date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-11,25.1,25.12,25.06,25.12,440700,24.4492801740679,24.4687616722145,24.4103171777745,24.4687616722145,452429.270769797,0.0,1.0
2023-05-12,25.09,25.34,25.09,25.34,13482,24.4395394249945,24.6830581518279,24.4395394249945,24.6830581518279,13840.8246619433,0.0,1.0
2023-05-15,25.1,25.1,25.1,25.1,13482,24.4492801740679,24.4492801740679,24.4492801740679,24.4492801740679,13840.8246619433,0.0,1.0
2023-05-16,25.12,25.12,25.12,25.12,51,24.4687616722145,24.4687616722145,24.4687616722145,24.4687616722145,52.3573696602217,0.0,1.0
2023-05-17,25.1706,25.2,25.1706,25.2,148,24.5180498625256,24.5466876648012,24.5180498625256,24.5466876648012,151.939033523781,0.0,1.0
2023-05-18,25.2504,25.2504,25.2504,25.2504,213,24.5957810401308,24.5957810401308,24.5957810401308,24.5957810401308,218.669014463279,0.0,1.0
2023-05-19,25.24,25.24,25.2289,25.2289,431,24.5856506610945,24.5856506610945,24.5748384296231,24.5748384296231,442.471104383443,0.0,1.0
2023-05-22,25.2254,25.27,25.2254,25.27,7000,24.5714291674475,24.6148729083145,24.5714291674475,24.6148729083145,7186.30563963826,0.0,1.0
2023-05-23,25.1964,25.1964,25.1964,25.1964,7000,24.5431809951348,24.5431809951348,24.5431809951348,24.5431809951348,7186.30563963827,0.0,1.0
2023-05-24,25.1999,25.1999,25.1999,25.1999,0,24.5465902573105,24.5465902573105,24.5465902573105,24.5465902573105,0,0.0,1.0
2023-05-25,25.3581,25.3581,25.3581,25.3581,5,24.7006889076506,24.7006889076506,24.7006889076506,24.7006889076506,5.13307545688448,0.0,1.0
2023-05-26,25.43,25.43,25.43,25.43,5,24.7707248934879,24.7707248934879,24.7707248934879,24.7707248934879,5.13307545688447,0.0,1.0
2023-05-30,25.4327,25.48,25.4327,25.48,103,24.7733548957377,24.8194286388545,24.7733548957377,24.8194286388545,105.74135441182,0.0,1.0
2023-05-31,25.39,25.39,25.39,25.39,1,24.7317618971945,24.7317618971945,24.7317618971945,24.7317618971945,1.0266150913769,0.0,1.0
2023-06-01,25.46,25.46,25.46,25.46,5,24.7999471407079,24.7999471407079,24.7999471407079,24.7999471407079,5.13307545688447,0.0,1.0
2023-06-02,25.49,25.4908,25.49,25.4908,140,24.8291693879279,24.8299486478538,24.8291693879279,24.8299486478538,143.726112792765,0.0,1.0
2023-06-05,25.502,25.502,25.502,25.502,46,24.8408582868159,24.8408582868159,24.8408582868159,24.8408582868159,47.2242942033372,0.0,1.0
2023-06-06,25.5008,25.5008,25.5008,25.5008,46,24.8396893969271,24.8396893969271,24.8396893969271,24.8396893969271,47.2242942033372,0.0,1.0
2023-06-07,25.42,25.5,25.42,25.5,1000,24.7609841444146,24.8389101370012,24.7609841444146,24.8389101370012,1026.61509137689,0.0,1.0
2023-06-08,25.4702,25.4702,25.4702,25.4702,35,24.8098827047627,24.8098827047627,24.8098827047627,24.8098827047627,35.9315281981913,0.0,1.0
2023-06-09,25.473,25.473,25.473,25.473,35,24.8126101145032,24.8126101145032,24.8126101145032,24.8126101145032,35.9315281981914,0.0,1.0
2023-06-12,25.5,25.5,25.5,25.5,30000,24.8389101370012,24.8389101370012,24.8389101370012,24.8389101370012,30798.4527413069,0.0,1.0
2023-06-13,25.5113,25.5113,25.5113,25.5113,59,24.8499171834541,24.8499171834541,24.8499171834541,24.8499171834541,60.5702903912368,0.0,1.0
2023-06-14,25.53,25.53,25.49,25.49,721,24.8681323842212,24.8681323842212,24.8291693879279,24.8291693879279,740.189480882742,0.0,1.0
2023-06-15,25.58,25.6,25.57,25.5998,1782,24.9168361295879,24.9363176277346,24.9070953805146,24.9361228127531,1829.42809283363,0.0,1.0
2023-06-16,25.56,25.61,25.56,25.61,799,24.8973546314412,24.9460583768079,24.8973546314412,24.9460583768079,820.26545801014,0.0,1.0
2023-06-20,25.56,25.62,25.56,25.58,104033,24.8973546314412,24.9557991258812,24.8973546314412,24.9168361295879,106801.847801213,0.0,1.0
2023-06-21,25.5408,25.5408,25.51,25.51,178,24.8786523932204,24.8786523932204,24.8486508860746,24.8486508860746,182.737486265088,0.0,1.0
2023-06-22,25.5884,25.61,25.52,25.52,1343,24.9250183588095,24.9460583768079,24.8583916351479,24.8583916351479,1378.74406771917,0.0,1.0
2023-06-23,25.57,25.57,25.57,25.57,16,24.9070953805146,24.9070953805146,24.9070953805146,24.9070953805146,16.4258414620303,0.0,1.0
2023-06-26,25.54,25.57,25.54,25.57,284,24.8778731332946,24.9070953805146,24.8778731332946,24.9070953805146,291.558685951038,0.0,1.0
2023-06-27,25.58,25.58,25.58,25.58,1,24.9168361295879,24.9168361295879,24.9168361295879,24.9168361295879,1.02661509137689,0.0,1.0
2023-06-28,25.5769,25.5769,25.5769,25.5769,59,24.9138164973752,24.9138164973752,24.9138164973752,24.9138164973752,60.5702903912367,0.0,1.0
2023-06-29,25.5795,25.5795,25.54,25.54,447,24.9163490921342,24.9163490921342,24.8778731332946,24.8778731332946,458.896945845473,0.0,1.0
2023-06-30,25.59,25.59,25.55,25.55,1028,24.9265768786612,24.9265768786612,24.8876138823679,24.8876138823679,1055.36031393545,0.0,1.0
2023-07-03,25.59,25.59,25.59,25.59,14,24.9265768786612,24.9265768786612,24.9265768786612,24.9265768786612,14.3726112792765,0.0,1.0
2023-07-05,25.6397,25.7,25.6397,25.66,28523,24.9749884015557,25.0337251184679,24.9749884015557,24.9947621221746,29282.1422513432,0.0,1.0
2023-07-06,25.62,25.67,25.57,25.57,45952,24.9557991258812,25.0045028712479,24.9070953805146,24.9070953805146,47175.0166789511,0.0,1.0
2023-07-07,25.61,25.61,25.61,25.61,10,24.9460583768079,24.9460583768079,24.9460583768079,24.9460583768079,10.2661509137689,0.0,1.0
2023-07-10,25.6071,25.6071,25.6071,25.6071,2,24.9432335595766,24.9432335595766,24.9432335595766,24.9432335595766,2.05323018275379,0.0,1.0
2023-07-11,25.613,25.65,25.57,25.64,1451,24.9489806015299,24.9850213731012,24.9070953805146,24.9752806240279,1489.61849758787,0.0,1.0
2023-07-12,25.65,25.65,25.65,25.65,4,24.9850213731012,24.9850213731012,24.9850213731012,24.9850213731012,4.10646036550759,0.0,1.0
2023-07-13,25.7,25.71,25.65,25.7012,1109,25.0337251184679,25.0434658675412,24.9850213731012,25.0348940083567,1138.51613633698,0.0,1.0
2023-07-14,25.675,25.74,25.44,25.44,515,25.0093732457846,25.0726881147612,24.7804656425612,24.7804656425612,528.7067720591,0.0,1.0
2023-07-17,25.6872,25.6872,25.6872,25.6872,4,25.021256959654,25.021256959654,25.021256959654,25.021256959654,4.10646036550759,0.0,1.0
2023-07-18,25.6997,25.76,25.66,25.71,54601,25.0334328959957,25.0921696129079,24.9947621221746,25.0434658675412,56054.2106042699,0.0,1.0
2023-07-19,25.715,25.715,25.69,25.69,29867,25.0483362420779,25.0483362420779,25.0239843693946,25.0239843693946,30661.9129341537,0.0,1.0
2023-07-20,25.695,25.73,25.67,25.68,1895,25.0288547439312,25.0629473656879,25.0045028712479,25.0142436203212,1945.43559815922,0.0,1.0
2023-07-21,25.685,25.6901,25.66,25.69,930,25.0191139948579,25.0240817768853,24.9947621221746,25.0239843693946,954.752034980513,0.0,1.0
2023-07-24,25.7015,25.73,25.68,25.68,1989,25.0351862308289,25.0629473656879,25.0142436203212,25.0142436203212,2041.93741674864,0.0,1.0
2023-07-25,25.73,25.78,25.69,25.69,26300,25.0629473656879,25.1116511110546,25.0239843693946,25.0239843693946,26999.9769032123,0.0,1.0
2023-07-26,25.725,25.77,25.725,25.77,868,25.0580769911512,25.1019103619812,25.0580769911512,25.1019103619812,891.101899315146,0.0,1.0
2023-07-27,25.7342,25.81,25.72,25.74,9663,25.0670384802987,25.1408733582746,25.0532066166146,25.0726881147612,9920.18162797494,0.0,1.0
2023-07-28,25.7743,25.8,25.74,25.74,2375,25.1060988840828,25.1311326092012,25.0726881147612,25.0726881147612,2438.21084202012,0.0,1.0
2023-07-31,25.7759,25.8,25.52,25.52,1706,25.1076574039345,25.1311326092012,24.8583916351479,24.8583916351479,1751.40534588898,0.0,1.0
2023-08-01,25.765,25.765,25.765,25.765,6,25.0970399874446,25.0970399874446,25.0970399874446,25.0970399874446,6.15969054826136,0.0,1.0
2023-08-02,25.69,25.7001,25.69,25.7,747,25.0239843693946,25.0338225259586,25.0239843693946,25.0337251184679,766.88147325854,0.0,1.0
2023-08-03,25.7282,25.7282,25.71,25.71,1007,25.0611940308547,25.0611940308547,25.0434658675412,25.0434658675412,1033.80139701653,0.0,1.0
2023-08-04,25.725,25.7401,25.725,25.74,269,25.0580769911512,25.072785522252,25.0580769911512,25.0726881147612,276.159459580385,0.0,1.0
2023-08-07,25.755,25.755,25.755,25.755,60,25.0872992383712,25.0872992383712,25.0872992383712,25.0872992383712,61.5969054826138,0.0,1.0
2023-08-08,25.7343,25.7343,25.7343,25.7343,1,25.0671358877894,25.0671358877894,25.0671358877894,25.0671358877894,1.0266150913769,0.0,1.0
2023-08-09,25.71,25.71,25.7,25.7,969,25.0434658675412,25.0434658675412,25.0337251184679,25.0337251184679,994.790023544213,0.0,1.0
2023-08-10,25.74,25.77,25.46,25.46,340,25.0726881147612,25.1019103619812,24.7999471407079,24.7999471407079,349.049131068145,0.0,1.0
2023-08-11,25.74,25.74,25.74,25.74,162,25.0726881147612,25.0726881147612,25.0726881147612,25.0726881147612,166.311644803057,0.0,1.0
2023-08-14,25.78,25.78,25.78,25.78,15,25.1116511110546,25.1116511110546,25.1116511110546,25.1116511110546,15.3992263706534,0.0,1.0
2023-08-15,25.75,25.79,25.71,25.78,16458,25.0824288638346,25.1213918601279,25.0434658675412,25.1116511110546,16896.0311738809,0.0,1.0
2023-08-16,25.74,25.74,25.72,25.72,101,25.0726881147612,25.0726881147612,25.0532066166146,25.0532066166146,103.688124229067,0.0,1.0
2023-08-17,25.73,25.74,25.69,25.69,587,25.0629473656879,25.0726881147612,25.0239843693946,25.0239843693946,602.623058638237,0.0,1.0
2023-08-18,25.72,25.72,25.67,25.67,243,25.0532066166146,25.0532066166146,25.0045028712479,25.0045028712479,249.467467204585,0.0,1.0
2023-08-21,25.73,25.75,25.73,25.75,278,25.0629473656879,25.0824288638346,25.0629473656879,25.0824288638346,285.398995402777,0.0,1.0
2023-08-22,25.75,25.75,25.7,25.71,1434,25.0824288638346,25.0824288638346,25.0337251184679,25.0434658675412,1472.16604103447,0.0,1.0
2023-08-23,25.765,25.765,25.765,25.765,119,25.0970399874446,25.0970399874446,25.0970399874446,25.0970399874446,122.16719587385,0.0,1.0
2023-08-24,25.7336,25.7442,25.72,25.73,2024,25.0664540353543,25.076779229372,25.0532066166146,25.0629473656879,2077.86894494684,0.0,1.0
2023-08-25,25.7247,25.73,25.72,25.73,1045,25.057784768679,25.0629473656879,25.0532066166146,25.0629473656879,1072.81277048886,0.0,1.0
2023-08-28,25.8,25.8,25.74,25.74,803,25.1311326092012,25.1311326092012,25.0726881147612,25.0726881147612,824.371918375648,0.0,1.0
2023-08-29,25.87,26.63,25.79,25.79,32681,25.1993178527146,25.9396147822879,25.1213918601279,25.1213918601279,33550.8078012883,0.0,1.0
2023-08-30,25.9,25.9,25.9,25.9,17,25.2285400999346,25.2285400999346,25.2285400999346,25.2285400999346,17.4524565534072,0.0,1.0
2023-08-31,25.9,25.92,25.84,25.92,1227,25.2285400999346,25.2480215980812,25.1700956054946,25.2480215980812,1259.65671711945,0.0,1.0
2023-09-01,25.94,25.94,25.83,25.88,34992,25.2675030962279,25.2675030962279,25.1603548564212,25.2090586017879,35923.3152774603,0.0,1.0
2023-09-05,25.92,25.96,25.81,25.81,47608,25.2480215980812,25.2869845943746,25.1408733582746,25.1408733582746,48875.0912702713,0.0,1.0
2023-09-06,25.84,25.84,25.81,25.81,2440,25.1700956054946,25.1700956054946,25.1408733582746,25.1408733582746,2504.94082295962,0.0,1.0
2023-09-07,25.8,25.8,25.69,25.74,856,25.1311326092012,25.1311326092012,25.0239843693946,25.0726881147612,878.782518218624,0.0,1.0
2023-09-08,25.77,25.83,25.41,25.83,20074,25.1019103619812,25.1603548564212,24.7512433953412,25.1603548564212,20608.2713442998,0.0,1.0
2023-09-11,25.8,25.85,25.74,25.74,2317,25.1311326092012,25.1798363545679,25.0726881147612,25.0726881147612,2378.66716672027,0.0,1.0
2023-09-12,25.76,25.83,25.76,25.83,687,25.0921696129079,25.1603548564212,25.0921696129079,25.1603548564212,705.284567775927,0.0,1.0
2023-09-13,25.77,25.81,25.73,25.81,1101,25.1019103619812,25.1408733582746,25.0629473656879,25.1408733582746,1130.30321560596,0.0,1.0
2023-09-14,25.92,25.92,25.85,25.87,446,25.2480215980812,25.2480215980812,25.1798363545679,25.1993178527146,457.870330754096,0.0,1.0
2023-09-15,25.76,25.76,25.76,25.76,43,25.0921696129079,25.0921696129079,25.0921696129079,25.0921696129079,44.1444489292065,0.0,1.0
2023-09-18,25.76,25.79,25.69,25.78,11055,25.0921696129079,25.1213918601279,25.0239843693946,25.1116511110546,11349.2298351716,0.0,1.0
2023-09-19,25.73,25.73,25.73,25.73,4,25.0629473656879,25.0629473656879,25.0629473656879,25.0629473656879,4.10646036550758,0.0,1.0
2023-09-20,25.58,25.77,25.58,25.77,593,24.9168361295879,25.1019103619812,24.9168361295879,25.1019103619812,608.782749186499,0.0,1.0
2023-09-21,25.39,25.45,25.37,25.4,431,24.7317618971945,24.7902063916345,24.7122803990479,24.7415026462679,442.471104383443,0.0,1.0
2023-09-22,25.38,25.48,25.31,25.48,39653,24.7220211481212,24.8194286388545,24.6538359046079,24.8194286388545,40708.3682183681,0.0,1.0
2023-09-25,25.44,25.44,25.44,25.44,10,24.7804656425612,24.7804656425612,24.7804656425612,24.7804656425612,10.266150913769,0.0,1.0
2023-09-26,25.26,25.26,25.19,25.26,29125,24.6051321592412,24.6051321592412,24.5369469157279,24.6051321592412,29900.1645363521,0.0,1.0
2023-09-27,25.2822,25.32,25.2822,25.32,104,24.626756622184,24.6635766536812,24.626756622184,24.6635766536812,106.767969503197,0.0,1.0
2023-09-28,25.4244,25.5,25.345,25.345,2567,24.7652700740068,24.8389101370012,24.6879285263645,24.6879285263645,2635.32093956449,0.0,1.0
2023-09-29,25.3938,25.59,25.3938,25.59,685,24.7354633818424,24.9265768786612,24.7354633818424,24.9265768786612,703.231337593174,0.0,1.0
2023-10-02,25.44,25.44,25.26,25.26,1617,24.7804656425612,24.7804656425612,24.6051321592412,24.6051321592412,1660.03660275644,0.0,1.0
2023-10-03,25.15,25.15,25.15,25.15,40,24.4979839194345,24.4979839194345,24.4979839194345,24.4979839194345,41.0646036550759,0.0,1.0
2023-10-04,25.3,25.3,25.18,25.18,203,24.6440951555345,24.6440951555345,24.5272061666545,24.5272061666545,208.40286354951,0.0,1.0
2023-10-05,25.26,25.26,25.07,25.07,944,24.6051321592412,24.6051321592412,24.4200579268479,24.4200579268479,969.12464625979,0.0,1.0
2023-10-06,25.49,25.5,25.39,25.39,975,24.8291693879279,24.8389101370012,24.7317618971945,24.7317618971945,1000.94971409247,0.0,1.0
2023-10-09,25.6,25.61,25.6,25.61,138,24.9363176277346,24.9460583768079,24.9363176277346,24.9460583768079,141.672882610011,0.0,1.0
2023-10-10,25.72,25.82,25.67,25.7,567,25.0532066166146,25.1506141073479,25.0045028712479,25.0337251184679,582.090756810699,0.0,1.0
2023-10-11,25.8,25.82,25.72,25.82,2224,25.1311326092012,25.1506141073479,25.0532066166146,25.1506141073479,2283.19196322222,0.0,1.0
2023-10-12,25.63,25.63,25.63,25.63,6,24.9655398749546,24.9655398749546,24.9655398749546,24.9655398749546,6.15969054826136,0.0,1.0
2023-10-13,25.4234,25.43,25.4234,25.43,751,24.7642959990995,24.7707248934879,24.7642959990995,24.7707248934879,770.987933624048,0.0,1.0
2023-10-16,25.6674,25.6674,25.51,25.51,1178,25.0019702764888,25.0019702764888,24.8486508860746,24.8486508860746,1209.35257764198,0.0,1.0
2023-10-17,25.6664,25.8,25.61,25.71,1031,25.0009962015815,25.1311326092012,24.9460583768079,25.0434658675412,1058.44015920958,0.0,1.0
2023-10-18,25.43,25.47,25.34,25.47,2784,24.7707248934879,24.8096878897812,24.6830581518279,24.8096878897812,2858.09641439328,0.0,1.0
2023-10-19,25.27,25.35,25.27,25.35,278,24.6148729083145,24.6927989009012,24.6148729083145,24.6927989009012,285.398995402777,0.0,1.0
2023-10-20,25.02,25.02,25.02,25.02,3,24.3713541814812,24.3713541814812,24.3713541814812,24.3713541814812,3.07984527413069,0.0,1.0
2023-10-23,25.02,25.02,25.02,25.02,61,24.3713541814812,24.3713541814812,24.3713541814812,24.3713541814812,62.6235205739906,0.0,1.0
2023-10-24,25.1441,25.18,25.08,25.1497,10385,24.4922368774813,24.5272061666545,24.4297986759212,24.4976916969623,10661.397723949,0.0,1.0
2023-10-25,24.7764,24.7764,24.7764,24.7764,100,24.1340695340548,24.1340695340548,24.1340695340548,24.1340695340548,102.661509137689,0.0,1.0
2023-10-26,24.5791,24.64,24.5791,24.64,185,23.9418845548379,24.0012057166945,23.9418845548379,24.0012057166945,189.923791904726,0.0,1.0
2023-10-27,24.5449,24.6998,24.5449,24.665,1363,23.9085711930071,24.059455396153,23.9085711930071,24.0255575893778,1399.27636954671,0.0,1.0
2023-10-30,24.755,24.81,24.72,24.77,6685,24.1132243310378,24.1667984509412,24.0791317092812,24.1278354546479,6862.92188585456,0.0,1.0
2023-10-31,24.8587,24.8587,24.84,24.84,7466,24.2142358989283,24.2142358989283,24.1960206981612,24.1960206981612,7664.70827221991,0.0,1.0
2023-11-01,25.0976,25.13,24.96,24.98,32361,24.4469423942903,24.4785024212879,24.3129096870412,24.3323911851879,33222.2909720477,0.0,1.0
2023-11-02,25.5517,25.5517,25.41,25.41,286,24.8892698097104,24.8892698097104,24.7512433953412,24.7512433953412,293.611916133792,0.0,1.0
2023-11-03,25.87,25.93,25.79,25.79,274,25.1993178527146,25.2577623471546,25.1213918601279,25.1213918601279,281.292535037269,0.0,1.0
2023-11-06,25.8528,25.933,25.78,25.933,51592,25.1825637643084,25.2606845718766,25.1116511110546,25.2606845718766,52965.1257943169,0.0,1.0
2023-11-07,26.0,26.01,25.9702,25.99,1746,25.3259475906679,25.3356883397412,25.2969201584294,25.3162068415946,1792.46994954406,0.0,1.0
2023-11-08,25.96,25.96,25.87,25.87,1075,25.2869845943746,25.2869845943746,25.1993178527146,25.1993178527146,1103.61122323016,0.0,1.0
2023-11-09,25.73,26.01,25.73,26.01,3180,25.0629473656879,25.3356883397412,25.0629473656879,25.3356883397412,3264.63599057853,0.0,1.0
2023-11-10,26.15,26.15,26.06,26.11,1001,25.4720588267679,25.4720588267679,25.3843920851079,25.4330958304746,1027.64170646827,0.0,1.0
2023-11-13,26.06,26.06,26.06,26.06,9,25.3843920851079,25.3843920851079,25.3843920851079,25.3843920851079,9.23953582239206,0.0,1.0
2023-11-14,26.78,26.78,26.51,26.51,15903,26.0857260183879,26.0857260183879,25.8227257934079,25.8227257934079,16326.2597981668,0.0,1.0
2023-11-15,26.74,26.865,26.74,26.8,23302,26.0467630220946,26.1685223855113,26.0467630220946,26.1052075165346,23922.1848592644,0.0,1.0
2023-11-16,26.71,26.71,26.71,26.71,6,26.0175407748746,26.0175407748746,26.0175407748746,26.0175407748746,6.15969054826138,0.0,1.0
2023-11-17,26.8013,26.81,26.71,26.72,16206,26.1064738139141,26.1149482656079,26.0175407748746,26.0272815239479,16637.324170854,0.0,1.0
2023-11-20,26.975,26.975,26.9312,26.9312,154,26.275670625318,26.275670625318,26.2330061443768,26.2330061443768,158.098724072042,0.0,1.0
2023-11-21,26.74,26.95,26.7,26.77,10667,26.0467630220946,26.2513187526346,26.0078000258013,26.0759852693146,10950.9031797173,0.0,1.0
2023-11-22,26.9376,27.0,26.89,27.0,1474,26.2392402237837,26.3000224980013,26.1928742581946,26.3000224980013,1513.23064468954,0.0,1.0
2023-11-24,26.92,26.92,26.92,26.92,11,26.2220965054146,26.2220965054146,26.2220965054146,26.2220965054146,11.2927660051459,0.0,1.0
2023-11-27,26.91,26.99,26.89,26.89,1592,26.2123557563413,26.290281748928,26.1928742581946,26.1928742581946,1634.37122547202,0.0,1.0
2023-11-28,26.92,27.03,26.89,26.95,13938,26.2220965054146,26.3292447452213,26.1928742581946,26.2513187526346,14308.9611436112,0.0,1.0
2023-11-29,26.89,26.98,26.89,26.91,4159,26.1928742581946,26.2805409998546,26.1928742581946,26.2123557563413,4269.69216503651,0.0,1.0
2023-11-30,26.89,26.92,26.85,26.85,6209,26.1928742581946,26.2220965054146,26.1539112619013,26.1539112619013,6374.25310235915,0.0,1.0
2023-12-01,26.91,26.96,26.88,26.96,2264,26.2123557563413,26.261059501708,26.1831335091213,26.261059501708,2324.25656687729,0.0,1.0
2023-12-04,26.9,26.96,26.88,26.88,31606,26.202615007268,26.261059501708,26.1831335091213,26.1831335091213,32447.1965780581,0.0,1.0
2023-12-05,26.91,26.9631,26.9,26.9,32477,26.2123557563413,26.2640791339207,26.202615007268,26.202615007268,33341.3783226474,0.0,1.0
2023-12-06,26.8798,26.98,26.878,26.98,5599,26.1829386941398,26.2805409998546,26.1811853593066,26.2805409998546,5748.01789661924,0.0,1.0
2023-12-07,26.96,26.99,26.93,26.99,32353,26.261059501708,26.290281748928,26.231837254488,26.290281748928,33214.0780513166,0.0,1.0
2023-12-08,26.99,27.04,26.99,27.0,2422,26.290281748928,26.3389854942946,26.290281748928,26.3000224980013,2486.46175131484,0.0,1.0
2023-12-11,27.01,27.01,26.99,26.99,790,26.3097632470746,26.3097632470746,26.290281748928,26.290281748928,811.025922187748,0.0,1.0
2023-12-12,27.02,27.06,27.02,27.04,1064,26.319503996148,26.3584669924413,26.319503996148,26.3389854942946,1092.31845722501,0.0,1.0
2023-12-13,27.1,27.1,27.03,27.08,9573,26.3974299887346,26.3974299887346,26.3292447452213,26.377948490588,9827.78626975103,0.0,1.0
2023-12-14,27.07,27.07,27.07,27.07,33,26.3682077415146,26.3682077415146,26.3682077415146,26.3682077415146,33.8782980154376,0.0,1.0
2023-12-15,27.0858,27.0858,27.05,27.085,2183,26.3835981250505,26.3835981250505,26.348726243368,26.3828188651246,2241.10074447576,0.0,1.0
2023-12-18,27.13,27.16,27.11,27.13,6895,26.4266522359546,26.4558744831746,26.407170737808,26.4266522359546,7078.5110550437,0.0,1.0
2023-12-19,27.14,27.16,27.14,27.16,100,26.436392985028,26.4558744831746,26.436392985028,26.4558744831746,102.661509137689,0.0,1.0
2023-12-20,26.89,26.96,26.89,26.92,1608,26.4130416333857,26.4818000162171,26.4130416333857,26.442509511742,1637.03675631762,0.22602715,1.0
2023-12-21,26.9223,26.94,26.9223,26.94,1253,26.4447687157493,26.4621547639796,26.4447687157493,26.4621547639796,1275.62627839924,0.0,1.0
2023-12-22,26.945,26.97,26.92,26.96,1919,26.467066077039,26.4916226423359,26.442509511742,26.4818000162171,1953.6526961278,0.0,1.0
2023-12-26,26.95,26.98,26.95,26.9697,2307,26.4719773900983,26.5014452684547,26.4719773900983,26.4913279635523,2348.65907762734,0.0,1.0
2023-12-27,26.94,26.95,26.91,26.91,840,26.4621547639796,26.4719773900983,26.4326868856232,26.4326868856232,855.168454792786,0.0,1.0
2023-12-28,26.96,26.962,26.96,26.962,131,26.4818000162171,26.4837645414409,26.4818000162171,26.4837645414409,133.365556640304,0.0,1.0
2023-12-29,26.96,26.96,26.96,26.96,4,26.4818000162171,26.4818000162171,26.4818000162171,26.4818000162171,4.07223073710851,0.0,1.0
2024-01-02,26.92,26.93,26.65,26.65,678,26.442509511742,26.4523321378608,26.1772986065351,26.1772986065351,690.243109939893,0.0,1.0
2024-01-03,26.92,26.95,26.92,26.95,320,26.442509511742,26.4719773900983,26.442509511742,26.4719773900983,325.778458968681,0.0,1.0
2024-01-04,26.895,26.895,26.895,26.895,320,26.4179529464451,26.4179529464451,26.4179529464451,26.4179529464451,325.778458968681,0.0,1.0
2024-01-05,26.89,26.93,26.89,26.93,857,26.4130416333857,26.4523321378608,26.4130416333857,26.4523321378608,872.475435425498,0.0,1.0
2024-01-08,26.95,26.96,26.91,26.94,6975,26.4719773900983,26.4818000162171,26.4326868856232,26.4621547639796,7100.95234783298,0.0,1.0
2024-01-09,26.96,26.97,26.9136,26.9136,1280,26.4818000162171,26.4916226423359,26.436223031026,26.436223031026,1303.11383587472,0.0,1.0
2024-01-10,26.98,27.0,26.96,27.0,340,26.5014452684547,26.5210905206922,26.4818000162171,26.5210905206922,346.139612654223,0.0,1.0
2024-01-11,26.9922,27.04,26.97,27.04,352,26.5134288723196,26.5603810251673,26.4916226423359,26.5603810251673,358.356304865549,0.0,1.0
2024-01-12,27.01,27.02,26.95,26.98,6965,26.530913146811,26.5407357729298,26.4719773900983,26.5014452684547,7090.77177099019,0.0,1.0
2024-01-16,27.0,27.0,27.0,27.0,97,26.5210905206922,26.5210905206922,26.5210905206922,26.5210905206922,98.7515953748814,0.0,1.0
2024-01-17,26.9895,26.9895,26.9895,26.9895,26,26.5107767632675,26.5107767632675,26.5107767632675,26.5107767632675,26.4694997912053,0.0,1.0
2024-01-18,27.0384,27.0384,27.038,27.038,138,26.5588094049883,26.5588094049883,26.5584164999436,26.5584164999436,140.491960430244,0.0,1.0
2024-01-19,27.08,27.09,27.07,27.07,201,26.5996715296424,26.6094941557612,26.5898489035236,26.5898489035236,204.629594539703,0.0,1.0
2024-01-22,27.08,27.11,27.06,27.11,3031,26.5996715296424,26.6291394079987,26.5800262774049,26.6291394079987,3085.73284104398,0.0,1.0
2024-01-23,27.1129,27.12,27.06,27.12,10706,26.6319879695732,26.6389620341175,26.5800262774049,26.6389620341175,10899.3255678709,0.0,1.0
2024-01-24,27.14,27.18,27.14,27.16,200,26.6586072863551,26.6978977908302,26.6586072863551,26.6782525385926,203.611536855425,0.0,1.0
2024-01-25,27.145,27.2,27.14,27.18,3081,26.6635185994145,26.7175430430677,26.6586072863551,26.6978977908302,3136.63572525782,0.0,1.0
2024-01-26,27.19,27.193,27.16,27.17,1789,26.7077204169489,26.7106672047846,26.6782525385926,26.6880751647114,1821.30519717178,0.0,1.0
2024-01-29,27.22,27.22,27.18,27.188,1006,26.7371882953053,26.7371882953053,26.6978977908302,26.7057558917252,1024.16603038279,0.0,1.0
2024-01-30,27.21,27.24,27.17,27.24,2080,26.7273656691865,26.7568335475428,26.6880751647114,26.7568335475428,2117.55998329642,0.0,1.0
2024-01-31,27.155,27.198,27.155,27.16,1001,26.6733412255332,26.715578517844,26.6733412255332,26.6782525385926,1019.07574196141,0.0,1.0
2024-02-01,27.1886,27.1928,27.13,27.15,4449,26.7063452492923,26.7104707522622,26.6487846602363,26.6684299124738,4529.33863734894,0.0,1.0
2024-02-02,27.235,27.2458,27.2,27.2,2902,26.7519222344834,26.7625306706917,26.7175430430677,26.7175430430677,2954.40339977223,0.0,1.0
2024-02-05,27.24,27.278,27.22,27.24,4602,26.7568335475428,26.7941595267942,26.7371882953053,26.7568335475428,4685.10146304334,0.0,1.0
2024-02-06,27.2478,27.2478,27.23,27.23,1043,26.7644951959155,26.7644951959155,26.747010921424,26.747010921424,1061.83416470104,0.0,1.0
2024-02-07,27.28,27.29,27.25,27.29,3705,26.7961240520179,26.8059466781367,26.7666561736616,26.8059466781367,3771.90372024676,0.0,1.0
2024-02-08,27.2946,27.31,27.2946,27.31,100,26.8104650861513,26.8255919303742,26.8104650861513,26.8255919303742,101.805768427713,0.0,1.0
2024-02-09,27.28,27.28,27.28,27.28,2,26.7961240520179,26.7961240520179,26.7961240520179,26.7961240520179,2.03611536855426,0.0,1.0
2024-02-12,27.297,27.297,27.27,27.29,1334,26.8128225164198,26.8128225164198,26.7863014258991,26.8059466781367,1358.08895082569,0.0,1.0
2024-02-13,27.265,27.27,27.2301,27.25,10004,26.7813901128398,26.7863014258991,26.7471091476852,26.7666561736616,10184.6490735084,0.0,1.0
2024-02-14,27.265,27.28,27.26,27.28,5314,26.7813901128398,26.7961240520179,26.7764787997804,26.7961240520179,5409.95853424865,0.0,1.0
2024-02-15,27.27,27.27,27.26,27.26,5681,26.7863014258991,26.7863014258991,26.7764787997804,26.7764787997804,5783.58570437837,0.0,1.0
2024-02-16,27.27,27.28,27.2601,27.2601,225,26.7863014258991,26.7961240520179,26.7765770260416,26.7765770260416,229.062978962354,0.0,1.0
2024-02-20,27.2745,27.29,27.2745,27.29,100,26.7907216076526,26.8059466781367,26.7907216076526,26.8059466781367,101.805768427713,0.0,1.0
2024-02-21,27.315,27.35,27.27,27.31,22125,26.8305032434336,26.8648824348493,26.7863014258991,26.8255919303742,22524.5262646315,0.0,1.0
2024-02-22,27.33,27.34,27.33,27.34,196,26.8452371826118,26.8550598087306,26.8452371826118,26.8550598087306,199.539306118317,0.0,1.0
2024-02-23,27.32,27.32,27.32,27.32,196,26.835414556493,26.835414556493,26.835414556493,26.835414556493,199.539306118317,0.0,1.0
2024-02-26,27.31,27.34,27.29,27.3,14020,26.8255919303742,26.8550598087306,26.8059466781367,26.8157693042555,14273.1687335654,0.0,1.0
2024-02-27,27.32,27.34,27.29,27.34,435,26.835414556493,26.8550598087306,26.8059466781367,26.8550598087306,442.855092660551,0.0,1.0
2024-02-28,27.31,27.31,27.31,27.31,93,26.8255919303742,26.8255919303742,26.8255919303742,26.8255919303742,94.679364637773,0.0,1.0
2024-02-29,27.33,27.33,27.33,27.33,93,26.8452371826118,26.8452371826118,26.8452371826118,26.8452371826118,94.6793646377728,0.0,1.0
2024-03-01,27.325,27.35,27.3058,27.35,3060,26.8403258695524,26.8648824348493,26.8214664274044,26.8648824348493,3115.25651388801,0.0,1.0
2024-03-04,27.32,27.35,27.3,27.31,7806,26.835414556493,26.8648824348493,26.8157693042555,26.8255919303742,7946.95828346726,0.0,1.0
2024-03-05,27.29,27.29,27.29,27.29,100,26.8059466781367,26.8059466781367,26.8059466781367,26.8059466781367,101.805768427713,0.0,1.0
2024-03-06,27.29,27.29,27.29,27.29,2,26.8059466781367,26.8059466781367,26.8059466781367,26.8059466781367,2.03611536855425,0.0,1.0
2024-03-07,27.32,27.35,27.307,27.307,12794,26.835414556493,26.8648824348493,26.8226451425386,26.8226451425386,13025.0300126416,0.0,1.0
2024-03-08,27.32,27.3452,27.32,27.3452,151,26.835414556493,26.8601675743123,26.835414556493,26.8601675743123,153.726710325846,0.0,1.0
2024-03-11,27.34,27.36,27.34,27.36,169,26.8550598087306,26.8747050609681,26.8550598087306,26.8747050609681,172.051748642834,0.0,1.0
2024-03-12,27.3547,27.38,27.33,27.38,1966,26.8694990691252,26.8943503132057,26.8452371826118,26.8943503132057,2001.50140728883,0.0,1.0
2024-03-13,27.36,27.372,27.36,27.372,933,26.8747050609681,26.8864922123106,26.8747050609681,26.8864922123106,949.84781943056,0.0,1.0
2024-03-14,27.3951,27.4,27.3951,27.4,201,26.909182478645,26.9139955654432,26.909182478645,26.9139955654432,204.629594539703,0.0,1.0
2024-03-15,27.375,27.41,27.375,27.41,165,26.8894390001463,26.923818191562,26.8894390001463,26.923818191562,167.979517905726,0.0,1.0
2024-03-18,27.43,27.46,27.43,27.46,191,26.9434634437995,26.9729313221559,26.9434634437995,26.9729313221559,194.449017696932,0.0,1.0
2024-03-19,27.435,27.46,27.435,27.46,103,26.9483747568589,26.9729313221559,26.9483747568589,26.9729313221559,104.859941480544,0.0,1.0
2024-03-20,27.47,27.47,27.47,27.47,137,26.9827539482746,26.9827539482746,26.9827539482746,26.9827539482746,139.473902745967,0.0,1.0
2024-03-21,27.46,27.46,27.44,27.44,112,26.9729313221559,26.9729313221559,26.9532860699183,26.9532860699183,114.022460639038,0.0,1.0
2024-03-22,27.465,27.465,27.465,27.465,112,26.9778426352153,26.9778426352153,26.9778426352153,26.9778426352153,114.022460639038,0.0,1.0
2024-03-25,27.475,27.475,27.475,27.475,2,26.987665261334,26.987665261334,26.987665261334,26.987665261334,2.03611536855426,0.0,1.0
2024-03-26,27.47,27.47,27.45,27.46,1392,26.9827539482746,26.9827539482746,26.9631086960371,26.9729313221559,1417.13629651376,0.0,1.0
2024-03-27,27.49,27.49,27.49,27.49,1,27.0023992005122,27.0023992005122,27.0023992005122,27.0023992005122,1.01805768427713,0.0,1.0
2024-03-28,27.505,27.52,27.505,27.52,112,27.0171331396903,27.0318670788685,27.0171331396903,27.0318670788685,114.022460639038,0.0,1.0
2024-04-01,27.52,27.52,27.52,27.52,40007,27.0318670788685,27.0318670788685,27.0318670788685,27.0318670788685,40729.4337748751,0.0,1.0
2024-04-02,27.525,27.55,27.525,27.55,1303,27.0367783919279,27.0613349572248,27.0367783919279,27.0613349572248,1326.5291626131,0.0,1.0
2024-04-03,27.525,27.525,27.51,27.52,1022,27.0367783919279,27.0367783919279,27.0220444527497,27.0318670788685,1040.45495333122,0.0,1.0
2024-04-04,27.52,27.56,27.49,27.56,59839,27.0318670788685,27.0711575833436,27.0023992005122,27.0711575833436,60919.5537694591,0.0,1.0
2024-04-05,27.545,27.5798,27.52,27.55,8398,27.0564236441655,27.0906063830588,27.0318670788685,27.0613349572248,8549.6484325593,0.0,1.0
2024-04-08,27.55,27.58,27.53,27.58,5019,27.0613349572248,27.0908028355812,27.0416897049873,27.0908028355812,5109.63151738691,0.0,1.0
2024-04-09,27.57,27.59,27.55,27.57,2567,27.0809802094624,27.1006254616999,27.0613349572248,27.0809802094624,2613.35407553939,0.0,1.0
2024-04-10,27.57,27.5799,27.57,27.5799,265,27.0809802094624,27.09070460932,27.0809802094624,27.09070460932,269.785286333439,0.0,1.0
2024-04-11,27.6,27.62,27.6,27.62,133,27.1104480878187,27.1300933400563,27.1104480878187,27.1300933400563,135.401672008858,0.0,1.0
2024-04-12,27.59,27.62,27.33,27.33,2208,27.1006254616999,27.1300933400563,26.8452371826118,26.8452371826118,2247.8713668839,0.0,1.0
2024-04-15,27.55,27.71,27.55,27.6032,96018,27.0613349572248,27.2184969751252,27.0613349572248,27.1135913281767,97751.8627289214,0.0,1.0
2024-04-16,27.56,27.58,27.56,27.57,871,27.0711575833436,27.0908028355812,27.0711575833436,27.0809802094624,886.728243005379,0.0,1.0
2024-04-17,27.53,27.58,27.53,27.58,4938,27.0416897049873,27.0908028355812,27.0416897049873,27.0908028355812,5027.16884496045,0.0,1.0
2024-04-18,27.5605,27.6,27.5605,27.6,401,27.0716487146496,27.1104480878187,27.0716487146496,27.1104480878187,408.241131395127,0.0,1.0
2024-04-19,27.526,27.55,27.526,27.55,215,27.0377606545398,27.0613349572248,27.0377606545398,27.0613349572248,218.882402119582,0.0,1.0
2024-04-22,27.55,27.55,27.55,27.55,72,27.0613349572248,27.0613349572248,27.0613349572248,27.0613349572248,73.3001532679533,0.0,1.0
2024-04-23,27.585,27.59,27.585,27.59,1758,27.0957141486405,27.1006254616999,27.0957141486405,27.1006254616999,1789.74540895919,0.0,1.0
2024-04-24,27.62,27.62,27.5918,27.5918,600,27.1300933400563,27.1300933400563,27.1023935344013,27.1023935344013,610.834610566276,0.0,1.0
2024-04-25,27.61,27.62,27.59,27.59,732,27.1202707139375,27.1300933400563,27.1006254616999,27.1006254616999,745.218224890857,0.0,1.0
2024-04-26,27.6591,27.66,27.63,27.64,27644,27.1684998081807,27.1693838445314,27.139915966175,27.1497385922938,28143.1866241569,0.0,1.0
2024-04-29,27.68,27.702,27.662,27.702,1173,27.1890290967689,27.2106388742302,27.1713483697551,27.2106388742302,1194.18166365707,0.0,1.0
2024-04-30,27.6341,27.66,27.6341,27.66,1318,27.1439432428837,27.1693838445314,27.1439432428837,27.1693838445314,1341.80002787726,0.0,1.0
2024-05-01,27.5931,27.63,27.59,27.59,2089,27.1036704757968,27.139915966175,27.1006254616999,27.1006254616999,2126.72250245492,0.0,1.0
2024-05-02,27.6221,27.65,27.61,27.61,739,27.1321560915412,27.1595612184126,27.1202707139375,27.1202707139375,752.344628680797,0.0,1.0
2024-05-03,27.7435,27.76,27.72,27.73,717,27.2514027726231,27.2676101057191,27.228319601244,27.2381422273628,729.947359626701,0.0,1.0
2024-05-06,27.8202,27.8202,27.77,27.77,4990,27.3267423149541,27.3267423149541,27.2774327318379,27.2774327318379,5080.10784454287,0.0,1.0
2024-05-07,27.84,27.86,27.84,27.86,293,27.3461911146693,27.3658363669069,27.3461911146693,27.3658363669069,298.290901493199,0.0,1.0
2024-05-08,27.8353,27.86,27.83,27.84,3913,27.3415744803935,27.3658363669069,27.3363684885505,27.3461911146693,3983.6597185764,0.0,1.0
2024-05-09,27.87,27.89,27.84,27.84,2889,27.3756589930256,27.3953042452632,27.3461911146693,27.3461911146693,2941.16864987663,0.0,1.0
2024-05-10,27.875,27.9099,27.86,27.88,1388,27.380570306085,27.4148512712395,27.3658363669069,27.3854816191444,1413.06406577665,0.0,1.0
2024-05-13,27.88,27.88,27.86,27.88,277,27.3854816191444,27.3854816191444,27.3658363669069,27.3854816191444,282.001978544764,0.0,1.0
2024-05-14,27.8999,27.8999,27.86,27.86,542,27.4050286451208,27.4050286451208,27.3658363669069,27.3658363669069,551.787264878203,0.0,1.0
2024-05-15,27.94,27.95,27.9299,27.93,556,27.4444173758571,27.4542400019758,27.4344965234771,27.4345947497383,566.040072458082,0.0,1.0
2024-05-16,27.93,27.97,27.92,27.94,801,27.4345947497383,27.4738852542134,27.4247721236195,27.4444173758571,815.464205105979,0.0,1.0
2024-05-17,27.93,27.95,27.93,27.93,790,27.4345947497383,27.4542400019758,27.4345947497383,27.4345947497383,804.26557057893,0.0,1.0
2024-05-20,27.95,27.97,27.93,27.95,2232,27.4542400019758,27.4738852542134,27.4345947497383,27.4542400019758,2272.30475130655,0.0,1.0
2024-05-21,27.96,27.96,27.96,27.96,194,27.4640626280946,27.4640626280946,27.4640626280946,27.4640626280946,197.503190749763,0.0,1.0
2024-05-22,27.96,27.96,27.922,27.942,3694,27.4640626280946,27.4640626280946,27.4267366488433,27.4463819010808,3760.70508571971,0.0,1.0
2024-05-23,27.97,27.97,27.97,27.97,21,27.4738852542134,27.4738852542134,27.4738852542134,27.4738852542134,21.3792113698197,0.0,1.0
2024-05-24,27.99,27.99,27.99,27.99,8,27.4935305064509,27.4935305064509,27.4935305064509,27.4935305064509,8.14446147421703,0.0,1.0
2024-05-28,28.0112,28.0112,27.99,28.0021,1301,27.5143544738227,27.5143544738227,27.4935305064509,27.5054158840546,1324.49304724454,0.0,1.0
2024-05-29,28.0,28.04,27.97,28.04,5394,27.5033531325697,27.5426436370448,27.4738852542134,27.5426436370448,5491.40314899083,0.0,1.0
2024-05-30,27.99,27.99,27.97,27.97,389,27.4935305064509,27.4935305064509,27.4738852542134,27.4738852542134,396.024439183803,0.0,1.0
2024-05-31,28.01,28.02,27.95,28.02,2360,27.5131757586885,27.5229983848073,27.4542400019758,27.5229983848073,2402.61613489402,0.0,1.0
2024-06-03,28.02,28.02,28.02,28.02,2,27.5229983848073,27.5229983848073,27.5229983848073,27.5229983848073,2.03611536855425,0.0,1.0
2024-06-04,28.03,28.03,27.99,27.992,604,27.532821010926,27.532821010926,27.4935305064509,27.4954950316747,614.906841303386,0.0,1.0
2024-06-05,28.0563,28.0563,28.0563,28.0563,14,27.5586545176184,27.5586545176184,27.5586545176184,27.5586545176184,14.2528075798798,0.0,1.0
2024-06-06,28.06,28.0884,28.06,28.0884,317,27.5622888892824,27.5901851474597,27.5622888892824,27.5901851474597,322.724285915849,0.0,1.0
2024-06-07,28.06,28.09,28.03,28.03,4633,27.5622888892824,27.5917567676387,27.532821010926,27.532821010926,4716.66125125592,0.0,1.0
2024-06-10,28.07,28.1,28.07,28.0899,7156,27.5721115154011,27.6015793937575,27.5721115154011,27.5916585413775,7285.22078868713,0.0,1.0
2024-06-11,28.135,28.135,28.1,28.1,4642,27.6359585851732,27.6359585851732,27.6015793937575,27.6015793937575,4725.82377041442,0.0,1.0
2024-06-12,28.1094,28.14,28.1,28.1,3411,27.6108126623091,27.6408698982326,27.6015793937575,27.6015793937575,3472.59476106928,0.0,1.0
2024-06-13,28.155,28.16,28.1499,28.15,2476,27.6556038374107,27.6605151504701,27.6505942980901,27.6506925243513,2520.71082627017,0.0,1.0
2024-06-14,28.11,28.14,28.11,28.14,1624,27.6114020198762,27.6408698982326,27.6114020198762,27.6408698982326,1653.32567926606,0.0,1.0
2024-06-17,28.145,28.15,28.11,28.15,1061,27.6457812112919,27.6506925243513,27.6114020198762,27.6506925243513,1080.15920301803,0.0,1.0
2024-06-18,28.135,28.135,28.135,28.135,166,27.6359585851732,27.6359585851732,27.6359585851732,27.6359585851732,168.997575590003,0.0,1.0
2024-06-20,28.155,28.17,28.12,28.141,2296,27.6556038374107,27.6703377765889,27.621224645995,27.6418521608444,2337.46044310029,0.0,1.0
2024-06-21,28.1606,28.2,28.13,28.2,31800,27.6611045080372,27.6998056549452,27.6310472721138,27.6998056549452,32374.2343600127,0.0,1.0
2024-06-24,28.225,28.36,28.18,28.2,69016,27.7243622202421,27.8569676728456,27.6801604027077,27.6998056549452,70262.2691380703,0.0,1.0
2024-06-25,28.245,28.25,28.2001,28.2499,1730,27.7440074724797,27.7489187855391,27.6999038812064,27.7488205592779,1761.23979379943,0.0,1.0
2024-06-26,28.2598,28.28,28.2116,28.24,3248,27.7585449591355,27.7783866638954,27.711199901243,27.7390961594203,3306.65135853211,0.0,1.0
2024-06-27,28.2771,28.3,28.26,28.26,1303,27.775538102321,27.798031916133,27.7587414116579,27.7587414116579,1326.5291626131,0.0,1.0
2024-06-28,28.3054,28.4,28.01,28.01,6688,27.8033361342371,27.8962581773207,27.5131757586885,27.5131757586885,6808.76979244543,0.0,1.0
2024-07-01,28.32,28.35,28.28,28.35,5027,27.8176771683705,27.8471450467268,27.7783866638954,27.8471450467268,5117.77597886112,0.0,1.0
2024-07-02,28.42,28.43,28.4,28.4,202,27.9159034295583,27.925726055677,27.8962581773207,27.8962581773207,205.647652223979,0.0,1.0
2024-07-03,28.4744,28.53,28.4699,28.47,14966,27.9693385156444,28.0239523168648,27.9649183338909,27.9650165601521,15236.2513028915,0.0,1.0
2024-07-05,28.48,28.49,28.18,28.18,536,27.9748391862709,27.9846618123897,27.6801604027077,27.6801604027077,545.678918772541,0.0,1.0
2024-07-08,28.56,28.56,28.52,28.54,641,28.0534201952211,28.0534201952211,28.014129690746,28.0337749429836,652.574975621639,0.0,1.0
2024-07-09,28.59,28.6,28.54,28.55,8826,28.0828880735774,28.0927106996962,28.0337749429836,28.0435975691023,8985.37712142994,0.0,1.0
2024-07-10,28.7997,28.7997,28.59,28.5901,5024,28.2888685432881,28.2888685432881,28.0828880735774,28.0829862998386,5114.7218058083,0.0,1.0
2024-07-11,29.0849,29.085,28.96,28.96,2215,28.5690098401956,28.5691080664568,28.4463252399721,28.4463252399721,2254.99777067384,0.0,1.0
2024-07-12,29.2408,29.315,29.232,29.232,1595,28.7221445813873,28.7950284671886,28.7135006704028,28.7135006704028,1623.80200642202,0.0,1.0
2024-07-15,29.4536,29.61,29.36,29.36,31210,28.9311700651948,29.0847959376925,28.8392302847231,28.8392302847231,31773.5803262892,0.0,1.0
2024-07-16,29.92,29.92,29.7393,29.7393,402,29.3892973473745,29.3892973473745,29.2118024934082,29.2118024934082,409.259189079405,0.0,1.0
2024-07-17,29.8113,29.8113,29.8113,29.8113,79,29.2825254014634,29.2825254014634,29.2825254014634,29.2825254014634,80.4265570578931,0.0,1.0
2024-07-18,29.7658,29.8399,29.71,29.8017,1773,29.237832452623,29.3106181121631,29.1830221988802,29.2730956803894,1805.01627422335,0.0,1.0
2024-07-19,29.7,29.7,29.7,29.7,53,29.1731995727614,29.1731995727614,29.1731995727614,29.1731995727614,53.9570572666878,0.0,1.0
2024-07-22,29.755,29.755,29.69,29.7001,3397,29.2272240164147,29.2272240164147,29.1633769466427,29.1732977990226,3458.3419534894,0.0,1.0
2024-07-23,29.755,29.79,29.755,29.79,154,29.2272240164147,29.2616032078304,29.2272240164147,29.2616032078304,156.780883378678,0.0,1.0
2024-07-24,29.65,29.662,29.65,29.662,1528,29.1240864421676,29.1358735935101,29.1240864421676,29.1358735935101,1555.59214157545,0.0,1.0
2024-07-25,29.69,29.715,29.69,29.705,1130,29.1633769466427,29.1879335119396,29.1633769466427,29.1781108858208,1150.40518323315,0.0,1.0
2024-07-26,29.7857,29.7857,29.76,29.76,648,29.2573794785993,29.2573794785993,29.2321353294741,29.2321353294741,659.70137941158,0.0,1.0
2024-07-29,29.7891,29.835,29.75,29.835,1271,29.2607191714797,29.3058050253649,29.2223127033553,29.3058050253649,1293.95131671623,0.0,1.0
2024-07-30,29.7108,29.75,29.69,29.69,449,29.1838080089697,29.2223127033553,29.1633769466427,29.1633769466427,457.107900240431,0.0,1.0
2024-07-31,29.9133,29.94,29.86,29.8608,12784,29.3827161878749,29.408942599612,29.3303615906618,29.3311474007513,13014.8494357988,0.0,1.0
2024-08-01,29.62,29.71,29.59,29.69,7033,29.0946185638112,29.1830221988802,29.0651506854549,29.1633769466427,7159.99969352105,0.0,1.0
2024-08-02,29.374,29.374,29.29,29.34,5552,28.8529819612894,28.8529819612894,28.7704719018917,28.8195850324855,5652.25626310661,0.0,1.0
2024-08-05,29.2241,29.2241,29.16,29.22,1322,28.7057407957689,28.7057407957689,28.6427777623476,28.7017135190602,1345.87225861436,0.0,1.0
2024-08-06,29.2696,29.2696,29.2696,29.2696,15,28.7504337446094,28.7504337446094,28.7504337446094,28.7504337446094,15.2708652641569,0.0,1.0
2024-08-07,29.2063,29.2063,29.2063,29.2063,9,28.6882565212775,28.6882565212775,28.6882565212775,28.6882565212775,9.16251915849416,0.0,1.0
2024-08-08,29.3914,29.3914,29.335,29.335,273,28.870073330736,28.870073330736,28.8146737194262,28.8146737194262,277.929747807656,0.0,1.0
2024-08-09,29.405,29.405,29.36,29.37,2130,28.8834321022576,28.8834321022576,28.8392302847231,28.8490529108419,2168.46286751028,0.0,1.0
2024-08-12,29.4766,29.4766,29.4766,29.4766,32,28.953762105268,28.953762105268,28.953762105268,28.953762105268,32.5778458968681,0.0,1.0
2024-08-13,29.7125,29.7125,29.58,29.61,2696,29.1854778554099,29.1854778554099,29.0553280593361,29.0847959376925,2744.68351681114,0.0,1.0
2024-08-14,29.7773,29.82,29.7138,29.779,1595,29.2491284726596,29.2910710861867,29.1867547968053,29.2507983190998,1623.80200642202,0.0,1.0
2024-08-15,29.9885,29.9885,29.905,29.905,306,29.4565823362881,29.4565823362881,29.3745634081963,29.3745634081963,311.525651388801,0.0,1.0
2024-08-16,30.04,30.04,29.97,29.97,820,29.5071688607998,29.5071688607998,29.4384104779684,29.4384104779684,834.807301107244,0.0,1.0
2024-08-19,30.1859,30.1859,30.1,30.1,5056,29.6504809758727,29.6504809758727,29.5661046175124,29.5661046175124,5147.29965170516,0.0,1.0
2024-08-20,30.175,30.175,30.175,30.175,1,29.6397743134032,29.6397743134032,29.6397743134032,29.6397743134032,1.01805768427713,0.0,1.0
2024-08-21,30.185,30.185,30.15,30.15,2682,29.649596939522,29.649596939522,29.6152177481063,29.6152177481063,2730.43070923126,0.0,1.0
2024-08-22,30.165,30.165,30.165,30.165,122,29.6299516872845,29.6299516872845,29.6299516872845,29.6299516872845,124.203037481809,0.0,1.0
2024-08-23,30.2229,30.25,30.18,30.205,5735,29.6868246925122,29.7134440092941,29.6446856264626,29.6692421917596,5838.56081932932,0.0,1.0
2024-08-26,30.2284,30.2284,30.2284,30.2284,21,29.6922271368775,29.6922271368775,29.6922271368775,29.6922271368775,21.3792113698197,0.0,1.0
2024-08-27,30.2225,30.27,30.19,30.235,3729,29.6864317874674,29.7330892615316,29.6545082525814,29.6987100701159,3796.33710466941,0.0,1.0
2024-08-28,30.205,30.24,30.205,30.22,481,29.6692421917596,29.7036213831753,29.6692421917596,29.6839761309377,489.685746137298,0.0,1.0
2024-08-29,30.2116,30.22,30.2116,30.22,130,29.675725124998,29.6839761309377,29.675725124998,29.6839761309377,132.347498956026,0.0,1.0
2024-08-30,30.246,30.246,30.246,30.246,70,29.7095149588465,29.7095149588465,29.7095149588465,29.7095149588465,71.264037899399,0.0,1.0
2024-09-03,30.24,30.24,30.24,30.24,142,29.7036213831753,29.7036213831753,29.7036213831753,29.7036213831753,144.564191167352,0.0,1.0
2024-09-04,30.195,30.22,30.13,30.17,11316,29.6594195656408,29.6839761309377,29.5955724958688,29.6348630003439,11520.34075528,0.0,1.0
2024-09-05,30.1766,30.1766,30.1766,30.1766,1,29.6413459335823,29.6413459335823,29.6413459335823,29.6413459335823,1.01805768427713,0.0,1.0
2024-09-06,30.135,30.135,30.1015,30.135,424,29.6004838089281,29.6004838089281,29.5675780114303,29.6004838089281,431.656458133503,0.0,1.0
2024-09-09,30.185,30.22,30.1501,30.1501,7191,29.649596939522,29.6839761309377,29.6153159743675,29.6153159743675,7320.85280763683,0.0,1.0
2024-09-10,30.185,30.185,30.185,30.185,1,29.649596939522,29.649596939522,29.649596939522,29.649596939522,1.01805768427713,0.0,1.0
2024-09-11,30.205,30.205,30.125,30.125,3935,29.6692421917596,29.6692421917596,29.5906611828094,29.5906611828094,4006.05698763049,0.0,1.0
2024-09-12,30.3349,30.3349,30.27,30.27,354,29.7968381050425,29.7968381050425,29.7330892615316,29.7330892615316,360.392420234103,0.0,1.0
2024-09-13,30.4419,30.4419,30.39,30.41,2275,29.9019402045133,29.9019402045133,29.8509607749569,29.8706060271945,2316.08123173047,0.0,1.0
2024-09-16,30.4103,30.4103,30.33,30.36,3062,29.870900705978,29.870900705978,29.7920250182443,29.8214928966006,3117.29262925657,0.0,1.0
2024-09-17,30.3955,30.3955,30.34,30.3501,4575,29.8563632193222,29.8563632193222,29.801847644363,29.811768496743,4657.61390556786,0.0,1.0
2024-09-18,30.395,30.395,30.395,30.395,185,29.8558720880163,29.8558720880163,29.8558720880163,29.8558720880163,188.340671591269,0.0,1.0
2024-09-19,30.455,30.455,30.4206,30.44,11672,29.9148078447289,29.9148078447289,29.8810180108804,29.9000739055508,11882.7692908826,0.0,1.0
2024-09-20,30.445,30.445,30.445,30.445,11672,29.9049852186102,29.9049852186102,29.9049852186102,29.9049852186102,11882.7692908826,0.0,1.0
2024-09-23,30.467,30.467,30.42,30.43,1864,29.9265949960715,29.9265949960715,29.8804286533132,29.890251279432,1897.65952349256,0.0,1.0
2024-09-24,30.47,30.47,30.43,30.44,2200,29.9295417839071,29.9295417839071,29.890251279432,29.9000739055508,2239.72690540968,0.0,1.0
2024-09-25,30.49,30.49,30.455,30.475,4275,29.9491870361447,29.9491870361447,29.9148078447289,29.9344530969665,4352.19660028471,0.0,1.0
2024-09-26,30.465,30.465,30.42,30.42,947,29.9246304708477,29.9246304708477,29.8804286533132,29.8804286533132,964.10062701044,0.0,1.0
2024-09-27,30.475,30.485,30.45,30.45,1540,29.9344530969665,29.9442757230853,29.9098965316696,29.9098965316696,1567.80883378678,0.0,1.0
2024-09-30,30.505,30.505,30.505,30.505,1540,29.9639209753228,29.9639209753228,29.9639209753228,29.9639209753228,1567.80883378678,0.0,1.0
2024-10-01,30.495,30.495,30.4555,30.4555,1316,29.954098349204,29.954098349204,29.9152989760349,29.9152989760349,1339.7639125087,0.0,1.0
2024-10-02,30.5012,30.51,30.47,30.51,1720,29.9601883773977,29.9688322883822,29.9295417839071,29.9688322883822,1751.05921695666,0.0,1.0
2024-10-03,30.515,30.515,30.515,30.515,1,29.9737436014416,29.9737436014416,29.9737436014416,29.9737436014416,1.01805768427713,0.0,1.0
2024-10-04,30.6047,30.64,30.551,30.5905,6969,30.061852557727,30.0965264279263,30.0091050554692,30.0479044286383,7094.8440017273,0.0,1.0
2024-10-07,30.5272,30.5272,30.5,30.5121,1322,29.9857272053065,29.9857272053065,29.9590096622634,29.9708950398671,1345.87225861436,0.0,1.0
2024-10-08,30.5809,30.5809,30.521,30.53,930,30.0384747075643,30.0384747075643,29.9796371771129,29.9884775406198,946.793646377729,0.0,1.0
2024-10-09,30.625,30.625,30.59,30.59,318,30.0817924887481,30.0817924887481,30.0474132973324,30.0474132973324,323.742343600127,0.0,1.0
2024-10-10,30.6332,30.6778,30.6,30.6778,884,30.0898470421655,30.1336559546553,30.0572359234512,30.1336559546553,899.962992900981,0.0,1.0
2024-10-11,30.665,30.6998,30.63,30.65,19821,30.1210829932232,30.1552657321166,30.0867038018075,30.1063490540451,20178.921360057,0.0,1.0
2024-10-14,30.695,30.7199,30.66,30.7199,15601,30.1505508715795,30.1750092106153,30.1161716801638,30.1750092106153,15882.7179324075,0.0,1.0
2024-10-15,30.6454,30.65,30.6454,30.65,102,30.1018306460304,30.1063490540451,30.1018306460304,30.1063490540451,103.841883796267,0.0,1.0
2024-10-16,30.655,30.69,30.62,30.62,1864,30.1112603671044,30.1456395585202,30.0768811756887,30.0768811756887,1897.65952349257,0.0,1.0
2024-10-17,30.675,30.675,30.64,30.64,232,30.130905619342,30.130905619342,30.0965264279263,30.0965264279263,236.189382752294,0.0,1.0
2024-10-18,30.6958,30.6958,30.6523,30.66,3655,30.151336681669,30.151336681669,30.1086082580524,30.1161716801638,3721.00083603291,0.0,1.0
2024-10-21,30.705,30.71,30.7002,30.7002,1500,30.1603734976983,30.1652848107577,30.1556586371613,30.1556586371613,1527.08652641569,0.0,1.0
2024-10-22,30.7116,30.73,30.67,30.68,2556,30.1668564309367,30.1849300629953,30.1259943062826,30.1358169324014,2602.15544101234,0.0,1.0
2024-10-23,30.6546,30.655,30.635,30.65,5011,30.1108674620597,30.1112603671044,30.0916151148669,30.1063490540451,5101.48705591268,0.0,1.0
2024-10-24,30.675,30.675,30.62,30.63,5543,30.130905619342,30.130905619342,30.0768811756887,30.0867038018075,5643.09374394812,0.0,1.0
2024-10-25,30.691,30.691,30.691,30.691,34,30.146621821132,30.146621821132,30.146621821132,30.146621821132,34.6139612654224,0.0,1.0
2024-10-28,30.695,30.7299,30.67,30.67,1351,30.1505508715795,30.1848318367341,30.1259943062826,30.1259943062826,1375.3959314584,0.0,1.0
2024-10-29,30.7233,30.77,30.695,30.7,5490,30.1783489034957,30.2242205674704,30.1505508715795,30.1554621846389,5589.13668668143,0.0,1.0
2024-10-30,30.6916,30.7156,30.6916,30.7156,332,30.1472111786992,30.1707854813842,30.1472111786992,30.1707854813842,337.995151180006,0.0,1.0
2024-10-31,30.4984,30.58,30.49,30.49,282,29.9574380420844,30.0375906712136,29.9491870361447,29.9491870361447,287.09226696615,0.0,1.0
2024-11-01,30.5847,30.63,30.5847,30.62,6197,30.0422073054895,30.0867038018075,30.0422073054895,30.0768811756887,6308.90346946535,0.0,1.0
2024-11-04,30.6,30.66,30.55,30.57,11555,30.0572359234512,30.1161716801638,30.0081227928573,30.0277680450949,11763.6565418222,0.0,1.0
2024-11-05,30.7513,30.7513,30.6776,30.6776,1547,30.2058522566282,30.2058522566282,30.1334595021329,30.1334595021329,1574.93523757672,0.0,1.0
2024-11-06,31.4026,31.42,31.24,31.3,25768,30.8455998957441,30.8626912651907,30.6858839950528,30.7448197517654,26233.310408453,0.0,1.0
2024-11-07,31.5731,31.63,31.5571,31.5571,947,31.0130756710692,31.068966413685,30.9973594692791,30.9973594692791,964.100627010439,0.0,1.0
2024-11-08,31.6552,31.72,31.58,31.5912,2866,31.0937194315043,31.157370048754,31.0198532830911,31.0308546243441,2917.75332313825,0.0,1.0
2024-11-11,31.7739,31.8,31.74,31.78,4427,31.2103140035342,31.2359510577042,31.1770153009915,31.2163058054666,4506.94136829484,0.0,1.0
2024-11-12,31.6397,31.71,31.59,31.65,936,31.0784943610202,31.1475474226352,31.0296759092099,31.0886116659225,952.901992483392,0.0,1.0
2024-11-13,31.6398,31.7,31.6,31.68,2230,31.0785925872814,31.1377247965164,31.0394985353287,31.1180795442789,2270.26863593799,0.0,1.0
2024-11-14,31.585,31.585,31.585,31.585,208,31.0247645961505,31.0247645961505,31.0247645961505,31.0247645961505,211.755998329643,0.0,1.0
2024-11-15,31.435,31.57,31.43,31.56,2142,30.8774252043689,31.0100306569723,30.8725138913095,31.0002080308536,2180.67955972161,0.0,1.0
2024-11-18,31.4869,31.55,31.447,31.447,1910,30.9284046339253,30.9903854047348,30.8892123557114,30.8892123557114,1944.49017696932,0.0,1.0
2024-11-19,31.535,31.535,31.47,31.47,380,30.9756514655566,30.9756514655566,30.9118043957846,30.9118043957846,386.861920025309,0.0,1.0
2024-11-20,31.5353,31.56,31.5,31.52,3220,30.9759461443402,31.0002080308536,30.9412722741409,30.9609175263785,3278.14574337235,0.0,1.0
2024-11-21,31.59,31.675,31.57,31.65,3210,31.0296759092099,31.1131682312195,31.0100306569723,31.0886116659225,3267.96516652958,0.0,1.0
2024-11-22,31.7691,31.8,31.6412,31.6412,1566,31.2055991429972,31.2359510577042,31.079967754938,31.079967754938,1594.27833357798,0.0,1.0
2024-11-25,31.9,32.22,31.85,32.22,1276,31.3341773188919,31.6485013546927,31.285064188298,31.6485013546927,1299.04160513762,0.0,1.0
2024-11-26,31.9333,31.9333,31.89,31.89,2167,31.3668866638674,31.3668866638674,31.3243546927731,31.3243546927731,2206.13100182854,0.0,1.0
2024-11-27,31.844,33.04,31.8436,32.0,22531,31.2791706126268,32.4539566964323,31.278777707582,31.4324035800797,22937.8576844479,0.0,1.0
2024-11-29,31.92,32.14,31.83,32.14,2374,31.3538225711295,31.5699203457425,31.2654189360605,31.5699203457425,2416.8689424739,0.0,1.0
2024-12-02,32.005,32.005,31.9,31.9141,8223,31.4373148931391,31.4373148931391,31.3341773188919,31.3480272217194,8371.48833781081,0.0,1.0
2024-12-03,32.035,32.06,31.9407,32.0292,1352,31.4667827714954,31.4913393367923,31.3741554071953,31.4610856483465,1376.41398914268,0.0,1.0
2024-12-04,32.075,32.1,32.02,32.09,4346,31.5060732759705,31.5306298412674,31.4520488323172,31.5208072151486,4424.47869586839,0.0,1.0
2024-12-05,32.075,32.0904,32.0215,32.08,3865,31.5060732759705,31.5212001201934,31.453522226235,31.5109845890299,3934.7929497311,0.0,1.0
2024-12-06,32.165,32.165,32.165,32.165,203,31.5944769110395,31.5944769110395,31.5944769110395,31.5944769110395,206.665709908257,0.0,1.0
2024-12-09,32.105,32.2038,31.96,32.12,16039,31.5355411543268,31.6325887003803,31.3931130756046,31.550275093505,16328.6271981209,0.0,1.0
2024-12-10,32.12,32.18,32.1,32.17,4724,31.550275093505,31.6092108502176,31.5306298412674,31.5993882240988,4809.30450052514,0.0,1.0
2024-12-11,32.23,32.25,32.2286,32.24,479,31.6583239808115,31.677969233049,31.6569488131549,31.6681466069303,487.649630768744,0.0,1.0
2024-12-12,32.2001,32.23,32.1681,32.19,5258,31.6289543287164,31.6583239808115,31.5975219251363,31.6190334763364,5352.94730392913,0.0,1.0
2024-12-13,32.36,32.4,32.21,32.37,8306,31.7860181203556,31.8253086248307,31.6386787285739,31.7958407464743,8455.98712560581,0.0,1.0
2024-12-16,32.5072,32.5072,32.469,32.469,3175,31.9306071768239,31.9306071768239,31.8930847450502,31.8930847450502,3232.33314757988,0.0,1.0
2024-12-17,32.4711,32.51,32.423,32.49,7234,31.8951474965352,31.9333575121372,31.8479006649038,31.9137122598996,7364.62928806073,0.0,1.0
2024-12-18,32.2381,32.45,32.2381,32.41,6558,31.6662803079677,31.8744217554245,31.6662803079677,31.8351312509494,6676.4222934894,0.0,1.0
2024-12-19,32.1822,32.3,32.18,32.23,32818,31.6113718279637,31.7270823636429,31.6092108502176,31.6583239808115,33410.6170826068,0.0,1.0
2024-12-20,32.1877,32.47,32.16,32.16,21339,31.6167742723291,31.8940670076621,31.5895655979801,31.5895655979801,21724.3329247896,0.0,1.0
2024-12-23,32.49,32.49,32.2699,32.27,35534,31.9137122598996,31.9137122598996,31.6975162590254,31.6976144852866,36175.6617531035,0.0,1.0
2024-12-24,32.5994,32.5994,32.4739,32.485,5724,32.021171789639,32.021171789639,31.8978978318484,31.9088009468402,5827.36218480228,0.0,1.0
2024-12-26,32.6959,32.73,32.535,32.535,10803,32.1159601316852,32.1494552867502,31.9579140774341,31.9579140774341,10998.0771632458,0.0,1.0
2024-12-27,32.3987,32.4,32.27,32.33,10733,31.8240316834352,31.8253086248307,31.6976144852866,31.7565502419992,10926.8131253464,0.0,1.0
2024-12-30,31.61,31.69,31.49,31.53,55817,31.61,31.69,31.49,31.53,55817,0.5708034,1.0
2024-12-31,31.5349,31.7399,31.5349,31.7,11528,31.5349,31.7399,31.5349,31.7,11528,0.0,1.0
2025-01-02,31.4875,31.75,31.42,31.6596,11628,31.4875,31.75,31.42,31.6596,11628,0.0,1.0
2025-01-03,31.7906,31.7906,31.575,31.575,6088,31.7906,31.7906,31.575,31.575,6088,0.0,1.0
2025-01-06,31.9451,32.112,31.9396,32.0537,8273,31.9451,32.112,31.9396,32.0537,8273,0.0,1.0
2025-01-07,31.73,32.0294,31.73,32.0,1350,31.73,32.0294,31.73,32.0,1350,0.0,1.0
2025-01-08,31.71,31.73,31.57,31.62,22288,31.71,31.73,31.57,31.62,22288,0.0,1.0
2025-01-10,31.4,31.71,31.26,31.71,4271,31.4,31.71,31.26,31.71,4271,0.0,1.0
2025-01-13,31.3518,31.3518,31.174,31.2318,33623,31.3518,31.3518,31.174,31.2318,33623,0.0,1.0
2025-01-14,31.4477,31.54,31.33,31.525,24236,31.4477,31.54,31.33,31.525,24236,0.0,1.0
2025-01-15,31.875,31.93,31.7113,31.85,14239,31.875,31.93,31.7113,31.85,14239,0.0,1.0
2025-01-16,31.79,31.9305,31.63,31.63,2463,31.79,31.9305,31.63,31.63,2463,0.0,1.0
2025-01-17,32.0622,32.11,31.8728,32.06,9853,32.0622,32.11,31.8728,32.06,9853,0.0,1.0
2025-01-21,32.29,32.48,32.12,32.48,14326,32.29,32.48,32.12,32.48,14326,0.0,1.0
2025-01-22,32.3265,32.4,32.3265,32.4,885,32.3265,32.4,32.3265,32.4,885,0.0,1.0
2025-01-23,32.39,32.39,32.3,32.3,1890,32.39,32.39,32.3,32.3,1890,0.0,1.0
2025-01-24,32.31,32.4,32.25,32.35,9278,32.31,32.4,32.25,32.35,9278,0.0,1.0
2025-01-27,32.24,32.24,32.16,32.16,2783,32.24,32.24,32.16,32.16,2783,0.0,1.0
2025-01-28,32.27,32.3,32.23,32.23,4148,32.27,32.3,32.23,32.23,4148,0.0,1.0
2025-01-29,32.2822,32.2842,32.2699,32.28,6404,32.2822,32.2842,32.2699,32.28,6404,0.0,1.0
2025-01-30,32.3263,32.36,32.28,32.32,32565,32.3263,32.36,32.28,32.32,32565,0.0,1.0
2025-01-31,32.305,32.3814,32.305,32.3672,76729,32.305,32.3814,32.305,32.3672,76729,0.0,1.0
2025-02-03,32.265,32.265,32.19,32.19,1951,32.265,32.265,32.19,32.19,1951,0.0,1.0
2025-02-04,32.295,32.33,32.24,32.24,1351,32.295,32.33,32.24,32.24,1351,0.0,1.0
2025-02-05,32.34,32.57,32.34,32.57,348,32.34,32.57,32.34,32.57,348,0.0,1.0
2025-02-06,32.32,32.35,32.28,32.28,3859,32.32,32.35,32.28,32.28,3859,0.0,1.0
2025-02-07,32.265,32.28,32.265,32.27,598,32.265,32.28,32.265,32.27,598,0.0,1.0
2025-02-10,32.305,32.34,32.27,32.27,2013,32.305,32.34,32.27,32.27,2013,0.0,1.0
2025-02-11,32.3127,32.3466,32.2901,32.312,22860,32.3127,32.3466,32.2901,32.312,22860,0.0,1.0
2025-02-12,32.31,32.31,32.28,32.3,6673,32.31,32.31,32.28,32.3,6673,0.0,1.0
2025-02-13,32.369,32.39,32.31,32.345,3716,32.369,32.39,32.31,32.345,3716,0.0,1.0
2025-02-14,32.385,32.385,32.3647,32.38,5424,32.385,32.385,32.3647,32.38,5424,0.0,1.0
2025-02-18,32.34,32.385,32.34,32.385,254,32.34,32.385,32.34,32.385,254,0.0,1.0
2025-02-19,32.3904,32.3904,32.35,32.35,1305,32.3904,32.3904,32.35,32.35,1305,0.0,1.0
2025-02-20,32.36,32.4639,32.34,32.35,6288,32.36,32.4639,32.34,32.35,6288,0.0,1.0
2025-02-21,32.345,32.355,32.345,32.355,5905,32.345,32.355,32.345,32.355,5905,0.0,1.0
2025-02-24,32.2992,32.3794,32.2585,32.3794,4539,32.2992,32.3794,32.2585,32.3794,4539,0.0,1.0
2025-02-25,32.2567,32.57,32.21,32.57,4656,32.2567,32.57,32.21,32.57,4656,0.0,1.0
2025-02-26,32.267,32.4086,32.22,32.29,5268,32.267,32.4086,32.22,32.29,5268,0.0,1.0
2025-02-27,31.9031,32.375,31.9031,32.375,1206,31.9031,32.375,31.9031,32.375,1206,0.0,1.0
2025-02-28,32.1442,32.1442,31.86,31.895,6869,32.1442,32.1442,31.86,31.895,6869,0.0,1.0
2025-03-03,31.7581,32.21,31.7581,32.21,1659,31.7581,32.21,31.7581,32.21,1659,0.0,1.0
2025-03-04,31.64,31.9,31.43,31.55,9443,31.64,31.9,31.43,31.55,9443,0.0,1.0
2025-03-05,31.8608,31.89,31.7,31.71,11519,31.8608,31.89,31.7,31.71,11519,0.0,1.0
2025-03-06,31.4097,31.675,31.3627,31.675,4823,31.4097,31.675,31.3627,31.675,4823,0.0,1.0
2025-03-07,31.5515,31.5592,31.2707,31.48,46775,31.5515,31.5592,31.2707,31.48,46775,0.0,1.0
2025-03-10,30.771,31.276,30.66,31.135,1518,30.771,31.276,30.66,31.135,1518,0.0,1.0
2025-03-11,30.805,31.015,30.61,30.804,3789,30.805,31.015,30.61,30.804,3789,0.0,1.0
2025-03-12,31.033,31.19,30.94,31.12,14904,31.033,31.19,30.94,31.12,14904,0.0,1.0
2025-03-13,30.6718,30.86,30.61,30.83,2600,30.6718,30.86,30.61,30.83,2600,0.0,1.0
2025-03-14,31.202,31.22,30.97,30.97,7780,31.202,31.22,30.97,30.97,7780,0.0,1.0
2025-03-17,31.32,31.39,31.1,31.23,17069,31.32,31.39,31.1,31.23,17069,0.0,1.0
2025-03-18,30.91,31.0,30.91,30.94,12515,30.91,31.0,30.91,30.94,12515,0.0,1.0
2025-03-19,31.2505,31.415,31.02,31.02,1574,31.2505,31.415,31.02,31.02,1574,0.0,1.0
2025-03-20,31.17,31.374,31.17,31.374,1081,31.17,31.374,31.17,31.374,1081,0.0,1.0
2025-03-21,31.3,31.3,31.04,31.27,824,31.3,31.3,31.04,31.27,824,0.0,1.0
2025-03-24,31.5938,31.6,31.52,31.52,4480,31.5938,31.6,31.52,31.52,4480,0.0,1.0
2025-03-25,31.6588,31.6588,31.6,31.61,2073,31.6588,31.6588,31.6,31.61,2073,0.0,1.0
2025-03-26,31.38,31.62,31.38,31.62,3141,31.38,31.62,31.38,31.62,3141,0.0,1.0
2025-03-27,31.3306,31.49,31.3,31.39,20043,31.3306,31.49,31.3,31.39,20043,0.0,1.0
2025-03-28,31.1131,31.2696,31.09,31.2696,1488,31.1131,31.2696,31.09,31.2696,1488,0.0,1.0
2025-03-31,31.1111,31.1111,30.93,30.93,2901,31.1111,31.1111,30.93,30.93,2901,0.0,1.0
2025-04-01,31.178,31.2,31.07,31.07,3572,31.178,31.2,31.07,31.07,3572,0.0,1.0
2025-04-02,31.2656,31.27,31.16,31.18,13724,31.2656,31.27,31.16,31.18,13724,0.0,1.0
2025-04-03,30.4404,30.6799,30.4404,30.61,10428,30.4404,30.6799,30.4404,30.61,10428,0.0,1.0
2025-04-04,29.6326,29.9999,29.61,29.9999,19950,29.6326,29.9999,29.61,29.9999,19950,0.0,1.0
2025-04-07,29.6707,30.48,29.12,29.12,6206,29.6707,30.48,29.12,29.12,6206,0.0,1.0
2025-04-08,29.4358,30.2782,29.41,30.12,8210,29.4358,30.2782,29.41,30.12,8210,0.0,1.0
2025-04-09,31.5334,31.81,29.5474,29.5474,4974,31.5334,31.81,29.5474,29.5474,4974,0.0,1.0
2025-04-10,30.6557,31.05,30.47,31.05,8434,30.6557,31.05,30.47,31.05,8434,0.0,1.0
2025-04-11,30.9499,30.965,30.5,30.6399,3507,30.9499,30.965,30.5,30.6399,3507,0.0,1.0
2025-04-14,31.1013,31.39,31.1013,31.39,1459,31.1013,31.39,31.1013,31.39,1459,0.0,1.0
2025-04-15,31.1352,31.3055,31.091,31.2099,4302,31.1352,31.3055,31.091,31.2099,4302,0.0,1.0
2025-04-16,30.65,30.94,30.45,30.79,1162,30.65,30.94,30.45,30.79,1162,0.0,1.0
2025-04-17,30.6595,30.79,30.54,30.54,6500,30.6595,30.79,30.54,30.54,6500,0.0,1.0
2025-04-21,30.37,30.51,30.18,30.18,2005,30.37,30.51,30.18,30.18,2005,0.0,1.0
2025-04-22,30.67,30.7,30.5899,30.59,1144,30.67,30.7,30.5899,30.59,1144,0.0,1.0
2025-04-23,30.9583,31.08,30.9583,31.08,1483,30.9583,31.08,30.9583,31.08,1483,0.0,1.0
2025-04-24,31.25,31.25,31.1099,31.11,2904,31.25,31.25,31.1099,31.11,2904,0.0,1.0
2025-04-25,31.4011,31.4011,31.275,31.275,5976,31.4011,31.4011,31.275,31.275,5976,0.0,1.0
2025-04-28,31.45,31.46,31.32,31.32,3521,31.45,31.46,31.32,31.32,3521,0.0,1.0
2025-04-29,31.4805,31.49,31.42,31.4295,3412,31.4805,31.49,31.42,31.4295,3412,0.0,1.0
2025-04-30,31.4541,31.47,31.3,31.3,2259,31.4541,31.47,31.3,31.3,2259,0.0,1.0
2025-05-01,31.57,31.63,31.56,31.62,6791,31.57,31.63,31.56,31.62,6791,0.0,1.0
2025-05-02,31.66,31.715,31.63,31.63,508,31.66,31.715,31.63,31.63,508,0.0,1.0
2025-05-05,31.64,31.67,31.62,31.62,5758,31.64,31.67,31.62,31.62,5758,0.0,1.0
2025-05-06,31.5242,31.5242,31.5242,31.5242,6,31.5242,31.5242,31.5242,31.5242,6,0.0,1.0
2025-05-07,31.57,31.57,31.46,31.56,9778,31.57,31.57,31.46,31.56,9778,0.0,1.0
2025-05-08,31.61,31.7,31.595,31.65,18264,31.61,31.7,31.595,31.65,18264,0.0,1.0
2025-05-09,31.68,31.71,31.62,31.71,11724,31.68,31.71,31.62,31.71,11724,0.0,1.0
2025-05-12,31.92,31.9298,31.85,31.9298,3682,31.92,31.9298,31.85,31.9298,3682,0.0,1.0
2025-05-13,32.07,32.12,32.0399,32.04,2562,32.07,32.12,32.0399,32.04,2562,0.0,1.0
2025-05-14,32.1726,32.1726,32.14,32.14,5829,32.1726,32.1726,32.14,32.14,5829,0.0,1.0
2025-05-15,32.18,32.18,32.11,32.15,1912,32.18,32.18,32.11,32.15,1912,0.0,1.0
2025-05-16,32.21,32.21,32.17,32.171,1036,32.21,32.21,32.17,32.171,1036,0.0,1.0
2025-05-19,32.2,32.2,32.09,32.09,4139,32.2,32.2,32.09,32.09,4139,0.0,1.0
2025-05-20,32.14,32.16,32.14,32.16,6402,32.14,32.16,32.14,32.16,6402,0.0,1.0
2025-05-21,32.07,32.19,32.07,32.15,19761,32.07,32.19,32.07,32.15,19761,0.0,1.0
2025-05-22,32.1,32.15,32.1,32.11,41763,32.1,32.15,32.1,32.11,41763,0.0,1.0
2025-05-23,32.06,32.12,32.055,32.056,4964,32.06,32.12,32.055,32.056,4964,0.0,1.0
2025-05-27,32.2,32.22,32.18,32.18,8206,32.2,32.22,32.18,32.18,8206,0.0,1.0
2025-05-28,32.15,32.279,32.15,32.26,5435,32.15,32.279,32.15,32.26,5435,0.0,1.0
2025-05-29,32.14,32.339,32.14,32.339,77642,32.14,32.339,32.14,32.339,77642,0.0,1.0
2025-05-30,32.19,32.2492,32.06,32.2,583,32.19,32.2492,32.06,32.2,583,0.0,1.0
2025-06-02,32.295,32.32,32.2259,32.231,1839,32.295,32.32,32.2259,32.231,1839,0.0,1.0
2025-06-03,32.3647,32.39,32.33,32.37,3714,32.3647,32.39,32.33,32.37,3714,0.0,1.0
2025-06-04,32.365,32.39,32.365,32.38,809,32.365,32.39,32.365,32.38,809,0.0,1.0
2025-06-05,32.1942,32.42,32.1311,32.36,4989,32.1942,32.42,32.1311,32.36,4989,0.0,1.0
2025-06-06,32.3094,32.36,32.305,32.305,1519,32.3094,32.36,32.305,32.305,1519,0.0,1.0
2025-06-09,32.355,32.39,32.28,32.33,2696,32.355,32.39,32.28,32.33,2696,0.0,1.0
2025-06-10,32.425,32.425,32.3423,32.4,3194,32.425,32.425,32.3423,32.4,3194,0.0,1.0
2025-06-11,32.44,32.5,32.44,32.5,407,32.44,32.5,32.44,32.5,407,0.0,1.0
2025-06-12,32.49,32.49,32.465,32.465,490,32.49,32.49,32.465,32.465,490,0.0,1.0
2025-06-13,32.385,32.385,32.385,32.385,47,32.385,32.385,32.385,32.385,47,0.0,1.0
2025-06-16,32.485,32.485,32.485,32.485,220,32.485,32.485,32.485,32.485,220,0.0,1.0
2025-06-17,32.425,32.4401,32.425,32.44,957,32.425,32.4401,32.425,32.44,957,0.0,1.0
2025-06-18,32.435,32.459,32.43,32.459,1404,32.435,32.459,32.43,32.459,1404,0.0,1.0
2025-06-20,32.32,32.62,32.32,32.41,1038,32.32,32.62,32.32,32.41,1038,0.0,1.0
2025-06-23,32.5621,32.5621,32.54,32.54,243,32.5621,32.5621,32.54,32.54,243,0.0,1.0
2025-06-24,32.7319,32.75,32.63,32.63,14532,32.7319,32.75,32.63,32.63,14532,0.0,1.0
2025-06-25,32.705,32.83,32.7,32.8009,6918,32.705,32.83,32.7,32.8009,6918,0.0,1.0
2025-06-26,32.865,32.865,32.8,32.81,1205,32.865,32.865,32.8,32.81,1205,0.0,1.0
2025-06-27,32.8697,32.94,32.8697,32.94,1624,32.8697,32.94,32.8697,32.94,1624,0.0,1.0
2025-06-30,32.9606,32.9606,32.92,32.92,4657,32.9606,32.9606,32.92,32.92,4657,0.0,1.0
2025-07-01,32.755,32.82,32.73,32.82,862,32.755,32.82,32.73,32.82,862,0.0,1.0
2025-07-02,32.9088,32.9088,32.76,32.76,7484,32.9088,32.9088,32.76,32.76,7484,0.0,1.0
2025-07-03,32.9993,32.9993,32.94,32.96,1226,32.9993,32.9993,32.94,32.96,1226,0.0,1.0
2025-07-07,32.91,32.91,32.86,32.881,425,32.91,32.91,32.86,32.881,425,0.0,1.0
2025-07-08,32.9154,32.96,32.87,32.92,10775,32.9154,32.96,32.87,32.92,10775,0.0,1.0
2025-07-09,32.9861,33.03,32.9694,32.98,13874,32.9861,33.03,32.9694,32.98,13874,0.0,1.0
2025-07-10,33.015,33.04,32.9401,33.04,3162,33.015,33.04,32.9401,33.04,3162,0.0,1.0
2025-07-11,33.035,33.035,32.9819,33.0158,542,33.035,33.035,32.9819,33.0158,542,0.0,1.0
2025-07-14,33.0754,33.11,33.0,33.0,13919,33.0754,33.11,33.0,33.0,13919,0.0,1.0
2025-07-15,33.0952,33.1599,33.095,33.1599,3474,33.0952,33.1599,33.095,33.1599,3474,0.0,1.0
2025-07-16,33.095,33.095,33.06,33.06,211,33.095,33.095,33.06,33.06,211,0.0,1.0
2025-07-17,33.206,33.23,33.14,33.14,1688,33.206,33.23,33.14,33.14,1688,0.0,1.0
2025-07-18,33.16,33.22,33.15,33.185,1095,33.16,33.22,33.15,33.185,1095,0.0,1.0
2025-07-21,33.2434,33.28,33.22,33.22,1722,33.2434,33.28,33.22,33.22,1722,0.0,1.0
2025-07-22,33.1509,33.2297,33.145,33.21,35275,33.1509,33.2297,33.145,33.21,35275,0.0,1.0
2025-07-23,33.2,33.2002,33.135,33.18,13012,33.2,33.2002,33.135,33.18,13012,0.0,1.0
2025-07-24,33.1586,33.19,33.15,33.15,4287,33.1586,33.19,33.15,33.15,4287,0.0,1.0
2025-07-25,33.2,33.2595,33.18,33.1902,4121,33.2,33.2595,33.18,33.1902,4121,0.0,1.0
2025-07-28,33.245,33.2635,33.22,33.2212,1681,33.245,33.2635,33.22,33.2212,1681,0.0,1.0
2025-07-29,33.225,33.2953,33.22,33.2953,1557,33.225,33.2953,33.22,33.2953,1557,0.0,1.0
2025-07-30,33.2103,33.25,33.2103,33.25,616,33.2103,33.25,33.2103,33.25,616,0.0,1.0
2025-07-31,33.1814,33.34,33.1814,33.34,473,33.1814,33.34,33.1814,33.34,473,0.0,1.0
2025-08-01,33.0475,33.1402,33.0475,33.1402,9850,33.0475,33.1402,33.0475,33.1402,9850,0.0,1.0
2025-08-04,33.181,33.181,33.15,33.15,1228,33.181,33.181,33.15,33.15,1228,0.0,1.0
2025-08-05,33.1814,33.31,33.15,33.27,1963,33.1814,33.31,33.15,33.27,1963,0.0,1.0
2025-08-06,33.465,33.47,33.2685,33.2685,1581,33.465,33.47,33.2685,33.2685,1581,0.0,1.0
2025-08-07,33.5534,33.58,33.5534,33.58,1199,33.5534,33.58,33.5534,33.58,1199,0.0,1.0
2025-08-08,33.7705,33.7798,33.63,33.63,1526,33.7705,33.7798,33.63,33.63,1526,0.0,1.0
2025-08-11,33.7452,33.83,33.7452,33.779,277,33.7452,33.83,33.7452,33.779,277,0.0,1.0
2025-08-12,33.9593,33.98,33.85,33.8899,20174,33.9593,33.98,33.85,33.8899,20174,0.0,1.0
2025-08-13,33.94,34.04,33.94,34.03,9828,33.94,34.04,33.94,34.03,9828,0.0,1.0
2025-08-14,33.9554,34.0,33.9456,33.97,4139,33.9554,34.0,33.9456,33.97,4139,0.0,1.0
2025-08-15,33.8988,33.8988,33.8988,33.8988,360,33.8988,33.8988,33.8988,33.8988,360,0.0,1.0
2025-08-18,33.885,33.91,33.885,33.91,301,33.885,33.91,33.885,33.91,301,0.0,1.0
2025-08-19,33.745,33.8,33.74,33.8,1805,33.745,33.8,33.74,33.8,1805,0.0,1.0
2025-08-20,33.7004,33.7004,33.62,33.62,813,33.7004,33.7004,33.62,33.62,813,0.0,1.0
2025-08-21,33.6633,33.69,33.6633,33.69,368,33.6633,33.69,33.6633,33.69,368,0.0,1.0
2025-08-22,33.7963,33.83,33.6773,33.6773,733,33.7963,33.83,33.6773,33.6773,733,0.0,1.0
2025-08-25,33.815,33.815,33.815,33.815,149,33.815,33.815,33.815,33.815,149,0.0,1.0
2025-08-26,33.8654,33.8654,33.77,33.83,1890,33.8654,33.8654,33.77,33.83,1890,0.0,1.0
2025-08-27,33.87,33.909,33.86,33.89,2060,33.87,33.909,33.86,33.89,2060,0.0,1.0
2025-08-28,33.9398,33.97,33.9001,33.94,3187,33.9398,33.97,33.9001,33.94,3187,0.0,1.0
2025-08-29,33.7822,33.87,33.76,33.87,57302,33.7822,33.87,33.76,33.87,57302,0.0,1.0
2025-09-02,33.76,33.79,33.72,33.75,1542,33.76,33.79,33.72,33.75,1542,0.0,1.0
2025-09-03,33.83,33.83,33.83,33.83,350,33.83,33.83,33.83,33.83,350,0.0,1.0
2025-09-04,33.905,33.91,33.82,33.865,845,33.905,33.91,33.82,33.865,845,0.0,1.0
2025-09-05,33.931,34.019,33.9,34.019,980,33.931,34.019,33.9,34.019,980,0.0,1.0
2025-09-08,33.965,34.04,33.931,34.033,850,33.965,34.04,33.931,34.033,850,0.0,1.0
2025-09-09,34.0239,34.0239,34.005,34.005,276,34.0239,34.0239,34.005,34.005,276,0.0,1.0
2025-09-10,34.065,34.12,34.031,34.0644,4165,34.065,34.12,34.031,34.0644,4165,0.0,1.0
2025-09-11,34.085,34.13,34.04,34.07,8319,34.085,34.13,34.04,34.07,8319,0.0,1.0
2025-09-12,34.1621,34.19,34.09,34.138,4129,34.1621,34.19,34.09,34.138,4129,0.0,1.0
2025-09-15,34.232,34.232,34.232,34.232,90,34.232,34.232,34.232,34.232,90,0.0,1.0
2025-09-16,34.249,34.249,34.249,34.249,62,34.249,34.249,34.249,34.249,62,0.0,1.0
2025-09-17,34.2437,34.2437,34.2437,34.2437,129,34.2437,34.2437,34.2437,34.2437,129,0.0,1.0
2025-09-18,34.2746,34.3199,34.23,34.3,19274,34.2746,34.3199,34.23,34.3,19274,0.0,1.0
2025-09-19,34.335,34.64,34.3299,34.64,715,34.335,34.64,34.3299,34.64,715,0.0,1.0
2025-09-22,34.37,34.4091,34.3429,34.37,2463,34.37,34.4091,34.3429,34.37,2463,0.0,1.0
2025-09-23,34.325,34.39,34.325,34.39,495,34.325,34.39,34.325,34.39,495,0.0,1.0
2025-09-24,34.31,34.35,34.31,34.35,266,34.31,34.35,34.31,34.35,266,0.0,1.0
2025-09-25,34.28,34.28,34.28,34.28,453,34.28,34.28,34.28,34.28,453,0.0,1.0
2025-09-26,34.31,34.3399,34.28,34.3399,840,34.31,34.3399,34.28,34.3399,840,0.0,1.0
2025-09-29,34.315,34.39,34.28,34.39,1412,34.315,34.39,34.28,34.39,1412,0.0,1.0
2025-09-30,34.35,34.37,34.305,34.305,1272,34.35,34.37,34.305,34.305,1272,0.0,1.0
2025-10-01,34.38,34.42,34.305,34.305,1591,34.38,34.42,34.305,34.305,1591,0.0,1.0
2025-10-02,34.38,34.46,34.3507,34.425,663,34.38,34.46,34.3507,34.425,663,0.0,1.0
2025-10-03,34.31,34.4299,34.31,34.4299,1064,34.31,34.4299,34.31,34.4299,1064,0.0,1.0
2025-10-06,34.375,34.4586,34.321,34.38,16017,34.375,34.4586,34.321,34.38,16017,0.0,1.0
2025-10-07,34.375,34.44,34.375,34.44,1436,34.375,34.44,34.375,34.44,1436,0.0,1.0
2025-10-08,34.425,34.44,34.3945,34.41,1228,34.425,34.44,34.3945,34.41,1228,0.0,1.0
2025-10-09,34.47,34.48,34.47,34.479,2205,34.47,34.48,34.47,34.479,2205,0.0,1.0
2025-10-10,34.235,34.525,34.235,34.495,849,34.235,34.525,34.235,34.495,849,0.0,1.0
2025-10-13,34.445,34.445,34.37,34.3887,1249,34.445,34.445,34.37,34.3887,1249,0.0,1.0
2025-10-14,34.37,34.44,34.3206,34.44,3314,34.37,34.44,34.3206,34.44,3314,0.0,1.0
2025-10-15,34.4056,34.47,34.38,34.47,5351,34.4056,34.47,34.38,34.47,5351,0.0,1.0
2025-10-16,34.343,34.54,34.343,34.54,9601,34.343,34.54,34.343,34.54,9601,0.0,1.0
2025-10-17,34.4453,34.4453,34.41,34.41,171,34.4453,34.4453,34.41,34.41,171,0.0,1.0
2025-10-20,34.6397,34.64,34.6397,34.64,243,34.6397,34.64,34.6397,34.64,243,0.0,1.0
2025-10-21,34.6019,35.01,34.585,35.01,1240,34.6019,35.01,34.585,35.01,1240,0.0,1.0
2025-10-22,34.3869,34.89,34.3,34.89,1092,34.3869,34.89,34.3,34.89,1092,0.0,1.0
2025-10-23,34.515,34.559,34.515,34.54,919,34.515,34.559,34.515,34.54,919,0.0,1.0
2025-10-24,34.6192,34.7,34.59,34.59,15283,34.6192,34.7,34.59,34.59,15283,0.0,1.0
2025-10-27,34.9041,34.91,34.83,34.8467,857,34.9041,34.91,34.83,34.8467,857,0.0,1.0
2025-10-28,35.0434,35.31,34.95,35.31,1765,35.0434,35.31,34.95,35.31,1765,0.0,1.0
2025-10-29,35.0814,35.09,35.05,35.09,811,35.0814,35.09,35.05,35.09,811,0.0,1.0
2025-10-30,34.9233,35.0299,34.89,34.97,6448,34.9233,35.0299,34.89,34.97,6448,0.0,1.0
2025-10-31,35.0044,35.09,34.97,35.09,1644,35.0044,35.09,34.97,35.09,1644,0.0,1.0
2025-11-03,35.035,35.08,35.01,35.08,5686,35.035,35.08,35.01,35.08,5686,0.0,1.0
2025-11-04,34.8629,35.25,34.8629,35.25,2693,34.8629,35.25,34.8629,35.25,2693,0.0,1.0
2025-11-05,34.93,34.93,34.86,34.87,2694,34.93,34.93,34.86,34.87,2694,0.0,1.0
2025-11-06,34.75,35.24,34.75,35.24,967,34.75,35.24,34.75,35.24,967,0.0,1.0
2025-11-07,34.7378,34.7378,34.7378,34.7378,391,34.7378,34.7378,34.7378,34.7378,391,0.0,1.0
2025-11-10,34.9509,34.9509,34.93,34.93,286,34.9509,34.9509,34.93,34.93,286,0.0,1.0
2025-11-11,34.8884,34.94,34.8507,34.8507,2274,34.8884,34.94,34.8507,34.8507,2274,0.0,1.0
2025-11-12,34.7973,34.7973,34.75,34.75,891,34.7973,34.7973,34.75,34.75,891,0.0,1.0
2025-11-13,34.4705,34.67,34.46,34.63,1252,34.4705,34.67,34.46,34.63,1252,0.0,1.0
2025-11-14,34.49,34.6,34.49,34.6,633,34.49,34.6,34.49,34.6,633,0.0,1.0
2025-11-17,34.4028,34.61,34.37,34.61,2030,34.4028,34.61,34.37,34.61,2030,0.0,1.0
2025-11-18,34.2616,34.39,33.96,33.96,2721,34.2616,34.39,33.96,33.96,2721,0.0,1.0
2025-11-19,34.28,34.422,34.24,34.422,2977,34.28,34.422,34.24,34.422,2977,0.0,1.0
2025-11-20,33.9639,34.7,33.9639,34.605,2878,33.9639,34.7,33.9639,34.605,2878,0.0,1.0
2025-11-21,33.9727,34.19,33.9727,34.19,4036,33.9727,34.19,33.9727,34.19,4036,0.0,1.0
2025-11-24,34.452,34.452,34.196,34.196,2317,34.452,34.452,34.196,34.196,2317,0.0,1.0
2025-11-25,34.538,34.538,34.329,34.329,4694,34.538,34.538,34.329,34.329,4694,0.0,1.0
2025-11-26,34.7341,34.755,34.731,34.731,712,34.7341,34.755,34.731,34.731,712,0.0,1.0