date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-29,24.7072,25.0,24.33,24.6,624947,24.7072,25.0,24.33,24.6,624947,0.0,1.0
2022-06-30,23.9984,24.45,23.62,24.0,43420,23.9984,24.45,23.62,24.0,43420,0.0,1.0
2022-07-01,24.2809,24.48,23.925,24.25,43003,24.2809,24.48,23.925,24.25,43003,0.0,1.0
2022-07-05,25.3912,25.3912,23.75,23.75,83767,25.3912,25.3912,23.75,23.75,83767,0.0,1.0
2022-07-06,25.1946,25.915,25.06,25.32,22274,25.1946,25.915,25.06,25.32,22274,0.0,1.0
2022-07-07,26.2021,26.21,25.7701,25.7701,2456,26.2021,26.21,25.7701,25.7701,2456,0.0,1.0
2022-07-08,26.0363,26.12,25.64,25.64,1357,26.0363,26.12,25.64,25.64,1357,0.0,1.0
2022-07-11,24.92,25.73,24.92,25.73,26754,24.92,25.73,24.92,25.73,26754,0.0,1.0
2022-07-12,24.7127,25.07,24.53,25.07,10467,24.7127,25.07,24.53,25.07,10467,0.0,1.0
2022-07-13,24.5543,24.81,24.45,24.48,8922,24.5543,24.81,24.45,24.48,8922,0.0,1.0
2022-07-14,24.2081,24.2081,24.09,24.11,4000,24.2081,24.2081,24.09,24.11,4000,0.0,1.0
2022-07-15,24.9491,24.9491,24.77,24.77,557,24.9491,24.9491,24.77,24.77,557,0.0,1.0
2022-07-18,25.1188,25.1188,24.98,24.98,805,25.1188,25.1188,24.98,24.98,805,0.0,1.0
2022-07-19,26.1699,26.1699,25.58,25.58,4069,26.1699,26.1699,25.58,25.58,4069,0.0,1.0
2022-07-20,27.3797,27.4708,27.0501,27.0501,1596,27.3797,27.4708,27.0501,27.0501,1596,0.0,1.0
2022-07-21,27.7342,27.7342,27.38,27.38,2337,27.7342,27.7342,27.38,27.38,2337,0.0,1.0
2022-07-22,26.7015,26.7015,26.65,26.65,326,26.7015,26.7015,26.65,26.65,326,0.0,1.0
2022-07-25,26.4419,26.51,26.355,26.51,1501,26.4419,26.51,26.355,26.51,1501,0.0,1.0
2022-07-26,25.376,25.53,25.376,25.53,572,25.376,25.53,25.376,25.53,572,0.0,1.0
2022-07-27,26.8901,27.0,26.155,26.155,1453,26.8901,27.0,26.155,26.155,1453,0.0,1.0
2022-07-28,27.2228,27.2228,27.06,27.06,353,27.2228,27.2228,27.06,27.06,353,0.0,1.0
2022-07-29,27.475,27.475,27.46,27.46,269,27.475,27.475,27.46,27.46,269,0.0,1.0
2022-08-01,27.6387,27.94,27.42,27.42,2075,27.6387,27.94,27.42,27.42,2075,0.0,1.0
2022-08-02,28.0466,28.0466,28.0466,28.0466,119,28.0466,28.0466,28.0466,28.0466,119,0.0,1.0
2022-08-03,29.1793,29.1793,28.85,28.8501,4433,29.1793,29.1793,28.85,28.8501,4433,0.0,1.0
2022-08-04,29.6753,29.6753,29.55,29.5701,1650,29.6753,29.6753,29.55,29.5701,1650,0.0,1.0
2022-08-05,29.585,29.595,29.56,29.56,1033,29.585,29.595,29.56,29.56,1033,0.0,1.0
2022-08-08,29.7033,30.13,29.66,30.13,2377,29.7033,30.13,29.66,30.13,2377,0.0,1.0
2022-08-09,28.9291,29.41,28.87,29.41,460,28.9291,29.41,28.87,29.41,460,0.0,1.0
2022-08-10,30.3977,30.3977,29.78,29.78,1608,30.3977,30.3977,29.78,29.78,1608,0.0,1.0
2022-08-11,29.9163,31.0,29.9163,30.69,2506,29.9163,31.0,29.9163,30.69,2506,0.0,1.0
2022-08-12,30.5064,30.5064,30.01,30.01,637,30.5064,30.5064,30.01,30.01,637,0.0,1.0
2022-08-15,30.6182,30.62,30.3101,30.3101,1536,30.6182,30.62,30.3101,30.3101,1536,0.0,1.0
2022-08-16,30.6314,30.822,30.59,30.82,2096,30.6314,30.822,30.59,30.82,2096,0.0,1.0
2022-08-17,29.6682,30.33,29.6682,30.33,207,29.6682,30.33,29.6682,30.33,207,0.0,1.0
2022-08-18,29.6063,29.6063,29.58,29.58,118,29.6063,29.6063,29.58,29.58,118,0.0,1.0
2022-08-19,28.4652,28.59,28.4652,28.59,565,28.4652,28.59,28.4652,28.59,565,0.0,1.0
2022-08-22,27.6858,27.99,27.56,27.99,1513,27.6858,27.99,27.56,27.99,1513,0.0,1.0
2022-08-23,27.4363,27.4363,27.4363,27.4363,9,27.4363,27.4363,27.4363,27.4363,9,0.0,1.0
2022-08-24,27.7663,28.0022,27.7663,28.0001,1074,27.7663,28.0022,27.7663,28.0001,1074,0.0,1.0
2022-08-25,28.5008,28.5008,28.38,28.38,300,28.5008,28.5008,28.38,28.38,300,0.0,1.0
2022-08-26,27.1087,27.23,27.1087,27.18,2761,27.1087,27.23,27.1087,27.18,2761,0.0,1.0
2022-08-29,26.6968,26.99,26.6968,26.99,1124,26.6968,26.99,26.6968,26.99,1124,0.0,1.0
2022-08-30,26.4563,26.98,26.38,26.98,400,26.4563,26.98,26.38,26.98,400,0.0,1.0
2022-08-31,26.3341,26.85,26.3341,26.85,1450,26.3341,26.85,26.3341,26.85,1450,0.0,1.0
2022-09-01,25.8791,25.8791,25.11,25.64,28915,25.8791,25.8791,25.11,25.64,28915,0.0,1.0
2022-09-02,25.5106,26.23,25.5106,26.23,1332,25.5106,26.23,25.5106,26.23,1332,0.0,1.0
2022-09-06,25.2929,25.2929,25.2929,25.2929,19,25.2929,25.2929,25.2929,25.2929,19,0.0,1.0
2022-09-07,25.9419,25.9419,25.48,25.48,515,25.9419,25.9419,25.48,25.48,515,0.0,1.0
2022-09-08,26.3917,26.3917,26.09,26.2,2485,26.3917,26.3917,26.09,26.2,2485,0.0,1.0
2022-09-09,27.3638,27.3638,27.03,27.0301,4453,27.3638,27.3638,27.03,27.0301,4453,0.0,1.0
2022-09-12,27.7634,28.0,27.54,28.0,2062,27.7634,28.0,27.54,28.0,2062,0.0,1.0
2022-09-13,26.0957,26.5799,26.0957,26.5799,3029,26.0957,26.5799,26.0957,26.5799,3029,0.0,1.0
2022-09-14,26.3563,26.39,26.15,26.39,1646,26.3563,26.39,26.15,26.39,1646,0.0,1.0
2022-09-15,26.1177,26.5901,26.1177,26.59,2938,26.1177,26.5901,26.1177,26.59,2938,0.0,1.0
2022-09-16,25.4239,25.4239,25.33,25.4236,1008,25.4239,25.4239,25.33,25.4236,1008,0.0,1.0
2022-09-19,25.5983,25.5983,25.21,25.27,1343,25.5983,25.5983,25.21,25.27,1343,0.0,1.0
2022-09-20,25.062,25.24,25.062,25.24,107,25.062,25.24,25.062,25.24,107,0.0,1.0
2022-09-21,24.8264,25.41,24.66,25.25,3026,24.8264,25.41,24.66,25.25,3026,0.0,1.0
2022-09-22,24.0821,24.4,24.0,24.3999,2429,24.0821,24.4,24.0,24.3999,2429,0.0,1.0
2022-09-23,23.5843,23.5843,23.4082,23.43,5313,23.5843,23.5843,23.4082,23.43,5313,0.0,1.0
2022-09-26,23.232,23.232,23.232,23.232,5313,23.232,23.232,23.232,23.232,5313,0.0,1.0
2022-09-27,23.4149,23.5803,23.4149,23.5803,630,23.4149,23.5803,23.4149,23.5803,630,0.0,1.0
2022-09-28,24.2444,24.2444,24.2444,24.2444,630,24.2444,24.2444,24.2444,24.2444,630,0.0,1.0
2022-09-29,23.4508,23.54,23.33,23.54,501,23.4508,23.54,23.33,23.54,501,0.0,1.0
2022-09-30,23.1518,23.1518,23.1518,23.1518,127,23.1518,23.1518,23.1518,23.1518,127,0.0,1.0
2022-10-03,23.6439,23.6439,23.38,23.38,151,23.6439,23.6439,23.38,23.38,151,0.0,1.0
2022-10-04,24.8559,24.8559,24.51,24.53,4303,24.8559,24.8559,24.51,24.53,4303,0.0,1.0
2022-10-05,24.9124,24.9124,24.33,24.5711,2745,24.9124,24.9124,24.33,24.5711,2745,0.0,1.0
2022-10-06,24.8703,24.8703,24.8703,24.8703,2745,24.8703,24.8703,24.8703,24.8703,2745,0.0,1.0
2022-10-07,23.4921,24.35,23.4921,24.35,200,23.4921,24.35,23.4921,24.35,200,0.0,1.0
2022-10-10,23.0016,23.0016,22.8999,23.0,1201,23.0016,23.0016,22.8999,23.0,1201,0.0,1.0
2022-10-11,22.5617,22.7799,22.5617,22.7799,502,22.5617,22.7799,22.5617,22.7799,502,0.0,1.0
2022-10-12,22.6743,22.75,22.3399,22.3399,711,22.6743,22.75,22.3399,22.3399,711,0.0,1.0
2022-10-13,22.84,22.84,22.68,22.68,1487,22.84,22.84,22.68,22.68,1487,0.0,1.0
2022-10-14,21.8616,21.8616,21.8616,21.8616,52,21.8616,21.8616,21.8616,21.8616,52,0.0,1.0
2022-10-17,23.017,23.08,23.017,23.08,160,23.017,23.08,23.017,23.08,160,0.0,1.0
2022-10-18,23.35,23.69,23.35,23.65,2502,23.35,23.69,23.35,23.65,2502,0.0,1.0
2022-10-19,22.917,22.917,22.917,22.917,7,22.917,22.917,22.917,22.917,7,0.0,1.0
2022-10-20,22.96,22.96,22.96,22.96,9,22.96,22.96,22.96,22.96,9,0.0,1.0
2022-10-21,23.4301,23.4301,23.4301,23.4301,114,23.4301,23.4301,23.4301,23.4301,114,0.0,1.0
2022-10-24,23.4407,23.4407,23.4407,23.4407,131,23.4407,23.4407,23.4407,23.4407,131,0.0,1.0
2022-10-25,24.4051,24.4051,24.4,24.4,1000,24.4051,24.4051,24.4,24.4,1000,0.0,1.0
2022-10-26,23.6732,24.48,23.6732,24.48,1064,23.6732,24.48,23.6732,24.48,1064,0.0,1.0
2022-10-27,23.4788,23.4788,23.4788,23.4788,14,23.4788,23.4788,23.4788,23.4788,14,0.0,1.0
2022-10-28,23.8934,23.8934,23.5,23.5,1300,23.8934,23.8934,23.5,23.5,1300,0.0,1.0
2022-10-31,23.6938,23.6938,23.6938,23.6938,17,23.6938,23.6938,23.6938,23.6938,17,0.0,1.0
2022-11-01,23.4885,23.4885,23.4885,23.4885,2,23.4885,23.4885,23.4885,23.4885,2,0.0,1.0
2022-11-02,22.3095,22.3095,22.3095,22.3095,2,22.3095,22.3095,22.3095,22.3095,2,0.0,1.0
2022-11-03,22.0677,22.0677,21.9599,21.9599,501,22.0677,22.0677,21.9599,21.9599,501,0.0,1.0
2022-11-04,21.76,21.76,21.76,21.76,2,21.76,21.76,21.76,21.76,2,0.0,1.0
2022-11-07,21.9046,21.9046,21.9046,21.9046,2,21.9046,21.9046,21.9046,21.9046,2,0.0,1.0
2022-11-08,22.0097,22.3,22.0097,22.3,398,22.0097,22.3,22.0097,22.3,398,0.0,1.0
2022-11-09,20.9438,21.01,20.9438,21.01,300,20.9438,21.01,20.9438,21.01,300,0.0,1.0
2022-11-10,23.5069,23.5069,22.64,22.67,1633,23.5069,23.5069,22.64,22.67,1633,0.0,1.0
2022-11-11,24.5941,24.6,24.3,24.3,1644,24.5941,24.6,24.3,24.3,1644,0.0,1.0
2022-11-14,24.1975,24.2712,24.1975,24.25,399,24.1975,24.2712,24.1975,24.25,399,0.0,1.0
2022-11-15,24.9373,25.1001,24.9373,25.1,2811,24.9373,25.1001,24.9373,25.1,2811,0.0,1.0
2022-11-16,23.7379,24.86,23.7379,24.86,1600,23.7379,24.86,23.7379,24.86,1600,0.0,1.0
2022-11-17,23.2802,23.2802,23.1999,23.1999,1000,23.2802,23.2802,23.1999,23.1999,1000,0.0,1.0
2022-11-18,23.1019,23.1019,23.1,23.1,146,23.1019,23.1019,23.1,23.1,146,0.0,1.0
2022-11-21,22.7569,22.85,22.71,22.8499,1743,22.7569,22.85,22.71,22.8499,1743,0.0,1.0
2022-11-22,23.068,23.068,23.068,23.068,759,23.068,23.068,23.068,23.068,759,0.0,1.0
2022-11-23,23.5673,23.5673,23.4801,23.4801,500,23.5673,23.5673,23.4801,23.4801,500,0.0,1.0
2022-11-25,23.481,23.481,23.481,23.481,500,23.481,23.481,23.481,23.481,500,0.0,1.0
2022-11-28,22.9394,22.9394,22.9394,22.9394,8,22.9394,22.9394,22.9394,22.9394,8,0.0,1.0
2022-11-29,22.7801,22.7801,22.7801,22.7801,8,22.7801,22.7801,22.7801,22.7801,8,0.0,1.0
2022-11-30,24.1406,24.1406,22.94,22.94,3647,24.1406,24.1406,22.94,22.94,3647,0.0,1.0
2022-12-01,24.3172,24.3172,24.2199,24.22,2001,24.3172,24.3172,24.2199,24.22,2001,0.0,1.0
2022-12-02,24.2058,24.2058,23.91,23.91,143,24.2058,24.2058,23.91,23.91,143,0.0,1.0
2022-12-05,23.312,23.312,23.312,23.312,143,23.312,23.312,23.312,23.312,143,0.0,1.0
2022-12-06,22.6604,22.6604,22.6604,22.6604,55,22.6604,22.6604,22.6604,22.6604,55,0.0,1.0
2022-12-07,22.5195,22.5195,22.5195,22.5195,55,22.5195,22.5195,22.5195,22.5195,55,0.0,1.0
2022-12-08,23.0684,23.0684,23.0684,23.0684,0,23.0684,23.0684,23.0684,23.0684,0,0.0,1.0
2022-12-09,22.8948,22.8948,22.8948,22.8948,0,22.8948,22.8948,22.8948,22.8948,0,0.0,1.0
2022-12-12,23.315,23.315,23.315,23.315,0,23.315,23.315,23.315,23.315,0,0.0,1.0
2022-12-13,23.5989,24.36,23.5989,24.36,1600,23.5989,24.36,23.5989,24.36,1600,0.0,1.0
2022-12-14,23.4712,23.79,23.4712,23.79,100,23.4712,23.79,23.4712,23.79,100,0.0,1.0
2022-12-15,22.4725,22.7581,22.4725,22.7581,200,22.4725,22.7581,22.4725,22.7581,200,0.0,1.0
2022-12-16,22.3374,22.45,22.3374,22.45,355,22.3374,22.45,22.3374,22.45,355,0.0,1.0
2022-12-19,21.8557,21.92,21.8557,21.92,921,21.8557,21.92,21.8557,21.92,921,0.0,1.0
2022-12-20,21.9497,22.12,21.9497,22.085,362,21.9497,22.12,21.9497,22.085,362,0.0,1.0
2022-12-21,22.3722,22.3722,22.3722,22.3722,1,22.3722,22.3722,22.3722,22.3722,1,0.0,1.0
2022-12-22,21.6848,21.6848,21.6848,21.6848,5,21.6848,21.6848,21.6848,21.6848,5,0.0,1.0
2022-12-23,21.69,21.69,21.59,21.59,162,21.69,21.69,21.59,21.59,162,0.0,1.0
2022-12-27,21.2198,21.29,21.2198,21.29,160,21.2198,21.29,21.2198,21.29,160,0.0,1.0
2022-12-28,21.041,21.041,21.041,21.041,20,21.041,21.041,21.041,21.041,20,0.0,1.0
2022-12-29,21.24,21.8,21.24,21.54,1047,21.24,21.8,21.24,21.54,1047,0.0,1.0
2022-12-30,21.8595,21.8595,21.68,21.68,1232,21.8595,21.8595,21.68,21.68,1232,0.0,1.0
2023-01-03,21.6028,21.6028,21.6028,21.6028,1,21.6028,21.6028,21.6028,21.6028,1,0.0,1.0
2023-01-04,21.8534,21.9998,21.8534,21.895,2140,21.8534,21.9998,21.8534,21.895,2140,0.0,1.0
2023-01-05,21.2066,21.2066,21.2066,21.2066,2140,21.2066,21.2066,21.2066,21.2066,2140,0.0,1.0
2023-01-06,21.5845,21.5845,21.5845,21.5845,4,21.5845,21.5845,21.5845,21.5845,4,0.0,1.0
2023-01-09,22.1272,22.1272,22.1272,22.1272,4,22.1272,22.1272,22.1272,22.1272,4,0.0,1.0
2023-01-10,22.4344,22.4344,22.07,22.07,191,22.4344,22.4344,22.07,22.07,191,0.0,1.0
2023-01-11,22.9841,22.9841,22.86,22.86,1086,22.9841,22.9841,22.86,22.86,1086,0.0,1.0
2023-01-12,23.2769,23.2769,23.2769,23.2769,1086,23.2769,23.2769,23.2769,23.2769,1086,0.0,1.0
2023-01-13,23.5212,23.5212,23.28,23.28,743,23.5212,23.5212,23.28,23.28,743,0.0,1.0
2023-01-17,23.719,23.79,23.719,23.79,1000,23.719,23.79,23.719,23.79,1000,0.0,1.0
2023-01-18,23.3932,23.56,23.3932,23.56,200,23.3932,23.56,23.3932,23.56,200,0.0,1.0
2023-01-19,22.9892,22.9892,22.9892,22.9892,200,22.9892,22.9892,22.9892,22.9892,200,0.0,1.0
2023-01-20,23.9705,23.9705,23.1841,23.1841,2995,23.9705,23.9705,23.1841,23.1841,2995,0.0,1.0
2023-01-23,24.9717,24.9717,24.9717,24.9717,5,24.9717,24.9717,24.9717,24.9717,5,0.0,1.0
2023-01-24,24.6103,24.6103,24.6101,24.6101,1002,24.6103,24.6103,24.6101,24.6101,1002,0.0,1.0
2023-01-25,24.6069,24.6069,24.6069,24.6069,1002,24.6069,24.6069,24.6069,24.6069,1002,0.0,1.0
2023-01-26,25.0636,25.0636,25.0636,25.0636,0,25.0636,25.0636,25.0636,25.0636,0,0.0,1.0
2023-01-27,25.5796,25.5796,25.5796,25.5796,3,25.5796,25.5796,25.5796,25.5796,3,0.0,1.0
2023-01-30,24.8925,24.8925,24.8925,24.8925,3,24.8925,24.8925,24.8925,24.8925,3,0.0,1.0
2023-01-31,25.4915,25.4915,25.3,25.31,1832,25.4915,25.4915,25.3,25.31,1832,0.0,1.0
2023-02-01,26.5362,26.5362,26.19,26.19,713,26.5362,26.5362,26.19,26.19,713,0.0,1.0
2023-02-02,27.8306,27.8497,27.82,27.8497,470,27.8306,27.8497,27.82,27.8497,470,0.0,1.0
2023-02-03,27.0368,27.6,27.0368,27.6,398,27.0368,27.6,27.0368,27.6,398,0.0,1.0
2023-02-06,26.54,26.54,26.54,26.54,15,26.54,26.54,26.54,26.54,15,0.0,1.0
2023-02-07,27.2081,27.2081,27.2081,27.2081,11,27.2081,27.2081,27.2081,27.2081,11,0.0,1.0
2023-02-08,26.6844,26.6844,26.6844,26.6844,4,26.6844,26.6844,26.6844,26.6844,4,0.0,1.0
2023-02-09,26.2133,26.2133,26.1499,26.1499,910,26.2133,26.2133,26.1499,26.1499,910,0.0,1.0
2023-02-10,25.63,25.64,25.63,25.64,836,25.63,25.64,25.63,25.64,836,0.0,1.0
2023-02-13,26.0816,26.15,26.0816,26.15,208,26.0816,26.15,26.0816,26.15,208,0.0,1.0
2023-02-14,26.6093,26.61,26.6093,26.61,402,26.6093,26.61,26.6093,26.61,402,0.0,1.0
2023-02-15,27.3271,27.3271,26.71,26.71,230,27.3271,27.3271,26.71,26.71,230,0.0,1.0
2023-02-16,26.17,26.71,26.17,26.63,1204,26.17,26.71,26.17,26.63,1204,0.0,1.0
2023-02-17,25.7621,25.7621,25.7621,25.7621,51,25.7621,25.7621,25.7621,25.7621,51,0.0,1.0
2023-02-21,25.0245,25.0245,25.0245,25.0245,103,25.0245,25.0245,25.0245,25.0245,103,0.0,1.0
2023-02-22,25.1586,25.33,25.0,25.33,1233,25.1586,25.33,25.0,25.33,1233,0.0,1.0
2023-02-23,25.5715,25.5715,25.5715,25.5715,6,25.5715,25.5715,25.5715,25.5715,6,0.0,1.0
2023-02-24,24.94,24.94,24.7,24.7,814,24.94,24.94,24.7,24.7,814,0.0,1.0
2023-02-27,24.9382,24.9382,24.9382,24.9382,4,24.9382,24.9382,24.9382,24.9382,4,0.0,1.0
2023-02-28,25.0948,25.0948,25.0948,25.0948,57,25.0948,25.0948,25.0948,25.0948,57,0.0,1.0
2023-03-01,24.7606,24.7606,24.7606,24.7606,49,24.7606,24.7606,24.7606,24.7606,49,0.0,1.0
2023-03-02,25.09,25.09,25.09,25.09,10,25.09,25.09,25.09,25.09,10,0.0,1.0
2023-03-03,25.55,25.55,25.55,25.55,3,25.55,25.55,25.55,25.55,3,0.0,1.0
2023-03-06,25.44,25.8701,25.44,25.8,3810,25.44,25.8701,25.44,25.8,3810,0.0,1.0
2023-03-07,25.2273,25.674,25.2273,25.674,100,25.2273,25.674,25.2273,25.674,100,0.0,1.0
2023-03-08,25.4468,25.4468,25.4468,25.4468,1,25.4468,25.4468,25.4468,25.4468,1,0.0,1.0
2023-03-09,24.6865,24.6865,24.6865,24.6865,13,24.6865,24.6865,24.6865,24.6865,13,0.0,1.0
2023-03-10,23.883,24.3499,23.883,24.3499,3540,23.883,24.3499,23.883,24.3499,3540,0.0,1.0
2023-03-13,24.0116,24.33,24.0116,24.3,305,24.0116,24.33,24.0116,24.3,305,0.0,1.0
2023-03-14,24.6178,24.6178,24.6178,24.6178,305,24.6178,24.6178,24.6178,24.6178,305,0.0,1.0
2023-03-15,24.6472,24.6472,24.48,24.48,200,24.6472,24.6472,24.48,24.48,200,0.0,1.0
2023-03-16,25.5006,25.5006,25.5006,25.5006,200,25.5006,25.5006,25.5006,25.5006,200,0.0,1.0
2023-03-17,25.4527,25.5,25.25,25.5,495,25.4527,25.5,25.25,25.5,495,0.0,1.0
2023-03-20,25.35,25.35,25.35,25.35,41,25.35,25.35,25.35,25.35,41,0.0,1.0
2023-03-21,25.9824,26.0001,25.73,25.73,1747,25.9824,26.0001,25.73,25.73,1747,0.0,1.0
2023-03-22,25.5909,25.5909,25.5909,25.5909,30,25.5909,25.5909,25.5909,25.5909,30,0.0,1.0
2023-03-23,25.8457,26.2801,25.8457,26.28,462,25.8457,26.2801,25.8457,26.28,462,0.0,1.0
2023-03-24,25.6802,25.6802,25.6802,25.6802,2,25.6802,25.6802,25.6802,25.6802,2,0.0,1.0
2023-03-27,25.5502,25.57,25.5502,25.57,391,25.5502,25.57,25.5502,25.57,391,0.0,1.0
2023-03-28,25.3386,25.3386,25.3386,25.3386,9,25.3386,25.3386,25.3386,25.3386,9,0.0,1.0
2023-03-29,25.9651,25.9651,25.9651,25.9651,176,25.9651,25.9651,25.9651,25.9651,176,0.0,1.0
2023-03-30,26.2079,26.2079,26.2079,26.2079,176,26.2079,26.2079,26.2079,26.2079,176,0.0,1.0
2023-03-31,26.8181,26.8181,26.8181,26.8181,5,26.8181,26.8181,26.8181,26.8181,5,0.0,1.0
2023-04-03,26.6205,26.6205,26.41,26.43,1508,26.6205,26.6205,26.41,26.43,1508,0.0,1.0
2023-04-04,26.55,26.55,26.52,26.52,809,26.55,26.55,26.52,26.52,809,0.0,1.0
2023-04-05,25.6,25.6999,25.6,25.6999,104,25.6,25.6999,25.6,25.6999,104,0.0,1.0
2023-04-06,25.9333,25.9333,25.9333,25.9333,4,25.9333,25.9333,25.9333,25.9333,4,0.0,1.0
2023-04-10,26.0462,26.0462,26.0462,26.0462,108,26.0462,26.0462,26.0462,26.0462,108,0.0,1.0
2023-04-11,26.0024,26.0024,26.0024,26.0024,25,26.0024,26.0024,26.0024,26.0024,25,0.0,1.0
2023-04-12,25.62,25.62,25.62,25.62,14,25.62,25.62,25.62,25.62,14,0.0,1.0
2023-04-13,26.0774,26.0774,26.0774,26.0774,63,26.0774,26.0774,26.0774,26.0774,63,0.0,1.0
2023-04-14,26.0026,26.0026,26.0026,26.0026,63,26.0026,26.0026,26.0026,26.0026,63,0.0,1.0
2023-04-17,26.1081,26.1081,26.1081,26.1081,7,26.1081,26.1081,26.1081,26.1081,7,0.0,1.0
2023-04-18,26.1709,26.1709,26.1709,26.1709,5,26.1709,26.1709,26.1709,26.1709,5,0.0,1.0
2023-04-19,26.1522,26.1799,26.135,26.1799,717,26.1522,26.1799,26.135,26.1799,717,0.0,1.0
2023-04-20,25.893,25.893,25.893,25.893,1,25.893,25.893,25.893,25.893,1,0.0,1.0
2023-04-21,25.9425,25.9425,25.9425,25.9425,1,25.9425,25.9425,25.9425,25.9425,1,0.0,1.0
2023-04-24,25.7106,25.7106,25.7106,25.7106,27,25.7106,25.7106,25.7106,25.7106,27,0.0,1.0
2023-04-25,24.9549,24.9549,24.9549,24.9549,72,24.9549,24.9549,24.9549,24.9549,72,0.0,1.0
2023-04-26,25.2468,25.2468,25.2468,25.2468,10,25.2468,25.2468,25.2468,25.2468,10,0.0,1.0
2023-04-27,25.8086,25.8086,25.8086,25.8086,10,25.8086,25.8086,25.8086,25.8086,10,0.0,1.0
2023-04-28,25.9665,25.9665,25.9201,25.9201,318,25.9665,25.9665,25.9201,25.9201,318,0.0,1.0
2023-05-01,25.9157,25.9157,25.9157,25.9157,15,25.9157,25.9157,25.9157,25.9157,15,0.0,1.0
2023-05-02,25.44,25.44,25.44,25.44,25,25.44,25.44,25.44,25.44,25,0.0,1.0
2023-05-03,25.18,25.52,25.18,25.52,339,25.18,25.52,25.18,25.52,339,0.0,1.0
2023-05-04,25.48,25.48,25.48,25.48,2,25.48,25.48,25.48,25.48,2,0.0,1.0
2023-05-05,26.0289,26.0289,26.0289,26.0289,2,26.0289,26.0289,26.0289,26.0289,2,0.0,1.0
2023-05-08,26.5775,26.5775,26.5775,26.5775,4,26.5775,26.5775,26.5775,26.5775,4,0.0,1.0
2023-05-09,26.4283,26.4985,26.4283,26.49,2153,26.4283,26.4985,26.4283,26.49,2153,0.0,1.0
2023-05-10,26.9701,27.0899,26.9701,27.02,828,26.9701,27.0899,26.9701,27.02,828,0.0,1.0
2023-05-11,27.0906,27.0906,27.01,27.01,146,27.0906,27.0906,27.01,27.01,146,0.0,1.0
2023-05-12,26.7594,26.7594,26.64,26.64,370,26.7594,26.7594,26.64,26.64,370,0.0,1.0
2023-05-15,27.1431,27.1431,27.1431,27.1431,44,27.1431,27.1431,27.1431,27.1431,44,0.0,1.0
2023-05-16,27.105,27.105,27.105,27.105,86,27.105,27.105,27.105,27.105,86,0.0,1.0
2023-05-17,27.7639,27.7639,27.7639,27.7639,48,27.7639,27.7639,27.7639,27.7639,48,0.0,1.0
2023-05-18,28.4558,28.4558,28.4558,28.4558,106,28.4558,28.4558,28.4558,28.4558,106,0.0,1.0
2023-05-19,28.1991,28.3401,28.1991,28.3401,228,28.1991,28.3401,28.1991,28.3401,228,0.0,1.0
2023-05-22,28.7091,28.7091,28.7091,28.7091,82,28.7091,28.7091,28.7091,28.7091,82,0.0,1.0
2023-05-23,28.2743,28.2743,28.2743,28.2743,92,28.2743,28.2743,28.2743,28.2743,92,0.0,1.0
2023-05-24,28.2388,28.2388,28.2388,28.2388,39,28.2388,28.2388,28.2388,28.2388,39,0.0,1.0
2023-05-25,28.9701,28.9701,28.85,28.85,156,28.9701,28.9701,28.85,28.85,156,0.0,1.0
2023-05-26,29.5197,29.5197,29.5197,29.5197,24,29.5197,29.5197,29.5197,29.5197,24,0.0,1.0
2023-05-30,29.7653,29.7653,29.7653,29.7653,22,29.7653,29.7653,29.7653,29.7653,22,0.0,1.0
2023-05-31,29.5281,29.5281,29.5281,29.5281,36,29.5281,29.5281,29.5281,29.5281,36,0.0,1.0
2023-06-01,29.8861,29.8861,29.7497,29.7497,266,29.8861,29.8861,29.7497,29.7497,266,0.0,1.0
2023-06-02,30.17,30.53,29.9499,30.53,703,30.17,30.53,29.9499,30.53,703,0.0,1.0
2023-06-05,30.29,30.29,29.9902,30.11,430,30.29,30.29,29.9902,30.11,430,0.0,1.0
2023-06-06,30.8689,30.8689,30.8689,30.8689,300,30.8689,30.8689,30.8689,30.8689,300,0.0,1.0
2023-06-07,30.0266,31.05,30.0266,31.05,749,30.0266,31.05,30.0266,31.05,749,0.0,1.0
2023-06-08,30.35,30.35,29.92,29.92,190,30.35,30.35,29.92,29.92,190,0.0,1.0
2023-06-09,30.68,30.68,30.64,30.64,453,30.68,30.68,30.64,30.64,453,0.0,1.0
2023-06-12,31.38,31.38,31.11,31.11,177,31.38,31.38,31.11,31.11,177,0.0,1.0
2023-06-13,31.56,31.62,31.56,31.62,1105,31.56,31.62,31.56,31.62,1105,0.0,1.0
2023-06-14,31.5783,31.6199,31.4171,31.45,793,31.5783,31.6199,31.4171,31.45,793,0.0,1.0
2023-06-15,31.7519,31.7519,31.184,31.184,2104,31.7519,31.7519,31.184,31.184,2104,0.0,1.0
2023-06-16,31.36,31.5497,31.36,31.5,262,31.36,31.5497,31.36,31.5,262,0.0,1.0
2023-06-20,31.35,31.35,31.0495,31.0495,506,31.35,31.35,31.0495,31.0495,506,0.0,1.0
2023-06-21,30.6125,31.0,30.6125,31.0,427,30.6125,31.0,30.6125,31.0,427,0.0,1.0
2023-06-22,30.73,30.73,30.73,30.73,10,30.73,30.73,30.73,30.73,10,0.0,1.0
2023-06-23,30.4562,30.4562,30.4562,30.4562,3,30.4562,30.4562,30.4562,30.4562,3,0.0,1.0
2023-06-26,29.95,29.95,29.95,29.95,9,29.95,29.95,29.95,29.95,9,0.0,1.0
2023-06-27,30.55,30.55,30.55,30.55,260,30.55,30.55,30.55,30.55,260,0.0,1.0
2023-06-28,30.7418,30.84,30.7418,30.78,552,30.7418,30.84,30.7418,30.78,552,0.0,1.0
2023-06-29,30.7,30.7,30.7,30.7,7,30.7,30.7,30.7,30.7,7,0.0,1.0
2023-06-30,30.98,30.98,30.98,30.98,1,30.98,30.98,30.98,30.98,1,0.0,1.0
2023-07-03,31.1207,31.1207,31.12,31.12,276,31.1207,31.1207,31.12,31.12,276,0.0,1.0
2023-07-05,31.07,31.07,31.07,31.07,29,31.07,31.07,31.07,31.07,29,0.0,1.0
2023-07-06,30.5474,31.0,30.5474,31.0,348,30.5474,31.0,30.5474,31.0,348,0.0,1.0
2023-07-07,30.5784,30.5784,30.5784,30.5784,46,30.5784,30.5784,30.5784,30.5784,46,0.0,1.0
2023-07-10,30.83,30.83,30.4502,30.55,207,30.83,30.83,30.4502,30.55,207,0.0,1.0
2023-07-11,31.3808,31.3808,31.3808,31.3808,207,31.3808,31.3808,31.3808,31.3808,207,0.0,1.0
2023-07-12,31.98,32.17,31.98,32.17,362,31.98,32.17,31.98,32.17,362,0.0,1.0
2023-07-13,32.8222,32.88,32.67,32.67,462,32.8222,32.88,32.67,32.67,462,0.0,1.0
2023-07-14,32.57,33.0002,32.57,33.0002,267,32.57,33.0002,32.57,33.0002,267,0.0,1.0
2023-07-17,32.9953,32.9953,32.6401,32.6401,235,32.9953,32.9953,32.6401,32.6401,235,0.0,1.0
2023-07-18,33.2544,33.2544,33.2544,33.2544,135,33.2544,33.2544,33.2544,33.2544,135,0.0,1.0
2023-07-19,32.9527,33.3,32.9,33.3,1113,32.9527,33.3,32.9,33.3,1113,0.0,1.0
2023-07-20,31.8731,31.8731,31.81,31.81,111,31.8731,31.8731,31.81,31.81,111,0.0,1.0
2023-07-21,31.8903,31.8903,31.8903,31.8903,4,31.8903,31.8903,31.8903,31.8903,4,0.0,1.0
2023-07-24,31.9228,31.9228,31.89,31.89,303,31.9228,31.9228,31.89,31.89,303,0.0,1.0
2023-07-25,32.14,32.14,32.14,32.14,111,32.14,32.14,32.14,32.14,111,0.0,1.0
2023-07-26,32.0481,32.0481,32.0481,32.0481,4,32.0481,32.0481,32.0481,32.0481,4,0.0,1.0
2023-07-27,31.5311,31.5311,31.5311,31.5311,4,31.5311,31.5311,31.5311,31.5311,4,0.0,1.0
2023-07-28,32.4112,32.4112,32.12,32.12,132,32.4112,32.4112,32.12,32.12,132,0.0,1.0
2023-07-31,32.86,32.86,32.75,32.75,1025,32.86,32.86,32.75,32.75,1025,0.0,1.0
2023-08-01,32.71,32.71,32.71,32.71,61,32.71,32.71,32.71,32.71,61,0.0,1.0
2023-08-02,31.3916,32.01,31.3916,32.01,369,31.3916,32.01,31.3916,32.01,369,0.0,1.0
2023-08-03,31.4116,31.4116,31.4116,31.4116,9,31.4116,31.4116,31.4116,31.4116,9,0.0,1.0
2023-08-04,31.29,31.29,31.29,31.29,7,31.29,31.29,31.29,31.29,7,0.0,1.0
2023-08-07,31.5231,31.5231,31.385,31.385,770,31.5231,31.5231,31.385,31.385,770,0.0,1.0
2023-08-08,31.0966,31.0966,31.0966,31.0966,3,31.0966,31.0966,31.0966,31.0966,3,0.0,1.0
2023-08-09,30.4904,30.4904,30.4904,30.4904,10,30.4904,30.4904,30.4904,30.4904,10,0.0,1.0
2023-08-10,30.39,30.39,30.39,30.39,66,30.39,30.39,30.39,30.39,66,0.0,1.0
2023-08-11,30.191,30.191,30.191,30.191,211,30.191,30.191,30.191,30.191,211,0.0,1.0
2023-08-14,30.61,30.61,30.61,30.61,10,30.61,30.61,30.61,30.61,10,0.0,1.0
2023-08-15,30.31,30.31,30.31,30.31,26,30.31,30.31,30.31,30.31,26,0.0,1.0
2023-08-16,30.12,30.12,30.1,30.1,874,30.12,30.12,30.1,30.1,874,0.0,1.0
2023-08-17,29.5322,29.5322,29.5322,29.5322,80,29.5322,29.5322,29.5322,29.5322,80,0.0,1.0
2023-08-18,29.6,29.6,29.2699,29.35,1317,29.6,29.6,29.2699,29.35,1317,0.0,1.0
2023-08-21,30.0057,30.12,29.8,29.8,3929,30.0057,30.12,29.8,29.8,3929,0.0,1.0
2023-08-22,29.9197,29.97,29.9197,29.97,421,29.9197,29.97,29.9197,29.97,421,0.0,1.0
2023-08-23,30.4203,30.53,30.41,30.41,1743,30.4203,30.53,30.41,30.41,1743,0.0,1.0
2023-08-24,29.6932,29.85,29.6932,29.85,179,29.6932,29.85,29.6932,29.85,179,0.0,1.0
2023-08-25,29.92,29.92,29.6,29.6,212,29.92,29.92,29.6,29.6,212,0.0,1.0
2023-08-28,30.04,30.46,30.04,30.46,240,30.04,30.46,30.04,30.46,240,0.0,1.0
2023-08-29,30.76,30.76,30.2,30.23,670,30.76,30.76,30.2,30.23,670,0.0,1.0
2023-08-30,31.08,31.08,31.08,31.08,118,31.08,31.08,31.08,31.08,118,0.0,1.0
2023-08-31,31.2772,31.2772,31.2772,31.2772,113,31.2772,31.2772,31.2772,31.2772,113,0.0,1.0
2023-09-01,31.4943,31.4943,31.4943,31.4943,27,31.4943,31.4943,31.4943,31.4943,27,0.0,1.0
2023-09-05,31.52,31.64,31.52,31.57,1640,31.52,31.64,31.52,31.57,1640,0.0,1.0
2023-09-06,31.35,31.35,31.35,31.35,126,31.35,31.35,31.35,31.35,126,0.0,1.0
2023-09-07,31.13,31.13,31.0,31.0,122,31.13,31.13,31.0,31.0,122,0.0,1.0
2023-09-08,30.9,30.9,30.9,30.9,20,30.9,30.9,30.9,30.9,20,0.0,1.0
2023-09-11,31.25,31.25,31.25,31.25,72,31.25,31.25,31.25,31.25,72,0.0,1.0
2023-09-12,30.92,31.0674,30.92,31.0674,3364,30.92,31.0674,30.92,31.0674,3364,0.0,1.0
2023-09-13,30.9719,30.9719,30.9719,30.9719,33,30.9719,30.9719,30.9719,30.9719,33,0.0,1.0
2023-09-14,31.0441,31.0441,31.0441,31.0441,4,31.0441,31.0441,31.0441,31.0441,4,0.0,1.0
2023-09-15,30.4557,30.4557,30.4557,30.4557,131,30.4557,30.4557,30.4557,30.4557,131,0.0,1.0
2023-09-18,30.33,30.35,30.25,30.31,2932,30.33,30.35,30.25,30.31,2932,0.0,1.0
2023-09-19,30.1205,30.1205,30.1205,30.1205,22,30.1205,30.1205,30.1205,30.1205,22,0.0,1.0
2023-09-20,29.55,29.63,29.55,29.63,296,29.55,29.63,29.55,29.63,296,0.0,1.0
2023-09-21,28.7328,29.02,28.7328,29.0,7779,28.7328,29.02,28.7328,29.0,7779,0.0,1.0
2023-09-22,28.604,28.66,28.604,28.66,203,28.604,28.66,28.604,28.66,203,0.0,1.0
2023-09-25,28.7909,28.7909,28.73,28.73,503,28.7909,28.7909,28.73,28.73,503,0.0,1.0
2023-09-26,28.2592,28.262,28.2536,28.2536,211,28.2592,28.262,28.2536,28.2536,211,0.0,1.0
2023-09-27,28.6496,28.68,28.3999,28.4,1034,28.6496,28.68,28.3999,28.4,1034,0.0,1.0
2023-09-28,29.0137,29.18,28.4155,28.4155,1464,29.0137,29.18,28.4155,28.4155,1464,0.0,1.0
2023-09-29,29.0799,29.0799,29.0799,29.0799,3,29.0799,29.0799,29.0799,29.0799,3,0.0,1.0
2023-10-02,29.2001,29.2001,29.2001,29.2001,27,29.2001,29.2001,29.2001,29.2001,27,0.0,1.0
2023-10-03,28.48,28.48,28.48,28.48,24,28.48,28.48,28.48,28.48,24,0.0,1.0
2023-10-04,29.01,29.01,29.01,29.01,11,29.01,29.01,29.01,29.01,11,0.0,1.0
2023-10-05,28.96,28.96,28.96,28.96,53,28.96,28.96,28.96,28.96,53,0.0,1.0
2023-10-06,29.6,29.6101,29.6,29.6101,108,29.6,29.6101,29.6,29.6101,108,0.0,1.0
2023-10-09,29.6,29.6,29.6,29.6,51,29.6,29.6,29.6,29.6,51,0.0,1.0
2023-10-10,29.8999,29.9201,29.8999,29.9201,132,29.8999,29.9201,29.8999,29.9201,132,0.0,1.0
2023-10-11,30.1,30.1,30.1,30.1,57,30.1,30.1,30.1,30.1,57,0.0,1.0
2023-10-12,29.7473,29.8382,29.7473,29.8382,1220,29.7473,29.8382,29.7473,29.8382,1220,0.0,1.0
2023-10-13,29.2191,29.2191,29.2191,29.2191,37,29.2191,29.2191,29.2191,29.2191,37,0.0,1.0
2023-10-16,29.77,29.77,29.73,29.73,311,29.77,29.77,29.73,29.73,311,0.0,1.0
2023-10-17,29.802,29.802,29.802,29.802,3,29.802,29.802,29.802,29.802,3,0.0,1.0
2023-10-18,29.1028,29.1028,29.1028,29.1028,3,29.1028,29.1028,29.1028,29.1028,3,0.0,1.0
2023-10-19,29.1069,29.1069,29.1069,29.1069,62,29.1069,29.1069,29.1069,29.1069,62,0.0,1.0
2023-10-20,28.58,28.58,28.58,28.58,9,28.58,28.58,28.58,28.58,9,0.0,1.0
2023-10-23,28.62,28.85,28.43,28.43,591,28.62,28.85,28.43,28.43,591,0.0,1.0
2023-10-24,29.05,29.05,29.05,29.05,7,29.05,29.05,29.05,29.05,7,0.0,1.0
2023-10-25,27.8203,28.0,27.8203,28.0,210,27.8203,28.0,27.8203,28.0,210,0.0,1.0
2023-10-26,27.2959,27.41,27.2959,27.41,351,27.2959,27.41,27.2959,27.41,351,0.0,1.0
2023-10-27,27.3488,27.46,27.3488,27.46,903,27.3488,27.46,27.3488,27.46,903,0.0,1.0
2023-10-30,27.63,27.63,27.63,27.63,54,27.63,27.63,27.63,27.63,54,0.0,1.0
2023-10-31,27.89,27.89,27.87,27.89,32811,27.89,27.89,27.87,27.89,32811,0.0,1.0
2023-11-01,28.4323,28.4323,28.071,28.17,759,28.4323,28.4323,28.071,28.17,759,0.0,1.0
2023-11-02,28.8164,28.8164,28.7597,28.7597,121,28.8164,28.8164,28.7597,28.7597,121,0.0,1.0
2023-11-03,29.39,29.54,29.36,29.3601,1156,29.39,29.54,29.36,29.3601,1156,0.0,1.0
2023-11-06,29.29,29.32,29.15,29.32,275,29.29,29.32,29.15,29.32,275,0.0,1.0
2023-11-07,29.7406,29.7406,29.74,29.74,202,29.7406,29.7406,29.74,29.74,202,0.0,1.0
2023-11-08,29.7,29.7,29.7,29.7,7,29.7,29.7,29.7,29.7,7,0.0,1.0
2023-11-09,29.2881,29.2881,29.2881,29.2881,2,29.2881,29.2881,29.2881,29.2881,2,0.0,1.0
2023-11-10,29.9104,29.9104,29.9104,29.9104,5,29.9104,29.9104,29.9104,29.9104,5,0.0,1.0
2023-11-13,29.7749,29.7749,29.7749,29.7749,5,29.7749,29.7749,29.7749,29.7749,5,0.0,1.0
2023-11-14,30.8126,30.8126,30.8126,30.8126,16,30.8126,30.8126,30.8126,30.8126,16,0.0,1.0
2023-11-15,30.89,30.89,30.89,30.89,20,30.89,30.89,30.89,30.89,20,0.0,1.0
2023-11-16,30.7484,30.7484,30.7484,30.7484,6,30.7484,30.7484,30.7484,30.7484,6,0.0,1.0
2023-11-17,30.9403,30.9403,30.9403,30.9403,2,30.9403,30.9403,30.9403,30.9403,2,0.0,1.0
2023-11-20,31.3,31.3,31.3,31.3,45,31.3,31.3,31.3,31.3,45,0.0,1.0
2023-11-21,30.9538,31.06,30.9507,30.9507,388,30.9538,31.06,30.9507,30.9507,388,0.0,1.0
2023-11-22,31.1235,31.15,31.1235,31.15,154,31.1235,31.15,31.1235,31.15,154,0.0,1.0
2023-11-24,31.18,31.18,31.18,31.18,85,31.18,31.18,31.18,31.18,85,0.0,1.0
2023-11-27,31.2769,31.2769,31.2769,31.2769,18,31.2769,31.2769,31.2769,31.2769,18,0.0,1.0
2023-11-28,31.5087,31.5087,31.2,31.2,368,31.5087,31.5087,31.2,31.2,368,0.0,1.0
2023-11-29,31.6568,31.6568,31.6568,31.6568,22,31.6568,31.6568,31.6568,31.6568,22,0.0,1.0
2023-11-30,31.486,31.486,31.486,31.486,2,31.486,31.486,31.486,31.486,2,0.0,1.0
2023-12-01,31.9108,31.9108,31.9108,31.9108,4,31.9108,31.9108,31.9108,31.9108,4,0.0,1.0
2023-12-04,31.56,31.56,31.56,31.56,15,31.56,31.56,31.56,31.56,15,0.0,1.0
2023-12-05,31.4797,31.4797,31.4797,31.4797,41,31.4797,31.4797,31.4797,31.4797,41,0.0,1.0
2023-12-06,31.2531,31.2531,31.2531,31.2531,12,31.2531,31.2531,31.2531,31.2531,12,0.0,1.0
2023-12-07,31.7355,31.7355,31.7355,31.7355,6,31.7355,31.7355,31.7355,31.7355,6,0.0,1.0
2023-12-08,32.06,32.06,32.06,32.06,70,32.06,32.06,32.06,32.06,70,0.0,1.0
2023-12-11,32.27,32.27,32.27,32.27,11,32.27,32.27,32.27,32.27,11,0.0,1.0
2023-12-12,32.46,32.46,32.2981,32.31,900,32.46,32.46,32.2981,32.31,900,0.0,1.0
2023-12-13,32.8888,32.8888,32.8888,32.8888,50,32.8888,32.8888,32.8888,32.8888,50,0.0,1.0
2023-12-14,33.15,33.49,33.13,33.49,2383,33.15,33.49,33.13,33.49,2383,0.0,1.0
2023-12-15,33.0334,33.0334,33.0334,33.0334,33,33.0334,33.0334,33.0334,33.0334,33,0.0,1.0
2023-12-18,33.3147,33.4197,33.3147,33.4197,168,33.3147,33.4197,33.3147,33.4197,168,0.0,1.0
2023-12-19,33.72,33.79,33.72,33.725,534,33.72,33.79,33.72,33.725,534,0.0,1.0
2023-12-20,33.02,33.02,33.02,33.02,461,33.02,33.02,33.02,33.02,461,0.0,1.0
2023-12-21,33.54,33.54,33.54,33.54,240,33.54,33.54,33.54,33.54,240,0.0,1.0
2023-12-22,33.5496,33.67,33.5496,33.5801,339,33.5496,33.67,33.5496,33.5801,339,0.0,1.0
2023-12-26,33.94,33.94,33.6401,33.6401,351,33.94,33.94,33.6401,33.6401,351,0.0,1.0
2023-12-27,34.0145,34.0145,34.0145,34.0145,104,34.0145,34.0145,34.0145,34.0145,104,0.0,1.0
2023-12-28,34.14,34.14,34.14,34.14,41,34.14,34.14,34.14,34.14,41,0.0,1.0
2023-12-29,33.79,33.79,33.73,33.79,32370,33.79,33.79,33.73,33.79,32370,0.0,1.0
2024-01-02,32.93,33.02,32.87,33.02,1170,32.93,33.02,32.87,33.02,1170,0.0,1.0
2024-01-03,32.28,32.3599,32.28,32.3599,926,32.28,32.3599,32.28,32.3599,926,0.0,1.0
2024-01-04,32.2096,32.3606,32.2096,32.3606,307,32.2096,32.3606,32.2096,32.3606,307,0.0,1.0
2024-01-05,32.4392,32.4392,32.4,32.4,478,32.4392,32.4392,32.4,32.4,478,0.0,1.0
2024-01-08,33.5003,33.5003,33.0,33.0,653,33.5003,33.5003,33.0,33.0,653,0.0,1.0
2024-01-09,33.64,33.71,33.64,33.66,711,33.64,33.71,33.64,33.66,711,0.0,1.0
2024-01-10,33.79,33.79,33.76,33.76,555,33.79,33.79,33.76,33.76,555,0.0,1.0
2024-01-11,33.75,33.75,33.75,33.75,205,33.75,33.75,33.75,33.75,205,0.0,1.0
2024-01-12,33.77,33.84,33.71,33.84,1603,33.77,33.84,33.71,33.84,1603,0.0,1.0
2024-01-16,33.86,33.9301,33.78,33.9301,6295,33.86,33.9301,33.78,33.9301,6295,0.0,1.0
2024-01-17,33.65,33.65,33.51,33.54,902,33.65,33.65,33.51,33.54,902,0.0,1.0
2024-01-18,34.0774,34.19,33.6699,34.15,3113,34.0774,34.19,33.6699,34.15,3113,0.0,1.0
2024-01-19,34.8384,34.8384,34.2,34.2,1230,34.8384,34.8384,34.2,34.2,1230,0.0,1.0
2024-01-22,34.87,35.59,34.8173,35.59,3658,34.87,35.59,34.8173,35.59,3658,0.0,1.0
2024-01-23,34.878,34.96,34.7401,34.7401,363,34.878,34.96,34.7401,34.7401,363,0.0,1.0
2024-01-24,35.1059,35.4546,35.1059,35.4546,4019,35.1059,35.4546,35.1059,35.4546,4019,0.0,1.0
2024-01-25,35.2584,35.2584,35.2,35.2,1626,35.2584,35.2584,35.2,35.2,1626,0.0,1.0
2024-01-26,35.2965,35.35,35.2965,35.35,1188,35.2965,35.35,35.2965,35.35,1188,0.0,1.0
2024-01-29,36.0,36.04,35.63,35.84,1230,36.0,36.04,35.63,35.84,1230,0.0,1.0
2024-01-30,35.4791,35.84,35.37,35.8,6745,35.4791,35.84,35.37,35.8,6745,0.0,1.0
2024-01-31,34.53,35.01,34.53,34.8879,2729,34.53,35.01,34.53,34.8879,2729,0.0,1.0
2024-02-01,35.0363,35.0772,34.91,34.91,305,35.0363,35.0772,34.91,34.91,305,0.0,1.0
2024-02-02,35.9582,36.0186,35.5,35.5,7527,35.9582,36.0186,35.5,35.5,7527,0.0,1.0
2024-02-05,35.6712,35.69,35.37,35.37,438,35.6712,35.69,35.37,35.37,438,0.0,1.0
2024-02-06,35.5604,35.5604,35.44,35.51,1257,35.5604,35.5604,35.44,35.51,1257,0.0,1.0
2024-02-07,36.17,36.17,36.17,36.17,134,36.17,36.17,36.17,36.17,134,0.0,1.0
2024-02-08,36.35,36.6098,36.19,36.19,3093,36.35,36.6098,36.19,36.19,3093,0.0,1.0
2024-02-09,36.98,36.98,36.98,36.98,252,36.98,36.98,36.98,36.98,252,0.0,1.0
2024-02-12,36.95,37.39,36.9,37.39,760,36.95,37.39,36.9,37.39,760,0.0,1.0
2024-02-13,36.05,36.44,36.05,36.28,1018,36.05,36.44,36.05,36.28,1018,0.0,1.0
2024-02-14,37.04,37.04,36.48,36.48,569,37.04,37.04,36.48,36.48,569,0.0,1.0
2024-02-15,36.8968,36.96,36.7439,36.7439,386,36.8968,36.96,36.7439,36.7439,386,0.0,1.0
2024-02-16,36.7987,37.06,36.7987,37.06,174,36.7987,37.06,36.7987,37.06,174,0.0,1.0
2024-02-20,36.1,36.1,35.67,36.03,3334,36.1,36.1,35.67,36.03,3334,0.0,1.0
2024-02-21,35.72,36.06,35.37,36.06,2140,35.72,36.06,35.37,36.06,2140,0.0,1.0
2024-02-22,37.13,37.28,37.0,37.0,30634,37.13,37.28,37.0,37.0,30634,0.0,1.0
2024-02-23,37.0156,37.05,36.93,37.0,4459,37.0156,37.05,36.93,37.0,4459,0.0,1.0
2024-02-26,37.0797,37.2001,37.0797,37.2,1549,37.0797,37.2001,37.0797,37.2,1549,0.0,1.0
2024-02-27,37.4824,37.4824,37.06,37.06,428,37.4824,37.4824,37.06,37.06,428,0.0,1.0
2024-02-28,37.25,37.2761,37.25,37.2761,425,37.25,37.2761,37.25,37.2761,425,0.0,1.0
2024-02-29,38.1261,38.1261,37.7001,37.7001,564,38.1261,38.1261,37.7001,37.7001,564,0.0,1.0
2024-03-01,38.8,38.8,38.8,38.8,373,38.8,38.8,38.8,38.8,373,0.0,1.0
2024-03-04,38.81,38.81,38.81,38.81,402,38.81,38.81,38.81,38.81,402,0.0,1.0
2024-03-05,37.95,37.95,37.7,37.79,1201,37.95,37.95,37.7,37.79,1201,0.0,1.0
2024-03-06,38.57,38.74,38.4413,38.615,3268,38.57,38.74,38.4413,38.615,3268,0.0,1.0
2024-03-07,39.02,39.1,38.87,38.87,776,39.02,39.1,38.87,38.87,776,0.0,1.0
2024-03-08,38.65,39.69,38.65,39.69,1309,38.65,39.69,38.65,39.69,1309,0.0,1.0
2024-03-11,38.47,38.62,38.47,38.6,1460,38.47,38.62,38.47,38.6,1460,0.0,1.0
2024-03-12,39.08,39.08,38.2799,38.28,1786,39.08,39.08,38.2799,38.28,1786,0.0,1.0
2024-03-13,38.88,39.33,38.88,39.33,775,38.88,39.33,38.88,39.33,775,0.0,1.0
2024-03-14,38.37,38.7358,38.37,38.6,1697,38.37,38.7358,38.37,38.6,1697,0.0,1.0
2024-03-15,37.915,38.07,37.9,37.98,1131,37.915,38.07,37.9,37.98,1131,0.0,1.0
2024-03-18,38.21,38.21,38.21,38.21,315,38.21,38.21,38.21,38.21,315,0.0,1.0
2024-03-19,38.07,38.07,37.57,37.57,939,38.07,38.07,37.57,37.57,939,0.0,1.0
2024-03-20,38.55,38.57,38.07,38.57,2724,38.55,38.57,38.07,38.57,2724,0.0,1.0
2024-03-21,38.73,38.9822,38.73,38.9822,1288,38.73,38.9822,38.73,38.9822,1288,0.0,1.0
2024-03-22,38.71,38.71,38.71,38.71,149,38.71,38.71,38.71,38.71,149,0.0,1.0
2024-03-25,38.6,38.65,38.51,38.522,1289,38.6,38.65,38.51,38.522,1289,0.0,1.0
2024-03-26,38.58,38.92,38.58,38.8029,2466,38.58,38.92,38.58,38.8029,2466,0.0,1.0
2024-03-27,38.46,39.22,38.46,39.22,359,38.46,39.22,38.46,39.22,359,0.0,1.0
2024-03-28,38.49,38.49,38.49,38.49,64,38.49,38.49,38.49,38.49,64,0.0,1.0
2024-04-01,38.52,38.53,38.44,38.53,880,38.52,38.53,38.44,38.53,880,0.0,1.0
2024-04-02,38.07,38.07,38.07,38.07,408,38.07,38.07,38.07,38.07,408,0.0,1.0
2024-04-03,38.2073,38.2073,38.2073,38.2073,124,38.2073,38.2073,38.2073,38.2073,124,0.0,1.0
2024-04-04,37.4018,37.4018,37.4018,37.4018,8,37.4018,37.4018,37.4018,37.4018,8,0.0,1.0
2024-04-05,37.9152,37.9152,37.9152,37.9152,95,37.9152,37.9152,37.9152,37.9152,95,0.0,1.0
2024-04-08,38.0637,38.49,38.04,38.49,996,38.0637,38.49,38.04,38.49,996,0.0,1.0
2024-04-09,38.28,38.28,38.08,38.08,187,38.28,38.28,38.08,38.08,187,0.0,1.0
2024-04-10,37.79,37.79,37.79,37.79,87,37.79,37.79,37.79,37.79,87,0.0,1.0
2024-04-11,38.25,38.25,37.59,37.59,285,38.25,38.25,37.59,37.59,285,0.0,1.0
2024-04-12,37.46,37.46,37.38,37.38,620,37.46,37.46,37.38,37.38,620,0.0,1.0
2024-04-15,36.36,37.31,36.36,37.31,1648,36.36,37.31,36.36,37.31,1648,0.0,1.0
2024-04-16,36.5495,36.71,36.5495,36.5499,5278,36.5495,36.71,36.5495,36.5499,5278,0.0,1.0
2024-04-17,36.1212,36.345,36.1212,36.345,3285,36.1212,36.345,36.1212,36.345,3285,0.0,1.0
2024-04-18,35.74,36.0,35.74,36.0,930,35.74,36.0,35.74,36.0,930,0.0,1.0
2024-04-19,34.8241,34.8572,34.8,34.8,783,34.8241,34.8572,34.8,34.8,783,0.0,1.0
2024-04-22,35.18,35.28,34.866,34.93,2863,35.18,35.28,34.866,34.93,2863,0.0,1.0
2024-04-23,36.0766,36.0766,35.96,35.96,1572,36.0766,36.0766,35.96,35.96,1572,0.0,1.0
2024-04-24,35.96,36.76,35.85,36.76,1565,35.96,36.76,35.85,36.76,1565,0.0,1.0
2024-04-25,35.94,35.94,35.47,35.47,2243,35.94,35.94,35.47,35.47,2243,0.0,1.0
2024-04-26,36.81,36.81,36.515,36.515,1106,36.81,36.81,36.515,36.515,1106,0.0,1.0
2024-04-29,36.93,37.22,36.84,37.22,828,36.93,37.22,36.84,37.22,828,0.0,1.0
2024-04-30,36.26,37.0,36.26,37.0,1758,36.26,37.0,36.26,37.0,1758,0.0,1.0
2024-05-01,35.7464,36.03,35.7464,36.03,232,35.7464,36.03,35.7464,36.03,232,0.0,1.0
2024-05-02,35.9947,35.9947,35.5427,35.5427,477,35.9947,35.9947,35.5427,35.5427,477,0.0,1.0
2024-05-03,36.67,36.77,36.67,36.77,178,36.67,36.77,36.67,36.77,178,0.0,1.0
2024-05-06,37.51,37.51,37.19,37.1999,922,37.51,37.51,37.19,37.1999,922,0.0,1.0
2024-05-07,37.28,37.28,37.28,37.28,85,37.28,37.28,37.28,37.28,85,0.0,1.0
2024-05-08,37.2159,37.23,37.2159,37.23,275,37.2159,37.23,37.2159,37.23,275,0.0,1.0
2024-05-09,37.072,37.0899,37.072,37.0899,218,37.072,37.0899,37.072,37.0899,218,0.0,1.0
2024-05-10,37.09,37.09,37.09,37.09,83,37.09,37.09,37.09,37.09,83,0.0,1.0
2024-05-13,37.046,37.1001,37.046,37.1,298,37.046,37.1001,37.046,37.1,298,0.0,1.0
2024-05-14,37.41,37.41,37.28,37.28,239,37.41,37.41,37.28,37.28,239,0.0,1.0
2024-05-15,38.07,38.07,38.07,38.07,70,38.07,38.07,38.07,38.07,70,0.0,1.0
2024-05-16,38.0063,38.1301,38.0063,38.13,439,38.0063,38.1301,38.0063,38.13,439,0.0,1.0
2024-05-17,38.07,38.07,38.07,38.07,41,38.07,38.07,38.07,38.07,41,0.0,1.0
2024-05-20,38.32,38.44,38.19,38.44,218,38.32,38.44,38.19,38.44,218,0.0,1.0
2024-05-21,38.23,38.23,38.23,38.23,60,38.23,38.23,38.23,38.23,60,0.0,1.0
2024-05-22,38.0051,38.0051,38.0051,38.0051,4,38.0051,38.0051,38.0051,38.0051,4,0.0,1.0
2024-05-23,37.6992,38.1513,37.6992,38.1513,393,37.6992,38.1513,37.6992,38.1513,393,0.0,1.0
2024-05-24,38.11,38.11,38.11,38.11,301,38.11,38.11,38.11,38.11,301,0.0,1.0
2024-05-28,38.4641,38.4641,38.3968,38.3968,538,38.4641,38.4641,38.3968,38.3968,538,0.0,1.0
2024-05-29,37.9211,38.47,37.9211,38.47,5229,37.9211,38.47,37.9211,38.47,5229,0.0,1.0
2024-05-30,37.1709,37.25,37.14,37.16,3120,37.1709,37.25,37.14,37.16,3120,0.0,1.0
2024-05-31,37.0945,37.0945,36.89,36.89,2184,37.0945,37.0945,36.89,36.89,2184,0.0,1.0
2024-06-03,37.08,37.08,36.84,36.85,8356,37.08,37.08,36.84,36.85,8356,0.0,1.0
2024-06-04,37.0,37.0,37.0,37.0,73,37.0,37.0,37.0,37.0,73,0.0,1.0
2024-06-05,37.75,37.752,37.5,37.5,664,37.75,37.752,37.5,37.5,664,0.0,1.0
2024-06-06,38.02,38.052,38.02,38.052,210,38.02,38.052,38.02,38.052,210,0.0,1.0
2024-06-07,37.7893,38.0,37.7893,37.895,2565,37.7893,38.0,37.7893,37.895,2565,0.0,1.0
2024-06-10,37.68,37.76,37.57,37.57,680,37.68,37.76,37.57,37.57,680,0.0,1.0
2024-06-11,37.57,37.57,37.385,37.41,382,37.57,37.57,37.385,37.41,382,0.0,1.0
2024-06-12,38.0438,38.12,38.0438,38.12,250,38.0438,38.12,38.0438,38.12,250,0.0,1.0
2024-06-13,37.85,37.85,37.85,37.85,40,37.85,37.85,37.85,37.85,40,0.0,1.0
2024-06-14,38.0323,38.0323,38.015,38.015,3968,38.0323,38.0323,38.015,38.015,3968,0.0,1.0
2024-06-17,38.08,38.09,38.0,38.0,2696,38.08,38.09,38.0,38.0,2696,0.0,1.0
2024-06-18,38.07,38.28,38.07,38.28,66355,38.07,38.28,38.07,38.28,66355,0.0,1.0
2024-06-20,38.27,38.6799,38.03,38.482,2607,38.27,38.6799,38.03,38.482,2607,0.0,1.0
2024-06-21,38.51,38.51,38.26,38.37,2625,38.51,38.51,38.26,38.37,2625,0.0,1.0
2024-06-24,37.79,38.33,37.79,38.32,1109,37.79,38.33,37.79,38.32,1109,0.0,1.0
2024-06-25,38.53,38.53,37.96,37.96,39590,38.53,38.53,37.96,37.96,39590,0.0,1.0
2024-06-26,38.648,38.648,38.52,38.52,296,38.648,38.648,38.52,38.52,296,0.0,1.0
2024-06-27,38.9209,38.9209,38.89,38.89,219,38.9209,38.9209,38.89,38.89,219,0.0,1.0
2024-06-28,39.0127,39.37,38.89,39.37,1498,39.0127,39.37,38.89,39.37,1498,0.0,1.0
2024-07-01,38.93,38.93,38.93,38.93,71,38.93,38.93,38.93,38.93,71,0.0,1.0
2024-07-02,39.3421,39.3421,38.9588,38.969,4609,39.3421,39.3421,38.9588,38.969,4609,0.0,1.0
2024-07-03,39.7,39.7,39.67,39.67,412,39.7,39.7,39.67,39.67,412,0.0,1.0
2024-07-05,40.2051,40.2051,40.17,40.1937,547,40.2051,40.2051,40.17,40.1937,547,0.0,1.0
2024-07-08,40.27,40.27,40.21,40.21,560,40.27,40.27,40.21,40.21,560,0.0,1.0
2024-07-09,40.06,40.06,40.06,40.06,55,40.06,40.06,40.06,40.06,55,0.0,1.0
2024-07-10,40.32,40.33,40.32,40.33,634,40.32,40.33,40.32,40.33,634,0.0,1.0
2024-07-11,39.8741,40.268,39.8741,40.268,3266,39.8741,40.268,39.8741,40.268,3266,0.0,1.0
2024-07-12,40.2334,40.58,40.22,40.22,894,40.2334,40.58,40.22,40.22,894,0.0,1.0
2024-07-15,40.48,40.48,40.37,40.37,241,40.48,40.48,40.37,40.37,241,0.0,1.0
2024-07-16,40.79,40.79,40.69,40.74,2168,40.79,40.79,40.69,40.74,2168,0.0,1.0
2024-07-17,39.2666,39.69,39.22,39.69,1213,39.2666,39.69,39.22,39.69,1213,0.0,1.0
2024-07-18,38.7,38.8,38.7,38.8,323,38.7,38.8,38.7,38.8,323,0.0,1.0
2024-07-19,38.5773,38.63,38.5773,38.6,379,38.5773,38.63,38.5773,38.6,379,0.0,1.0
2024-07-22,39.16,39.2,39.16,39.2,176,39.16,39.2,39.16,39.2,176,0.0,1.0
2024-07-23,39.28,39.28,39.28,39.28,57,39.28,39.28,39.28,39.28,57,0.0,1.0
2024-07-24,37.44,38.4,37.44,38.4,19287,37.44,38.4,37.44,38.4,19287,0.0,1.0
2024-07-25,37.49,37.88,37.03,37.03,1118,37.49,37.88,37.03,37.03,1118,0.0,1.0
2024-07-26,37.92,38.03,37.83,37.87,629,37.92,38.03,37.83,37.87,629,0.0,1.0
2024-07-29,37.7388,38.22,37.7388,38.22,50706,37.7388,38.22,37.7388,38.22,50706,0.0,1.0
2024-07-30,37.3625,37.79,37.17,37.79,345,37.3625,37.79,37.17,37.79,345,0.0,1.0
2024-07-31,38.3343,38.42,38.15,38.42,4098,38.3343,38.42,38.15,38.42,4098,0.0,1.0
2024-08-01,37.11,38.33,37.02,38.33,754,37.11,38.33,37.02,38.33,754,0.0,1.0
2024-08-02,36.117,36.1632,36.095,36.095,788,36.117,36.1632,36.095,36.095,788,0.0,1.0
2024-08-05,35.26,37.72,33.75,37.72,2305,35.26,37.72,33.75,37.72,2305,0.0,1.0
2024-08-06,35.53,35.53,35.53,35.53,232,35.53,35.53,35.53,35.53,232,0.0,1.0
2024-08-07,35.4021,35.4021,35.4021,35.4021,39,35.4021,35.4021,35.4021,35.4021,39,0.0,1.0
2024-08-08,36.76,36.76,36.76,36.76,56,36.76,36.76,36.76,36.76,56,0.0,1.0
2024-08-09,37.24,37.24,37.06,37.06,276,37.24,37.24,37.06,37.06,276,0.0,1.0
2024-08-12,37.2,37.2,37.2,37.2,125,37.2,37.2,37.2,37.2,125,0.0,1.0
2024-08-13,38.11,38.11,38.11,38.11,37,38.11,38.11,38.11,38.11,37,0.0,1.0
2024-08-14,38.43,38.43,38.43,38.43,151,38.43,38.43,38.43,38.43,151,0.0,1.0
2024-08-15,39.37,39.3801,39.34,39.34,807,39.37,39.3801,39.34,39.34,807,0.0,1.0
2024-08-16,39.6171,39.6171,39.39,39.438,387,39.6171,39.6171,39.39,39.438,387,0.0,1.0
2024-08-19,40.26,40.26,40.0,40.0,746,40.26,40.26,40.0,40.0,746,0.0,1.0
2024-08-20,40.1651,40.19,40.1651,40.19,272,40.1651,40.19,40.1651,40.19,272,0.0,1.0
2024-08-21,40.3347,40.3347,40.135,40.135,1643,40.3347,40.3347,40.135,40.135,1643,0.0,1.0
2024-08-22,39.62,39.79,39.62,39.79,661,39.62,39.79,39.62,39.79,661,0.0,1.0
2024-08-23,40.2966,40.2966,39.97,39.97,135,40.2966,40.2966,39.97,39.97,135,0.0,1.0
2024-08-26,40.18,40.32,39.9801,40.32,5544,40.18,40.32,39.9801,40.32,5544,0.0,1.0
2024-08-27,40.2903,40.2903,40.14,40.14,209,40.2903,40.2903,40.14,40.14,209,0.0,1.0
2024-08-28,39.6372,39.64,39.522,39.522,1448,39.6372,39.64,39.522,39.522,1448,0.0,1.0
2024-08-29,39.5959,40.08,39.5959,40.08,963,39.5959,40.08,39.5959,40.08,963,0.0,1.0
2024-08-30,40.098,40.098,39.84,39.84,137,40.098,40.098,39.84,39.84,137,0.0,1.0
2024-09-03,41.0,41.0,38.71,39.42,654,41.0,41.0,38.71,39.42,654,0.0,1.0
2024-09-04,38.57,38.7,38.57,38.7,790,38.57,38.7,38.57,38.7,790,0.0,1.0
2024-09-05,38.61,38.63,38.4,38.63,1199,38.61,38.63,38.4,38.63,1199,0.0,1.0
2024-09-06,37.6467,37.6467,37.6,37.6,354,37.6467,37.6467,37.6,37.6,354,0.0,1.0
2024-09-09,38.33,38.33,38.17,38.31,723,38.33,38.33,38.17,38.31,723,0.0,1.0
2024-09-10,38.64,38.64,38.0,38.27,5468,38.64,38.64,38.0,38.27,5468,0.0,1.0
2024-09-11,39.7364,39.7364,38.46,38.46,227,39.7364,39.7364,38.46,38.46,227,0.0,1.0
2024-09-12,40.15,40.15,40.15,40.15,90,40.15,40.15,40.15,40.15,90,0.0,1.0
2024-09-13,40.3201,40.3201,40.3201,40.3201,206,40.3201,40.3201,40.3201,40.3201,206,0.0,1.0
2024-09-16,40.2592,40.2865,40.25,40.25,613,40.2592,40.2865,40.25,40.25,613,0.0,1.0
2024-09-17,40.2817,40.2817,40.2817,40.2817,88,40.2817,40.2817,40.2817,40.2817,88,0.0,1.0
2024-09-18,40.1,40.4,40.1,40.4,1431,40.1,40.4,40.1,40.4,1431,0.0,1.0
2024-09-19,41.17,41.17,41.17,41.17,117,41.17,41.17,41.17,41.17,117,0.0,1.0
2024-09-20,41.1,41.1,41.1,41.1,81,41.1,41.1,41.1,41.1,81,0.0,1.0
2024-09-23,41.1695,41.1695,41.1695,41.1695,108,41.1695,41.1695,41.1695,41.1695,108,0.0,1.0
2024-09-24,41.6,41.6,41.5,41.5,319,41.6,41.6,41.5,41.5,319,0.0,1.0
2024-09-25,41.4864,41.4864,41.4864,41.4864,18,41.4864,41.4864,41.4864,41.4864,18,0.0,1.0
2024-09-26,41.57,41.57,41.57,41.57,17,41.57,41.57,41.57,41.57,17,0.0,1.0
2024-09-27,41.2815,41.2815,41.2815,41.2815,125,41.2815,41.2815,41.2815,41.2815,125,0.0,1.0
2024-09-30,41.33,41.33,41.33,41.33,9,41.33,41.33,41.33,41.33,9,0.0,1.0
2024-10-01,40.7322,40.79,40.45,40.79,1003,40.7322,40.79,40.45,40.79,1003,0.0,1.0
2024-10-02,40.7897,40.7897,40.7897,40.7897,45,40.7897,40.7897,40.7897,40.7897,45,0.0,1.0
2024-10-03,40.93,40.93,40.09,40.09,315,40.93,40.93,40.09,40.09,315,0.0,1.0
2024-10-04,41.76,41.76,41.76,41.76,10,41.76,41.76,41.76,41.76,10,0.0,1.0
2024-10-07,41.51,41.51,41.51,41.51,104,41.51,41.51,41.51,41.51,104,0.0,1.0
2024-10-08,42.2049,42.2049,42.03,42.03,691,42.2049,42.2049,42.03,42.03,691,0.0,1.0
2024-10-09,42.32,42.32,42.32,42.32,20,42.32,42.32,42.32,42.32,20,0.0,1.0
2024-10-10,42.2684,42.2684,42.2684,42.2684,10,42.2684,42.2684,42.2684,42.2684,10,0.0,1.0
2024-10-11,42.39,42.4,41.59,41.59,509,42.39,42.4,41.59,41.59,509,0.0,1.0
2024-10-14,42.77,42.77,42.7514,42.7514,543,42.77,42.77,42.7514,42.7514,543,0.0,1.0
2024-10-15,42.1709,42.1709,42.1709,42.1709,46,42.1709,42.1709,42.1709,42.1709,46,0.0,1.0
2024-10-16,42.367,42.367,42.367,42.367,23,42.367,42.367,42.367,42.367,23,0.0,1.0
2024-10-17,42.6324,42.6324,42.6324,42.6324,38,42.6324,42.6324,42.6324,42.6324,38,0.0,1.0
2024-10-18,42.9392,42.9392,42.9392,42.9392,123,42.9392,42.9392,42.9392,42.9392,123,0.0,1.0
2024-10-21,43.077,43.077,42.84,42.84,1121,43.077,43.077,42.84,42.84,1121,0.0,1.0
2024-10-22,42.9,42.9,42.9,42.9,142,42.9,42.9,42.9,42.9,142,0.0,1.0
2024-10-23,42.43,42.43,42.43,42.43,142,42.43,42.43,42.43,42.43,142,0.0,1.0
2024-10-24,42.8376,42.8376,42.77,42.7901,489,42.8376,42.8376,42.77,42.7901,489,0.0,1.0
2024-10-25,43.0438,43.0438,43.0438,43.0438,17,43.0438,43.0438,43.0438,43.0438,17,0.0,1.0
2024-10-28,43.31,43.48,43.29,43.48,678,43.31,43.48,43.29,43.48,678,0.0,1.0
2024-10-29,43.6113,43.75,43.6113,43.75,907,43.6113,43.75,43.6113,43.75,907,0.0,1.0
2024-10-30,43.24,43.24,43.24,43.24,365,43.24,43.24,43.24,43.24,365,0.0,1.0
2024-10-31,42.35,42.41,42.35,42.41,252,42.35,42.41,42.35,42.41,252,0.0,1.0
2024-11-01,42.62,42.62,42.62,42.62,47,42.62,42.62,42.62,42.62,47,0.0,1.0
2024-11-04,42.47,42.47,42.47,42.47,117,42.47,42.47,42.47,42.47,117,0.0,1.0
2024-11-05,43.11,43.11,42.91,42.91,185,43.11,43.11,42.91,42.91,185,0.0,1.0
2024-11-06,44.54,44.54,44.54,44.54,15,44.54,44.54,44.54,44.54,15,0.0,1.0
2024-11-07,45.0653,45.0653,45.0653,45.0653,82,45.0653,45.0653,45.0653,45.0653,82,0.0,1.0
2024-11-08,45.64,45.64,45.64,45.64,340,45.64,45.64,45.64,45.64,340,0.0,1.0
2024-11-11,46.2341,46.2341,46.13,46.13,1375,46.2341,46.2341,46.13,46.13,1375,0.0,1.0
2024-11-12,46.85,46.94,46.85,46.87,5762,46.85,46.94,46.85,46.87,5762,0.0,1.0
2024-11-13,46.81,47.05,46.81,47.01,2519,46.81,47.05,46.81,47.01,2519,0.0,1.0
2024-11-14,46.31,46.48,46.31,46.4,1951,46.31,46.48,46.31,46.4,1951,0.0,1.0
2024-11-15,45.17,45.17,45.17,45.17,52,45.17,45.17,45.17,45.17,52,0.0,1.0
2024-11-18,45.1,45.3,45.1,45.2,1012,45.1,45.3,45.1,45.2,1012,0.0,1.0
2024-11-19,45.77,45.77,44.3,44.3,670,45.77,45.77,44.3,44.3,670,0.0,1.0
2024-11-20,45.74,45.74,45.3668,45.4,563,45.74,45.74,45.3668,45.4,563,0.0,1.0
2024-11-21,46.18,46.18,46.18,46.18,74,46.18,46.18,46.18,46.18,74,0.0,1.0
2024-11-22,46.48,46.48,46.22,46.22,784,46.48,46.48,46.22,46.22,784,0.0,1.0
2024-11-25,46.66,46.66,46.66,46.66,513,46.66,46.66,46.66,46.66,513,0.0,1.0
2024-11-26,46.77,46.77,46.77,46.77,42,46.77,46.77,46.77,46.77,42,0.0,1.0
2024-11-27,46.1956,46.1956,46.1956,46.1956,231,46.1956,46.1956,46.1956,46.1956,231,0.0,1.0
2024-11-29,46.38,46.38,46.38,46.38,159,46.38,46.38,46.38,46.38,159,0.0,1.0
2024-12-02,46.67,46.67,46.67,46.67,109,46.67,46.67,46.67,46.67,109,0.0,1.0
2024-12-03,46.78,46.78,46.78,46.78,41,46.78,46.78,46.78,46.78,41,0.0,1.0
2024-12-04,47.64,47.97,47.4,47.97,2877,47.64,47.97,47.4,47.97,2877,0.0,1.0
2024-12-05,47.45,47.65,47.43,47.65,449,47.45,47.65,47.43,47.65,449,0.0,1.0
2024-12-06,47.82,47.82,47.06,47.06,307,47.82,47.82,47.06,47.06,307,0.0,1.0
2024-12-09,46.9937,48.4,46.9937,48.4,525,46.9937,48.4,46.9937,48.4,525,0.0,1.0
2024-12-10,46.62,47.1002,46.62,47.1002,216,46.62,47.1002,46.62,47.1002,216,0.0,1.0
2024-12-11,47.54,47.54,47.09,47.09,556,47.54,47.54,47.09,47.09,556,0.0,1.0
2024-12-12,47.2,47.45,47.2,47.4384,1258,47.2,47.45,47.2,47.4384,1258,0.0,1.0
2024-12-13,46.7661,46.7661,46.63,46.63,1653,46.7661,46.7661,46.63,46.63,1653,0.0,1.0
2024-12-16,47.13,47.13,47.13,47.13,266,47.13,47.13,47.13,47.13,266,0.0,1.0
2024-12-17,47.0191,47.04,47.0191,47.04,219,47.0191,47.04,47.0191,47.04,219,0.0,1.0
2024-12-18,45.0162,47.15,45.0162,47.15,687,45.0162,47.15,45.0162,47.15,687,0.0,1.0
2024-12-19,44.82,44.82,44.82,44.82,78,44.82,44.82,44.82,44.82,78,0.0,1.0
2024-12-20,45.46,45.5372,45.46,45.5372,254,45.46,45.5372,45.46,45.5372,254,0.0,1.0
2024-12-23,45.9097,45.9097,45.9097,45.9097,17,45.9097,45.9097,45.9097,45.9097,17,0.0,1.0
2024-12-24,46.4534,46.4534,46.4534,46.4534,69,46.4534,46.4534,46.4534,46.4534,69,0.0,1.0
2024-12-26,46.3234,46.3234,45.74,45.74,151,46.3234,46.3234,45.74,45.74,151,0.0,1.0
2024-12-27,45.631,45.631,45.3143,45.34,1525,45.631,45.631,45.3143,45.34,1525,0.0,1.0
2024-12-30,45.2334,45.48,45.09,45.09,6383,45.2334,45.48,45.09,45.09,6383,0.0,1.0
2024-12-31,44.6712,45.23,44.6712,45.23,1265,44.6712,45.23,44.6712,45.23,1265,0.0,1.0
2025-01-02,44.86,44.86,44.5,44.5,665,44.86,44.86,44.5,44.5,665,0.0,1.0
2025-01-03,45.9118,45.9118,45.446,45.48,5637,45.9118,45.9118,45.446,45.48,5637,0.0,1.0
2025-01-06,46.74,46.74,46.13,46.13,579,46.74,46.74,46.13,46.13,579,0.0,1.0
2025-01-07,45.4876,46.22,45.4876,46.22,1749,45.4876,46.22,45.4876,46.22,1749,0.0,1.0
2025-01-08,45.29,45.45,45.1068,45.4,883,45.29,45.45,45.1068,45.4,883,0.0,1.0
2025-01-10,44.38,45.0,44.14,45.0,1090,44.38,45.0,44.14,45.0,1090,0.0,1.0
2025-01-13,44.01,44.01,43.78,43.78,276,44.01,44.01,43.78,43.78,276,0.0,1.0
2025-01-14,44.0832,44.2101,44.0832,44.2101,251,44.0832,44.2101,44.0832,44.2101,251,0.0,1.0
2025-01-15,45.3476,45.3476,45.3476,45.3476,9,45.3476,45.3476,45.3476,45.3476,9,0.0,1.0
2025-01-16,45.335,45.335,45.335,45.335,94,45.335,45.335,45.335,45.335,94,0.0,1.0
2025-01-17,45.913,45.94,45.913,45.94,292,45.913,45.94,45.913,45.94,292,0.0,1.0
2025-01-21,46.5509,46.5509,46.5509,46.5509,36,46.5509,46.5509,46.5509,46.5509,36,0.0,1.0
2025-01-22,47.2604,47.31,47.19,47.19,2548,47.2604,47.31,47.19,47.19,2548,0.0,1.0
2025-01-23,47.5037,47.5037,47.5037,47.5037,27,47.5037,47.5037,47.5037,47.5037,27,0.0,1.0
2025-01-24,47.4157,47.63,47.4157,47.63,135,47.4157,47.63,47.4157,47.63,135,0.0,1.0
2025-01-27,45.818,45.98,45.818,45.98,732,45.818,45.98,45.818,45.98,732,0.0,1.0
2025-01-28,47.2104,47.2104,47.2104,47.2104,98,47.2104,47.2104,47.2104,47.2104,98,0.0,1.0
2025-01-29,46.9198,46.9198,46.9198,46.9198,67,46.9198,46.9198,46.9198,46.9198,67,0.0,1.0
2025-01-30,47.1724,47.29,47.005,47.005,392,47.1724,47.29,47.005,47.005,392,0.0,1.0
2025-01-31,46.9424,47.63,46.9424,47.63,190,46.9424,47.63,46.9424,47.63,190,0.0,1.0
2025-02-03,46.3365,46.58,46.3,46.3,370,46.3365,46.58,46.3,46.3,370,0.0,1.0
2025-02-04,46.9753,46.9753,46.9753,46.9753,17,46.9753,46.9753,46.9753,46.9753,17,0.0,1.0
2025-02-05,47.2273,47.2273,47.2273,47.2273,74,47.2273,47.2273,47.2273,47.2273,74,0.0,1.0
2025-02-06,47.2884,47.34,47.2884,47.34,199,47.2884,47.34,47.2884,47.34,199,0.0,1.0
2025-02-07,46.7074,46.7074,46.7074,46.7074,7,46.7074,46.7074,46.7074,46.7074,7,0.0,1.0
2025-02-10,47.06,47.34,47.06,47.34,718,47.06,47.34,47.06,47.34,718,0.0,1.0
2025-02-11,46.9441,46.9441,46.9441,46.9441,376,46.9441,46.9441,46.9441,46.9441,376,0.0,1.0
2025-02-12,46.8148,46.83,46.8148,46.83,505,46.8148,46.83,46.8148,46.83,505,0.0,1.0
2025-02-13,47.3708,47.3708,46.88,46.89,715,47.3708,47.3708,46.88,46.89,715,0.0,1.0
2025-02-14,47.5238,47.5238,47.5238,47.5238,167,47.5238,47.5238,47.5238,47.5238,167,0.0,1.0
2025-02-18,47.6238,47.6238,47.6238,47.6238,82,47.6238,47.6238,47.6238,47.6238,82,0.0,1.0
2025-02-19,47.2946,47.2946,47.27,47.27,693,47.2946,47.2946,47.27,47.27,693,0.0,1.0
2025-02-20,46.8269,46.8269,46.8269,46.8269,64,46.8269,46.8269,46.8269,46.8269,64,0.0,1.0
2025-02-21,44.9954,46.0,44.9954,46.0,424,44.9954,46.0,44.9954,46.0,424,0.0,1.0
2025-02-24,44.45,45.0801,44.45,44.75,660,44.45,45.0801,44.45,44.75,660,0.0,1.0
2025-02-25,43.39,43.7201,43.18,43.645,3366,43.39,43.7201,43.18,43.645,3366,0.0,1.0
2025-02-26,44.3668,44.74,44.3668,44.74,702,44.3668,44.74,44.3668,44.74,702,0.0,1.0
2025-02-27,43.0431,44.21,43.0431,44.16,367,43.0431,44.21,43.0431,44.16,367,0.0,1.0
2025-02-28,43.39,43.39,42.25,42.25,21742,43.39,43.39,42.25,42.25,21742,0.0,1.0
2025-03-03,41.9982,41.9982,41.9982,41.9982,480,41.9982,41.9982,41.9982,41.9982,480,0.0,1.0
2025-03-04,41.8316,42.2759,41.8316,42.2759,331,41.8316,42.2759,41.8316,42.2759,331,0.0,1.0
2025-03-05,42.69,42.69,42.69,42.69,102,42.69,42.69,42.69,42.69,102,0.0,1.0
2025-03-06,41.06,41.14,41.06,41.14,1431,41.06,41.14,41.06,41.14,1431,0.0,1.0
2025-03-07,41.07,41.07,40.4,40.4,948,41.07,41.07,40.4,40.4,948,0.0,1.0
2025-03-10,39.003,39.41,39.003,39.41,833,39.003,39.41,39.003,39.41,833,0.0,1.0
2025-03-11,39.3396,39.5001,38.84,39.41,936,39.3396,39.5001,38.84,39.41,936,0.0,1.0
2025-03-12,40.38,40.4008,40.38,40.4008,739,40.38,40.4008,40.38,40.4008,739,0.0,1.0
2025-03-13,39.1298,39.65,39.1298,39.65,141,39.1298,39.65,39.1298,39.65,141,0.0,1.0
2025-03-14,40.6297,40.6297,40.6297,40.6297,422,40.6297,40.6297,40.6297,40.6297,422,0.0,1.0
2025-03-17,41.0594,41.0594,40.74,40.74,631,41.0594,41.0594,40.74,40.74,631,0.0,1.0
2025-03-18,40.1816,40.21,40.1025,40.1025,1205,40.1816,40.21,40.1025,40.1025,1205,0.0,1.0
2025-03-19,41.0988,41.0988,40.6,40.6,344,41.0988,41.0988,40.6,40.6,344,0.0,1.0
2025-03-20,41.131,41.131,40.84,40.84,265,41.131,41.131,40.84,40.84,265,0.0,1.0
2025-03-21,41.2565,41.2565,40.79,40.79,543,41.2565,41.2565,40.79,40.79,543,0.0,1.0
2025-03-24,42.4959,42.4959,42.46,42.46,280,42.4959,42.4959,42.46,42.46,280,0.0,1.0
2025-03-25,42.6944,42.7419,42.5599,42.7419,5000,42.6944,42.7419,42.5599,42.7419,5000,0.0,1.0
2025-03-26,41.2894,41.6808,41.1499,41.6808,2307,41.2894,41.6808,41.1499,41.6808,2307,0.0,1.0
2025-03-27,40.8362,41.26,40.8362,41.1,2238,40.8362,41.26,40.8362,41.1,2238,0.0,1.0
2025-03-28,39.4889,39.4889,39.4135,39.4135,484,39.4889,39.4889,39.4135,39.4135,484,0.0,1.0
2025-03-31,39.2026,39.2026,38.43,38.43,504,39.2026,39.2026,38.43,38.43,504,0.0,1.0
2025-04-01,39.5935,39.5935,39.22,39.22,257,39.5935,39.5935,39.22,39.22,257,0.0,1.0
2025-04-02,40.1148,40.22,39.83,39.83,431,40.1148,40.22,39.83,39.83,431,0.0,1.0
2025-04-03,37.5041,37.97,37.5041,37.97,453,37.5041,37.97,37.5041,37.97,453,0.0,1.0
2025-04-04,35.1178,36.15,35.0,36.15,5590,35.1178,36.15,35.0,36.15,5590,0.0,1.0
2025-04-07,35.61,35.61,32.9519,32.9519,3329,35.61,35.61,32.9519,32.9519,3329,0.0,1.0
2025-04-08,34.7133,37.17,34.7133,36.85,7102,34.7133,37.17,34.7133,36.85,7102,0.0,1.0
2025-04-09,39.3163,39.4113,35.41,35.41,1246,39.3163,39.4113,35.41,35.41,1246,0.0,1.0
2025-04-10,37.5216,37.76,37.5216,37.72,6306,37.5216,37.76,37.5216,37.72,6306,0.0,1.0
2025-04-11,38.34,38.34,37.82,37.82,1701,38.34,38.34,37.82,37.82,1701,0.0,1.0
2025-04-14,38.4483,38.81,38.4483,38.81,259,38.4483,38.81,38.4483,38.81,259,0.0,1.0
2025-04-15,38.7571,39.04,38.7571,39.04,9324,38.7571,39.04,38.7571,39.04,9324,0.0,1.0
2025-04-16,37.5997,37.91,37.5997,37.91,182,37.5997,37.91,37.5997,37.91,182,0.0,1.0
2025-04-17,37.5267,37.63,37.5267,37.63,340,37.5267,37.63,37.5267,37.63,340,0.0,1.0
2025-04-21,36.4454,36.56,36.29,36.56,2620,36.4454,36.56,36.29,36.56,2620,0.0,1.0
2025-04-22,37.5352,37.5352,37.2,37.2,956,37.5352,37.5352,37.2,37.2,956,0.0,1.0
2025-04-23,38.663,39.23,38.663,39.21,503,38.663,39.23,38.663,39.21,503,0.0,1.0
2025-04-24,40.0477,40.0477,39.35,39.41,427,40.0477,40.0477,39.35,39.41,427,0.0,1.0
2025-04-25,40.7678,40.7678,40.38,40.42,2027,40.7678,40.7678,40.38,40.42,2027,0.0,1.0
2025-04-28,40.5835,40.71,40.5835,40.71,195,40.5835,40.71,40.5835,40.71,195,0.0,1.0
2025-04-29,40.8808,40.92,40.56,40.64,942,40.8808,40.92,40.56,40.64,942,0.0,1.0
2025-04-30,40.8296,40.8296,40.13,40.13,238,40.8296,40.8296,40.13,40.13,238,0.0,1.0
2025-05-01,41.0768,41.623,41.0768,41.25,1614,41.0768,41.623,41.0768,41.25,1614,0.0,1.0
2025-05-02,41.9123,41.9123,41.86,41.86,114,41.9123,41.9123,41.86,41.86,114,0.0,1.0
2025-05-05,41.7682,42.04,41.7682,41.85,720,41.7682,42.04,41.7682,41.85,720,0.0,1.0
2025-05-06,41.33,41.46,41.33,41.44,414,41.33,41.46,41.33,41.44,414,0.0,1.0
2025-05-07,41.7753,41.7753,41.69,41.69,253,41.7753,41.7753,41.69,41.69,253,0.0,1.0
2025-05-08,42.4706,42.4706,42.4706,42.4706,4,42.4706,42.4706,42.4706,42.4706,4,0.0,1.0
2025-05-09,42.8511,42.9822,42.8511,42.9822,277,42.8511,42.9822,42.8511,42.9822,277,0.0,1.0
2025-05-12,44.64,44.64,44.09,44.09,422,44.64,44.64,44.09,44.09,422,0.0,1.0
2025-05-13,45.7206,45.7206,45.57,45.57,368,45.7206,45.7206,45.57,45.57,368,0.0,1.0
2025-05-14,46.363,46.4,46.36,46.36,28584,46.363,46.4,46.36,46.36,28584,0.0,1.0
2025-05-15,46.2388,46.33,46.2388,46.33,145,46.2388,46.33,46.2388,46.33,145,0.0,1.0
2025-05-16,46.5425,46.95,46.45,46.95,5160,46.5425,46.95,46.45,46.95,5160,0.0,1.0
2025-05-19,46.5116,46.5116,46.465,46.4744,1075,46.5116,46.5116,46.465,46.4744,1075,0.0,1.0
2025-05-20,46.2245,46.2245,46.2245,46.2245,37,46.2245,46.2245,46.2245,46.2245,37,0.0,1.0
2025-05-21,45.415,46.32,45.415,46.32,486,45.415,46.32,45.415,46.32,486,0.0,1.0
2025-05-22,45.6849,45.74,45.6849,45.74,212,45.6849,45.74,45.6849,45.74,212,0.0,1.0
2025-05-23,45.0062,45.0062,45.0062,45.0062,71,45.0062,45.0062,45.0062,45.0062,71,0.0,1.0
2025-05-27,46.0364,46.0364,46.0364,46.0364,154,46.0364,46.0364,46.0364,46.0364,154,0.0,1.0
2025-05-28,45.7975,45.7975,45.7975,45.7975,62,45.7975,45.7975,45.7975,45.7975,62,0.0,1.0
2025-05-29,45.8033,45.8033,45.8033,45.8033,16,45.8033,45.8033,45.8033,45.8033,16,0.0,1.0
2025-05-30,45.67,45.67,45.67,45.67,151,45.67,45.67,45.67,45.67,151,0.0,1.0
2025-06-02,45.98,45.98,45.98,45.98,24,45.98,45.98,45.98,45.98,24,0.0,1.0
2025-06-03,46.4052,46.4052,46.4052,46.4052,3,46.4052,46.4052,46.4052,46.4052,3,0.0,1.0
2025-06-04,46.6387,46.6387,46.6387,46.6387,6,46.6387,46.6387,46.6387,46.6387,6,0.0,1.0
2025-06-05,46.5008,47.305,46.5008,47.305,652,46.5008,47.305,46.5008,47.305,652,0.0,1.0
2025-06-06,47.0978,47.15,47.0978,47.15,316,47.0978,47.15,47.0978,47.15,316,0.0,1.0
2025-06-09,47.0315,47.0315,46.99,46.99,173,47.0315,47.0315,46.99,46.99,173,0.0,1.0
2025-06-10,47.1779,47.1779,47.1779,47.1779,40,47.1779,47.1779,47.1779,47.1779,40,0.0,1.0
2025-06-11,47.3237,47.3237,47.3237,47.3237,21,47.3237,47.3237,47.3237,47.3237,21,0.0,1.0
2025-06-12,47.034,47.034,47.034,47.034,69,47.034,47.034,47.034,47.034,69,0.0,1.0
2025-06-13,46.11,46.11,45.99,45.99,666,46.11,46.11,45.99,45.99,666,0.0,1.0
2025-06-16,47.2573,47.2573,45.98,45.98,444,47.2573,47.2573,45.98,45.98,444,0.0,1.0
2025-06-17,46.79,46.79,46.79,46.79,90,46.79,46.79,46.79,46.79,90,0.0,1.0
2025-06-18,46.7955,47.05,46.7955,47.05,873,46.7955,47.05,46.7955,47.05,873,0.0,1.0
2025-06-20,46.49,46.49,46.49,46.49,167,46.49,46.49,46.49,46.49,167,0.0,1.0
2025-06-23,47.0347,47.0347,47.0347,47.0347,110,47.0347,47.0347,47.0347,47.0347,110,0.0,1.0
2025-06-24,48.4697,48.53,48.25,48.25,346,48.4697,48.53,48.25,48.25,346,0.0,1.0
2025-06-25,48.4121,48.4121,48.3999,48.3999,176,48.4121,48.4121,48.3999,48.3999,176,0.0,1.0
2025-06-26,48.935,48.935,48.935,48.935,216,48.935,48.935,48.935,48.935,216,0.0,1.0
2025-06-27,49.3135,49.41,49.3135,49.3899,574,49.3135,49.41,49.3135,49.3899,574,0.0,1.0
2025-06-30,49.86,49.86,49.82,49.82,357,49.86,49.86,49.82,49.82,357,0.0,1.0
2025-07-01,49.0433,49.13,48.96,48.96,7653,49.0433,49.13,48.96,48.96,7653,0.0,1.0
2025-07-02,49.4431,49.54,49.19,49.19,1152,49.4431,49.54,49.19,49.19,1152,0.0,1.0
2025-07-03,49.9454,49.9454,49.8864,49.8864,375,49.9454,49.9454,49.8864,49.8864,375,0.0,1.0
2025-07-07,49.61,49.61,49.61,49.61,96,49.61,49.61,49.61,49.61,96,0.0,1.0
2025-07-08,49.4347,49.73,49.36,49.73,437,49.4347,49.73,49.36,49.73,437,0.0,1.0
2025-07-09,49.9579,49.99,49.95,49.98,1030,49.9579,49.99,49.95,49.98,1030,0.0,1.0
2025-07-10,49.8163,49.8163,49.8163,49.8163,159,49.8163,49.8163,49.8163,49.8163,159,0.0,1.0
2025-07-11,49.4816,49.5,49.4816,49.5,480,49.4816,49.5,49.4816,49.5,480,0.0,1.0
2025-07-14,49.9229,49.9229,49.9229,49.9229,12,49.9229,49.9229,49.9229,49.9229,12,0.0,1.0
2025-07-15,50.4343,50.57,50.4343,50.48,918,50.4343,50.57,50.4343,50.48,918,0.0,1.0
2025-07-16,50.9324,50.9324,50.7191,50.7191,904,50.9324,50.9324,50.7191,50.7191,904,0.0,1.0
2025-07-17,51.618,51.618,51.35,51.35,438,51.618,51.618,51.35,51.35,438,0.0,1.0
2025-07-18,51.5048,51.86,51.5048,51.86,523,51.5048,51.86,51.5048,51.86,523,0.0,1.0
2025-07-21,51.4375,51.87,51.4375,51.75,2030,51.4375,51.87,51.4375,51.75,2030,0.0,1.0
2025-07-22,50.9988,51.0212,50.95,50.95,587,50.9988,51.0212,50.95,50.95,587,0.0,1.0
2025-07-23,51.3298,51.3298,51.14,51.14,219,51.3298,51.3298,51.14,51.14,219,0.0,1.0
2025-07-24,51.6499,51.6499,51.39,51.39,1134,51.6499,51.6499,51.39,51.39,1134,0.0,1.0
2025-07-25,52.0682,52.2,52.0682,52.2,309,52.0682,52.2,52.0682,52.2,309,0.0,1.0
2025-07-28,52.4615,52.4615,52.37,52.3836,932,52.4615,52.4615,52.37,52.3836,932,0.0,1.0
2025-07-29,52.0488,53.18,52.0488,53.18,498,52.0488,53.18,52.0488,53.18,498,0.0,1.0
2025-07-30,52.2922,52.47,52.1089,52.39,2583,52.2922,52.47,52.1089,52.39,2583,0.0,1.0
2025-07-31,51.8069,52.66,51.8069,52.66,455,51.8069,52.66,51.8069,52.66,455,0.0,1.0
2025-08-01,50.4063,50.44,50.2345,50.44,20480,50.4063,50.44,50.2345,50.44,20480,0.0,1.0
2025-08-04,51.7052,51.74,50.88,51.03,40098,51.7052,51.74,50.88,51.03,40098,0.0,1.0
2025-08-05,51.2189,52.38,51.0,52.38,8344,51.2189,52.38,51.0,52.38,8344,0.0,1.0
2025-08-06,51.6808,51.72,50.8695,51.4,25892,51.6808,51.72,50.8695,51.4,25892,0.0,1.0
2025-08-07,51.9729,52.67,51.53,52.38,7000,51.9729,52.67,51.53,52.38,7000,0.0,1.0
2025-08-08,51.8513,52.61,51.85,52.61,5848,51.8513,52.61,51.85,52.61,5848,0.0,1.0
2025-08-11,51.4122,52.12,51.38,51.94,9367,51.4122,52.12,51.38,51.94,9367,0.0,1.0
2025-08-12,51.9049,51.91,51.51,51.85,11770,51.9049,51.91,51.51,51.85,11770,0.0,1.0
2025-08-13,52.0426,52.35,51.67,52.28,10973,52.0426,52.35,51.67,52.28,10973,0.0,1.0
2025-08-14,51.7397,51.95,51.5148,51.71,2618,51.7397,51.95,51.5148,51.71,2618,0.0,1.0
2025-08-15,52.1091,52.21,51.96,52.07,7982,52.1091,52.21,51.96,52.07,7982,0.0,1.0
2025-08-18,52.3148,52.66,51.9899,52.66,11389,52.3148,52.66,51.9899,52.66,11389,0.0,1.0
2025-08-19,51.0828,52.2,51.05,52.2,13316,51.0828,52.2,51.05,52.2,13316,0.0,1.0
2025-08-20,50.8157,51.56,49.89,51.56,7664,50.8157,51.56,49.89,51.56,7664,0.0,1.0
2025-08-21,50.707,50.91,50.3764,50.86,23891,50.707,50.91,50.3764,50.86,23891,0.0,1.0
2025-08-22,51.8808,52.0095,51.23,51.23,8136,51.8808,52.0095,51.23,51.23,8136,0.0,1.0
2025-08-25,51.8564,52.45,51.7,52.45,34067,51.8564,52.45,51.7,52.45,34067,0.0,1.0
2025-08-26,52.0179,52.0179,51.76,51.86,7097,52.0179,52.0179,51.76,51.86,7097,0.0,1.0
2025-08-27,52.084,52.1486,51.93,51.9499,20761,52.084,52.1486,51.93,51.9499,20761,0.0,1.0
2025-08-28,52.5859,52.66,52.02,52.02,15811,52.5859,52.66,52.02,52.02,15811,0.0,1.0
2025-08-29,52.0175,52.93,51.8,52.93,7617,52.0175,52.93,51.8,52.93,7617,0.0,1.0
2025-09-02,51.3825,51.5,50.71,51.5,14506,51.3825,51.5,50.71,51.5,14506,0.0,1.0
2025-09-03,51.7,51.74,51.3276,51.465,22561,51.7,51.74,51.3276,51.465,22561,0.0,1.0
2025-09-04,51.905,51.94,51.25,51.3467,25001,51.905,51.94,51.25,51.3467,25001,0.0,1.0
2025-09-05,51.6448,52.08,51.06,52.08,11119,51.6448,52.08,51.06,52.08,11119,0.0,1.0
2025-09-08,52.5533,52.66,52.2,52.2,11972,52.5533,52.66,52.2,52.2,11972,0.0,1.0
2025-09-09,53.0076,53.0076,52.5399,52.74,10307,53.0076,53.0076,52.5399,52.74,10307,0.0,1.0
2025-09-10,53.0078,53.64,52.7936,53.01,21964,53.0078,53.64,52.7936,53.01,21964,0.0,1.0
2025-09-11,53.256,53.81,53.22,53.81,5772,53.256,53.81,53.22,53.81,5772,0.0,1.0
2025-09-12,53.1718,53.3,53.1718,53.23,6614,53.1718,53.3,53.1718,53.23,6614,0.0,1.0
2025-09-15,53.6715,53.73,53.45,53.45,6948,53.6715,53.73,53.45,53.45,6948,0.0,1.0
2025-09-16,53.6566,53.78,53.47,53.78,5437,53.6566,53.78,53.47,53.78,5437,0.0,1.0
2025-09-17,53.7406,53.842,53.52,53.7,7107,53.7406,53.842,53.52,53.7,7107,0.0,1.0
2025-09-18,54.3203,54.55,53.9543,53.9543,8710,54.3203,54.55,53.9543,53.9543,8710,0.0,1.0
2025-09-19,54.7015,54.713,54.3999,54.59,6303,54.7015,54.713,54.3999,54.59,6303,0.0,1.0
2025-09-22,54.8965,54.97,54.5042,54.7,13609,54.8965,54.97,54.5042,54.7,13609,0.0,1.0
2025-09-23,54.3749,55.65,54.366,55.65,5488,54.3749,55.65,54.366,55.65,5488,0.0,1.0
2025-09-24,54.0725,54.6291,54.0075,54.5392,14375,54.0725,54.6291,54.0075,54.5392,14375,0.0,1.0
2025-09-25,53.5749,54.0,52.9799,54.0,14785,53.5749,54.0,52.9799,54.0,14785,0.0,1.0
2025-09-26,53.7833,53.88,53.35,53.88,17071,53.7833,53.88,53.35,53.88,17071,0.0,1.0
2025-09-29,54.8122,54.86,54.3,54.3,52632,54.8122,54.86,54.3,54.3,52632,0.0,1.0
2025-09-30,54.8005,55.3,54.29,55.3,14170,54.8005,55.3,54.29,55.3,14170,0.0,1.0
2025-10-01,54.5682,54.68,54.3314,54.68,16613,54.5682,54.68,54.3314,54.68,16613,0.0,1.0
2025-10-02,55.06,55.17,54.5985,55.17,30037,55.06,55.17,54.5985,55.17,30037,0.0,1.0
2025-10-03,55.13,55.4299,55.04,55.31,8543,55.13,55.4299,55.04,55.31,8543,0.0,1.0
2025-10-06,55.8406,57.34,55.8406,57.34,19298,55.8406,57.34,55.8406,57.34,19298,0.0,1.0
2025-10-07,55.8403,56.35,55.5655,56.23,9506,55.8403,56.35,55.5655,56.23,9506,0.0,1.0
2025-10-08,57.0622,57.0622,56.146,56.74,20735,57.0622,57.0622,56.146,56.74,20735,0.0,1.0
2025-10-09,57.08,57.12,56.69,57.0011,12304,57.08,57.12,56.69,57.0011,12304,0.0,1.0
2025-10-10,54.4251,57.11,54.42,57.08,31752,54.4251,57.11,54.42,57.08,31752,0.0,1.0
2025-10-13,55.64,55.644,55.11,55.49,46952,55.64,55.644,55.11,55.49,46952,0.0,1.0
2025-10-14,55.1357,55.7,54.30083,54.715,19454,55.1357,55.7,54.30083,54.715,19454,0.0,1.0
2025-10-15,55.6944,56.2678,55.2,55.6299,7800,55.6944,56.2678,55.2,55.6299,7800,0.0,1.0
2025-10-16,55.3472,56.3185,55.12,55.82,21925,55.3472,56.3185,55.12,55.82,21925,0.0,1.0
2025-10-17,55.5027,55.66,54.986,55.01,11891,55.5027,55.66,54.986,55.01,11891,0.0,1.0
2025-10-20,56.376,56.66,56.0,56.0,27597,56.376,56.66,56.0,56.0,27597,0.0,1.0
2025-10-21,56.3575,56.78,56.125,56.78,24578,56.3575,56.78,56.125,56.78,24578,0.0,1.0
2025-10-22,55.58,56.5,54.93,56.5,46013,55.58,56.5,54.93,56.5,46013,0.0,1.0
2025-10-23,56.4872,56.586,54.95,54.95,20426,56.4872,56.586,54.95,54.95,20426,0.0,1.0
2025-10-24,57.5087,57.92,57.4,57.86,9379,57.5087,57.92,57.4,57.86,9379,0.0,1.0
2025-10-27,58.67,58.69,58.32,58.59,19083,58.67,58.69,58.32,58.59,19083,0.0,1.0
2025-10-28,58.9217,59.42,58.6105,59.42,20684,58.9217,59.42,58.6105,59.42,20684,0.0,1.0
2025-10-29,58.9579,59.1522,58.69,58.99,12593,58.9579,59.1522,58.69,58.99,12593,0.0,1.0
2025-10-30,57.9925,58.89,57.92,58.43,20314,57.9925,58.89,57.92,58.43,20314,0.0,1.0
2025-10-31,58.8204,59.17,58.415,58.9985,28096,58.8204,59.17,58.415,58.9985,28096,0.0,1.0
2025-11-03,59.0946,59.36,58.709,59.36,11452,59.0946,59.36,58.709,59.36,11452,0.0,1.0
2025-11-04,57.3834,58.53,57.3834,58.53,11549,57.3834,58.53,57.3834,58.53,11549,0.0,1.0
2025-11-05,58.1897,58.61,57.3,57.3,14082,58.1897,58.61,57.3,57.3,14082,0.0,1.0
2025-11-06,56.2167,57.945,56.12,57.945,15179,56.2167,57.945,56.12,57.945,15179,0.0,1.0
2025-11-07,56.1263,56.1263,54.47,55.42,16017,56.1263,56.1263,54.47,55.42,16017,0.0,1.0
2025-11-10,57.8423,57.8423,56.63,56.63,33488,57.8423,57.8423,56.63,56.63,33488,0.0,1.0
2025-11-11,57.1581,57.575,57.015,57.575,17924,57.1581,57.575,57.015,57.575,17924,0.0,1.0
2025-11-12,57.495,57.7254,57.2593,57.7254,4440,57.495,57.7254,57.2593,57.7254,4440,0.0,1.0
2025-11-13,55.4613,56.755,55.22,56.3,9600,55.4613,56.755,55.22,56.3,9600,0.0,1.0
2025-11-14,55.5345,56.231,54.16,54.51,10811,55.5345,56.231,54.16,54.51,10811,0.0,1.0
2025-11-17,54.5191,55.73,54.07,55.53,13279,54.5191,55.73,54.07,55.53,13279,0.0,1.0
2025-11-18,53.6039,54.09,53.09,53.77,12013,53.6039,54.09,53.09,53.77,12013,0.0,1.0
2025-11-19,53.8234,53.8517,53.184,53.6,5750,53.8234,53.8517,53.184,53.6,5750,0.0,1.0
2025-11-20,52.0942,55.5,52.06,55.5,15792,52.0942,55.5,52.06,55.5,15792,0.0,1.0
2025-11-21,52.5169,53.195,51.26,52.01,7162,52.5169,53.195,51.26,52.01,7162,0.0,1.0
2025-11-24,54.0791,54.0791,52.55,52.55,8121,54.0791,54.0791,52.55,52.55,8121,0.0,1.0
2025-11-25,54.2784,54.2784,52.97,53.33,4125,54.2784,54.2784,52.97,53.33,4125,0.0,1.0
2025-11-26,55.1487,55.34,54.28,54.28,9571,55.1487,55.34,54.28,54.28,9571,0.0,1.0