635,20.8635,20.7,20.71,2960,20.8635,20.8635,20.7,20.71,2960,0.0,1.0
2024-08-16,20.9298,20.96,20.9298,20.96,400,20.9298,20.96,20.9298,20.96,400,0.0,1.0
2024-08-19,21.1876,21.1876,21.1,21.13,1203,21.1876,21.1876,21.1,21.13,1203,0.0,1.0
2024-08-20,21.1483,21.2,21.1402,21.2,856,21.1483,21.2,21.1402,21.2,856,0.0,1.0
2024-08-21,21.2449,21.2449,21.19,21.19,1728,21.2449,21.2449,21.19,21.19,1728,0.0,1.0
2024-08-22,20.907,21.37,20.907,21.37,4887,20.907,21.37,20.907,21.37,4887,0.0,1.0
2024-08-23,21.2126,21.2126,21.09,21.09,426,21.2126,21.2126,21.09,21.09,426,0.0,1.0
2024-08-26,20.9702,21.02,20.9702,21.02,340,20.9702,21.02,20.9702,21.02,340,0.0,1.0
2024-08-27,21.0643,21.0643,20.8557,20.8557,376,21.0643,21.0643,20.8557,20.8557,376,0.0,1.0
2024-08-28,20.8616,20.9705,20.8616,20.9705,305,20.8616,20.9705,20.8616,20.9705,305,0.0,1.0
2024-08-29,20.7575,20.785,20.71,20.71,912,20.7575,20.785,20.71,20.71,912,0.0,1.0
2024-08-30,21.0075,21.0075,20.9057,20.92,1071,21.0075,21.0075,20.9057,20.92,1071,0.0,1.0
2024-09-03,20.2578,20.44,20.2578,20.44,964,20.2578,20.44,20.2578,20.44,964,0.0,1.0
2024-09-04,20.1643,20.2252,20.16,20.2252,1199,20.1643,20.2252,20.16,20.2252,1199,0.0,1.0
2024-09-05,20.1976,20.1976,20.19,20.19,356,20.1976,20.1976,20.19,20.19,356,0.0,1.0
2024-09-06,19.6554,19.805,19.6554,19.805,524,19.6554,19.805,19.6554,19.805,524,0.0,1.0
2024-09-09,19.8916,19.98,19.721,19.9298,8183,19.8916,19.98,19.721,19.9298,8183,0.0,1.0
2024-09-10,20.0539,20.0624,19.93,20.0,1553,20.0539,20.0624,19.93,20.0,1553,0.0,1.0
2024-09-11,20.6166,20.6166,19.86,20.18,1805,20.6166,20.6166,19.86,20.18,1805,0.0,1.0
2024-09-12,20.8584,20.8584,20.75,20.7735,1248,20.8584,20.8584,20.75,20.7735,1248,0.0,1.0
2024-09-13,21.0003,21.0315,20.97,21.0,1004,21.0003,21.0315,20.97,21.0,1004,0.0,1.0
2024-09-16,20.9168,20.9168,20.9065,20.9065,767,20.9168,20.9168,20.9065,20.9065,767,0.0,1.0
2024-09-17,20.9257,20.9257,20.8301,20.91,1558,20.9257,20.9257,20.8301,20.91,1558,0.0,1.0
2024-09-18,20.9375,21.01,20.91,20.945,1254,20.9375,21.01,20.91,20.945,1254,0.0,1.0
2024-09-19,21.4441,21.47,21.4441,21.47,1113,21.4441,21.47,21.4441,21.47,1113,0.0,1.0
2024-09-20,21.4382,21.45,21.4382,21.45,714,21.4382,21.45,21.4382,21.45,714,0.0,1.0
2024-09-23,21.4573,21.48,21.4573,21.47,307,21.4573,21.48,21.4573,21.47,307,0.0,1.0
2024-09-24,21.6193,21.6193,21.6,21.6,1341,21.6193,21.6193,21.6,21.6,1341,0.0,1.0
2024-09-25,21.6584,21.6584,21.6584,21.6584,33,21.6584,21.6584,21.6584,21.6584,33,0.0,1.0
2024-09-26,21.7481,21.87,21.63,21.86,1420,21.7481,21.87,21.63,21.86,1420,0.0,1.0
2024-09-27,21.5473,21.5473,21.5473,21.5473,13,21.5473,21.5473,21.5473,21.5473,13,0.0,1.0
2024-09-30,21.6271,21.6271,21.5011,21.5011,1464,21.6271,21.6271,21.5011,21.5011,1464,0.0,1.0
2024-10-01,21.3167,21.45,21.25,21.45,22505,21.3167,21.45,21.25,21.45,22505,0.0,1.0
2024-10-02,21.4157,21.45,21.325,21.34,831,21.4157,21.45,21.325,21.34,831,0.0,1.0
2024-10-03,21.4218,21.4218,21.28,21.28,876,21.4218,21.4218,21.28,21.28,876,0.0,1.0
2024-10-04,21.7547,21.7547,21.7547,21.7547,92,21.7547,21.7547,21.7547,21.7547,92,0.0,1.0
2024-10-07,21.5432,21.57,21.5432,21.57,2676,21.5432,21.57,21.5432,21.57,2676,0.0,1.0
2024-10-08,21.9048,21.9048,21.8418,21.8418,544,21.9048,21.9048,21.8418,21.8418,544,0.0,1.0
2024-10-09,22.1266,22.1266,21.95,21.96,2229,22.1266,22.1266,21.95,21.96,2229,0.0,1.0
2024-10-10,22.1668,22.1668,22.132,22.14,549,22.1668,22.1668,22.132,22.14,549,0.0,1.0
2024-10-11,22.2948,22.2948,22.274,22.274,375,22.2948,22.2948,22.274,22.274,375,0.0,1.0
2024-10-14,22.4717,22.5096,22.455,22.5096,382,22.4717,22.5096,22.455,22.5096,382,0.0,1.0
2024-10-15,22.2054,22.44,22.13,22.44,3948,22.2054,22.44,22.13,22.44,3948,0.0,1.0
2024-10-16,22.263,22.263,22.13,22.13,18983,22.263,22.263,22.13,22.13,18983,0.0,1.0
2024-10-17,22.2824,22.4301,22.2824,22.36,1431,22.2824,22.4301,22.2824,22.36,1431,0.0,1.0
2024-10-18,22.4252,22.4465,22.38,22.38,5889,22.4252,22.4465,22.38,22.38,5889,0.0,1.0
2024-10-21,22.5148,22.5148,22.3,22.4401,16368,22.5148,22.5148,22.3,22.4401,16368,0.0,1.0
2024-10-22,22.553,22.553,22.32,22.32,14068,22.553,22.553,22.32,22.32,14068,0.0,1.0
2024-10-23,22.13,22.35,22.13,22.35,9104,22.13,22.35,22.13,22.35,9104,0.0,1.0
2024-10-24,22.2304,22.24,22.2304,22.24,311,22.2304,22.24,22.2304,22.24,311,0.0,1.0
2024-10-25,22.28,22.502,22.26,22.4,39752,22.28,22.502,22.26,22.4,39752,0.0,1.0
2024-10-28,22.3466,22.4736,22.3466,22.4736,10860,22.3466,22.4736,22.3466,22.4736,10860,0.0,1.0
2024-10-29,22.575,22.58,22.4097,22.4097,861,22.575,22.58,22.4097,22.4097,861,0.0,1.0
2024-10-30,22.4573,22.6399,22.44,22.45,3584,22.4573,22.6399,22.44,22.45,3584,0.0,1.0
2024-10-31,21.78,22.17,21.78,22.17,3874,21.78,22.17,21.78,22.17,3874,0.0,1.0
2024-11-01,21.9609,21.9918,21.935,21.935,1602,21.9609,21.9918,21.935,21.935,1602,0.0,1.0
2024-11-04,21.9132,21.9132,21.9132,21.9132,204,21.9132,21.9132,21.9132,21.9132,204,0.0,1.0
2024-11-05,22.2688,22.27,22.155,22.155,700,22.2688,22.27,22.155,22.155,700,0.0,1.0
2024-11-06,22.7305,22.7305,22.4999,22.5,2981,22.7305,22.7305,22.4999,22.5,2981,0.0,1.0
2024-11-07,23.0912,23.0912,23.0066,23.0066,2034,23.0912,23.0912,23.0066,23.0066,2034,0.0,1.0
2024-11-08,23.1294,23.16,23.06,23.15,806,23.1294,23.16,23.06,23.15,806,0.0,1.0
2024-11-11,23.0749,23.26,23.0253,23.26,1242,23.0749,23.26,23.0253,23.26,1242,0.0,1.0
2024-11-12,23.1311,23.1311,23.0682,23.08,17352,23.1311,23.1311,23.0682,23.08,17352,0.0,1.0
2024-11-13,23.193,23.31,23.193,23.28,6967,23.193,23.31,23.193,23.28,6967,0.0,1.0
2024-11-14,23.1133,23.222,23.06,23.18,4102,23.1133,23.222,23.06,23.18,4102,0.0,1.0
2024-11-15,22.5895,22.83,22.58,22.83,1396,22.5895,22.83,22.58,22.83,1396,0.0,1.0
2024-11-18,22.6352,22.6642,22.44,22.45,7691,22.6352,22.6642,22.44,22.45,7691,0.0,1.0
2024-11-19,22.9821,22.9821,22.7,22.7,5912,22.9821,22.9821,22.7,22.7,5912,0.0,1.0
2024-11-20,23.0176,23.12,22.75,23.12,5718,23.0176,23.12,22.75,23.12,5718,0.0,1.0
2024-11-21,23.0989,23.14,22.97,23.13,3770,23.0989,23.14,22.97,23.13,3770,0.0,1.0
2024-11-22,23.0673,23.0673,22.96,22.96,5219,23.0673,23.0673,22.96,22.96,5219,0.0,1.0
2024-11-25,23.0677,23.27,22.93,23.21,32278,23.0677,23.27,22.93,23.21,32278,0.0,1.0
2024-11-26,23.28,23.3399,23.22,23.2406,90719,23.28,23.3399,23.22,23.2406,90719,0.0,1.0
2024-11-27,23.1156,23.29,22.94,23.29,52172,23.1156,23.29,22.94,23.29,52172,0.0,1.0
2024-11-29,23.32,23.32,23.3,23.3,4512,23.32,23.32,23.3,23.3,4512,0.0,1.0
2024-12-02,23.5061,23.5501,23.44,23.44,11597,23.5061,23.5501,23.44,23.44,11597,0.0,1.0
2024-12-03,23.7023,23.7023,23.54,23.55,39811,23.7023,23.7023,23.54,23.55,39811,0.0,1.0
2024-12-04,24.1545,24.1545,23.99,23.99,43026,24.1545,24.1545,23.99,23.99,43026,0.0,1.0
2024-12-05,24.052,24.182,24.0247,24.11,56778,24.052,24.182,24.0247,24.11,56778,0.0,1.0
2024-12-06,24.2003,24.2201,24.1578,24.1806,23202,24.2003,24.2201,24.1578,24.1806,23202,0.0,1.0
2024-12-09,23.88,24.0693,23.82,24.02,26080,23.88,24.0693,23.82,24.02,26080,0.0,1.0
2024-12-10,23.8,24.05,23.8,23.9,31261,23.8,24.05,23.8,23.9,31261,0.0,1.0
2024-12-11,24.22,24.2494,24.1856,24.1856,7824,24.22,24.2494,24.1856,24.1856,7824,0.0,1.0
2024-12-12,24.1204,24.23,24.1204,24.14,3598,24.1204,24.23,24.1204,24.14,3598,0.0,1.0
2024-12-13,24.2693,24.35,24.14,24.35,11234,24.2693,24.35,24.14,24.35,11234,0.0,1.0
2024-12-16,24.5979,24.642,24.35,24.35,26582,24.5979,24.642,24.35,24.35,26582,0.0,1.0
2024-12-17,24.4042,24.4401,24.2629,24.3,2757,24.4042,24.4401,24.2629,24.3,2757,0.0,1.0
2024-12-18,23.72,24.54,23.7001,24.54,4487,23.72,24.54,23.7001,24.54,4487,0.0,1.0
2024-12-19,23.62,23.91,23.6,23.91,6625,23.62,23.91,23.6,23.91,6625,0.0,1.0
2024-12-20,23.96,24.1741,23.48,23.48,8933,23.96,24.1741,23.48,23.48,8933,0.0,1.0
2024-12-23,24.2468,24.2468,23.8765,24.02,6726,24.2468,24.2468,23.8765,24.02,6726,0.0,1.0
2024-12-24,24.5065,24.5065,24.35,24.35,1270,24.5065,24.5065,24.35,24.35,1270,0.0,1.0
2024-12-26,24.5192,24.555,24.5192,24.555,2308,24.5192,24.555,24.5192,24.555,2308,0.0,1.0
2024-12-27,24.1407,24.3,23.96,24.3,176296,24.1407,24.3,23.96,24.3,176296,0.0,1.0
2024-12-30,23.9267,24.0693,23.71,23.72,3898,23.9267,24.0693,23.71,23.72,3898,0.0,1.0
2024-12-31,23.6329,23.91,23.6329,23.91,1964,23.6329,23.91,23.6329,23.91,1964,0.0,1.0
2025-01-02,23.7182,23.97,23.51,23.84,60044,23.7182,23.97,23.51,23.84,60044,0.0,1.0
2025-01-03,24.15,24.15,23.91,23.93,54241,24.15,24.15,23.91,23.93,54241,0.0,1.0
2025-01-06,24.5,24.58,24.41,24.52,53105,24.5,24.58,24.41,24.52,53105,0.0,1.0
2025-01-07,24.02,24.65,24.02,24.65,7503,24.02,24.65,24.02,24.65,7503,0.0,1.0
2025-01-08,24.08,24.09,23.81,24.09,13531,24.08,24.09,23.81,24.09,13531,0.0,1.0
2025-01-10,23.72,23.9,23.63,23.9,9742,23.72,23.9,23.63,23.9,9742,0.0,1.0
2025-01-13,23.55,23.55,23.2658,23.4,14001,23.55,23.55,23.2658,23.4,14001,0.0,1.0
2025-01-14,23.394,23.6634,23.32,23.65,11115,23.394,23.6634,23.32,23.65,11115,0.0,1.0
2025-01-15,23.97,23.97,23.8202,23.86,57176,23.97,23.97,23.8202,23.86,57176,0.0,1.0
2025-01-16,23.78,24.0284,23.77,24.0284,7724,23.78,24.0284,23.77,24.0284,7724,0.0,1.0
2025-01-17,24.0573,24.18,23.99,24.18,5725,24.0573,24.18,23.99,24.18,5725,0.0,1.0
2025-01-21,24.2848,24.31,24.01,24.24,16732,24.2848,24.31,24.01,24.24,16732,0.0,1.0
2025-01-22,24.7399,24.85,24.58,24.58,16265,24.7399,24.85,24.58,24.58,16265,0.0,1.0
2025-01-23,24.89,24.89,24.5978,24.69,10685,24.89,24.89,24.5978,24.69,10685,0.0,1.0
2025-01-24,24.8,25.02,24.7243,25.02,12801,24.8,25.02,24.7243,25.02,12801,0.0,1.0
2025-01-27,23.6584,23.88,23.53,23.66,9925,23.6584,23.88,23.53,23.66,9925,0.0,1.0
2025-01-28,24.39,24.45,23.79,23.79,16457,24.39,24.45,23.79,23.79,16457,0.0,1.0
2025-01-29,24.31,24.43,24.15,24.43,41760,24.31,24.43,24.15,24.43,41760,0.0,1.0
2025-01-30,24.45,24.5994,24.17,24.46,28973,24.45,24.5994,24.17,24.46,28973,0.0,1.0
2025-01-31,24.33,24.77,24.31,24.71,33146,24.33,24.77,24.31,24.71,33146,0.0,1.0
2025-02-03,24.08,24.18,23.8,23.82,17808,24.08,24.18,23.8,23.82,17808,0.0,1.0
2025-02-04,24.4,24.4,24.1547,24.2,28487,24.4,24.4,24.1547,24.2,28487,0.0,1.0
2025-02-05,24.5486,24.56,24.35,24.37,8570,24.5486,24.56,24.35,24.37,8570,0.0,1.0
2025-02-06,24.74,24.74,24.56,24.69,18058,24.74,24.74,24.56,24.69,18058,0.0,1.0
2025-02-07,24.3904,24.79,24.368,24.79,11909,24.3904,24.79,24.368,24.79,11909,0.0,1.0
2025-02-10,24.64,24.6896,24.62,24.64,7225,24.64,24.6896,24.62,24.64,7225,0.0,1.0
2025-02-11,24.4725,24.54,24.4522,24.54,2151,24.4725,24.54,24.4522,24.54,2151,0.0,1.0
2025-02-12,24.4425,24.49,24.15,24.24,17607,24.4425,24.49,24.15,24.24,17607,0.0,1.0
2025-02-13,24.79,24.8,24.6,24.61,10610,24.79,24.8,24.6,24.61,10610,0.0,1.0
2025-02-14,24.8235,24.8235,24.622,24.65,3932,24.8235,24.8235,24.622,24.65,3932,0.0,1.0
2025-02-18,24.745,24.96,24.635,24.81,8702,24.745,24.96,24.635,24.81,8702,0.0,1.0
2025-02-19,24.7327,24.7631,24.58,24.75,357340,24.7327,24.7631,24.58,24.75,357340,0.0,1.0
2025-02-20,24.55,24.77,24.37,24.77,12252,24.55,24.77,24.37,24.77,12252,0.0,1.0
2025-02-21,23.885,24.64,23.854,24.64,10546,23.885,24.64,23.854,24.64,10546,0.0,1.0
2025-02-24,23.59,24.06,23.5472,24.03,174055,23.59,24.06,23.5472,24.03,174055,0.0,1.0
2025-02-25,23.25,23.59,22.991,23.59,19084,23.25,23.59,22.991,23.59,19084,0.0,1.0
2025-02-26,23.46,23.69,23.32,23.43,17130,23.46,23.69,23.32,23.43,17130,0.0,1.0
2025-02-27,22.71,23.72,22.7,23.72,25130,22.71,23.72,22.7,23.72,25130,0.0,1.0
2025-02-28,23.17,23.17,22.571,22.7,45200,23.17,23.17,22.571,22.7,45200,0.0,1.0
2025-03-03,22.4197,23.3,22.299,23.3,22702,22.4197,23.3,22.299,23.3,22702,0.0,1.0
2025-03-04,22.27,22.61,21.7901,22.25,54004,22.27,22.61,21.7901,22.25,54004,0.0,1.0
2025-03-05,22.62,22.66,22.15,22.45,17114,22.62,22.66,22.15,22.45,17114,0.0,1.0
2025-03-06,21.75,22.35,21.666,22.22,27227,21.75,22.35,21.666,22.22,27227,0.0,1.0
2025-03-07,21.77,21.88,21.204,21.8,11613,21.77,21.88,21.204,21.8,11613,0.0,1.0
2025-03-10,20.75,21.236,20.52,21.2,8439,20.75,21.236,20.52,21.2,8439,0.0,1.0
2025-03-11,20.91,21.18,20.68,20.8,39675,20.91,21.18,20.68,20.8,39675,0.0,1.0
2025-03-12,21.29,21.518,21.2699,21.46,15477,21.29,21.518,21.2699,21.46,15477,0.0,1.0
2025-03-13,20.84,21.33,20.748,21.33,13682,20.84,21.33,20.748,21.33,13682,0.0,1.0
2025-03-14,21.4259,21.4259,21.1776,21.19,6343,21.4259,21.4259,21.1776,21.19,6343,0.0,1.0
2025-03-17,21.5309,21.65,21.35,21.36,6510,21.5309,21.65,21.35,21.36,6510,0.0,1.0
2025-03-18,21.1104,21.21,21.0732,21.115,2480,21.1104,21.21,21.0732,21.115,2480,0.0,1.0
2025-03-19,21.477,21.63,21.1173,21.31,4763,21.477,21.63,21.1173,21.31,4763,0.0,1.0
2025-03-20,21.43,21.64,21.38,21.38,9565,21.43,21.64,21.38,21.38,9565,0.0,1.0
2025-03-21,21.5268,21.5268,21.28,21.28,2288,21.5268,21.5268,21.28,21.28,2288,0.0,1.0
2025-03-24,22.05,22.05,21.91,21.94,42999,22.05,22.05,21.91,21.94,42999,0.0,1.0
2025-03-25,22.1284,22.17,22.02,22.17,28428,22.1284,22.17,22.02,22.17,28428,0.0,1.0
2025-03-26,21.5531,22.11,21.525,22.11,6908,21.5531,22.11,21.525,22.11,6908,0.0,1.0
2025-03-27,21.36,21.62,21.36,21.36,23023,21.36,21.62,21.36,21.36,23023,0.0,1.0
2025-03-28,20.856,21.37,20.81,21.37,180878,20.856,21.37,20.81,21.37,180878,0.0,1.0
2025-03-31,20.85,20.85,20.24,20.52,17528,20.85,20.85,20.24,20.52,17528,0.0,1.0
2025-04-01,21.0,21.0,20.723,20.8,15878,21.0,21.0,20.723,20.8,15878,0.0,1.0
2025-04-02,21.21,21.29,20.75,20.76,9473,21.21,21.29,20.75,20.76,9473,0.0,1.0
2025-04-03,20.27,20.27,19.95,20.25,131030,20.27,20.27,19.95,20.25,131030,0.0,1.0
2025-04-04,18.66,19.33,18.66,19.33,157378,18.66,19.33,18.66,19.33,157378,0.0,1.0
2025-04-07,18.99,20.13,17.78,17.78,95537,18.99,20.13,17.78,17.78,95537,0.0,1.0
2025-04-08,18.62,19.8029,18.356,19.77,35182,18.62,19.8029,18.356,19.77,35182,0.0,1.0
2025-04-09,20.76,20.76,18.5554,18.6,42083,20.76,20.76,18.5554,18.6,42083,0.0,1.0
2025-04-10,19.8798,20.26,19.3,20.26,22057,19.8798,20.26,19.3,20.26,22057,0.0,1.0
2025-04-11,20.25,20.25,19.89,19.92,5560,20.25,20.25,19.89,19.92,5560,0.0,1.0
2025-04-14,20.34,20.81,20.24,20.81,3263,20.34,20.81,20.24,20.81,3263,0.0,1.0
2025-04-15,20.42,20.53,20.3554,20.44,82746,20.42,20.53,20.3554,20.44,82746,0.0,1.0
2025-04-16,19.81,20.07,19.54,19.86,12903,19.81,20.07,19.54,19.86,12903,0.0,1.0
2025-04-17,19.88,20.12,19.88,20.12,9539,19.88,20.12,19.88,20.12,9539,0.0,1.0
2025-04-21,19.34,19.658,19.11,19.64,14319,19.34,19.658,19.11,19.64,14319,0.0,1.0
2025-04-22,19.87,19.98,19.63,19.63,20556,19.87,19.98,19.63,19.63,20556,0.0,1.0
2025-04-23,20.36,20.65,20.28,20.65,24389,20.36,20.65,20.28,20.65,24389,0.0,1.0
2025-04-24,21.44,21.44,20.51,20.51,4308,21.44,21.44,20.51,20.51,4308,0.0,1.0
2025-04-25,21.23,21.24,20.94,21.03,9274,21.23,21.24,20.94,21.03,9274,0.0,1.0
2025-04-28,21.21,21.29,20.92,21.29,13530,21.21,21.29,20.92,21.29,13530,0.0,1.0
2025-04-29,21.29,21.34,21.08,21.2,48168,21.29,21.34,21.08,21.2,48168,0.0,1.0
2025-04-30,21.31,21.34,20.75,20.94,6704,21.31,21.34,20.75,20.94,6704,0.0,1.0
2025-05-01,21.57,21.73,21.565,21.72,9389,21.57,21.73,21.565,21.72,9389,0.0,1.0
2025-05-02,21.8987,21.97,21.77,21.787,9366,21.8987,21.97,21.77,21.787,9366,0.0,1.0
2025-05-05,21.742,21.8561,21.7,21.7,8371,21.742,21.8561,21.7,21.7,8371,0.0,1.0
2025-05-06,21.57,21.6599,21.41,21.53,6016,21.57,21.6599,21.41,21.53,6016,0.0,1.0
2025-05-07,21.65,21.7,21.49,21.65,23363,21.65,21.7,21.49,21.65,23363,0.0,1.0
2025-05-08,21.76,21.94,21.685,21.83,11680,21.76,21.94,21.685,21.83,11680,0.0,1.0
2025-05-09,21.7099,21.93,21.67,21.93,20306,21.7099,21.93,21.67,21.93,20306,0.0,1.0
2025-05-12,22.54,22.6,22.34,22.6,9192,22.54,22.6,22.34,22.6,9192,0.0,1.0
2025-05-13,22.9224,23.02,22.73,22.73,5605,22.9224,23.02,22.73,22.73,5605,0.0,1.0
2025-05-14,23.08,23.1,23.0,23.08,59835,23.08,23.1,23.0,23.08,59835,0.0,1.0
2025-05-15,23.04,23.05,22.88,23.03,10136,23.04,23.05,22.88,23.03,10136,0.0,1.0
2025-05-16,23.17,23.24,23.0584,23.24,6469,23.17,23.24,23.0584,23.24,6469,0.0,1.0
2025-05-19,23.1848,23.22,22.919,22.92,11002,23.1848,23.22,22.919,22.92,11002,0.0,1.0
2025-05-20,23.09,23.19,23.0,23.19,17378,23.09,23.19,23.0,23.19,17378,0.0,1.0
2025-05-21,22.8,23.21,22.7,23.01,13578,22.8,23.21,22.7,23.01,13578,0.0,1.0
2025-05-22,22.7949,22.95,22.7949,22.87,14922,22.7949,22.95,22.7949,22.87,14922,0.0,1.0
2025-05-23,22.61,22.7,22.5124,22.53,12368,22.61,22.7,22.5124,22.53,12368,0.0,1.0
2025-05-27,23.1,23.14,22.925,23.0,16123,23.1,23.14,22.925,23.0,16123,0.0,1.0
2025-05-28,23.04,23.21,23.02,23.21,21613,23.04,23.21,23.02,23.21,21613,0.0,1.0
2025-05-29,23.08,23.49,23.0,23.47,11529,23.08,23.49,23.0,23.47,11529,0.0,1.0
2025-05-30,23.1,23.1,22.715,22.937,1755,23.1,23.1,22.715,22.937,1755,0.0,1.0
2025-06-02,23.27,23.29,22.93,23.03,82867,23.27,23.29,22.93,23.03,82867,0.0,1.0
2025-06-03,23.3841,23.45,23.3,23.33,36610,23.3841,23.45,23.3,23.33,36610,0.0,1.0
2025-06-04,23.58,23.64,23.4701,23.49,12597,23.58,23.64,23.4701,23.49,12597,0.0,1.0
2025-06-05,23.49,23.76,23.49,23.74,18989,23.49,23.76,23.49,23.74,18989,0.0,1.0
2025-06-06,23.6564,23.74,23.61,23.71,2817,23.6564,23.74,23.61,23.71,2817,0.0,1.0
2025-06-09,23.65,23.78,23.65,23.78,12753,23.65,23.78,23.65,23.78,12753,0.0,1.0
2025-06-10,23.7137,23.73,23.5975,23.73,6671,23.7137,23.73,23.5975,23.73,6671,0.0,1.0
2025-06-11,23.6682,23.85,23.65,23.84,2843,23.6682,23.85,23.65,23.84,2843,0.0,1.0
2025-06-12,23.763,23.77,23.68,23.68,10728,23.763,23.77,23.68,23.68,10728,0.0,1.0
2025-06-13,23.443,23.66,23.4,23.4,15816,23.443,23.66,23.4,23.4,15816,0.0,1.0
2025-06-16,23.77,23.83,23.73,23.81,14145,23.77,23.83,23.73,23.81,14145,0.0,1.0
2025-06-17,23.58,23.75,23.55,23.69,45334,23.58,23.75,23.55,23.69,45334,0.0,1.0
2025-06-18,23.596,23.73,23.522,23.53,18827,23.596,23.73,23.522,23.53,18827,0.0,1.0
2025-06-20,23.43,23.78,23.39,23.78,12258,23.43,23.78,23.39,23.78,12258,0.0,1.0
2025-06-23,23.6589,23.66,23.31,23.47,16783,23.6589,23.66,23.31,23.47,16783,0.0,1.0
2025-06-24,24.05,24.08,23.85,23.97,18271,24.05,24.08,23.85,23.97,18271,0.0,1.0
2025-06-25,24.1978,24.28,24.1705,24.24,14363,24.1978,24.28,24.1705,24.24,14363,0.0,1.0
2025-06-26,24.57,24.57,24.22,24.22,11846,24.57,24.57,24.22,24.22,11846,0.0,1.0
2025-06-27,24.712,24.74,24.54,24.54,10729,24.712,24.74,24.54,24.54,10729,0.0,1.0
2025-06-30,24.873,24.97,24.75,24.97,359843,24.873,24.97,24.75,24.97,359843,0.0,1.0
2025-07-01,24.43,24.79,24.37,24.68,18212,24.43,24.79,24.37,24.68,18212,0.0,1.0
2025-07-02,24.655,24.655,24.43,24.43,14235,24.655,24.655,24.43,24.43,14235,0.0,1.0
2025-07-03,24.94,24.99,24.771,24.87,15809,24.94,24.99,24.771,24.87,15809,0.0,1.0
2025-07-07,24.7717,24.85,24.68,24.75,17202,24.7717,24.85,24.68,24.75,17202,0.0,1.0
2025-07-08,24.74,24.95,24.6897,24.95,29023,24.74,24.95,24.6897,24.95,29023,0.0,1.0
2025-07-09,25.0169,25.0169,24.87,24.87,2887,25.0169,25.0169,24.87,24.87,2887,0.0,1.0
2025-07-10,25.03,25.13,24.85,25.13,20673,25.03,25.13,24.85,25.13,20673,0.0,1.0
2025-07-11,24.99,25.04,24.9755,25.03,8787,24.99,25.04,24.9755,25.03,8787,0.0,1.0
2025-07-14,25.0493,25.12,24.955,25.04,25645,25.0493,25.12,24.955,25.04,25645,0.0,1.0
2025-07-15,25.13,25.37,25.129,25.37,12691,25.13,25.37,25.129,25.37,12691,0.0,1.0
2025-07-16,25.21,25.21,25.0301,25.105,11411,25.21,25.21,25.0301,25.105,11411,0.0,1.0
2025-07-17,25.4,25.45,25.4,25.45,3055,25.4,25.45,25.4,25.45,3055,0.0,1.0
2025-07-18,25.356,25.6,25.318,25.6,15314,25.356,25.6,25.318,25.6,15314,0.0,1.0
2025-07-21,25.4236,25.55,25.4236,25.463,5252,25.4236,25.55,25.4236,25.463,5252,0.0,1.0
2025-07-22,25.196,25.45,25.14,25.45,7540,25.196,25.45,25.14,25.45,7540,0.0,1.0
2025-07-23,25.456,25.46,25.2256,25.43,3354,25.456,25.46,25.2256,25.43,3354,0.0,1.0
2025-07-24,25.64,25.728,25.565,25.72,16027,25.64,25.728,25.565,25.72,16027,0.0,1.0
2025-07-25,25.73,25.78,25.67,25.77,17734,25.73,25.78,25.67,25.77,17734,0.0,1.0
2025-07-28,25.85,25.87,25.78,25.87,15368,25.85,25.87,25.78,25.87,15368,0.0,1.0
2025-07-29,25.67,25.88,25.63,25.77,16387,25.67,25.88,25.63,25.77,16387,0.0,1.0
2025-07-30,25.86,25.88,25.778,25.81,8376,25.86,25.88,25.778,25.81,8376,0.0,1.0
2025-07-31,25.709,26.17,25.709,26.17,4047,25.709,26.17,25.709,26.17,4047,0.0,1.0
2025-08-01,25.22,25.42,25.13,25.42,8130,25.22,25.42,25.13,25.42,8130,0.0,1.0
2025-08-04,25.74,25.78,25.47,25.47,8339,25.74,25.78,25.47,25.47,8339,0.0,1.0
2025-08-05,25.45,25.645,25.45,25.63,7005,25.45,25.645,25.45,25.63,7005,0.0,1.0
2025-08-06,25.866,25.9,25.5918,25.61,9066,25.866,25.9,25.5918,25.61,9066,0.0,1.0
2025-08-07,25.786,26.15,25.653,26.05,9224,25.786,26.15,25.653,26.05,9224,0.0,1.0
2025-08-08,25.964,25.9984,25.915,25.94,15393,25.964,25.9984,25.915,25.94,15393,0.0,1.0
2025-08-11,25.91,26.0885,25.91,26.04,38899,25.91,26.0885,25.91,26.04,38899,0.0,1.0
2025-08-12,26.2409,26.25,26.03,26.14,8645,26.2409,26.25,26.03,26.14,8645,0.0,1.0
2025-08-13,26.226,26.3497,26.06,26.25,16108,26.226,26.3497,26.06,26.25,16108,0.0,1.0
2025-08-14,26.25,26.29,25.98,25.98,21990,26.25,26.29,25.98,25.98,21990,0.0,1.0
2025-08-15,26.215,26.39,26.19,26.38,12361,26.215,26.39,26.19,26.38,12361,0.0,1.0
2025-08-18,26.22,26.24,26.13,26.24,20614,26.22,26.24,26.13,26.24,20614,0.0,1.0
2025-08-19,25.796,26.28,25.775,26.28,11846,25.796,26.28,25.775,26.28,11846,0.0,1.0
2025-08-20,25.65,25.82,25.25,25.82,17411,25.65,25.82,25.25,25.82,17411,0.0,1.0
2025-08-21,25.62,25.6575,25.4679,25.6,13365,25.62,25.6575,25.4679,25.6,13365,0.0,1.0
2025-08-22,25.9792,26.06,25.64,25.65,29589,25.9792,26.06,25.64,25.65,29589,0.0,1.0
2025-08-25,26.01,26.09,25.94,25.98,24889,26.01,26.09,25.94,25.98,24889,0.0,1.0
2025-08-26,26.12,26.12,25.8945,26.09,18198,26.12,26.12,25.8945,26.09,18198,0.0,1.0
2025-08-27,26.14,26.19,26.0617,26.16,61174,26.14,26.19,26.0617,26.16,61174,0.0,1.0
2025-08-28,26.33,26.4,26.0898,26.18,43619,26.33,26.4,26.0898,26.18,43619,0.0,1.0
2025-08-29,25.99,26.28,25.861,26.28,10546,25.99,26.28,25.861,26.28,10546,0.0,1.0
2025-09-02,25.77,25.77,25.42,25.55,7585,25.77,25.77,25.42,25.55,7585,0.0,1.0
2025-09-03,26.0,26.06,25.8438,26.03,11401,26.0,26.06,25.8438,26.03,11401,0.0,1.0
2025-09-04,26.31,26.31,26.0701,26.17,19467,26.31,26.31,26.0701,26.17,19467,0.0,1.0
2025-09-05,26.3,26.68,26.12,26.68,6084,26.3,26.68,26.12,26.68,6084,0.0,1.0
2025-09-08,26.52,26.6,26.5,26.52,6441,26.52,26.6,26.5,26.52,6441,0.0,1.0
2025-09-09,26.64,26.64,26.46,26.6,6435,26.64,26.64,26.46,26.6,6435,0.0,1.0
2025-09-10,27.1,27.23,26.96,27.17,7791,27.1,27.23,26.96,27.17,7791,0.0,1.0
2025-09-11,27.1406,27.29,27.06,27.29,13155,27.1406,27.29,27.06,27.29,13155,0.0,1.0
2025-09-12,27.01,27.17,27.0,27.17,12423,27.01,27.17,27.0,27.17,12423,0.0,1.0
2025-09-15,27.23,27.29,27.04,27.13,62204,27.23,27.29,27.04,27.13,62204,0.0,1.0
2025-09-16,27.21,27.39,27.1598,27.39,8651,27.21,27.39,27.1598,27.39,8651,0.0,1.0
2025-09-17,27.016,27.22,26.88,27.22,13241,27.016,27.22,26.88,27.22,13241,0.0,1.0
2025-09-18,27.225,27.33,27.1292,27.33,16160,27.225,27.33,27.1292,27.33,16160,0.0,1.0
2025-09-19,27.4276,27.4276,27.23,27.41,145973,27.4276,27.4276,27.23,27.41,145973,0.0,1.0
2025-09-22,27.56,27.57,27.33,27.42,18475,27.56,27.57,27.33,27.42,18475,0.0,1.0
2025-09-23,27.21,27.64,27.1526,27.64,9516,27.21,27.64,27.1526,27.64,9516,0.0,1.0
2025-09-24,27.0398,27.35,26.9152,27.35,17816,27.0398,27.35,26.9152,27.35,17816,0.0,1.0
2025-09-25,26.836,26.96,26.59,26.81,13876,26.836,26.96,26.59,26.81,13876,0.0,1.0
2025-09-26,26.94,26.99,26.73,26.98,16590,26.94,26.99,26.73,26.98,16590,0.0,1.0
2025-09-29,27.06,27.2299,26.98,27.14,14263,27.06,27.2299,26.98,27.14,14263,0.0,1.0
2025-09-30,27.12,27.12,26.89,27.08,13860,27.12,27.12,26.89,27.08,13860,0.0,1.0
2025-10-01,27.24,27.28,26.94,26.99,10166,27.24,27.28,26.94,26.99,10166,0.0,1.0
2025-10-02,27.229,27.48,27.1693,27.48,16140,27.229,27.48,27.1693,27.48,16140,0.0,1.0
2025-10-03,27.14,27.34,27.09,27.34,31221,27.14,27.34,27.09,27.34,31221,0.0,1.0
2025-10-06,27.2825,27.39,27.1575,27.28,25073,27.2825,27.39,27.1575,27.28,25073,0.0,1.0
2025-10-07,27.13,27.39,26.99,27.39,18684,27.13,27.39,26.99,27.39,18684,0.0,1.0
2025-10-08,27.49,27.49,27.29,27.29,10582,27.49,27.49,27.29,27.29,10582,0.0,1.0
2025-10-09,27.54,27.54,27.4304,27.51,3586,27.54,27.54,27.4304,27.51,3586,0.0,1.0
2025-10-10,26.569,27.659,26.569,27.49,7449,26.569,27.659,26.569,27.49,7449,0.0,1.0
2025-10-13,27.2057,27.29,26.975,27.2,27961,27.2057,27.29,26.975,27.2,27961,0.0,1.0
2025-10-14,26.87,27.0884,26.62,27.02,13250,26.87,27.0884,26.62,27.02,13250,0.0,1.0
2025-10-15,27.07,27.29,27.0201,27.29,10194,27.07,27.29,27.0201,27.29,10194,0.0,1.0
2025-10-16,27.0,27.32,26.8,27.3,20078,27.0,27.32,26.8,27.3,20078,0.0,1.0
2025-10-17,27.0,27.09,26.8044,27.03,12717,27.0,27.09,26.8044,27.03,12717,0.0,1.0
2025-10-20,27.27,27.35,27.24,27.25,15097,27.27,27.35,27.24,27.25,15097,0.0,1.0
2025-10-21,27.21,27.38,27.15,27.38,11891,27.21,27.38,27.15,27.38,11891,0.0,1.0
2025-10-22,26.99,27.28,26.73,27.28,17005,26.99,27.28,26.73,27.28,17005,0.0,1.0
2025-10-23,27.26,27.3088,26.995,26.995,10205,27.26,27.3088,26.995,26.995,10205,0.0,1.0
2025-10-24,27.5,27.59,27.491,27.59,6950,27.5,27.59,27.491,27.59,6950,0.0,1.0
2025-10-27,27.99,28.05,27.78,27.78,15083,27.99,28.05,27.78,27.78,15083,0.0,1.0
2025-10-28,28.27,28.33,28.0,28.21,36698,28.27,28.33,28.0,28.21,36698,0.0,1.0
2025-10-29,28.59,28.6,28.39,28.52,29084,28.59,28.6,28.39,28.52,29084,0.0,1.0
2025-10-30,28.09,28.5,28.07,28.5,17540,28.09,28.5,28.07,28.5,17540,0.0,1.0
2025-10-31,28.28,28.64,28.1575,28.64,23499,28.28,28.64,28.1575,28.64,23499,0.0,1.0
2025-11-03,28.37,28.6,28.3199,28.6,20773,28.37,28.6,28.3199,28.6,20773,0.0,1.0
2025-11-04,27.82,28.16,27.78,28.07,16799,27.82,28.16,27.78,28.07,16799,0.0,1.0
2025-11-05,27.91,28.05,27.708,27.93,15196,27.91,28.05,27.708,27.93,15196,0.0,1.0
2025-11-06,27.42,27.98,27.3649,27.98,46090,27.42,27.98,27.3649,27.98,46090,0.0,1.0
2025-11-07,27.33,27.38,26.8299,27.33,23268,27.33,27.38,26.8299,27.33,23268,0.0,1.0
2025-11-10,28.03,28.03,27.722,27.87,27201,28.03,28.03,27.722,27.87,27201,0.0,1.0
2025-11-11,27.9,27.92,27.7027,27.92,14170,27.9,27.92,27.7027,27.92,14170,0.0,1.0
2025-11-12,27.84,28.15,27.68,28.15,23873,27.84,28.15,27.68,28.15,23873,0.0,1.0
2025-11-13,27.11,27.715,27.045,27.55,49795,27.11,27.715,27.045,27.55,49795,0.0,1.0
2025-11-14,27.2,27.39,26.77,26.77,16397,27.2,27.39,26.77,26.77,16397,0.0,1.0
2025-11-17,26.97,27.35,26.84,26.94,83216,26.97,27.35,26.84,26.94,83216,0.0,1.0
2025-11-18,26.69,26.93,26.524,26.87,13394,26.69,26.93,26.524,26.87,13394,0.0,1.0
2025-11-19,26.99,27.181,26.775,26.84,15766,26.99,27.181,26.775,26.84,15766,0.0,1.0
2025-11-20,26.45,27.75,26.44,27.74,51206,26.45,27.75,26.44,27.74,51206,0.0,1.0
2025-11-21,26.49,26.75,26.11,26.52,28393,26.49,26.75,26.11,26.52,28393,0.0,1.0
2025-11-24,27.23,27.23,26.73,26.77,142616,27.23,27.23,26.73,26.77,142616,0.0,1.0
2025-11-25,27.41,27.41,26.85,27.26,19064,27.41,27.41,26.85,27.26,19064,0.0,1.0
2025-11-26,27.59,27.79,27.4,27.54,112749,27.59,27.79,27.4,27.54,112749,0.0,1.0