date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-08,25.3422,25.64,25.3422,25.369,7107,25.3422,25.64,25.3422,25.369,7107,0.0,1.0
2022-03-09,25.7636,25.87,25.62,25.62,44173,25.7636,25.87,25.62,25.62,44173,0.0,1.0
2022-03-10,25.7165,25.75,25.4913,25.67,17410,25.7165,25.75,25.4913,25.67,17410,0.0,1.0
2022-03-11,25.4687,25.6785,25.4687,25.6319,5513,25.4687,25.6785,25.4687,25.6319,5513,0.0,1.0
2022-03-14,25.3178,25.67,25.3178,25.67,360,25.3178,25.67,25.3178,25.67,360,0.0,1.0
2022-03-15,25.7306,25.75,25.47,25.47,11566,25.7306,25.75,25.47,25.47,11566,0.0,1.0
2022-03-16,26.0853,26.099,25.9475,25.98,13367,26.0853,26.099,25.9475,25.98,13367,0.0,1.0
2022-03-17,26.3401,26.3401,26.14,26.23,4646,26.3401,26.3401,26.14,26.23,4646,0.0,1.0
2022-03-18,26.5728,26.5728,26.385,26.409,1536,26.5728,26.5728,26.385,26.409,1536,0.0,1.0
2022-03-21,26.5554,26.645,26.5554,26.6,2232,26.5554,26.645,26.5554,26.6,2232,0.0,1.0
2022-03-22,26.7568,26.7568,26.7425,26.7461,270,26.7568,26.7568,26.7425,26.7461,270,0.0,1.0
2022-03-23,26.5742,26.749,26.5742,26.72,5178,26.5742,26.749,26.5742,26.72,5178,0.0,1.0
2022-03-24,26.7938,26.7938,26.75,26.75,2432,26.7938,26.7938,26.75,26.75,2432,0.0,1.0
2022-03-25,26.867,27.59,26.7702,27.59,8934,26.867,27.59,26.7702,27.59,8934,0.0,1.0
2022-03-28,26.9731,26.9731,26.7701,26.89,1112,26.9731,26.9731,26.7701,26.89,1112,0.0,1.0
2022-03-29,27.2082,27.24,27.09,27.1,7521,27.2082,27.24,27.09,27.1,7521,0.0,1.0
2022-03-30,27.0718,27.18,27.0718,27.1355,15716,27.0718,27.18,27.0718,27.1355,15716,0.0,1.0
2022-03-31,26.8944,27.0609,26.8944,26.9901,8072,26.8944,27.0609,26.8944,26.9901,8072,0.0,1.0
2022-04-01,26.8859,26.89,26.75,26.89,20711,26.8859,26.89,26.75,26.89,20711,0.0,1.0
2022-04-04,26.996,27.04,26.9,26.9,8297,26.996,27.04,26.9,26.9,8297,0.0,1.0
2022-04-05,26.7606,27.02,26.7606,27.02,6107,26.7606,27.02,26.7606,27.02,6107,0.0,1.0
2022-04-06,26.6062,26.678,26.49,26.54,13600,26.6062,26.678,26.49,26.54,13600,0.0,1.0
2022-04-07,26.6743,26.8,26.59,26.61,7566,26.6743,26.8,26.59,26.61,7566,0.0,1.0
2022-04-08,26.6416,26.74,26.6416,26.74,2980,26.6416,26.74,26.6416,26.74,2980,0.0,1.0
2022-04-11,26.3584,26.53,26.34,26.52,61738,26.3584,26.53,26.34,26.52,61738,0.0,1.0
2022-04-12,26.2939,26.54,26.24,26.48,62105,26.2939,26.54,26.24,26.48,62105,0.0,1.0
2022-04-13,26.5237,26.55,26.435,26.45,38858,26.5237,26.55,26.435,26.45,38858,0.0,1.0
2022-04-14,26.2679,26.54,26.2679,26.52,42617,26.2679,26.54,26.2679,26.52,42617,0.0,1.0
2022-04-18,26.24,26.33,26.21,26.29,11491,26.24,26.33,26.21,26.29,11491,0.0,1.0
2022-04-19,26.5844,26.64,26.27,26.27,4132,26.5844,26.64,26.27,26.27,4132,0.0,1.0
2022-04-20,26.5366,26.72,26.5062,26.72,28534,26.5366,26.72,26.5062,26.72,28534,0.0,1.0
2022-04-21,26.2536,26.66,26.2536,26.66,8337,26.2536,26.66,26.2536,26.66,8337,0.0,1.0
2022-04-22,25.7303,25.96,25.7303,25.96,4767,25.7303,25.96,25.7303,25.96,4767,0.0,1.0
2022-04-25,25.7011,25.71,25.46,25.71,10393,25.7011,25.71,25.46,25.71,10393,0.0,1.0
2022-04-26,25.3309,25.54,25.3309,25.4805,5903,25.3309,25.54,25.3309,25.4805,5903,0.0,1.0
2022-04-27,25.335,25.6,25.2501,25.37,14288,25.335,25.6,25.2501,25.37,14288,0.0,1.0
2022-04-28,25.7599,25.82,25.429,25.5,5720,25.7599,25.82,25.429,25.5,5720,0.0,1.0
2022-04-29,25.052,25.63,25.052,25.63,16124,25.052,25.63,25.052,25.63,16124,0.0,1.0
2022-05-02,25.124,25.13,24.8515,25.09,7738,25.124,25.13,24.8515,25.09,7738,0.0,1.0
2022-05-03,25.2355,25.31,25.1807,25.19,9245,25.2355,25.31,25.1807,25.19,9245,0.0,1.0
2022-05-04,25.73,25.73,25.1874,25.1874,1346,25.73,25.73,25.1874,25.1874,1346,0.0,1.0
2022-05-05,25.0585,25.27,24.9,25.259,17900,25.0585,25.27,24.9,25.259,17900,0.0,1.0
2022-05-06,25.0207,25.1028,24.82,24.82,8600,25.0207,25.1028,24.82,24.82,8600,0.0,1.0
2022-05-09,24.4279,24.66,24.4279,24.66,3712,24.4279,24.66,24.4279,24.66,3712,0.0,1.0
2022-05-10,24.4662,24.78,24.345,24.78,6794,24.4662,24.78,24.345,24.78,6794,0.0,1.0
2022-05-11,24.167,24.6281,24.167,24.6281,4189,24.167,24.6281,24.167,24.6281,4189,0.0,1.0
2022-05-12,24.132,24.1705,23.959,23.96,14454,24.132,24.1705,23.959,23.96,14454,0.0,1.0
2022-05-13,24.6083,24.66,24.4961,24.66,5337,24.6083,24.66,24.4961,24.66,5337,0.0,1.0
2022-05-16,24.5819,24.69,24.54,24.69,7006,24.5819,24.69,24.54,24.69,7006,0.0,1.0
2022-05-17,24.8984,24.949,24.7001,24.7929,5079,24.8984,24.949,24.7001,24.7929,5079,0.0,1.0
2022-05-18,24.1868,24.74,24.1696,24.74,8704,24.1868,24.74,24.1696,24.74,8704,0.0,1.0
2022-05-19,24.0926,24.24,24.0,24.1,2115,24.0926,24.24,24.0,24.1,2115,0.0,1.0
2022-05-20,24.0706,24.22,23.7573,24.22,8867,24.0706,24.22,23.7573,24.22,8867,0.0,1.0
2022-05-23,24.3945,24.4101,24.22,24.3,5436,24.3945,24.4101,24.22,24.3,5436,0.0,1.0
2022-05-24,24.3134,24.329,24.02,24.26,24670,24.3134,24.329,24.02,24.26,24670,0.0,1.0
2022-05-25,24.4446,24.558,24.25,24.37,11357,24.4446,24.558,24.25,24.37,11357,0.0,1.0
2022-05-26,24.796,24.8889,24.7688,24.84,10467,24.796,24.8889,24.7688,24.84,10467,0.0,1.0
2022-05-27,25.2011,25.2011,25.01,25.01,3970,25.2011,25.2011,25.01,25.01,3970,0.0,1.0
2022-05-31,25.1288,25.27,25.07,25.07,10596,25.1288,25.27,25.07,25.07,10596,0.0,1.0
2022-06-01,25.0358,25.14,24.93,25.0197,78989,25.0358,25.14,24.93,25.0197,78989,0.0,1.0
2022-06-02,25.3234,25.3234,25.12,25.12,12213,25.3234,25.3234,25.12,25.12,12213,0.0,1.0
2022-06-03,25.0846,25.13,25.02,25.06,7665,25.0846,25.13,25.02,25.06,7665,0.0,1.0
2022-06-06,25.1139,25.31,25.09,25.31,4354,25.1139,25.31,25.09,25.31,4354,0.0,1.0
2022-06-07,25.2843,25.3,24.98,24.98,53457,25.2843,25.3,24.98,24.98,53457,0.0,1.0
2022-06-08,25.0876,25.2399,25.0876,25.1963,103384,25.0876,25.2399,25.0876,25.1963,103384,0.0,1.0
2022-06-09,24.6904,25.13,24.6904,25.13,22853,24.6904,25.13,24.6904,25.13,22853,0.0,1.0
2022-06-10,24.1529,24.35,24.15,24.31,49905,24.1529,24.35,24.15,24.31,49905,0.0,1.0
2022-06-13,23.386,23.69,23.34,23.69,5262,23.386,23.69,23.34,23.69,5262,0.0,1.0
2022-06-14,23.3279,23.44,23.24,23.43,4359,23.3279,23.44,23.24,23.43,4359,0.0,1.0
2022-06-15,23.66,23.66,23.46,23.5,1073,23.66,23.66,23.46,23.5,1073,0.0,1.0
2022-06-16,23.0061,23.06,23.0061,23.0587,3206,23.0061,23.06,23.0061,23.0587,3206,0.0,1.0
2022-06-17,23.0806,23.16,22.9981,23.11,23414,23.0806,23.16,22.9981,23.11,23414,0.0,1.0
2022-06-21,23.4764,23.54,23.4764,23.509,26161,23.4764,23.54,23.4764,23.509,26161,0.0,1.0
2022-06-22,23.4937,23.62,23.395,23.395,3247,23.4937,23.62,23.395,23.395,3247,0.0,1.0
2022-06-23,23.6212,23.66,23.47,23.629,23535,23.6212,23.66,23.47,23.629,23535,0.0,1.0
2022-06-24,24.135,24.135,23.97,23.99,27512,24.135,24.135,23.97,23.99,27512,0.0,1.0
2022-06-27,24.0933,24.2145,24.09,24.12,29148,24.0933,24.2145,24.09,24.12,29148,0.0,1.0
2022-06-28,23.748,23.9377,23.748,23.91,13793,23.748,23.9377,23.748,23.91,13793,0.0,1.0
2022-06-29,23.7416,23.75,23.71,23.71,5895,23.7416,23.75,23.71,23.71,5895,0.0,1.0
2022-06-30,23.5365,23.66,23.5365,23.6,7874,23.5365,23.66,23.5365,23.6,7874,0.0,1.0
2022-07-01,23.67,23.68,23.45,23.45,3301,23.67,23.68,23.45,23.45,3301,0.0,1.0
2022-07-05,23.7302,23.74,23.315,23.3566,3459,23.7302,23.74,23.315,23.3566,3459,0.0,1.0
2022-07-06,23.7903,23.94,23.7829,23.89,5359,23.7903,23.94,23.7829,23.89,5359,0.0,1.0
2022-07-07,24.0479,24.1,23.9789,23.99,2329,24.0479,24.1,23.9789,23.99,2329,0.0,1.0
2022-07-08,24.0447,24.13,23.965,24.0,10156,24.0447,24.13,23.965,24.0,10156,0.0,1.0
2022-07-11,23.817,23.89,23.817,23.8369,5729,23.817,23.89,23.817,23.8369,5729,0.0,1.0
2022-07-12,23.6841,23.72,23.63,23.71,4313,23.6841,23.72,23.63,23.71,4313,0.0,1.0
2022-07-13,23.6191,23.66,23.6191,23.62,39675,23.6191,23.66,23.6191,23.62,39675,0.0,1.0
2022-07-14,23.5552,23.5552,23.39,23.39,771,23.5552,23.5552,23.39,23.39,771,0.0,1.0
2022-07-15,23.858,23.858,23.69,23.69,5782,23.858,23.858,23.69,23.69,5782,0.0,1.0
2022-07-18,23.7397,24.0599,23.72,23.9701,5029,23.7397,24.0599,23.72,23.9701,5029,0.0,1.0
2022-07-19,24.1876,24.2299,24.04,24.04,27248,24.1876,24.2299,24.04,24.04,27248,0.0,1.0
2022-07-20,24.3013,24.36,24.3013,24.31,13582,24.3013,24.36,24.3013,24.31,13582,0.0,1.0
2022-07-21,24.4654,24.479,24.26,24.26,2341,24.4654,24.479,24.26,24.26,2341,0.0,1.0
2022-07-22,24.3056,24.4088,24.29,24.4088,9175,24.3056,24.4088,24.29,24.4088,9175,0.0,1.0
2022-07-25,24.3244,24.34,24.29,24.32,4531,24.3244,24.34,24.29,24.32,4531,0.0,1.0
2022-07-26,24.1593,24.29,24.15,24.26,3983,24.1593,24.29,24.15,24.26,3983,0.0,1.0
2022-07-27,24.5985,24.5985,24.3897,24.4099,5737,24.5985,24.5985,24.3897,24.4099,5737,0.0,1.0
2022-07-28,24.82,24.83,24.66,24.67,10833,24.82,24.83,24.66,24.67,10833,0.0,1.0
2022-07-29,25.0096,25.045,24.965,24.965,6945,25.0096,25.045,24.965,24.965,6945,0.0,1.0
2022-08-01,24.9602,25.04,24.89,25.0,15190,24.9602,25.04,24.89,25.0,15190,0.0,1.0
2022-08-02,24.884,25.015,24.81,24.81,28090,24.884,25.015,24.81,24.81,28090,0.0,1.0
2022-08-03,25.1121,25.17,25.01,25.01,1766,25.1121,25.17,25.01,25.01,1766,0.0,1.0
2022-08-04,25.0647,25.12,25.0365,25.09,11332,25.0647,25.12,25.0365,25.09,11332,0.0,1.0
2022-08-05,25.0388,25.0388,25.02,25.02,362,25.0388,25.0388,25.02,25.02,362,0.0,1.0
2022-08-08,25.0222,25.17,25.0222,25.17,11760,25.0222,25.17,25.0222,25.17,11760,0.0,1.0
2022-08-09,24.9651,24.9651,24.92,24.92,771,24.9651,24.9651,24.92,24.92,771,0.0,1.0
2022-08-10,25.2951,25.2951,25.23,25.23,238,25.2951,25.2951,25.23,25.23,238,0.0,1.0
2022-08-11,25.2935,25.429,25.26,25.3866,5273,25.2935,25.429,25.26,25.3866,5273,0.0,1.0
2022-08-12,25.5373,25.58,25.33,25.33,3762,25.5373,25.58,25.33,25.33,3762,0.0,1.0
2022-08-15,25.6039,25.6039,25.47,25.47,14001,25.6039,25.6039,25.47,25.47,14001,0.0,1.0
2022-08-16,25.6453,25.7,25.5401,25.5401,4469,25.6453,25.7,25.5401,25.5401,4469,0.0,1.0
2022-08-17,25.5584,25.59,25.505,25.53,7881,25.5584,25.59,25.505,25.53,7881,0.0,1.0
2022-08-18,25.5861,25.5929,25.555,25.555,3111,25.5861,25.5929,25.555,25.555,3111,0.0,1.0
2022-08-19,25.4215,25.46,25.4197,25.46,1387,25.4215,25.46,25.4197,25.46,1387,0.0,1.0
2022-08-22,25.075,25.13,25.05,25.13,407,25.075,25.13,25.05,25.13,407,0.0,1.0
2022-08-23,25.0594,25.0594,25.0594,25.0594,106,25.0594,25.0594,25.0594,25.0594,106,0.0,1.0
2022-08-24,25.125,25.17,25.0,25.0,39849,25.125,25.17,25.0,25.0,39849,0.0,1.0
2022-08-25,25.3191,25.3191,25.1238,25.1238,3226,25.3191,25.3191,25.1238,25.1238,3226,0.0,1.0
2022-08-26,24.8085,25.26,24.8085,25.26,1655,24.8085,25.26,24.8085,25.26,1655,0.0,1.0
2022-08-29,24.719,24.79,24.68,24.71,8474,24.719,24.79,24.68,24.71,8474,0.0,1.0
2022-08-30,24.4785,24.68,24.4506,24.68,364,24.4785,24.68,24.4506,24.68,364,0.0,1.0
2022-08-31,24.3974,24.49,24.3974,24.49,3997,24.3974,24.49,24.3974,24.49,3997,0.0,1.0
2022-09-01,24.4058,24.4058,24.4058,24.4058,51,24.4058,24.4058,24.4058,24.4058,51,0.0,1.0
2022-09-02,24.2264,24.625,24.22,24.5701,6779,24.2264,24.625,24.22,24.5701,6779,0.0,1.0
2022-09-06,24.1568,24.275,24.1568,24.275,726,24.1568,24.275,24.1568,24.275,726,0.0,1.0
2022-09-07,24.4848,24.4848,24.47,24.47,475,24.4848,24.4848,24.47,24.47,475,0.0,1.0
2022-09-08,24.5826,24.5826,24.515,24.565,1290,24.5826,24.5826,24.515,24.565,1290,0.0,1.0
2022-09-09,24.8453,24.89,24.8453,24.88,838,24.8453,24.89,24.8453,24.88,838,0.0,1.0
2022-09-12,24.9895,25.0,24.9311,25.0,710,24.9895,25.0,24.9311,25.0,710,0.0,1.0
2022-09-13,24.2469,24.499,24.2469,24.499,5144,24.2469,24.499,24.2469,24.499,5144,0.0,1.0
2022-09-14,24.304,24.33,24.21,24.33,4346,24.304,24.33,24.21,24.33,4346,0.0,1.0
2022-09-15,24.1343,24.3265,24.1343,24.18,6933,24.1343,24.3265,24.1343,24.18,6933,0.0,1.0
2022-09-16,24.05,24.06,23.8572,23.8572,1126,24.05,24.06,23.8572,23.8572,1126,0.0,1.0
2022-09-19,24.1252,24.1252,23.98,24.045,13820,24.1252,24.1252,23.98,24.045,13820,0.0,1.0
2022-09-20,23.9365,23.94,23.9,23.9,352,23.9365,23.94,23.9,23.9,352,0.0,1.0
2022-09-21,23.668,24.12,23.668,24.12,20342,23.668,24.12,23.668,24.12,20342,0.0,1.0
2022-09-22,23.44,23.64,23.44,23.64,17934,23.44,23.64,23.44,23.64,17934,0.0,1.0
2022-09-23,23.1549,23.28,23.02,23.28,6581,23.1549,23.28,23.02,23.28,6581,0.0,1.0
2022-09-26,23.0283,23.06,23.0,23.0,519,23.0283,23.06,23.0,23.0,519,0.0,1.0
2022-09-27,22.9707,23.21,22.9573,23.21,1264,22.9707,23.21,22.9573,23.21,1264,0.0,1.0
2022-09-28,23.3369,23.3369,23.28,23.28,1192,23.3369,23.3369,23.28,23.28,1192,0.0,1.0
2022-09-29,22.9469,23.2,22.81,23.2,25684,22.9469,23.2,22.81,23.2,25684,0.0,1.0
2022-09-30,22.7093,23.05,22.7093,23.05,15148,22.7093,23.05,22.7093,23.05,15148,0.0,1.0
2022-10-03,23.1342,23.2399,23.04,23.04,3987,23.1342,23.2399,23.04,23.04,3987,0.0,1.0
2022-10-04,23.6509,23.6509,23.5531,23.5842,1404,23.6509,23.6509,23.5531,23.5842,1404,0.0,1.0
2022-10-05,23.6149,23.66,23.4892,23.53,1697,23.6149,23.66,23.4892,23.53,1697,0.0,1.0
2022-10-06,23.4563,23.5656,23.44,23.5656,3639,23.4563,23.5656,23.44,23.5656,3639,0.0,1.0
2022-10-07,22.99,23.09,22.92,23.09,2010,22.99,23.09,22.92,23.09,2010,0.0,1.0
2022-10-10,22.8424,22.8472,22.77,22.78,6474,22.8424,22.8472,22.77,22.78,6474,0.0,1.0
2022-10-11,22.7049,22.75,22.7049,22.75,502,22.7049,22.75,22.7049,22.75,502,0.0,1.0
2022-10-12,22.6662,22.795,22.6662,22.7,11010,22.6662,22.795,22.6662,22.7,11010,0.0,1.0
2022-10-13,23.0885,23.0885,22.33,22.33,1183,23.0885,23.0885,22.33,22.33,1183,0.0,1.0
2022-10-14,22.6728,23.24,22.6728,23.24,3504,22.6728,23.24,22.6728,23.24,3504,0.0,1.0
2022-10-17,23.1056,23.18,23.08,23.18,4417,23.1056,23.18,23.08,23.18,4417,0.0,1.0
2022-10-18,23.35,23.35,23.35,23.35,318,23.35,23.35,23.35,23.35,318,0.0,1.0
2022-10-19,23.1797,23.32,23.1797,23.32,554,23.1797,23.32,23.1797,23.32,554,0.0,1.0
2022-10-20,23.0804,23.11,23.0804,23.11,417,23.0804,23.11,23.0804,23.11,417,0.0,1.0
2022-10-21,23.46,23.46,23.305,23.34,775,23.46,23.46,23.305,23.34,775,0.0,1.0
2022-10-24,23.6436,23.72,23.602,23.66,2703,23.6436,23.72,23.602,23.66,2703,0.0,1.0
2022-10-25,23.9324,23.97,23.7881,23.85,4950,23.9324,23.97,23.7881,23.85,4950,0.0,1.0
2022-10-26,23.8324,24.04,23.78,23.92,8417,23.8324,24.04,23.78,23.92,8417,0.0,1.0
2022-10-27,23.7242,23.91,23.7242,23.9,5887,23.7242,23.91,23.7242,23.9,5887,0.0,1.0
2022-10-28,24.1644,24.195,23.83,23.83,2620,24.1644,24.195,23.83,23.83,2620,0.0,1.0
2022-10-31,24.073,24.13,24.0401,24.08,1552,24.073,24.13,24.0401,24.08,1552,0.0,1.0
2022-11-01,24.002,24.17,23.9626,24.17,11002,24.002,24.17,23.9626,24.17,11002,0.0,1.0
2022-11-02,23.5636,24.15,23.5636,23.895,3384,23.5636,24.15,23.5636,23.895,3384,0.0,1.0
2022-11-03,23.3755,23.48,23.35,23.35,2928,23.3755,23.48,23.35,23.35,2928,0.0,1.0
2022-11-04,23.5916,23.62,23.49,23.49,901,23.5916,23.62,23.49,23.49,901,0.0,1.0
2022-11-07,23.778,23.7865,23.75,23.7865,441,23.778,23.7865,23.75,23.7865,441,0.0,1.0
2022-11-08,23.8831,23.94,23.8831,23.94,711,23.8831,23.94,23.8831,23.94,711,0.0,1.0
2022-11-09,23.5192,23.74,23.5192,23.74,694,23.5192,23.74,23.5192,23.74,694,0.0,1.0
2022-11-10,24.4601,24.48,24.4601,24.479,605,24.4601,24.48,24.4601,24.479,605,0.0,1.0
2022-11-11,24.6272,24.69,24.4903,24.4903,9646,24.6272,24.69,24.4903,24.4903,9646,0.0,1.0
2022-11-14,24.5007,24.622,24.5007,24.6182,6620,24.5007,24.622,24.5007,24.6182,6620,0.0,1.0
2022-11-15,24.6317,24.72,24.63,24.72,1468,24.6317,24.72,24.63,24.72,1468,0.0,1.0
2022-11-16,24.5331,24.55,24.5331,24.55,2091,24.5331,24.55,24.5331,24.55,2091,0.0,1.0
2022-11-17,24.4468,24.52,24.34,24.46,1123,24.4468,24.52,24.34,24.46,1123,0.0,1.0
2022-11-18,24.5491,24.62,24.4706,24.54,1309,24.5491,24.62,24.4706,24.54,1309,0.0,1.0
2022-11-21,24.5147,24.54,24.43,24.475,7123,24.5147,24.54,24.43,24.475,7123,0.0,1.0
2022-11-22,24.7628,24.7628,24.7,24.7,2359,24.7628,24.7628,24.7,24.7,2359,0.0,1.0
2022-11-23,24.8618,24.93,24.7101,24.8,3147,24.8618,24.93,24.7101,24.8,3147,0.0,1.0
2022-11-25,24.8702,24.8702,24.8702,24.8702,3147,24.8702,24.8702,24.8702,24.8702,3147,0.0,1.0
2022-11-28,24.5901,24.6685,24.5901,24.6685,531,24.5901,24.6685,24.5901,24.6685,531,0.0,1.0
2022-11-29,24.5691,24.61,24.51,24.51,7328,24.5691,24.61,24.51,24.51,7328,0.0,1.0
2022-11-30,25.0864,25.09,24.4806,24.4806,7955,25.0864,25.09,24.4806,24.4806,7955,0.0,1.0
2022-12-01,25.1132,25.1314,25.1132,25.1314,1002,25.1132,25.1314,25.1132,25.1314,1002,0.0,1.0
2022-12-02,25.1055,25.17,24.9745,24.9745,12924,25.1055,25.17,24.9745,24.9745,12924,0.0,1.0
2022-12-05,24.7883,24.987,24.73,24.987,2188,24.7883,24.987,24.73,24.987,2188,0.0,1.0
2022-12-06,24.5197,24.65,24.4957,24.64,1643,24.5197,24.65,24.4957,24.64,1643,0.0,1.0
2022-12-07,24.4918,24.52,24.43,24.478,12822,24.4918,24.52,24.43,24.478,12822,0.0,1.0
2022-12-08,24.6304,24.69,24.6,24.6387,5647,24.6304,24.69,24.6,24.6387,5647,0.0,1.0
2022-12-09,24.5158,24.7,24.5158,24.65,1898,24.5158,24.7,24.5158,24.65,1898,0.0,1.0
2022-12-12,24.7482,24.77,24.57,24.57,4776,24.7482,24.77,24.57,24.57,4776,0.0,1.0
2022-12-13,24.9136,24.999,24.89,24.89,24380,24.9136,24.999,24.89,24.89,24380,0.0,1.0
2022-12-14,24.8297,25.1,24.8297,24.98,20170,24.8297,25.1,24.8297,24.98,20170,0.0,1.0
2022-12-15,24.3274,24.39,24.26,24.3501,16765,24.3274,24.39,24.26,24.3501,16765,0.0,1.0
2022-12-16,24.1739,24.1739,24.02,24.13,5953,24.1739,24.1739,24.02,24.13,5953,0.0,1.0
2022-12-19,23.9762,24.04,23.87,24.04,4195,23.9762,24.04,23.87,24.04,4195,0.0,1.0
2022-12-20,23.9949,24.03,23.96,24.03,664,23.9949,24.03,23.96,24.03,664,0.0,1.0
2022-12-21,24.2652,24.28,24.2301,24.28,5346,24.2652,24.28,24.2301,24.28,5346,0.0,1.0
2022-12-22,23.9901,23.9901,23.86,23.86,937,23.9901,23.9901,23.86,23.86,937,0.0,1.0
2022-12-23,24.1174,24.12,24.0,24.0,3730,24.1174,24.12,24.0,24.0,3730,0.0,1.0
2022-12-27,24.0691,24.09,24.05,24.08,6985,24.0691,24.09,24.05,24.08,6985,0.0,1.0
2022-12-28,23.8263,24.075,23.8263,24.06,6746,23.8263,24.075,23.8263,24.06,6746,0.0,1.0
2022-12-29,24.1504,24.18,24.01,24.01,2497,24.1504,24.18,24.01,24.01,2497,0.0,1.0
2022-12-30,24.0873,24.0873,23.88,24.015,2881,24.0873,24.0873,23.88,24.015,2881,0.0,1.0
2023-01-03,24.0216,24.0216,23.88,23.97,3952,24.0216,24.0216,23.88,23.97,3952,0.0,1.0
2023-01-04,24.0893,24.15,24.06,24.07,1270,24.0893,24.15,24.06,24.07,1270,0.0,1.0
2023-01-05,23.9336,24.0,23.915,24.0,2555,23.9336,24.0,23.915,24.0,2555,0.0,1.0
2023-01-06,24.3652,24.41,24.2,24.2,543,24.3652,24.41,24.2,24.2,543,0.0,1.0
2023-01-09,24.3558,24.5999,24.3558,24.5999,7543,24.3558,24.5999,24.3558,24.5999,7543,0.0,1.0
2023-01-10,24.4594,24.47,24.2626,24.35,42931,24.4594,24.47,24.2626,24.35,42931,0.0,1.0
2023-01-11,24.76,24.76,24.59,24.59,2670,24.76,24.76,24.59,24.59,2670,0.0,1.0
2023-01-12,24.7911,24.85,24.64,24.64,2631,24.7911,24.85,24.64,24.64,2631,0.0,1.0
2023-01-13,24.8849,24.9,24.78,24.79,11208,24.8849,24.9,24.78,24.79,11208,0.0,1.0
2023-01-17,24.8305,24.91,24.8305,24.91,1209,24.8305,24.91,24.8305,24.91,1209,0.0,1.0
2023-01-18,24.5397,24.91,24.5397,24.91,4685,24.5397,24.91,24.5397,24.91,4685,0.0,1.0
2023-01-19,24.3988,24.5399,24.35,24.42,10423,24.3988,24.5399,24.35,24.42,10423,0.0,1.0
2023-01-20,24.7583,24.7583,24.515,24.515,5072,24.7583,24.7583,24.515,24.515,5072,0.0,1.0
2023-01-23,24.9979,25.075,24.92,24.92,3783,24.9979,25.075,24.92,24.92,3783,0.0,1.0
2023-01-24,24.9735,25.03,24.9,24.91,2895,24.9735,25.03,24.9,24.91,2895,0.0,1.0
2023-01-25,24.9481,24.97,24.65,24.73,1458,24.9481,24.97,24.65,24.73,1458,0.0,1.0
2023-01-26,25.162,25.162,25.07,25.13,3020,25.162,25.162,25.07,25.13,3020,0.0,1.0
2023-01-27,25.2455,25.3099,25.21,25.23,7722,25.2455,25.3099,25.21,25.23,7722,0.0,1.0
2023-01-30,24.9684,25.15,24.9684,25.15,672,24.9684,25.15,24.9684,25.15,672,0.0,1.0
2023-01-31,25.2566,25.2566,25.015,25.015,4404,25.2566,25.2566,25.015,25.015,4404,0.0,1.0
2023-02-01,25.4123,25.49,25.18,25.18,1086,25.4123,25.49,25.18,25.18,1086,0.0,1.0
2023-02-02,25.63,25.69,25.63,25.63,3034,25.63,25.69,25.63,25.63,3034,0.0,1.0
2023-02-03,25.4574,25.63,25.4001,25.63,2893,25.4574,25.63,25.4001,25.63,2893,0.0,1.0
2023-02-06,25.3388,25.4,25.3361,25.4,613,25.3388,25.4,25.3361,25.4,613,0.0,1.0
2023-02-07,25.5984,25.5984,25.32,25.32,636,25.5984,25.5984,25.32,25.32,636,0.0,1.0
2023-02-08,25.3849,25.56,25.3849,25.56,2641,25.3849,25.56,25.3849,25.56,2641,0.0,1.0
2023-02-09,25.2256,25.34,25.21,25.34,1356,25.2256,25.34,25.21,25.34,1356,0.0,1.0
2023-02-10,25.2614,25.2614,25.21,25.21,2416,25.2614,25.2614,25.21,25.21,2416,0.0,1.0
2023-02-13,25.4396,25.4396,25.369,25.369,2332,25.4396,25.4396,25.369,25.369,2332,0.0,1.0
2023-02-14,25.4824,25.5,25.455,25.455,2194,25.4824,25.5,25.455,25.455,2194,0.0,1.0
2023-02-15,25.5041,25.53,25.46,25.46,485,25.5041,25.53,25.46,25.46,485,0.0,1.0
2023-02-16,25.2769,25.44,25.2769,25.35,1177,25.2769,25.44,25.2769,25.35,1177,0.0,1.0
2023-02-17,25.2278,25.2278,25.09,25.09,2950,25.2278,25.2278,25.09,25.09,2950,0.0,1.0
2023-02-21,24.8695,25.02,24.86,24.9927,11624,24.8695,25.02,24.86,24.9927,11624,0.0,1.0
2023-02-22,24.8315,24.89,24.8315,24.8724,1765,24.8315,24.89,24.8315,24.8724,1765,0.0,1.0
2023-02-23,24.9507,24.9507,24.76,24.76,856,24.9507,24.9507,24.76,24.76,856,0.0,1.0
2023-02-24,24.7515,24.815,24.725,24.725,2244,24.7515,24.815,24.725,24.725,2244,0.0,1.0
2023-02-27,24.8144,24.88,24.8144,24.88,3326,24.8144,24.88,24.8144,24.88,3326,0.0,1.0
2023-02-28,24.7936,24.86,24.7301,24.81,5419,24.7936,24.86,24.7301,24.81,5419,0.0,1.0
2023-03-01,24.5973,24.64,24.5692,24.61,9568,24.5973,24.64,24.5692,24.61,9568,0.0,1.0
2023-03-02,24.7386,24.7386,24.67,24.7,1693,24.7386,24.7386,24.67,24.7,1693,0.0,1.0
2023-03-03,25.0142,25.0142,24.92,24.92,1192,25.0142,25.0142,24.92,24.92,1192,0.0,1.0
2023-03-06,25.03,25.05,25.02,25.05,978,25.03,25.05,25.02,25.05,978,0.0,1.0
2023-03-07,24.7729,24.8107,24.7729,24.8107,1375,24.7729,24.8107,24.7729,24.8107,1375,0.0,1.0
2023-03-08,24.7812,24.826,24.69,24.81,4197,24.7812,24.826,24.69,24.81,4197,0.0,1.0
2023-03-09,24.4572,24.4572,24.4572,24.4572,70,24.4572,24.4572,24.4572,24.4572,70,0.0,1.0
2023-03-10,24.1985,24.43,24.1985,24.38,13317,24.1985,24.43,24.1985,24.38,13317,0.0,1.0
2023-03-13,24.2374,24.41,24.23,24.23,487,24.2374,24.41,24.23,24.23,487,0.0,1.0
2023-03-14,24.4925,24.4925,24.36,24.36,364,24.4925,24.4925,24.36,24.36,364,0.0,1.0
2023-03-15,24.3615,24.3615,24.245,24.3089,5992,24.3615,24.3615,24.245,24.3089,5992,0.0,1.0
2023-03-16,24.6877,24.7,24.399,24.399,2090,24.6877,24.7,24.399,24.399,2090,0.0,1.0
2023-03-17,24.4939,24.4939,24.4939,24.4939,65,24.4939,24.4939,24.4939,24.4939,65,0.0,1.0
2023-03-20,24.6616,24.6616,24.6,24.6,392,24.6616,24.6616,24.6,24.6,392,0.0,1.0
2023-03-21,24.8981,24.9,24.85,24.85,2143,24.8981,24.9,24.85,24.85,2143,0.0,1.0
2023-03-22,24.6633,24.6633,24.6633,24.6633,104,24.6633,24.6633,24.6633,24.6633,104,0.0,1.0
2023-03-23,24.6824,24.89,23.2,23.2,1328,24.6824,24.89,23.2,23.2,1328,0.0,1.0
2023-03-24,24.749,24.749,24.68,24.68,200,24.749,24.749,24.68,24.68,200,0.0,1.0
2023-03-27,24.808,24.9099,24.808,24.8453,1691,24.808,24.9099,24.808,24.8453,1691,0.0,1.0
2023-03-28,24.7746,24.79,24.7746,24.79,311,24.7746,24.79,24.7746,24.79,311,0.0,1.0
2023-03-29,25.0369,25.0369,24.94,24.964,3204,25.0369,25.0369,24.94,24.964,3204,0.0,1.0
2023-03-30,25.129,25.15,25.045,25.1,14071,25.129,25.15,25.045,25.1,14071,0.0,1.0
2023-03-31,25.4001,25.4001,25.21,25.21,4604,25.4001,25.4001,25.21,25.21,4604,0.0,1.0
2023-04-03,25.462,25.49,25.4184,25.4184,1128,25.462,25.49,25.4184,25.4184,1128,0.0,1.0
2023-04-04,25.3647,25.43,25.3334,25.4,2587,25.3647,25.43,25.3334,25.4,2587,0.0,1.0
2023-04-05,25.3223,25.36,25.3223,25.359,551,25.3223,25.36,25.3223,25.359,551,0.0,1.0
2023-04-06,25.3943,25.3943,25.36,25.36,1902,25.3943,25.3943,25.36,25.36,1902,0.0,1.0
2023-04-10,25.3988,25.3988,25.15,25.15,10111,25.3988,25.3988,25.15,25.15,10111,0.0,1.0
2023-04-11,25.4147,25.4699,25.4147,25.4699,2457,25.4147,25.4699,25.4147,25.4699,2457,0.0,1.0
2023-04-12,25.3254,25.5,25.324,25.44,2202,25.3254,25.5,25.324,25.44,2202,0.0,1.0
2023-04-13,25.5901,25.5901,25.41,25.41,2393,25.5901,25.5901,25.41,25.41,2393,0.0,1.0
2023-04-14,25.5571,25.5571,25.48,25.48,590,25.5571,25.5571,25.48,25.48,590,0.0,1.0
2023-04-17,25.6178,25.6178,25.54,25.5401,2679,25.6178,25.6178,25.54,25.5401,2679,0.0,1.0
2023-04-18,25.6513,25.68,25.57,25.6699,26572,25.6513,25.68,25.57,25.6699,26572,0.0,1.0
2023-04-19,25.6354,25.69,25.62,25.66,4587,25.6354,25.69,25.62,25.66,4587,0.0,1.0
2023-04-20,25.5376,25.54,25.5376,25.54,270,25.5376,25.54,25.5376,25.54,270,0.0,1.0
2023-04-21,25.5677,25.62,25.505,25.5599,3211,25.5677,25.62,25.505,25.5599,3211,0.0,1.0
2023-04-24,25.5514,25.57,25.54,25.54,3830,25.5514,25.57,25.54,25.54,3830,0.0,1.0
2023-04-25,25.3036,25.48,25.3036,25.48,1107,25.3036,25.48,25.3036,25.48,1107,0.0,1.0
2023-04-26,25.2427,25.38,25.23,25.38,588,25.2427,25.38,25.23,25.38,588,0.0,1.0
2023-04-27,25.577,25.63,25.375,25.38,2884,25.577,25.63,25.375,25.38,2884,0.0,1.0
2023-04-28,25.7366,25.76,25.72,25.73,4639,25.7366,25.76,25.72,25.73,4639,0.0,1.0
2023-05-01,25.7486,25.7892,25.7486,25.7892,1123,25.7486,25.7892,25.7486,25.7892,1123,0.0,1.0
2023-05-02,25.5525,25.63,25.44,25.63,3672,25.5525,25.63,25.44,25.63,3672,0.0,1.0
2023-05-03,25.4107,25.64,25.39,25.61,28129,25.4107,25.64,25.39,25.61,28129,0.0,1.0
2023-05-04,25.2619,25.35,25.22,25.35,16179,25.2619,25.35,25.22,25.35,16179,0.0,1.0
2023-05-05,25.6044,25.7,25.445,25.53,41582,25.6044,25.7,25.445,25.53,41582,0.0,1.0
2023-05-08,25.6149,25.65,25.57,25.61,3665,25.6149,25.65,25.57,25.61,3665,0.0,1.0
2023-05-09,25.5419,25.6,25.51,25.53,9670,25.5419,25.6,25.51,25.53,9670,0.0,1.0
2023-05-10,25.686,25.69,25.536,25.58,12415,25.686,25.69,25.536,25.58,12415,0.0,1.0
2023-05-11,25.65,25.92,25.6,25.92,1987,25.65,25.92,25.6,25.92,1987,0.0,1.0
2023-05-12,25.5862,25.5862,25.47,25.47,3250,25.5862,25.5862,25.47,25.47,3250,0.0,1.0
2023-05-15,25.6378,25.6378,25.6,25.6,711,25.6378,25.6378,25.6,25.6,711,0.0,1.0
2023-05-16,25.5322,25.62,25.5322,25.55,596,25.5322,25.62,25.5322,25.55,596,0.0,1.0
2023-05-17,25.7561,25.7561,25.54,25.54,8133,25.7561,25.7561,25.54,25.54,8133,0.0,1.0
2023-05-18,25.925,25.925,25.7417,25.7417,4918,25.925,25.925,25.7417,25.7417,4918,0.0,1.0
2023-05-19,25.9115,25.94,25.82,25.94,5534,25.9115,25.94,25.82,25.94,5534,0.0,1.0
2023-05-22,25.9005,25.9005,25.88,25.88,625,25.9005,25.9005,25.88,25.88,625,0.0,1.0
2023-05-23,25.7058,25.735,25.68,25.68,9114,25.7058,25.735,25.68,25.68,9114,0.0,1.0
2023-05-24,25.5515,25.615,25.5515,25.56,2492,25.5515,25.615,25.5515,25.56,2492,0.0,1.0
2023-05-25,25.7169,25.7699,25.6587,25.7,3298,25.7169,25.7699,25.6587,25.7,3298,0.0,1.0
2023-05-26,25.9775,26.009,25.775,25.775,34465,25.9775,26.009,25.775,25.775,34465,0.0,1.0
2023-05-30,25.9549,26.02,25.9549,26.0,5279,25.9549,26.02,25.9549,26.0,5279,0.0,1.0
2023-05-31,25.8925,25.95,25.86,25.89,3226,25.8925,25.95,25.86,25.89,3226,0.0,1.0
2023-06-01,26.0631,26.18,26.0,26.0,214096,26.0631,26.18,26.0,26.0,214096,0.0,1.0
2023-06-02,26.3423,26.38,26.289,26.289,1690,26.3423,26.38,26.289,26.289,1690,0.0,1.0
2023-06-05,26.3094,26.32,26.2819,26.319,576,26.3094,26.32,26.2819,26.319,576,0.0,1.0
2023-06-06,26.3723,26.38,26.3131,26.32,7394,26.3723,26.38,26.3131,26.32,7394,0.0,1.0
2023-06-07,26.2956,26.4,26.29,26.39,6012,26.2956,26.4,26.29,26.39,6012,0.0,1.0
2023-06-08,26.4115,26.42,26.37,26.42,3046,26.4115,26.42,26.37,26.42,3046,0.0,1.0
2023-06-09,26.4351,26.4351,26.43,26.43,1885,26.4351,26.4351,26.43,26.43,1885,0.0,1.0
2023-06-12,26.5917,26.61,26.53,26.53,445,26.5917,26.61,26.53,26.53,445,0.0,1.0
2023-06-13,26.6996,26.73,26.645,26.67,1928,26.6996,26.73,26.645,26.67,1928,0.0,1.0
2023-06-14,26.68,26.73,26.55,26.73,2149,26.68,26.73,26.55,26.73,2149,0.0,1.0
2023-06-15,26.9087,26.94,26.785,26.88,2331,26.9087,26.94,26.785,26.88,2331,0.0,1.0
2023-06-16,26.8538,27.19,26.8538,27.19,1714,26.8538,27.19,26.8538,27.19,1714,0.0,1.0
2023-06-20,26.778,26.82,26.72,26.7835,11811,26.778,26.82,26.72,26.7835,11811,0.0,1.0
2023-06-21,26.7073,26.7597,26.7046,26.71,1645,26.7073,26.7597,26.7046,26.71,1645,0.0,1.0
2023-06-22,26.7718,26.7718,26.7718,26.7718,22,26.7718,26.7718,26.7718,26.7718,22,0.0,1.0
2023-06-23,26.7,26.76,26.65,26.65,1791,26.7,26.76,26.65,26.65,1791,0.0,1.0
2023-06-26,26.6044,26.686,26.6044,26.6662,6411,26.6044,26.686,26.6044,26.6662,6411,0.0,1.0
2023-06-27,26.7978,26.7978,26.63,26.63,327,26.7978,26.7978,26.63,26.63,327,0.0,1.0
2023-06-28,26.7815,26.82,26.78,26.79,1840,26.7815,26.82,26.78,26.79,1840,0.0,1.0
2023-06-29,26.8631,26.9,26.79,26.83,4813,26.8631,26.9,26.79,26.83,4813,0.0,1.0
2023-06-30,27.0884,27.109,27.055,27.09,3883,27.0884,27.109,27.055,27.09,3883,0.0,1.0
2023-07-03,27.0711,27.0711,27.0711,27.0711,330,27.0711,27.0711,27.0711,27.0711,330,0.0,1.0
2023-07-05,27.0396,27.0987,26.9902,27.04,35305,27.0396,27.0987,26.9902,27.04,35305,0.0,1.0
2023-07-06,26.8686,26.93,26.7,26.829,8270,26.8686,26.93,26.7,26.829,8270,0.0,1.0
2023-07-07,26.8226,26.99,26.8226,26.989,2028,26.8226,26.99,26.8226,26.989,2028,0.0,1.0
2023-07-10,26.8531,26.9099,26.81,26.87,12210,26.8531,26.9099,26.81,26.87,12210,0.0,1.0
2023-07-11,27.0098,27.06,26.93,26.98,18743,27.0098,27.06,26.93,26.98,18743,0.0,1.0
2023-07-12,27.1973,27.3,27.1794,27.3,15538,27.1973,27.3,27.1794,27.3,15538,0.0,1.0
2023-07-13,27.3467,27.4,27.3467,27.39,3195,27.3467,27.4,27.3467,27.39,3195,0.0,1.0
2023-07-14,27.3147,27.35,27.3147,27.35,1453,27.3147,27.35,27.3147,27.35,1453,0.0,1.0
2023-07-17,27.4083,27.46,27.39,27.39,1091,27.4083,27.46,27.39,27.39,1091,0.0,1.0
2023-07-18,27.5503,27.6,27.46,27.5193,10417,27.5503,27.6,27.46,27.5193,10417,0.0,1.0
2023-07-19,27.5897,27.64,27.55,27.62,4752,27.5897,27.64,27.55,27.62,4752,0.0,1.0
2023-07-20,27.4447,27.52,27.4447,27.52,1197,27.4447,27.52,27.4447,27.52,1197,0.0,1.0
2023-07-21,27.506,27.61,27.506,27.61,12718,27.506,27.61,27.506,27.61,12718,0.0,1.0
2023-07-24,27.575,27.59,27.54,27.54,3798,27.575,27.59,27.54,27.54,3798,0.0,1.0
2023-07-25,27.6254,27.665,27.6099,27.61,1970,27.6254,27.665,27.6099,27.61,1970,0.0,1.0
2023-07-26,27.66,27.68,27.565,27.565,7030,27.66,27.68,27.565,27.565,7030,0.0,1.0
2023-07-27,27.4972,27.669,27.4972,27.66,1276,27.4972,27.669,27.4972,27.66,1276,0.0,1.0
2023-07-28,27.682,27.7099,27.6347,27.6347,5008,27.682,27.7099,27.6347,27.6347,5008,0.0,1.0
2023-07-31,27.7,27.74,27.66,27.6899,4306,27.7,27.74,27.66,27.6899,4306,0.0,1.0
2023-08-01,27.6636,27.7,27.62,27.67,47618,27.6636,27.7,27.62,27.67,47618,0.0,1.0
2023-08-02,27.3752,27.43,27.34,27.34,2604,27.3752,27.43,27.34,27.34,2604,0.0,1.0
2023-08-03,27.3185,27.3588,27.24,27.31,29901,27.3185,27.3588,27.24,27.31,29901,0.0,1.0
2023-08-04,27.2113,27.47,27.2113,27.36,11633,27.2113,27.47,27.2113,27.36,11633,0.0,1.0
2023-08-07,27.4061,27.42,27.299,27.299,867,27.4061,27.42,27.299,27.299,867,0.0,1.0
2023-08-08,27.3313,27.34,27.17,27.17,1847,27.3313,27.34,27.17,27.17,1847,0.0,1.0
2023-08-09,27.1849,27.1849,27.17,27.1803,1785,27.1849,27.1849,27.17,27.1803,1785,0.0,1.0
2023-08-10,27.1762,27.39,27.1762,27.39,2253,27.1762,27.39,27.1762,27.39,2253,0.0,1.0
2023-08-11,27.1654,27.18,27.13,27.13,1334,27.1654,27.18,27.13,27.13,1334,0.0,1.0
2023-08-14,27.2804,27.2804,27.19,27.19,968,27.2804,27.2804,27.19,27.19,968,0.0,1.0
2023-08-15,27.0673,27.27,27.0673,27.27,1662,27.0673,27.27,27.0673,27.27,1662,0.0,1.0
2023-08-16,26.9158,27.035,26.9158,27.0,2637,26.9158,27.035,26.9158,27.0,2637,0.0,1.0
2023-08-17,26.7618,26.915,26.73,26.915,884,26.7618,26.915,26.73,26.915,884,0.0,1.0
2023-08-18,26.7423,26.7423,26.726,26.726,3874,26.7423,26.7423,26.726,26.726,3874,0.0,1.0
2023-08-21,26.8992,26.925,26.71,26.72,2861,26.8992,26.925,26.71,26.72,2861,0.0,1.0
2023-08-22,26.845,26.93,26.7901,26.88,3132,26.845,26.93,26.7901,26.88,3132,0.0,1.0
2023-08-23,27.0516,27.07,26.9801,26.9801,1476,27.0516,27.07,26.9801,26.9801,1476,0.0,1.0
2023-08-24,26.787,26.8956,26.787,26.8956,5114,26.787,26.8956,26.787,26.8956,5114,0.0,1.0
2023-08-25,26.9118,26.96,26.69,26.69,1024,26.9118,26.96,26.69,26.69,1024,0.0,1.0
2023-08-28,27.0431,27.0431,26.98,27.0041,1830,27.0431,27.0431,26.98,27.0041,1830,0.0,1.0
2023-08-29,27.3403,27.37,27.16,27.16,4912,27.3403,27.37,27.16,27.16,4912,0.0,1.0
2023-08-30,27.4156,27.465,27.4,27.405,3164,27.4156,27.465,27.4,27.405,3164,0.0,1.0
2023-08-31,27.43,27.5,27.4045,27.5,3206,27.43,27.5,27.4045,27.5,3206,0.0,1.0
2023-09-01,27.4438,27.4438,27.3787,27.4013,3377,27.4438,27.4438,27.3787,27.4013,3377,0.0,1.0
2023-09-05,27.3649,27.37,27.36,27.37,2238,27.3649,27.37,27.36,27.37,2238,0.0,1.0
2023-09-06,27.25,27.27,27.145,27.27,30592,27.25,27.27,27.145,27.27,30592,0.0,1.0
2023-09-07,27.1476,27.1476,27.1476,27.1476,75,27.1476,27.1476,27.1476,27.1476,75,0.0,1.0
2023-09-08,27.1695,27.1695,27.1217,27.1601,3564,27.1695,27.1695,27.1217,27.1601,3564,0.0,1.0
2023-09-11,27.3113,27.3583,27.2434,27.26,4811,27.3113,27.3583,27.2434,27.26,4811,0.0,1.0
2023-09-12,27.2098,27.28,27.1575,27.28,4634,27.2098,27.28,27.1575,27.28,4634,0.0,1.0
2023-09-13,27.2316,27.2999,27.1401,27.2999,10340,27.2316,27.2999,27.1401,27.2999,10340,0.0,1.0
2023-09-14,27.4025,27.45,27.4,27.42,3930,27.4025,27.45,27.4,27.42,3930,0.0,1.0
2023-09-15,27.1286,27.3161,27.1286,27.3161,1699,27.1286,27.3161,27.1286,27.3161,1699,0.0,1.0
2023-09-18,27.136,27.155,27.1308,27.1308,1163,27.136,27.155,27.1308,27.1308,1163,0.0,1.0
2023-09-19,27.1243,27.1243,27.04,27.04,734,27.1243,27.1243,27.04,27.04,734,0.0,1.0
2023-09-20,26.9377,27.175,26.9377,27.17,1103,26.9377,27.175,26.9377,27.17,1103,0.0,1.0
2023-09-21,26.5935,26.7051,26.5935,26.7034,1567,26.5935,26.7051,26.5935,26.7034,1567,0.0,1.0
2023-09-22,26.5402,26.65,26.51,26.65,3179,26.5402,26.65,26.51,26.65,3179,0.0,1.0
2023-09-25,26.6227,26.6227,26.55,26.6,1652,26.6227,26.6227,26.55,26.6,1652,0.0,1.0
2023-09-26,26.3489,26.5,26.335,26.5,3518,26.3489,26.5,26.335,26.5,3518,0.0,1.0
2023-09-27,26.3382,26.46,26.3382,26.46,379,26.3382,26.46,26.3382,26.46,379,0.0,1.0
2023-09-28,26.4587,26.48,26.44,26.456,5358,26.4587,26.48,26.44,26.456,5358,0.0,1.0
2023-09-29,26.4036,26.605,26.385,26.5601,4959,26.4036,26.605,26.385,26.5601,4959,0.0,1.0
2023-10-02,26.3787,26.41,26.36,26.36,6659,26.3787,26.41,26.36,26.36,6659,0.0,1.0
2023-10-03,26.1044,26.26,26.09,26.26,550,26.1044,26.26,26.09,26.26,550,0.0,1.0
2023-10-04,26.296,26.296,26.1959,26.1959,756,26.296,26.296,26.1959,26.1959,756,0.0,1.0
2023-10-05,26.275,26.275,26.17,26.17,1067,26.275,26.275,26.17,26.17,1067,0.0,1.0
2023-10-06,26.5037,26.55,26.14,26.14,4604,26.5037,26.55,26.14,26.14,4604,0.0,1.0
2023-10-09,26.6146,26.62,26.465,26.465,762,26.6146,26.62,26.465,26.465,762,0.0,1.0
2023-10-10,26.7259,26.79,26.71,26.74,4319,26.7259,26.79,26.71,26.74,4319,0.0,1.0
2023-10-11,26.8062,26.8062,26.73,26.73,6292,26.8062,26.8062,26.73,26.73,6292,0.0,1.0
2023-10-12,26.7217,26.8329,26.57,26.8329,6502,26.7217,26.8329,26.57,26.8329,6502,0.0,1.0
2023-10-13,26.5867,26.65,26.5867,26.63,2149,26.5867,26.65,26.5867,26.63,2149,0.0,1.0
2023-10-16,26.8213,26.825,26.63,26.63,12432,26.8213,26.825,26.63,26.63,12432,0.0,1.0
2023-10-17,26.83,26.83,26.715,26.74,5643,26.83,26.83,26.715,26.74,5643,0.0,1.0
2023-10-18,26.5342,26.65,26.52,26.65,870,26.5342,26.65,26.52,26.65,870,0.0,1.0
2023-10-19,26.3813,26.605,26.38,26.59,843,26.3813,26.605,26.38,26.59,843,0.0,1.0
2023-10-20,26.1377,26.33,26.1377,26.33,1261,26.1377,26.33,26.1377,26.33,1261,0.0,1.0
2023-10-23,26.0711,26.185,26.0201,26.03,17043,26.0711,26.185,26.0201,26.03,17043,0.0,1.0
2023-10-24,26.264,26.285,26.21,26.2473,3739,26.264,26.285,26.21,26.2473,3739,0.0,1.0
2023-10-25,25.9336,26.08,25.9336,26.08,1476,25.9336,26.08,25.9336,26.08,1476,0.0,1.0
2023-10-26,25.7108,25.81,25.7,25.8,4943,25.7108,25.81,25.7,25.8,4943,0.0,1.0
2023-10-27,25.6337,25.6337,25.6,25.6,276,25.6337,25.6337,25.6,25.6,276,0.0,1.0
2023-10-30,25.8823,25.93,25.8823,25.93,767,25.8823,25.93,25.8823,25.93,767,0.0,1.0
2023-10-31,25.9988,26.018,25.8801,25.9199,5514,25.9988,26.018,25.8801,25.9199,5514,0.0,1.0
2023-11-01,26.1794,26.2293,26.04,26.04,7223,26.1794,26.2293,26.04,26.04,7223,0.0,1.0
2023-11-02,26.4856,26.51,26.3986,26.3986,3545,26.4856,26.51,26.3986,26.3986,3545,0.0,1.0
2023-11-03,26.6917,26.73,26.655,26.67,2459,26.6917,26.73,26.655,26.67,2459,0.0,1.0
2023-11-06,26.7334,26.77,26.6799,26.77,1853,26.7334,26.77,26.6799,26.77,1853,0.0,1.0
2023-11-07,26.7721,26.81,26.7721,26.79,5494,26.7721,26.81,26.7721,26.79,5494,0.0,1.0
2023-11-08,26.8056,26.81,26.78,26.79,1223,26.8056,26.81,26.78,26.79,1223,0.0,1.0
2023-11-09,26.6422,26.83,26.6422,26.82,3020,26.6422,26.83,26.6422,26.82,3020,0.0,1.0
2023-11-10,26.9755,26.9755,26.755,26.755,4275,26.9755,26.9755,26.755,26.755,4275,0.0,1.0
2023-11-13,26.9655,27.01,26.95,27.0,1432,26.9655,27.01,26.95,27.0,1432,0.0,1.0
2023-11-14,27.2949,27.38,27.278,27.3133,3927,27.2949,27.38,27.278,27.3133,3927,0.0,1.0
2023-11-15,27.3184,27.37,27.3,27.3495,2457,27.3184,27.37,27.3,27.3495,2457,0.0,1.0
2023-11-16,27.3434,27.37,27.29,27.345,3459,27.3434,27.37,27.29,27.345,3459,0.0,1.0
2023-11-17,27.3849,27.43,27.38,27.38,4776,27.3849,27.43,27.38,27.38,4776,0.0,1.0
2023-11-20,27.5049,27.57,27.4,27.4,7910,27.5049,27.57,27.4,27.4,7910,0.0,1.0
2023-11-21,27.4599,27.52,27.381,27.42,3843,27.4599,27.52,27.381,27.42,3843,0.0,1.0
2023-11-22,27.5398,27.58,27.512,27.512,2473,27.5398,27.58,27.512,27.512,2473,0.0,1.0
2023-11-24,27.5499,27.5499,27.5499,27.5499,2,27.5499,27.5499,27.5499,27.5499,2,0.0,1.0
2023-11-27,27.5485,27.59,27.46,27.46,8193,27.5485,27.59,27.46,27.46,8193,0.0,1.0
2023-11-28,27.5559,27.56,27.5559,27.56,393,27.5559,27.56,27.5559,27.56,393,0.0,1.0
2023-11-29,27.5644,27.64,27.5644,27.64,1714,27.5644,27.64,27.5644,27.64,1714,0.0,1.0
2023-11-30,27.6307,27.6307,27.5,27.555,17863,27.6307,27.6307,27.5,27.555,17863,0.0,1.0
2023-12-01,27.6752,27.6752,27.535,27.535,1560,27.6752,27.6752,27.535,27.535,1560,0.0,1.0
2023-12-04,27.5693,27.6,27.49,27.49,209163,27.5693,27.6,27.49,27.49,209163,0.0,1.0
2023-12-05,27.6,27.61,27.53,27.58,18429,27.6,27.61,27.53,27.58,18429,0.0,1.0
2023-12-06,27.4782,27.61,27.4782,27.61,130643,27.4782,27.61,27.4782,27.61,130643,0.0,1.0
2023-12-07,27.61,27.6699,27.54,27.54,8037,27.61,27.6699,27.54,27.54,8037,0.0,1.0
2023-12-08,27.7349,27.7821,27.6071,27.6071,33903,27.7349,27.7821,27.6071,27.6071,33903,0.0,1.0
2023-12-11,27.8251,27.8251,27.7104,27.7499,8891,27.8251,27.8251,27.7104,27.7499,8891,0.0,1.0
2023-12-12,27.9197,27.9197,27.77,27.82,3887,27.9197,27.9197,27.77,27.82,3887,0.0,1.0
2023-12-13,28.1661,28.1661,27.88,27.88,9093,28.1661,28.1661,27.88,27.88,9093,0.0,1.0
2023-12-14,28.2175,28.24,28.13,28.2312,11032,28.2175,28.24,28.13,28.2312,11032,0.0,1.0
2023-12-15,28.2449,28.2449,28.1604,28.23,9122,28.2449,28.2449,28.1604,28.23,9122,0.0,1.0
2023-12-18,28.3224,28.36,28.2859,28.36,8689,28.3224,28.36,28.2859,28.36,8689,0.0,1.0
2023-12-19,28.403,28.414,28.26,28.26,5307,28.403,28.414,28.26,28.26,5307,0.0,1.0
2023-12-20,28.09,28.46,28.09,28.42,26905,28.09,28.46,28.09,28.42,26905,0.0,1.0
2023-12-21,28.3202,28.3202,28.19,28.27,3227,28.3202,28.3202,28.19,28.27,3227,0.0,1.0
2023-12-22,28.3574,28.41,28.35,28.4,3233,28.3574,28.41,28.35,28.4,3233,0.0,1.0
2023-12-26,28.4388,28.47,28.405,28.405,2138,28.4388,28.47,28.405,28.405,2138,0.0,1.0
2023-12-27,28.477,28.5081,28.41,28.445,10097,28.477,28.5081,28.41,28.445,10097,0.0,1.0
2023-12-28,28.5159,28.55,28.5,28.515,6835,28.5159,28.55,28.5,28.515,6835,0.0,1.0
2023-12-29,28.4579,28.49,28.4579,28.49,6765,28.4579,28.49,28.4579,28.49,6765,0.0,1.0
2024-01-02,28.3494,28.41,28.25,28.38,12471,28.3494,28.41,28.25,28.38,12471,0.0,1.0
2024-01-03,28.1982,28.37,28.197,28.37,5928,28.1982,28.37,28.197,28.37,5928,0.0,1.0
2024-01-04,28.1404,28.25,28.1404,28.1668,3955,28.1404,28.25,28.1404,28.1668,3955,0.0,1.0
2024-01-05,28.1882,28.265,28.1,28.265,6166,28.1882,28.265,28.1,28.265,6166,0.0,1.0
2024-01-08,28.4419,28.4419,28.2,28.2,1630,28.4419,28.4419,28.2,28.2,1630,0.0,1.0
2024-01-09,28.4408,28.47,28.4,28.4199,3062,28.4408,28.47,28.4,28.4199,3062,0.0,1.0
2024-01-10,28.53,28.6,28.48,28.48,10164,28.53,28.6,28.48,28.48,10164,0.0,1.0
2024-01-11,28.5521,28.57,28.37,28.39,4446,28.5521,28.57,28.37,28.39,4446,0.0,1.0
2024-01-12,28.5862,28.59,28.52,28.55,5125,28.5862,28.59,28.52,28.55,5125,0.0,1.0
2024-01-16,28.4722,28.58,28.4315,28.465,5194,28.4722,28.58,28.4315,28.465,5194,0.0,1.0
2024-01-17,28.3956,28.3956,28.31,28.35,6588,28.3956,28.3956,28.31,28.35,6588,0.0,1.0
2024-01-18,28.5328,28.5328,28.4201,28.4536,4594,28.5328,28.5328,28.4201,28.4536,4594,0.0,1.0
2024-01-19,28.8039,28.83,28.65,28.65,6872,28.8039,28.83,28.65,28.65,6872,0.0,1.0
2024-01-22,28.8602,28.901,28.82,28.901,8631,28.8602,28.901,28.82,28.901,8631,0.0,1.0
2024-01-23,28.919,28.92,28.826,28.92,23753,28.919,28.92,28.826,28.92,23753,0.0,1.0
2024-01-24,28.9274,29.08,28.9274,29.06,2686,28.9274,29.08,28.9274,29.06,2686,0.0,1.0
2024-01-25,29.0028,29.03,28.96,28.96,1217,29.0028,29.03,28.96,28.96,1217,0.0,1.0
2024-01-26,28.9991,29.09,28.99,29.01,4332,28.9991,29.09,28.99,29.01,4332,0.0,1.0
2024-01-29,29.1188,29.1599,28.95,28.95,11903,29.1188,29.1599,28.95,28.95,11903,0.0,1.0
2024-01-30,29.1053,29.13,29.0701,29.11,41374,29.1053,29.13,29.0701,29.11,41374,0.0,1.0
2024-01-31,28.8237,29.03,28.82,29.03,10862,28.8237,29.03,28.82,29.03,10862,0.0,1.0
2024-02-01,28.9942,29.01,28.86,28.86,8800,28.9942,29.01,28.86,28.86,8800,0.0,1.0
2024-02-02,29.1944,29.27,29.06,29.06,3653,29.1944,29.27,29.06,29.06,3653,0.0,1.0
2024-02-05,29.1539,29.22,29.045,29.045,77679,29.1539,29.22,29.045,29.045,77679,0.0,1.0
2024-02-06,29.1895,29.2,29.1,29.185,30794,29.1895,29.2,29.1,29.185,30794,0.0,1.0
2024-02-07,29.3321,29.37,29.3107,29.3196,3799,29.3321,29.37,29.3107,29.3196,3799,0.0,1.0
2024-02-08,29.327,29.39,29.31,29.36,22618,29.327,29.39,29.31,29.36,22618,0.0,1.0
2024-02-09,29.46,29.47,29.39,29.39,21850,29.46,29.47,29.39,29.39,21850,0.0,1.0
2024-02-12,29.4302,29.53,29.39,29.39,4130,29.4302,29.53,29.39,29.39,4130,0.0,1.0
2024-02-13,29.1512,29.1805,29.02,29.1805,9231,29.1512,29.1805,29.02,29.1805,9231,0.0,1.0
2024-02-14,29.32,29.3299,29.2305,29.3299,2544,29.32,29.3299,29.2305,29.3299,2544,0.0,1.0
2024-02-15,29.4582,29.4799,29.44,29.4799,5782,29.4582,29.4799,29.44,29.4799,5782,0.0,1.0
2024-02-16,29.3851,29.52,29.3601,29.425,5250,29.3851,29.52,29.3601,29.425,5250,0.0,1.0
2024-02-20,29.2613,29.3857,29.21,29.3857,31831,29.2613,29.3857,29.21,29.3857,31831,0.0,1.0
2024-02-21,29.3059,29.3059,29.19,29.25,5842,29.3059,29.3059,29.19,29.25,5842,0.0,1.0
2024-02-22,29.679,29.679,29.54,29.54,2336,29.679,29.679,29.54,29.54,2336,0.0,1.0
2024-02-23,29.7033,29.745,29.67,29.745,2682,29.7033,29.745,29.67,29.745,2682,0.0,1.0
2024-02-26,29.65,29.71,29.64,29.71,2792,29.65,29.71,29.64,29.71,2792,0.0,1.0
2024-02-27,29.6671,29.69,29.59,29.63,29182,29.6671,29.69,29.59,29.63,29182,0.0,1.0
2024-02-28,29.6302,29.65,29.62,29.64,2281,29.6302,29.65,29.62,29.64,2281,0.0,1.0
2024-02-29,29.7444,30.34,29.65,30.34,6800,29.7444,30.34,29.65,30.34,6800,0.0,1.0
2024-03-01,29.8602,29.88,29.8,29.8,3458,29.8602,29.88,29.8,29.8,3458,0.0,1.0
2024-03-04,29.8356,29.9,29.81,29.81,3413,29.8356,29.9,29.81,29.81,3413,0.0,1.0
2024-03-05,29.6535,29.7,29.56,29.7,5886,29.6535,29.7,29.56,29.7,5886,0.0,1.0
2024-03-06,29.7454,29.82,29.7,29.72,10725,29.7454,29.82,29.7,29.72,10725,0.0,1.0
2024-03-07,29.9062,29.94,29.84,29.84,17178,29.9062,29.94,29.84,29.84,17178,0.0,1.0
2024-03-08,29.8017,30.03,29.77,30.02,23941,29.8017,30.03,29.77,30.02,23941,0.0,1.0
2024-03-11,29.779,29.78,29.67,29.7,12336,29.779,29.78,29.67,29.7,12336,0.0,1.0
2024-03-12,29.9595,29.98,29.89,29.94,1685,29.9595,29.98,29.89,29.94,1685,0.0,1.0
2024-03-13,29.957,29.96,29.91,29.91,3018,29.957,29.96,29.91,29.91,3018,0.0,1.0
2024-03-14,29.8728,29.92,29.83,29.92,6874,29.8728,29.92,29.83,29.92,6874,0.0,1.0
2024-03-15,29.7741,29.81,29.7741,29.81,650,29.7741,29.81,29.7741,29.81,650,0.0,1.0
2024-03-18,29.8822,29.96,29.8822,29.94,28401,29.8822,29.96,29.8822,29.94,28401,0.0,1.0
2024-03-19,29.9888,29.9888,29.78,29.78,6191,29.9888,29.9888,29.78,29.78,6191,0.0,1.0
2024-03-20,30.1214,30.14,29.985,29.985,6553,30.1214,30.14,29.985,29.985,6553,0.0,1.0
2024-03-21,30.1839,30.28,30.16,30.28,3577,30.1839,30.28,30.16,30.28,3577,0.0,1.0
2024-03-22,30.1749,30.18,30.16,30.16,2954,30.1749,30.18,30.16,30.16,2954,0.0,1.0
2024-03-25,30.1151,30.15,30.11,30.11,2371,30.1151,30.15,30.11,30.11,2371,0.0,1.0
2024-03-26,30.0959,30.18,30.0959,30.12,4749,30.0959,30.18,30.0959,30.12,4749,0.0,1.0
2024-03-27,30.2237,30.2237,30.1001,30.13,1606,30.2237,30.2237,30.1001,30.13,1606,0.0,1.0
2024-03-28,30.2558,30.2999,30.2,30.275,13284,30.2558,30.2999,30.2,30.275,13284,0.0,1.0
2024-04-01,30.215,30.23,29.91,29.91,3340,30.215,30.23,29.91,29.91,3340,0.0,1.0
2024-04-02,30.0952,30.15,30.02,30.15,1422,30.0952,30.15,30.02,30.15,1422,0.0,1.0
2024-04-03,30.1142,30.16,30.1142,30.13,1575,30.1142,30.16,30.1142,30.13,1575,0.0,1.0
2024-04-04,29.9245,30.25,29.9245,30.25,4434,29.9245,30.25,29.9245,30.25,4434,0.0,1.0
2024-04-05,30.1025,30.1025,30.085,30.1,715,30.1025,30.1025,30.085,30.1,715,0.0,1.0
2024-04-08,30.0976,30.14,30.0701,30.08,8999,30.0976,30.14,30.0701,30.08,8999,0.0,1.0
2024-04-09,30.1005,30.13,29.995,30.1,8186,30.1005,30.13,29.995,30.1,8186,0.0,1.0
2024-04-10,29.9546,29.99,29.94,29.95,2109,29.9546,29.99,29.94,29.95,2109,0.0,1.0
2024-04-11,30.1008,30.1008,29.95,30.01,5802,30.1008,30.1008,29.95,30.01,5802,0.0,1.0
2024-04-12,29.805,29.97,29.76,29.9537,3618,29.805,29.97,29.76,29.9537,3618,0.0,1.0
2024-04-15,29.6254,29.67,29.59,29.67,2574,29.6254,29.67,29.59,29.67,2574,0.0,1.0
2024-04-16,29.6087,29.62,29.59,29.62,1581,29.6087,29.62,29.59,29.62,1581,0.0,1.0
2024-04-17,29.5396,29.55,29.52,29.52,1075,29.5396,29.55,29.52,29.52,1075,0.0,1.0
2024-04-18,29.454,29.61,29.45,29.51,28295,29.454,29.61,29.45,29.51,28295,0.0,1.0
2024-04-19,29.2985,29.3584,29.275,29.35,7603,29.2985,29.3584,29.275,29.35,7603,0.0,1.0
2024-04-22,29.4985,29.57,29.485,29.57,3387,29.4985,29.57,29.485,29.57,3387,0.0,1.0
2024-04-23,29.7173,29.7799,29.7173,29.7799,3704,29.7173,29.7799,29.7173,29.7799,3704,0.0,1.0
2024-04-24,29.7383,29.7383,29.64,29.67,3592,29.7383,29.7383,29.64,29.67,3592,0.0,1.0
2024-04-25,29.6359,29.6605,29.542,29.542,2617,29.6359,29.6605,29.542,29.542,2617,0.0,1.0
2024-04-26,29.8361,29.9,29.81,29.81,739,29.8361,29.9,29.81,29.81,739,0.0,1.0
2024-04-29,29.8894,29.93,29.86,29.93,9752,29.8894,29.93,29.86,29.93,9752,0.0,1.0
2024-04-30,29.6386,29.89,29.6386,29.87,5158,29.6386,29.89,29.6386,29.87,5158,0.0,1.0
2024-05-01,29.5597,29.7799,29.5597,29.59,1437,29.5597,29.7799,29.5597,29.59,1437,0.0,1.0
2024-05-02,29.702,29.77,29.702,29.75,1618,29.702,29.77,29.702,29.75,1618,0.0,1.0
2024-05-03,29.9651,30.0,29.89,29.92,8829,29.9651,30.0,29.89,29.92,8829,0.0,1.0
2024-05-06,30.1413,30.15,30.0858,30.0858,9218,30.1413,30.15,30.0858,30.0858,9218,0.0,1.0
2024-05-07,30.1918,30.21,30.1656,30.185,2531,30.1918,30.21,30.1656,30.185,2531,0.0,1.0
2024-05-08,30.1975,30.2199,30.16,30.21,9281,30.1975,30.2199,30.16,30.21,9281,0.0,1.0
2024-05-09,30.2846,30.3,30.18,30.19,7584,30.2846,30.3,30.18,30.19,7584,0.0,1.0
2024-05-10,30.339,30.36,30.295,30.36,38508,30.339,30.36,30.295,30.36,38508,0.0,1.0
2024-05-13,30.3261,30.3528,30.29,30.3528,4153,30.3261,30.3528,30.29,30.3528,4153,0.0,1.0
2024-05-14,30.4347,30.45,30.345,30.345,9365,30.4347,30.45,30.345,30.345,9365,0.0,1.0
2024-05-15,30.6408,30.65,30.58,30.58,15063,30.6408,30.65,30.58,30.58,15063,0.0,1.0
2024-05-16,30.619,30.69,30.61,30.67,3874,30.619,30.69,30.61,30.67,3874,0.0,1.0
2024-05-17,30.639,30.639,30.639,30.639,165,30.639,30.639,30.639,30.639,165,0.0,1.0
2024-05-20,30.6611,30.6962,30.64,30.68,14481,30.6611,30.6962,30.64,30.68,14481,0.0,1.0
2024-05-21,30.7301,30.7301,30.665,30.665,2237,30.7301,30.7301,30.665,30.665,2237,0.0,1.0
2024-05-22,30.666,30.6801,30.63,30.6801,1827,30.666,30.6801,30.63,30.6801,1827,0.0,1.0
2024-05-23,30.5507,30.5899,30.5001,30.5001,12923,30.5507,30.5899,30.5001,30.5001,12923,0.0,1.0
2024-05-24,30.6904,30.72,30.67,30.705,1976,30.6904,30.72,30.67,30.705,1976,0.0,1.0
2024-05-28,30.6953,30.74,30.66,30.74,12834,30.6953,30.74,30.66,30.74,12834,0.0,1.0
2024-05-29,30.61,30.65,30.57,30.62,1991,30.61,30.65,30.57,30.62,1991,0.0,1.0
2024-05-30,30.4855,30.5999,30.4855,30.5999,4792,30.4855,30.5999,30.4855,30.5999,4792,0.0,1.0
2024-05-31,30.6283,30.6283,30.395,30.42,3131,30.6283,30.6283,30.395,30.42,3131,0.0,1.0
2024-06-03,30.6187,30.6187,30.57,30.57,1419,30.6187,30.6187,30.57,30.57,1419,0.0,1.0
2024-06-04,30.6753,30.71,30.53,30.53,4519,30.6753,30.71,30.53,30.53,4519,0.0,1.0
2024-06-05,30.9051,30.91,30.71,30.71,4026,30.9051,30.91,30.71,30.71,4026,0.0,1.0
2024-06-06,30.9016,30.92,30.86,30.92,3521,30.9016,30.92,30.86,30.92,3521,0.0,1.0
2024-06-07,30.8902,30.93,30.87,30.91,6549,30.8902,30.93,30.87,30.91,6549,0.0,1.0
2024-06-10,30.9215,31.0,30.8904,30.903,32984,30.9215,31.0,30.8904,30.903,32984,0.0,1.0
2024-06-11,30.9867,30.9867,30.87,30.87,9670,30.9867,30.9867,30.87,30.87,9670,0.0,1.0
2024-06-12,31.178,31.235,31.06,31.06,3632,31.178,31.235,31.06,31.06,3632,0.0,1.0
2024-06-13,31.2227,31.2227,31.12,31.1591,2376,31.2227,31.2227,31.12,31.1591,2376,0.0,1.0
2024-06-14,31.1917,31.2193,31.12,31.12,9588,31.1917,31.2193,31.12,31.12,9588,0.0,1.0
2024-06-17,31.3552,31.39,31.2067,31.22,5756,31.3552,31.39,31.2067,31.22,5756,0.0,1.0
2024-06-18,31.43,31.7,31.35,31.7,9908,31.43,31.7,31.35,31.7,9908,0.0,1.0
2024-06-20,31.3488,31.43,31.31,31.405,3948,31.3488,31.43,31.31,31.405,3948,0.0,1.0
2024-06-21,31.329,31.329,31.3,31.32,1499,31.329,31.329,31.3,31.32,1499,0.0,1.0
2024-06-24,31.2833,31.37,31.2833,31.3342,19097,31.2833,31.37,31.2833,31.3342,19097,0.0,1.0
2024-06-25,31.3582,31.3582,31.31,31.32,585,31.3582,31.3582,31.31,31.32,585,0.0,1.0
2024-06-26,31.4061,31.4061,31.34,31.35,5655,31.4061,31.4061,31.34,31.35,5655,0.0,1.0
2024-06-27,31.4095,31.42,31.31,31.31,2659,31.4095,31.42,31.31,31.31,2659,0.0,1.0
2024-06-28,31.3695,31.4599,31.3695,31.45,6805,31.3695,31.4599,31.3695,31.45,6805,0.0,1.0
2024-07-01,31.4247,31.44,31.31,31.362,2575,31.4247,31.44,31.31,31.362,2575,0.0,1.0
2024-07-02,31.5351,31.54,31.36,31.36,11282,31.5351,31.54,31.36,31.36,11282,0.0,1.0
2024-07-03,31.6241,31.6241,31.585,31.585,9423,31.6241,31.6241,31.585,31.585,9423,0.0,1.0
2024-07-05,31.7435,31.7899,31.625,31.625,6449,31.7435,31.7899,31.625,31.625,6449,0.0,1.0
2024-07-08,31.7504,31.76,31.7351,31.76,2295,31.7504,31.76,31.7351,31.76,2295,0.0,1.0
2024-07-09,31.765,31.82,31.76,31.81,7795,31.765,31.82,31.76,31.81,7795,0.0,1.0
2024-07-10,31.9374,31.9374,31.88,31.88,3997,31.9374,31.9374,31.88,31.88,3997,0.0,1.0
2024-07-11,31.8053,31.8299,31.76,31.7698,13561,31.8053,31.8299,31.76,31.7698,13561,0.0,1.0
2024-07-12,31.9009,32.03,31.9009,31.99,2424,31.9009,32.03,31.9009,31.99,2424,0.0,1.0
2024-07-15,31.9335,32.07,31.9335,32.02,7024,31.9335,32.07,31.9335,32.02,7024,0.0,1.0
2024-07-16,32.0497,32.06,31.975,31.975,1833,32.0497,32.06,31.975,31.975,1833,0.0,1.0
2024-07-17,31.8041,31.83,31.49,31.49,7491,31.8041,31.83,31.49,31.49,7491,0.0,1.0
2024-07-18,31.6614,31.8309,31.63,31.8309,1682,31.6614,31.8309,31.63,31.8309,1682,0.0,1.0
2024-07-19,31.5276,31.59,31.51,31.51,2646,31.5276,31.59,31.51,31.51,2646,0.0,1.0
2024-07-22,31.7517,31.81,31.6478,31.68,8081,31.7517,31.81,31.6478,31.68,8081,0.0,1.0
2024-07-23,31.7151,31.805,31.7151,31.72,13945,31.7151,31.805,31.7151,31.72,13945,0.0,1.0
2024-07-24,31.24,31.4,31.24,31.4,2492,31.24,31.4,31.24,31.4,2492,0.0,1.0
2024-07-25,31.12,31.505,31.12,31.12,2392,31.12,31.505,31.12,31.12,2392,0.0,1.0
2024-07-26,31.37,31.41,31.3218,31.3218,1353,31.37,31.41,31.3218,31.3218,1353,0.0,1.0
2024-07-29,31.39,31.4999,31.38,31.42,2847,31.39,31.4999,31.38,31.42,2847,0.0,1.0
2024-07-30,31.3481,31.368,31.16,31.368,4573,31.3481,31.368,31.16,31.368,4573,0.0,1.0
2024-07-31,31.6405,31.66,31.62,31.65,3232,31.6405,31.66,31.62,31.65,3232,0.0,1.0
2024-08-01,31.3381,31.81,31.27,31.81,9163,31.3381,31.81,31.27,31.81,9163,0.0,1.0
2024-08-02,30.943,31.13,30.8201,31.13,1760,30.943,31.13,30.8201,31.13,1760,0.0,1.0
2024-08-05,30.2401,30.36,30.21,30.21,1182,30.2401,30.36,30.21,30.21,1182,0.0,1.0
2024-08-06,30.5697,30.87,30.5697,30.66,3373,30.5697,30.87,30.5697,30.66,3373,0.0,1.0
2024-08-07,30.3738,30.8,30.3738,30.736,2387,30.3738,30.8,30.3738,30.736,2387,0.0,1.0
2024-08-08,30.8583,30.8583,30.81,30.81,637,30.8583,30.8583,30.81,30.81,637,0.0,1.0
2024-08-09,31.0134,31.085,30.83,30.83,3563,31.0134,31.085,30.83,30.83,3563,0.0,1.0
2024-08-12,30.9977,31.105,30.99,30.99,9417,30.9977,31.105,30.99,30.99,9417,0.0,1.0
2024-08-13,31.3733,31.38,31.3,31.31,8625,31.3733,31.38,31.3,31.31,8625,0.0,1.0
2024-08-14,31.43,31.49,31.43,31.45,4481,31.43,31.49,31.43,31.45,4481,0.0,1.0
2024-08-15,31.75,31.78,31.75,31.75,1139,31.75,31.78,31.75,31.75,1139,0.0,1.0
2024-08-16,31.81,31.9193,31.75,31.75,819,31.81,31.9193,31.75,31.75,819,0.0,1.0
2024-08-19,32.01,32.03,31.79,31.79,3184,32.01,32.03,31.79,31.79,3184,0.0,1.0
2024-08-20,31.96,32.07,31.96,32.01,3239,31.96,32.07,31.96,32.01,3239,0.0,1.0
2024-08-21,32.04,32.1099,32.03,32.05,6680,32.04,32.1099,32.03,32.05,6680,0.0,1.0
2024-08-22,31.879,32.08,31.879,32.08,2699,31.879,32.08,31.879,32.08,2699,0.0,1.0
2024-08-23,32.1787,32.2,32.09,32.1,2654,32.1787,32.2,32.09,32.1,2654,0.0,1.0
2024-08-26,32.0823,32.1172,32.06,32.1172,369,32.0823,32.1172,32.06,32.1172,369,0.0,1.0
2024-08-27,32.1,32.17,32.1,32.13,3719,32.1,32.17,32.1,32.13,3719,0.0,1.0
2024-08-28,31.99,32.06,31.99,32.01,4531,31.99,32.06,31.99,32.01,4531,0.0,1.0
2024-08-29,32.01,32.1901,32.01,32.175,3475,32.01,32.1901,32.01,32.175,3475,0.0,1.0
2024-08-30,32.2446,32.2446,32.1,32.11,2425,32.2446,32.2446,32.1,32.11,2425,0.0,1.0
2024-09-03,31.7665,32.14,31.7665,32.14,10433,31.7665,32.14,31.7665,32.14,10433,0.0,1.0
2024-09-04,31.7734,31.78,31.7,31.78,2885,31.7734,31.78,31.7,31.78,2885,0.0,1.0
2024-09-05,31.68,31.73,31.6471,31.68,1452,31.68,31.73,31.6471,31.68,1452,0.0,1.0
2024-09-06,31.3396,31.78,31.3396,31.78,5550,31.3396,31.78,31.3396,31.78,5550,0.0,1.0
2024-09-09,31.5795,31.65,31.54,31.65,16057,31.5795,31.65,31.54,31.65,16057,0.0,1.0
2024-09-10,31.695,31.73,31.66,31.66,1099,31.695,31.73,31.66,31.66,1099,0.0,1.0
2024-09-11,31.9169,31.9169,31.42,31.42,11668,31.9169,31.9169,31.42,31.42,11668,0.0,1.0
2024-09-12,32.0597,32.12,31.8218,31.96,3957,32.0597,32.12,31.8218,31.96,3957,0.0,1.0
2024-09-13,32.1999,32.24,32.15,32.17,5973,32.1999,32.24,32.15,32.17,5973,0.0,1.0
2024-09-16,32.19,32.26,32.165,32.25,7654,32.19,32.26,32.165,32.25,7654,0.0,1.0
2024-09-17,32.2262,32.32,32.19,32.26,11910,32.2262,32.32,32.19,32.26,11910,0.0,1.0
2024-09-18,32.1936,32.28,32.1936,32.2,5887,32.1936,32.28,32.1936,32.2,5887,0.0,1.0
2024-09-19,32.5199,32.56,32.5199,32.56,9661,32.5199,32.56,32.5199,32.56,9661,0.0,1.0
2024-09-20,32.5082,32.5456,32.43,32.43,7890,32.5082,32.5456,32.43,32.43,7890,0.0,1.0
2024-09-23,32.57,32.57,32.47,32.47,2977,32.57,32.57,32.47,32.47,2977,0.0,1.0
2024-09-24,32.5957,32.62,32.56,32.57,1958,32.5957,32.62,32.56,32.57,1958,0.0,1.0
2024-09-25,32.56,32.63,32.52,32.63,2201,32.56,32.63,32.52,32.63,2201,0.0,1.0
2024-09-26,32.6372,32.6372,32.61,32.61,1386,32.6372,32.6372,32.61,32.61,1386,0.0,1.0
2024-09-27,32.6088,32.6088,32.57,32.57,1300,32.6088,32.6088,32.57,32.57,1300,0.0,1.0
2024-09-30,32.72,32.72,32.58,32.58,4885,32.72,32.72,32.58,32.58,4885,0.0,1.0
2024-10-01,32.47,32.54,32.44,32.48,7226,32.47,32.54,32.44,32.48,7226,0.0,1.0
2024-10-02,32.4739,32.52,32.35,32.37,3106,32.4739,32.52,32.35,32.37,3106,0.0,1.0
2024-10-03,32.4117,32.48,32.36,32.48,2032,32.4117,32.48,32.36,32.48,2032,0.0,1.0
2024-10-04,32.6057,32.6057,32.5009,32.5009,1490,32.6057,32.6057,32.5009,32.5009,1490,0.0,1.0
2024-10-07,32.42,32.57,32.34,32.57,9338,32.42,32.57,32.34,32.57,9338,0.0,1.0
2024-10-08,32.6184,32.6184,32.52,32.52,1072,32.6184,32.6184,32.52,32.52,1072,0.0,1.0
2024-10-09,32.7654,32.7654,32.54,32.54,5098,32.7654,32.7654,32.54,32.54,5098,0.0,1.0
2024-10-10,32.7212,32.74,32.64,32.69,4764,32.7212,32.74,32.64,32.69,4764,0.0,1.0
2024-10-11,32.8444,32.89,32.8,32.835,2189,32.8444,32.89,32.8,32.835,2189,0.0,1.0
2024-10-14,33.0288,33.04,33.0,33.0,6079,33.0288,33.04,33.0,33.0,6079,0.0,1.0
2024-10-15,32.8451,33.04,32.79,32.98,6174,32.8451,33.04,32.79,32.98,6174,0.0,1.0
2024-10-16,32.955,32.99,32.95,32.95,1750,32.955,32.99,32.95,32.95,1750,0.0,1.0
2024-10-17,32.9686,33.01,32.96,32.96,749,32.9686,33.01,32.96,32.96,749,0.0,1.0
2024-10-18,33.0643,33.0643,33.025,33.025,3065,33.0643,33.0643,33.025,33.025,3065,0.0,1.0
2024-10-21,33.0069,33.09,32.98,33.09,2524,33.0069,33.09,32.98,33.09,2524,0.0,1.0
2024-10-22,33.0403,33.07,32.98,32.98,4115,33.0403,33.07,32.98,32.98,4115,0.0,1.0
2024-10-23,32.8195,34.69,32.8195,34.69,969,32.8195,34.69,32.8195,34.69,969,0.0,1.0
2024-10-24,32.8909,32.93,32.86,32.91,2785,32.8909,32.93,32.86,32.91,2785,0.0,1.0
2024-10-25,32.85,33.11,32.85,33.11,4296,32.85,33.11,32.85,33.11,4296,0.0,1.0
2024-10-28,32.97,32.99,32.9101,32.96,2962,32.97,32.99,32.9101,32.96,2962,0.0,1.0
2024-10-29,33.03,33.04,32.89,32.89,2159,33.03,33.04,32.89,32.89,2159,0.0,1.0
2024-10-30,32.9131,33.0299,32.8901,33.0299,2050,32.9131,33.0299,32.8901,33.0299,2050,0.0,1.0
2024-10-31,32.49,32.61,32.49,32.54,1680,32.49,32.61,32.49,32.54,1680,0.0,1.0
2024-11-01,32.5539,32.67,32.41,32.41,3196,32.5539,32.67,32.41,32.41,3196,0.0,1.0
2024-11-04,32.4941,32.6,32.4941,32.57,9123,32.4941,32.6,32.4941,32.57,9123,0.0,1.0
2024-11-05,32.7643,32.79,32.68,32.68,2903,32.7643,32.79,32.68,32.68,2903,0.0,1.0
2024-11-06,33.37,33.38,33.18,33.18,2459,33.37,33.38,33.18,33.18,2459,0.0,1.0
2024-11-07,33.4587,33.53,33.3801,33.39,9531,33.4587,33.53,33.3801,33.39,9531,0.0,1.0
2024-11-08,33.5112,33.59,33.5,33.5599,12525,33.5112,33.59,33.5,33.5599,12525,0.0,1.0
2024-11-11,33.5226,33.5699,33.5226,33.55,2338,33.5226,33.5699,33.5226,33.55,2338,0.0,1.0
2024-11-12,33.496,33.5287,33.421,33.43,20668,33.496,33.5287,33.421,33.43,20668,0.0,1.0
2024-11-13,33.5057,33.59,33.42,33.42,3140,33.5057,33.59,33.42,33.42,3140,0.0,1.0
2024-11-14,33.3988,33.49,33.361,33.45,2951,33.3988,33.49,33.361,33.45,2951,0.0,1.0
2024-11-15,33.1247,33.18,33.05,33.14,3354,33.1247,33.18,33.05,33.14,3354,0.0,1.0
2024-11-18,33.1989,33.29,33.19,33.19,5273,33.1989,33.29,33.19,33.19,5273,0.0,1.0
2024-11-19,33.2677,33.32,33.23,33.235,5666,33.2677,33.32,33.23,33.235,5666,0.0,1.0
2024-11-20,33.2641,33.29,33.1,33.1936,8310,33.2641,33.29,33.1,33.1936,8310,0.0,1.0
2024-11-21,33.3797,33.43,33.1831,33.3028,3979,33.3797,33.43,33.1831,33.3028,3979,0.0,1.0
2024-11-22,33.4648,33.49,33.41,33.48,14908,33.4648,33.49,33.41,33.48,14908,0.0,1.0
2024-11-25,33.556,33.6,33.4912,33.6,1183,33.556,33.6,33.4912,33.6,1183,0.0,1.0
2024-11-26,33.672,33.672,33.58,33.58,3130,33.672,33.672,33.58,33.58,3130,0.0,1.0
2024-11-27,33.6037,33.6591,33.56,33.6291,9083,33.6037,33.6591,33.56,33.6291,9083,0.0,1.0
2024-11-29,33.751,33.76,33.7,33.76,735,33.751,33.76,33.7,33.76,735,0.0,1.0
2024-12-02,33.7813,33.836,33.73,33.73,4838,33.7813,33.836,33.73,33.73,4838,0.0,1.0
2024-12-03,33.797,33.8399,33.74,33.7612,8647,33.797,33.8399,33.74,33.7612,8647,0.0,1.0
2024-12-04,33.8885,33.93,33.85,33.88,3757,33.8885,33.93,33.85,33.88,3757,0.0,1.0
2024-12-05,33.8552,33.9269,33.83,33.8544,3450,33.8552,33.9269,33.83,33.8544,3450,0.0,1.0
2024-12-06,33.9036,33.92,33.9036,33.91,1285,33.9036,33.92,33.9036,33.91,1285,0.0,1.0
2024-12-09,33.7887,33.9069,33.7717,33.9069,6011,33.7887,33.9069,33.7717,33.9069,6011,0.0,1.0
2024-12-10,33.7314,33.8699,33.69,33.79,28200,33.7314,33.8699,33.69,33.79,28200,0.0,1.0
2024-12-11,33.8854,33.92,33.8677,33.8677,1862,33.8854,33.92,33.8677,33.8677,1862,0.0,1.0
2024-12-12,33.7957,33.86,33.7957,33.8301,4774,33.7957,33.86,33.7957,33.8301,4774,0.0,1.0
2024-12-13,33.7509,33.91,33.72,33.91,19934,33.7509,33.91,33.72,33.91,19934,0.0,1.0
2024-12-16,33.88,33.9099,33.8214,33.845,5848,33.88,33.9099,33.8214,33.845,5848,0.0,1.0
2024-12-17,33.7993,33.85,33.731,33.85,8259,33.7993,33.85,33.731,33.85,8259,0.0,1.0
2024-12-18,33.19,33.855,33.19,33.82,1715,33.19,33.855,33.19,33.82,1715,0.0,1.0
2024-12-19,33.09,33.3838,33.09,33.3838,4413,33.09,33.3838,33.09,33.3838,4413,0.0,1.0
2024-12-20,33.3691,33.52,33.11,33.11,8868,33.3691,33.52,33.11,33.11,8868,0.0,1.0
2024-12-23,33.5875,33.5875,33.31,33.43,1269,33.5875,33.5875,33.31,33.43,1269,0.0,1.0
2024-12-24,33.7854,33.7854,33.615,33.615,2094,33.7854,33.7854,33.615,33.615,2094,0.0,1.0
2024-12-26,33.8296,33.86,33.8296,33.86,236,33.8296,33.86,33.8296,33.86,236,0.0,1.0
2024-12-27,33.5823,33.5823,33.52,33.5521,11173,33.5823,33.5823,33.52,33.5521,11173,0.0,1.0
2024-12-30,33.3941,33.48,33.33,33.33,6965,33.3941,33.48,33.33,33.33,6965,0.0,1.0
2024-12-31,33.21,33.36,33.21,33.29,3373,33.21,33.36,33.21,33.29,3373,0.0,1.0
2025-01-02,33.18,33.39,33.115,33.39,2301,33.18,33.39,33.115,33.39,2301,0.0,1.0
2025-01-03,33.5119,33.5576,33.43,33.465,8950,33.5119,33.5576,33.43,33.465,8950,0.0,1.0
2025-01-06,33.621,33.7979,33.621,33.7979,5420,33.621,33.7979,33.621,33.7979,5420,0.0,1.0
2025-01-07,33.3603,33.5199,33.27,33.5199,5808,33.3603,33.5199,33.27,33.5199,5808,0.0,1.0
2025-01-08,33.44,33.44,33.22,33.39,2772,33.44,33.44,33.22,33.39,2772,0.0,1.0
2025-01-10,33.0708,33.2,33.07,33.2,12018,33.0708,33.2,33.07,33.2,12018,0.0,1.0
2025-01-13,33.1113,33.14,32.84,32.86,4804,33.1113,33.14,32.84,32.86,4804,0.0,1.0
2025-01-14,33.1319,33.28,33.0,33.28,9950,33.1319,33.28,33.0,33.28,9950,0.0,1.0
2025-01-15,33.5713,33.6599,33.47,33.47,2603,33.5713,33.6599,33.47,33.47,2603,0.0,1.0
2025-01-16,33.5744,33.8,33.52,33.61,29742,33.5744,33.8,33.52,33.61,29742,0.0,1.0
2025-01-17,33.7514,33.8263,33.66,33.6601,2792,33.7514,33.8263,33.66,33.6601,2792,0.0,1.0
2025-01-21,33.99,33.99,33.8112,33.8193,21072,33.99,33.99,33.8112,33.8193,21072,0.0,1.0
2025-01-22,34.0602,34.41,34.02,34.41,7779,34.0602,34.41,34.02,34.41,7779,0.0,1.0
2025-01-23,34.11,34.2,34.01,34.12,6354,34.11,34.2,34.01,34.12,6354,0.0,1.0
2025-01-24,34.1328,34.28,34.0832,34.27,22124,34.1328,34.28,34.0832,34.27,22124,0.0,1.0
2025-01-27,33.7992,33.8281,33.68,33.8281,6594,33.7992,33.8281,33.68,33.8281,6594,0.0,1.0
2025-01-28,34.0283,34.12,33.73,33.94,18264,34.0283,34.12,33.73,33.94,18264,0.0,1.0
2025-01-29,33.9374,34.0256,33.8311,33.99,3813,33.9374,34.0256,33.8311,33.99,3813,0.0,1.0
2025-01-30,34.08,34.08,33.94,33.94,8569,34.08,34.08,33.94,33.94,8569,0.0,1.0
2025-01-31,33.9511,34.21,33.9511,34.11,4734,33.9511,34.21,33.9511,34.11,4734,0.0,1.0
2025-02-03,33.8115,33.87,33.6718,33.75,5730,33.8115,33.87,33.6718,33.75,5730,0.0,1.0
2025-02-04,33.9502,33.96,33.88,33.93,3499,33.9502,33.96,33.88,33.93,3499,0.0,1.0
2025-02-05,34.084,34.12,33.95,33.95,6185,34.084,34.12,33.95,33.95,6185,0.0,1.0
2025-02-06,34.18,34.18,33.98,34.1099,12763,34.18,34.18,33.98,34.1099,12763,0.0,1.0
2025-02-07,33.9301,34.22,33.8845,34.22,8254,33.9301,34.22,33.8845,34.22,8254,0.0,1.0
2025-02-10,34.02,34.11,33.9601,34.0499,2632,34.02,34.11,33.9601,34.0499,2632,0.0,1.0
2025-02-11,34.0762,34.1586,33.9832,34.0101,7504,34.0762,34.1586,33.9832,34.0101,7504,0.0,1.0
2025-02-12,34.0097,34.0799,33.93,33.9599,2648,34.0097,34.0799,33.93,33.9599,2648,0.0,1.0
2025-02-13,34.2232,34.2232,34.0011,34.0011,5530,34.2232,34.2232,34.0011,34.0011,5530,0.0,1.0
2025-02-14,34.2479,34.31,34.18,34.19,3294,34.2479,34.31,34.18,34.19,3294,0.0,1.0
2025-02-18,34.2656,34.299,33.97,33.97,9274,34.2656,34.299,33.97,33.97,9274,0.0,1.0
2025-02-19,34.3447,34.3447,34.31,34.31,692,34.3447,34.3447,34.31,34.31,692,0.0,1.0
2025-02-20,34.2701,34.28,34.19,34.19,6014,34.2701,34.28,34.19,34.19,6014,0.0,1.0
2025-02-21,33.9135,34.255,33.85,34.255,6557,33.9135,34.255,33.85,34.255,6557,0.0,1.0
2025-02-24,33.8066,33.91,33.8,33.8,2792,33.8066,33.91,33.8,33.8,2792,0.0,1.0
2025-02-25,33.6982,33.8148,33.57,33.8148,6667,33.6982,33.8148,33.57,33.8148,6667,0.0,1.0
2025-02-26,33.6979,33.83,33.67,33.67,572,33.6979,33.83,33.67,33.67,572,0.0,1.0
2025-02-27,33.3351,33.72,33.3351,33.72,895,33.3351,33.72,33.3351,33.72,895,0.0,1.0
2025-02-28,33.6782,33.6782,33.26,33.42,7568,33.6782,33.6782,33.26,33.42,7568,0.0,1.0
2025-03-03,33.2519,33.8,33.19,33.8,2497,33.2519,33.8,33.19,33.8,2497,0.0,1.0
2025-03-04,33.0107,33.31,32.86,33.04,42195,33.0107,33.31,32.86,33.04,42195,0.0,1.0
2025-03-05,33.2776,33.3155,33.0301,33.0301,2283,33.2776,33.3155,33.0301,33.0301,2283,0.0,1.0
2025-03-06,32.8534,33.07,32.72,33.07,2099,32.8534,33.07,32.72,33.07,2099,0.0,1.0
2025-03-07,33.0096,33.0599,33.0096,33.0599,581,33.0096,33.0599,33.0096,33.0599,581,0.0,1.0
2025-03-10,32.348,32.635,32.15,32.635,18931,32.348,32.635,32.15,32.635,18931,0.0,1.0
2025-03-11,32.2011,32.378,32.0,32.095,7311,32.2011,32.378,32.0,32.095,7311,0.0,1.0
2025-03-12,32.3106,32.36,32.2641,32.2701,1788,32.3106,32.36,32.2641,32.2701,1788,0.0,1.0
2025-03-13,31.9691,32.035,31.88,32.035,1774,31.9691,32.035,31.88,32.035,1774,0.0,1.0
2025-03-14,32.4419,32.45,32.21,32.21,5752,32.4419,32.45,32.21,32.21,5752,0.0,1.0
2025-03-17,32.546,32.74,32.48,32.5367,17781,32.546,32.74,32.48,32.5367,17781,0.0,1.0
2025-03-18,32.3753,32.42,32.3753,32.41,1206,32.3753,32.42,32.3753,32.41,1206,0.0,1.0
2025-03-19,32.5539,32.7065,32.441,32.47,4914,32.5539,32.7065,32.441,32.47,4914,0.0,1.0
2025-03-20,32.4984,32.66,32.45,32.55,11094,32.4984,32.66,32.45,32.55,11094,0.0,1.0
2025-03-21,32.5766,32.5766,32.51,32.51,1000,32.5766,32.5766,32.51,32.51,1000,0.0,1.0
2025-03-24,33.0165,33.0799,32.8528,32.8528,2892,33.0165,33.0799,32.8528,32.8528,2892,0.0,1.0
2025-03-25,33.0123,33.0573,32.94,32.95,15438,33.0123,33.0573,32.94,32.95,15438,0.0,1.0
2025-03-26,32.69,32.805,32.69,32.805,2310,32.69,32.805,32.69,32.805,2310,0.0,1.0
2025-03-27,32.7206,32.79,32.72,32.745,5256,32.7206,32.79,32.72,32.745,5256,0.0,1.0
2025-03-28,32.245,32.6,32.16,32.27,5722,32.245,32.6,32.16,32.27,5722,0.0,1.0
2025-03-31,32.3478,32.36,31.98,31.98,18640,32.3478,32.36,31.98,31.98,18640,0.0,1.0
2025-04-01,32.4368,32.4368,32.26,32.31,4839,32.4368,32.4368,32.26,32.31,4839,0.0,1.0
2025-04-02,32.6147,32.6147,32.3,32.3,17635,32.6147,32.6147,32.3,32.3,17635,0.0,1.0
2025-04-03,31.479,31.75,31.479,31.75,2980,31.479,31.75,31.479,31.75,2980,0.0,1.0
2025-04-04,30.1232,30.49,30.1232,30.3818,7731,30.1232,30.49,30.1232,30.3818,7731,0.0,1.0
2025-04-07,30.2072,30.45,29.71,30.45,43769,30.2072,30.45,29.71,30.45,43769,0.0,1.0
2025-04-08,29.6439,30.655,29.62,30.48,27402,29.6439,30.655,29.62,30.48,27402,0.0,1.0
2025-04-09,31.7018,31.7018,29.54,29.56,1732,31.7018,31.7018,29.54,29.56,1732,0.0,1.0
2025-04-10,30.8744,30.91,30.68,30.69,5077,30.8744,30.91,30.68,30.69,5077,0.0,1.0
2025-04-11,31.2827,31.32,30.75,30.75,20568,31.2827,31.32,30.75,30.75,20568,0.0,1.0
2025-04-14,31.4948,31.6817,31.41,31.5252,8756,31.4948,31.6817,31.41,31.5252,8756,0.0,1.0
2025-04-15,31.4715,31.65,31.3901,31.65,8259,31.4715,31.65,31.3901,31.65,8259,0.0,1.0
2025-04-16,30.9595,31.27,30.9,31.18,14173,30.9595,31.27,30.9,31.18,14173,0.0,1.0
2025-04-17,31.0134,31.11,30.96,30.96,1828,31.0134,31.11,30.96,30.96,1828,0.0,1.0
2025-04-21,30.5324,30.7899,30.3,30.7899,15522,30.5324,30.7899,30.3,30.7899,15522,0.0,1.0
2025-04-22,31.0559,31.1446,30.875,30.875,40579,31.0559,31.1446,30.875,30.875,40579,0.0,1.0
2025-04-23,31.441,31.61,31.3,31.61,9014,31.441,31.61,31.3,31.61,9014,0.0,1.0
2025-04-24,31.8239,31.9,31.72,31.74,37057,31.8239,31.9,31.72,31.74,37057,0.0,1.0
2025-04-25,32.0122,32.0194,31.87,31.88,246530,32.0122,32.0194,31.87,31.88,246530,0.0,1.0
2025-04-28,32.0598,32.0879,31.8,32.0879,1553,32.0598,32.0879,31.8,32.0879,1553,0.0,1.0
2025-04-29,32.1637,32.165,31.99,32.02,6109,32.1637,32.165,31.99,32.02,6109,0.0,1.0
2025-04-30,32.2575,32.28,31.85,31.9699,10198,32.2575,32.28,31.85,31.9699,10198,0.0,1.0
2025-05-01,32.3475,32.42,32.3475,32.3899,14824,32.3475,32.42,32.3475,32.3899,14824,0.0,1.0
2025-05-02,32.619,32.6878,32.5,32.5,5689,32.619,32.6878,32.5,32.5,5689,0.0,1.0
2025-05-05,32.4882,32.6292,32.4801,32.5699,5454,32.4882,32.6292,32.4801,32.5699,5454,0.0,1.0
2025-05-06,32.3466,32.41,32.31,32.36,18104,32.3466,32.41,32.31,32.36,18104,0.0,1.0
2025-05-07,32.3994,32.43,32.2101,32.3501,8315,32.3994,32.43,32.2101,32.3501,8315,0.0,1.0
2025-05-08,32.5352,32.7399,32.5352,32.7399,1341,32.5352,32.7399,32.5352,32.7399,1341,0.0,1.0
2025-05-09,32.5351,32.55,32.47,32.55,6417,32.5351,32.55,32.47,32.55,6417,0.0,1.0
2025-05-12,33.21,33.21,33.085,33.1699,4369,33.21,33.21,33.085,33.1699,4369,0.0,1.0
2025-05-13,33.3771,33.42,33.37,33.37,4026,33.3771,33.42,33.37,33.37,4026,0.0,1.0
2025-05-14,33.4241,33.43,33.3601,33.37,2899,33.4241,33.43,33.3601,33.37,2899,0.0,1.0
2025-05-15,33.492,33.492,33.43,33.49,4157,33.492,33.492,33.43,33.49,4157,0.0,1.0
2025-05-16,33.6554,33.665,33.56,33.61,1803,33.6554,33.665,33.56,33.61,1803,0.0,1.0
2025-05-19,33.6323,33.6323,33.51,33.52,2914,33.6323,33.6323,33.51,33.52,2914,0.0,1.0
2025-05-20,33.5874,33.5874,33.51,33.55,3047,33.5874,33.5874,33.51,33.55,3047,0.0,1.0
2025-05-21,33.2628,33.57,33.19,33.51,8952,33.2628,33.57,33.19,33.51,8952,0.0,1.0
2025-05-22,33.2686,33.39,33.2686,33.32,3418,33.2686,33.39,33.2686,33.32,3418,0.0,1.0
2025-05-23,33.0977,33.18,33.065,33.08,7183,33.0977,33.18,33.065,33.08,7183,0.0,1.0
2025-05-27,33.5157,33.54,33.43,33.43,15936,33.5157,33.54,33.43,33.43,15936,0.0,1.0
2025-05-28,33.438,33.54,33.438,33.51,3664,33.438,33.54,33.438,33.51,3664,0.0,1.0
2025-05-29,33.5198,33.54,33.43,33.52,5806,33.5198,33.54,33.43,33.52,5806,0.0,1.0
2025-05-30,33.5637,33.5637,33.34,33.54,1063,33.5637,33.5637,33.34,33.54,1063,0.0,1.0
2025-06-02,33.6067,33.6595,33.45,33.49,2011,33.6067,33.6595,33.45,33.49,2011,0.0,1.0
2025-06-03,33.7428,33.8099,33.6,33.6,4068,33.7428,33.8099,33.6,33.6,4068,0.0,1.0
2025-06-04,33.7439,33.8,33.39,33.39,3076,33.7439,33.8,33.39,33.39,3076,0.0,1.0
2025-06-05,33.6502,33.81,33.6502,33.72,4393,33.6502,33.81,33.6502,33.72,4393,0.0,1.0
2025-06-06,33.8682,33.9393,33.79,33.79,5977,33.8682,33.9393,33.79,33.79,5977,0.0,1.0
2025-06-09,33.8825,33.9699,33.85,33.8585,1781,33.8825,33.9699,33.85,33.8585,1781,0.0,1.0
2025-06-10,33.9493,33.97,33.88,33.89,2845,33.9493,33.97,33.88,33.89,2845,0.0,1.0
2025-06-11,33.9057,33.9057,33.89,33.9,4178,33.9057,33.9057,33.89,33.9,4178,0.0,1.0
2025-06-12,33.9619,34.0352,33.9001,33.945,1366,33.9619,34.0352,33.9001,33.945,1366,0.0,1.0
2025-06-13,33.7359,33.85,33.7359,33.85,2788,33.7359,33.85,33.7359,33.85,2788,0.0,1.0
2025-06-16,33.9655,34.05,33.89,33.89,1447,33.9655,34.05,33.89,33.89,1447,0.0,1.0
2025-06-17,33.8287,33.9251,33.48,33.48,14061,33.8287,33.9251,33.48,33.48,14061,0.0,1.0
2025-06-18,33.8399,33.86,33.8,33.86,1066,33.8399,33.86,33.8,33.86,1066,0.0,1.0
2025-06-20,33.7938,33.86,33.7714,33.79,1495,33.7938,33.86,33.7714,33.79,1495,0.0,1.0
2025-06-23,33.9809,34.0183,33.73,33.87,4526,33.9809,34.0183,33.73,33.87,4526,0.0,1.0
2025-06-24,34.2179,34.2179,34.1583,34.1583,3993,34.2179,34.2179,34.1583,34.1583,3993,0.0,1.0
2025-06-25,34.2202,34.28,34.18,34.18,2426,34.2202,34.28,34.18,34.18,2426,0.0,1.0
2025-06-26,34.3901,34.4277,34.31,34.31,3564,34.3901,34.4277,34.31,34.31,3564,0.0,1.0
2025-06-27,34.4517,34.4517,34.34,34.43,2458,34.4517,34.4517,34.34,34.43,2458,0.0,1.0
2025-06-30,34.5397,34.55,34.45,34.45,1249,34.5397,34.55,34.45,34.45,1249,0.0,1.0
2025-07-01,34.554,34.5781,34.41,34.5387,10891,34.554,34.5781,34.41,34.5387,10891,0.0,1.0
2025-07-02,34.5754,34.619,34.5,34.5,2502,34.5754,34.619,34.5,34.5,2502,0.0,1.0
2025-07-03,34.77,34.8,34.71,34.72,4644,34.77,34.8,34.71,34.72,4644,0.0,1.0
2025-07-07,34.561,34.71,34.48,34.71,5179,34.561,34.71,34.48,34.71,5179,0.0,1.0
2025-07-08,34.62,34.6689,34.57,34.59,9151,34.62,34.6689,34.57,34.59,9151,0.0,1.0
2025-07-09,34.715,34.715,34.62,34.68,8636,34.715,34.715,34.62,34.68,8636,0.0,1.0
2025-07-10,34.7639,34.8332,34.7466,34.7466,2618,34.7639,34.8332,34.7466,34.7466,2618,0.0,1.0
2025-07-11,34.7152,34.8099,34.6601,34.68,3801,34.7152,34.8099,34.6601,34.68,3801,0.0,1.0
2025-07-14,34.7548,34.8099,34.7,34.7,6214,34.7548,34.8099,34.7,34.7,6214,0.0,1.0
2025-07-15,34.6964,35.28,34.6964,35.28,4885,34.6964,35.28,34.6964,35.28,4885,0.0,1.0
2025-07-16,34.7309,34.7799,34.5701,34.71,3970,34.7309,34.7799,34.5701,34.71,3970,0.0,1.0
2025-07-17,34.8762,34.9375,34.82,34.84,4397,34.8762,34.9375,34.82,34.84,4397,0.0,1.0
2025-07-18,34.896,34.95,34.85,34.95,698,34.896,34.95,34.85,34.95,698,0.0,1.0
2025-07-21,34.9077,35.06,34.9077,35.0,4913,34.9077,35.06,34.9077,35.0,4913,0.0,1.0
2025-07-22,34.9181,34.9181,34.88,34.9,21207,34.9181,34.9181,34.88,34.9,21207,0.0,1.0
2025-07-23,35.0815,35.0815,34.92,35.02,4291,35.0815,35.0815,34.92,35.02,4291,0.0,1.0
2025-07-24,35.1269,35.21,35.12,35.13,6987,35.1269,35.21,35.12,35.13,6987,0.0,1.0
2025-07-25,35.2085,35.2299,35.18,35.2299,5344,35.2085,35.2299,35.18,35.2299,5344,0.0,1.0
2025-07-28,35.2155,35.2155,35.14,35.15,1096,35.2155,35.2155,35.14,35.15,1096,0.0,1.0
2025-07-29,35.1557,35.2399,35.11,35.23,4595,35.1557,35.2399,35.11,35.23,4595,0.0,1.0
2025-07-30,35.1014,35.17,35.075,35.17,1363,35.1014,35.17,35.075,35.17,1363,0.0,1.0
2025-07-31,35.0613,35.301,35.02,35.301,3120,35.0613,35.301,35.02,35.301,3120,0.0,1.0
2025-08-01,34.6947,34.76,34.62,34.76,3433,34.6947,34.76,34.62,34.76,3433,0.0,1.0
2025-08-04,35.0581,35.0581,34.93,34.95,1633,35.0581,35.0581,34.93,34.95,1633,0.0,1.0
2025-08-05,34.9498,35.1379,34.9462,35.12,2248,34.9498,35.1379,34.9462,35.12,2248,0.0,1.0
2025-08-06,35.1054,35.1054,34.59,34.59,1473,35.1054,35.1054,34.59,34.59,1473,0.0,1.0
2025-08-07,35.0691,35.0691,34.97,35.02,537,35.0691,35.0691,34.97,35.02,537,0.0,1.0
2025-08-08,35.2608,35.2608,35.22,35.22,978,35.2608,35.2608,35.22,35.22,978,0.0,1.0
2025-08-11,35.1923,35.35,35.1923,35.35,4435,35.1923,35.35,35.1923,35.35,4435,0.0,1.0
2025-08-12,35.4702,35.4702,35.33,35.33,3597,35.4702,35.4702,35.33,35.33,3597,0.0,1.0
2025-08-13,35.5537,35.6,35.4619,35.485,7416,35.5537,35.6,35.4619,35.485,7416,0.0,1.0
2025-08-14,35.5698,35.5883,35.1,35.1,3797,35.5698,35.5883,35.1,35.1,3797,0.0,1.0
2025-08-15,35.4978,35.545,35.46,35.545,1693,35.4978,35.545,35.46,35.545,1693,0.0,1.0
2025-08-18,35.4822,35.58,35.4601,35.54,1566,35.4822,35.58,35.4601,35.54,1566,0.0,1.0
2025-08-19,35.42,35.56,35.31,35.43,6342,35.42,35.56,35.31,35.43,6342,0.0,1.0
2025-08-20,35.3574,35.3574,35.2423,35.2906,7253,35.3574,35.3574,35.2423,35.2906,7253,0.0,1.0
2025-08-21,35.245,35.31,35.21,35.21,1108,35.245,35.31,35.21,35.21,1108,0.0,1.0
2025-08-22,35.5966,35.5966,35.55,35.571,609,35.5966,35.5966,35.55,35.571,609,0.0,1.0
2025-08-25,35.5397,35.575,35.5397,35.575,1357,35.5397,35.575,35.5397,35.575,1357,0.0,1.0
2025-08-26,35.5452,35.617,35.51,35.575,1759,35.5452,35.617,35.51,35.575,1759,0.0,1.0
2025-08-27,35.625,35.67,35.625,35.66,1801,35.625,35.67,35.625,35.66,1801,0.0,1.0
2025-08-28,35.709,35.709,35.6601,35.67,671,35.709,35.709,35.6601,35.67,671,0.0,1.0
2025-08-29,35.5859,35.62,35.5101,35.5101,1200,35.5859,35.62,35.5101,35.5101,1200,0.0,1.0
2025-09-02,35.4515,35.4515,35.3,35.3306,2975,35.4515,35.4515,35.3,35.3306,2975,0.0,1.0
2025-09-03,35.5565,35.5565,35.47,35.47,967,35.5565,35.5565,35.47,35.47,967,0.0,1.0
2025-09-04,35.7552,35.7552,35.55,35.55,953,35.7552,35.7552,35.55,35.55,953,0.0,1.0
2025-09-05,35.7096,35.78,35.61,35.61,1503,35.7096,35.78,35.61,35.61,1503,0.0,1.0
2025-09-08,35.7494,35.755,35.7,35.71,1550,35.7494,35.755,35.7,35.71,1550,0.0,1.0
2025-09-09,35.8529,35.8699,35.77,35.78,1661,35.8529,35.8699,35.77,35.78,1661,0.0,1.0
2025-09-10,35.9049,35.9049,35.84,35.9,794,35.9049,35.9049,35.84,35.9,794,0.0,1.0
2025-09-11,36.0799,36.0799,36.02,36.03,1344,36.0799,36.0799,36.02,36.03,1344,0.0,1.0
2025-09-12,36.0655,36.0655,36.0452,36.05,563,36.0655,36.0655,36.0452,36.05,563,0.0,1.0
2025-09-15,36.1118,36.15,36.1118,36.1499,705,36.1118,36.15,36.1118,36.1499,705,0.0,1.0
2025-09-16,36.0942,36.27,36.06,36.25,3052,36.0942,36.27,36.06,36.25,3052,0.0,1.0
2025-09-17,36.0827,36.11,35.75,35.75,4480,36.0827,36.11,35.75,35.75,4480,0.0,1.0
2025-09-18,36.2156,36.24,36.2156,36.23,2399,36.2156,36.24,36.2156,36.23,2399,0.0,1.0
2025-09-19,36.2883,36.2883,36.1802,36.1802,408,36.2883,36.2883,36.1802,36.1802,408,0.0,1.0
2025-09-22,36.3353,36.35,36.275,36.35,517,36.3353,36.35,36.275,36.35,517,0.0,1.0
2025-09-23,36.2314,36.3799,36.2015,36.34,2740,36.2314,36.3799,36.2015,36.34,2740,0.0,1.0
2025-09-24,36.1704,36.26,36.0813,36.26,1994,36.1704,36.26,36.0813,36.26,1994,0.0,1.0
2025-09-25,36.0642,36.16,35.98,35.98,2469,36.0642,36.16,35.98,35.98,2469,0.0,1.0
2025-09-26,36.2249,36.2249,36.17,36.21,731,36.2249,36.2249,36.17,36.21,731,0.0,1.0
2025-09-29,36.2723,36.32,36.21,36.32,1371,36.2723,36.32,36.21,36.32,1371,0.0,1.0
2025-09-30,36.3704,36.3899,36.24,36.31,4430,36.3704,36.3899,36.24,36.31,4430,0.0,1.0
2025-10-01,36.4448,36.4448,36.34,36.345,4391,36.4448,36.4448,36.34,36.345,4391,0.0,1.0
2025-10-02,36.445,36.5299,36.39,36.43,7468,36.445,36.5299,36.39,36.43,7468,0.0,1.0
2025-10-03,36.4522,36.52,36.4522,36.495,2270,36.4522,36.52,36.4522,36.495,2270,0.0,1.0
2025-10-06,36.5149,36.58,36.42,36.42,2445,36.5149,36.58,36.42,36.42,2445,0.0,1.0
2025-10-07,36.4166,36.45,36.38,36.42,2898,36.4166,36.45,36.38,36.42,2898,0.0,1.0
2025-10-08,36.54,36.58,36.5,36.58,1450,36.54,36.58,36.5,36.58,1450,0.0,1.0
2025-10-09,36.4751,36.4751,36.39,36.39,1220,36.4751,36.4751,36.39,36.39,1220,0.0,1.0
2025-10-10,35.8278,36.577,35.8278,36.52,3233,35.8278,36.577,35.8278,36.52,3233,0.0,1.0
2025-10-13,36.2053,36.21,36.135,36.21,474,36.2053,36.21,36.135,36.21,474,0.0,1.0
2025-10-14,36.1196,36.305,35.99,35.99,2666,36.1196,36.305,35.99,35.99,2666,0.0,1.0
2025-10-15,36.2206,36.36,36.21,36.34,1479,36.2206,36.36,36.21,36.34,1479,0.0,1.0
2025-10-16,36.0792,36.3604,36.03,36.2609,1124,36.0792,36.3604,36.03,36.2609,1124,0.0,1.0
2025-10-17,36.2572,36.2773,36.0618,36.14,1332,36.2572,36.2773,36.0618,36.14,1332,0.0,1.0
2025-10-20,36.5337,36.5337,36.46,36.46,1112,36.5337,36.5337,36.46,36.46,1112,0.0,1.0
2025-10-21,36.5584,36.59,36.46,36.46,2238,36.5584,36.59,36.46,36.46,2238,0.0,1.0
2025-10-22,36.395,36.5,36.24,36.5,6088,36.395,36.5,36.24,36.5,6088,0.0,1.0
2025-10-23,36.5407,36.5407,36.505,36.505,1488,36.5407,36.5407,36.505,36.505,1488,0.0,1.0
2025-10-24,36.7431,36.8,36.725,36.79,758,36.7431,36.8,36.725,36.79,758,0.0,1.0
2025-10-27,36.9899,36.9899,36.9596,36.9596,756,36.9899,36.9899,36.9596,36.9596,756,0.0,1.0
2025-10-28,37.0034,37.05,36.982,36.982,5644,37.0034,37.05,36.982,36.982,5644,0.0,1.0
2025-10-29,36.9559,37.03,36.8885,37.03,3301,36.9559,37.03,36.8885,37.03,3301,0.0,1.0
2025-10-30,36.7594,36.885,36.73,36.8784,2450,36.7594,36.885,36.73,36.8784,2450,0.0,1.0
2025-10-31,36.8224,37.03,36.8224,37.03,5232,36.8224,37.03,36.8224,37.03,5232,0.0,1.0
2025-11-03,36.8188,36.8392,36.7465,36.83,1527,36.8188,36.8392,36.7465,36.83,1527,0.0,1.0
2025-11-04,36.5656,36.6004,36.5656,36.6004,1630,36.5656,36.6004,36.5656,36.6004,1630,0.0,1.0
2025-11-05,36.6871,36.71,36.6871,36.71,1021,36.6871,36.71,36.6871,36.71,1021,0.0,1.0
2025-11-06,36.4585,36.57,36.3949,36.395,2703,36.4585,36.57,36.3949,36.395,2703,0.0,1.0
2025-11-07,36.4196,36.4196,36.18,36.18,721,36.4196,36.4196,36.18,36.18,721,0.0,1.0
2025-11-10,36.8158,36.8158,36.66,36.71,5228,36.8158,36.8158,36.66,36.71,5228,0.0,1.0
2025-11-11,36.8363,36.88,36.8363,36.88,417,36.8363,36.88,36.8363,36.88,417,0.0,1.0
2025-11-12,36.8494,36.8494,36.83,36.83,123,36.8494,36.8494,36.83,36.83,123,0.0,1.0
2025-11-13,36.4327,36.594,36.4327,36.594,3513,36.4327,36.594,36.4327,36.594,3513,0.0,1.0
2025-11-14,36.4559,36.48,36.4501,36.4501,350,36.4559,36.48,36.4501,36.4501,350,0.0,1.0
2025-11-17,36.2191,36.2399,36.12,36.12,1360,36.2191,36.2399,36.12,36.12,1360,0.0,1.0
2025-11-18,36.0835,36.22,35.89,35.89,3176,36.0835,36.22,35.89,35.89,3176,0.0,1.0
2025-11-19,36.1522,36.1522,35.97,35.97,1389,36.1522,36.1522,35.97,35.97,1389,0.0,1.0
2025-11-20,35.7676,36.501,35.74,36.501,1030,35.7676,36.501,35.74,36.501,1030,0.0,1.0
2025-11-21,36.03,36.1177,35.78,35.78,3098,36.03,36.1177,35.78,35.78,3098,0.0,1.0
2025-11-24,36.4275,36.4275,36.29,36.29,1400,36.4275,36.4275,36.29,36.29,1400,0.0,1.0
2025-11-25,36.69,36.69,36.385,36.385,4554,36.69,36.69,36.385,36.385,4554,0.0,1.0
2025-11-26,36.7931,36.81,36.62,36.62,3765,36.7931,36.81,36.62,36.62,3765,0.0,1.0