date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-01,25.07,25.11,24.9464,25.03,255485,24.9489542546696,24.9887611222479,24.8259510338528,24.9091473870914,256724.545831463,0.0,1.0
2022-12-02,24.96,27.3,24.76,24.82,48690,24.8394853688294,27.1681871221572,24.6404510309382,24.7001613323056,48926.23103718,0.0,1.0
2022-12-05,24.6706,24.9,24.63,24.9,354148,24.5514826819008,24.7797750674621,24.5110787113089,24.7797750674621,355866.232683409,0.0,1.0
2022-12-06,24.4164,24.63,24.35,24.63,9370,24.298510038441,24.5110787113089,24.2324306382611,24.5110787113089,9415.46076850228,0.0,1.0
2022-12-07,24.3891,24.44,24.3371,24.44,8094,24.2713418513188,24.3219960903122,24.2195929234671,24.3219960903122,8133.26995306911,0.0,1.0
2022-12-08,24.4718,24.53,24.41,24.41,15298,24.3536425500369,24.4115615423632,24.2921409396285,24.2921409396285,15372.2218608909,0.0,1.0
2022-12-09,24.3621,24.58,24.3621,24.51,6045,24.2444722157035,24.461320126836,24.2444722157035,24.3916581085741,6074.32874552789,0.0,1.0
2022-12-12,24.5864,24.5864,24.3805,24.46,12143,24.4676892256486,24.4676892256486,24.2627833747895,24.3418995241013,12201.9146330761,0.0,1.0
2022-12-13,24.7764,27.39,24.6812,27.39,15254,24.6567718466453,27.2577525742083,24.562031501809,27.2577525742083,15328.0083844966,0.0,1.0
2022-12-14,24.6583,24.886,24.64,24.86,5901,24.5392420701205,24.7658426638097,24.5210304282034,24.7399681998838,5929.63009551034,0.0,1.0
2022-12-15,24.1598,24.26,24.1598,24.1801,6507,24.0431489829265,24.14286518621,24.0431489829265,24.0633509682225,6538.57024766749,0.0,1.0
2022-12-16,24.0343,24.04,23.94,23.95,14750,23.9182549358997,23.9239274145296,23.824410245584,23.8343619624786,14821.5631094353,0.0,1.0
2022-12-19,23.8707,23.96,23.7761,23.96,1164,23.7554448475047,23.8443136793731,23.6613016056821,23.8443136793731,1169.6474209751,0.0,1.0
2022-12-20,23.9091,23.95,23.7921,23.7921,6687,23.7936594403798,23.8343619624786,23.6772243527134,23.6772243527134,6719.44356018941,0.0,1.0
2022-12-21,24.1708,24.2,24.08,24.12,29665,24.0540958715105,24.0831548848426,23.9637342821079,24.0035411496861,29808.926755349,0.0,1.0
2022-12-22,23.8881,23.93,23.6501,23.93,10713,23.7727608349012,23.8144585286894,23.5359099728106,23.8144585286894,10764.9766502631,0.0,1.0
2022-12-23,24.01,24.024,23.8481,23.8481,48355,23.8940722638459,23.9080046674983,23.732953967323,23.732953967323,48589.605705542,0.0,1.0
2022-12-27,23.966,23.98,23.92,23.92,1933,23.8502847095099,23.8642171131623,23.8045068117949,23.8045068117949,1942.3784061382,0.0,1.0
2022-12-28,23.73,23.98,23.73,23.98,8641,23.6154241907982,23.8642171131623,23.6154241907982,23.8642171131623,8682.92385278849,0.0,1.0
2022-12-29,24.0392,24.0392,23.985,23.985,1439,23.9231312771781,23.9231312771781,23.8691929716095,23.8691929716095,1445.98164843914,0.0,1.0
2022-12-30,23.9851,23.9851,23.8724,23.92,6905,23.8692924887785,23.8692924887785,23.7571366393768,23.8045068117949,6938.50123868818,0.0,1.0
2023-01-03,23.9236,24.11,23.83,24.11,4370,23.8080894298769,23.9935894327916,23.7149413597438,23.9935894327916,4391.20208733778,0.0,1.0
2023-01-04,24.0538,24.17,23.95,23.95,16647,23.9376607838441,24.053299734159,23.8343619624786,23.8343619624786,16727.7668530691,0.0,1.0
2023-01-05,23.8733,23.9201,23.8733,23.875,1997,23.7580322938973,23.8046063289638,23.7580322938973,23.7597240857693,2006.6889172571,0.0,1.0
2023-01-06,24.299,24.35,24.0,24.02,5442,24.1816768820988,24.2324306382611,23.8841205469514,23.9040239807405,5468.40314857945,0.0,1.0
2023-01-09,24.2882,24.53,24.2882,24.53,2944,24.1709290278527,24.4115615423632,24.1709290278527,24.4115615423632,2958.28351146966,0.0,1.0
2023-01-10,24.4088,24.4088,24.24,24.2861,4296,24.2909467336011,24.2909467336011,24.1229617524209,24.1688391673048,4316.84305885655,0.0,1.0
2023-01-11,24.6364,24.6364,24.48,24.4901,6522,24.5174478101214,24.5174478101214,24.3618029578904,24.3718541919539,6553.64302371097,0.0,1.0
2023-01-12,24.712,24.764,24.5861,24.5861,4873,24.5926827898443,24.644431717696,24.4673906741417,24.4673906741417,4896.64251066292,0.0,1.0
2023-01-13,24.79,24.79,24.68,24.69,6963,24.6703061816219,24.6703061816219,24.5608372957817,24.5707890126762,6996.78263938968,0.0,1.0
2023-01-17,24.7544,24.88,24.73,24.7301,4698,24.6348780694772,24.7598716336729,24.6105958802545,24.6106953974234,4720.79345682217,0.0,1.0
2023-01-18,24.4727,24.855,24.4727,24.84,3258,24.3545382045574,24.7349923414365,24.3545382045574,24.7200647660947,3273.80695664679,0.0,1.0
2023-01-19,24.3602,24.395,24.31,24.36,6151,24.2425813894935,24.2772133642866,24.1926237706828,24.2423823551557,6180.84302956858,0.0,1.0
2023-01-20,24.6792,24.6792,24.37,24.38,4024,24.5600411584301,24.5600411584301,24.2523340720502,24.2622857889448,4043.52338660119,0.0,1.0
2023-01-23,24.93,24.97,24.8201,24.8201,23341,24.8096302181458,24.849437085724,24.7002608494745,24.7002608494745,23454.2443754121,0.0,1.0
2023-01-24,24.8912,24.92,24.87,24.92,6544,24.7710175565948,24.7996785012512,24.7499199167784,24.7996785012512,6575.74976190812,0.0,1.0
2023-01-25,24.8688,24.885,24.58,24.58,69953,24.748725710751,24.7648474921202,24.461320126836,24.461320126836,70292.3935047002,0.0,1.0
2023-01-26,25.079,25.079,24.9545,25.01,19056,24.9579107998747,24.9579107998747,24.8340119245374,24.8892439533023,19148.4546856542,0.0,1.0
2023-01-27,25.1475,25.25,25.1,25.2,4658,25.0260800606025,25.1280851587718,24.9788094053533,25.078326574299,4680.59938737285,0.0,1.0
2023-01-30,24.928,25.0401,24.91,25.0401,11559,24.8076398747668,24.9191986211549,24.7897267843566,24.9191986211549,11615.0812191161,0.0,1.0
2023-01-31,25.2126,25.218,24.94,24.94,14112,25.0908657375861,25.0962396647092,24.8195819350403,24.8195819350403,14180.4677017187,0.0,1.0
2023-02-01,25.3935,25.4,25.1,25.14,5110,25.2708922962087,25.2773609121902,24.9788094053533,25.0186162729316,5134.79237215013,0.0,1.0
2023-02-02,25.6319,25.69,25.5001,25.52,1430,25.5081412269751,25.5659607021325,25.3769775983048,25.396781514925,1436.93798281305,0.0,1.0
2023-02-03,25.4521,25.63,25.45,25.63,7136,25.3292093572109,25.5062504007652,25.327119496663,25.5062504007652,7170.62198975798,0.0,1.0
2023-02-06,25.3479,25.4,25.2801,25.2961,30042,25.2255124671695,25.2773609121902,25.1580398266244,25.1739625736557,30187.7558599089,0.0,1.0
2023-02-07,25.6099,25.6099,25.33,25.33,944,25.4862474498071,25.4862474498071,25.2076988939283,25.2076988939283,948.580039003858,0.0,1.0
2023-02-08,25.3865,25.4301,25.36,25.4301,1434,25.2639260943826,25.3073155800429,25.237554044612,25.3073155800429,1440.95738975798,0.0,1.0
2023-02-09,25.2224,25.5,25.2224,25.5,2168,25.1006184201428,25.3768780811358,25.1006184201428,25.3768780811358,2178.51856415293,0.0,1.0
2023-02-10,25.276,25.276,25.215,25.23,1855,25.1539596226976,25.1539596226976,25.0932541496408,25.1081817249826,1863.99997071203,0.0,1.0
2023-02-13,25.4713,25.48,25.3701,25.3701,1357,25.3483166536484,25.3569746473467,25.2476052786755,25.2476052786755,1363.58380606805,0.0,1.0
2023-02-14,25.5003,25.575,25.325,25.575,1472,25.3771766326427,25.4515159578451,25.202723035481,25.4515159578451,1479.14175573483,0.0,1.0
2023-02-15,25.5156,25.5156,25.44,25.44,1243,25.3924027594914,25.3924027594914,25.3171677797685,25.3171677797685,1249.03070813749,0.0,1.0
2023-02-16,25.2831,25.45,25.2831,25.41,1572,25.1610253416928,25.327119496663,25.1610253416928,25.2873126290848,1579.62692935812,0.0,1.0
2023-02-17,25.2281,25.25,25.1301,25.19,3270,25.1062908987727,25.1280851587718,25.008764073206,25.0683748574044,3285.86517748158,0.0,1.0
2023-02-21,24.8507,24.93,24.8401,24.93,1084,24.7307131031719,24.8096302181458,24.7201642832636,24.8096302181458,1089.25928207646,0.0,1.0
2023-02-22,24.7942,24.8794,24.7942,24.8201,3076,24.6744859027176,24.7592745306593,24.6744859027176,24.7002608494745,3090.9239406524,0.0,1.0
2023-02-23,24.9175,24.93,24.7021,24.93,4945,24.7971905720275,24.8096302181458,24.5828305901187,24.8096302181458,4968.9918356717,0.0,1.0
2023-02-24,24.7028,24.7028,24.6201,24.64,8207,24.5835272103013,24.5835272103013,24.5012265115832,24.5210304282034,8246.81819926341,0.0,1.0
2023-02-27,24.7701,24.8901,24.741,24.8523,2307,24.6505022650017,24.7699228677364,24.6215427688385,24.732305377875,2318.1929554893,0.0,1.0
2023-02-28,24.7453,24.8399,24.7341,24.7401,6116,24.6258220071032,24.7199652489257,24.6146760841813,24.620647114318,6145.67321880041,0.0,1.0
2023-03-01,24.6551,24.7,24.6025,24.7,2151,24.5360575207142,24.5807407295708,24.4837114898488,24.5807407295708,2161.43608463697,0.0,1.0
2023-03-02,24.7798,24.8,24.57,24.57,3201,24.6601554303894,24.6802578985164,24.4513684099415,24.4513684099415,3216.53040768152,0.0,1.0
2023-03-03,25.0887,25.0887,24.9721,24.9721,1208,24.9675639652625,24.9675639652625,24.8515269462719,24.8515269462719,1213.86089736934,0.0,1.0
2023-03-06,25.1178,25.259,25.1178,25.2001,2502,24.9965234614256,25.1370417039769,24.9965234614256,25.0784260914679,2514.13904405472,0.0,1.0
2023-03-07,24.8008,25.15,24.79,25.15,6247,24.681054035868,25.0285679898261,24.6703061816219,25.0285679898261,6277.30879624693,0.0,1.0
2023-03-08,24.8313,24.86,24.74,24.78,2954,24.7114067723964,24.7399681998838,24.6205475971491,24.6603544647273,2968.33202883199,0.0,1.0
2023-03-09,24.4621,24.88,24.4501,24.83,2779,24.3439893846491,24.7598716336729,24.3320473243757,24.7101130492001,2792.48297499124,0.0,1.0
2023-03-10,24.1966,24.42,24.13,24.3311,1649,24.0797713010985,24.302092656523,24.0134928665807,24.2136218933304,1657.00051304805,0.0,1.0
2023-03-13,24.2162,24.2162,24.21,24.21,882,24.0992766662118,24.0992766662118,24.0931066017372,24.0931066017372,886.27923135742,0.0,1.0
2023-03-14,24.4808,24.57,24.36,24.57,1001,24.362599095242,24.4513684099415,24.2423823551557,24.4513684099415,1005.85658796913,0.0,1.0
2023-03-15,24.33,24.33,24.15,24.275,1710,24.212527204472,24.212527204472,24.0333963003698,24.1577927615519,1718.29646895826,0.0,1.0
2023-03-16,24.6887,24.6887,24.24,24.24,782,24.5694952894799,24.5694952894799,24.1229617524209,24.1229617524209,785.79405773413,0.0,1.0
2023-03-17,24.4957,24.54,24.4301,24.4301,638,24.3774271534149,24.4215132592578,24.3121438905865,24.3121438905865,641.09540771659,0.0,1.0
2023-03-20,24.6545,24.6545,24.555,24.6299,1482,24.5354604177005,24.5354604177005,24.4364408345996,24.5109791941399,1489.19027309716,0.0,1.0
2023-03-21,24.9002,24.9399,24.84,24.845,1007,24.7799741018,24.8194824178714,24.7200647660947,24.725040624542,1011.88569838653,0.0,1.0
2023-03-22,24.6312,24.95,24.6312,24.8501,2599,24.5122729173362,24.8295336519349,24.5122729173362,24.7301160001582,2611.60966246931,0.0,1.0
2023-03-23,24.6675,24.81,24.53,24.75,5764,24.5483976496635,24.690209615411,24.4115615423632,24.6304993140436,5791.96540764643,0.0,1.0
2023-03-24,24.7309,24.7309,24.6101,24.6101,1481,24.611491534775,24.611491534775,24.4912747946887,24.4912747946887,1488.18542136093,0.0,1.0
2023-03-27,24.7873,24.89,24.7873,24.89,1197,24.6676192180603,24.7698233505675,24.6676192180603,24.7698233505675,1202.80752827078,0.0,1.0
2023-03-28,24.7432,24.75,24.678,24.75,2191,24.6237321465553,24.6304993140436,24.5588469524028,24.6304993140436,2201.63015408629,0.0,1.0
2023-03-29,25.0078,25.0399,24.88,24.9,37220,24.8870545755855,24.918999586817,24.7598716336729,24.7797750674621,37400.5816225885,0.0,1.0
2023-03-30,25.1306,25.15,25.1198,25.15,3927,25.0092616590507,25.0285679898261,24.9985138048046,25.0285679898261,3946.0527681866,0.0,1.0
2023-03-31,25.3978,25.3978,25.2059,25.2059,699,25.2751715344734,25.2751715344734,25.0841980872667,25.0841980872667,702.391363626798,0.0,1.0
2023-04-03,25.4786,25.4786,25.3901,25.3901,1227,25.3555814069815,25.3555814069815,25.2675087124646,25.2675087124646,1232.95308035777,0.0,1.0
2023-04-04,25.3611,25.42,25.3001,25.42,1003,25.2386487334704,25.2972643459793,25.1779432604135,25.2972643459793,1007.8662914416,0.0,1.0
2023-04-05,25.3112,25.33,25.26,25.2967,1545,25.1889896661665,25.2076988939283,25.1380368756663,25.1745596766694,1552.49593247983,0.0,1.0
2023-04-06,25.3941,25.4399,25.31,25.31,3032,25.2714893992224,25.3170682625995,25.1877954601391,25.1877954601391,3046.71046425816,0.0,1.0
2023-04-10,25.3856,25.3856,25.3701,25.3701,664,25.263030439862,25.263030439862,25.2476052786755,25.2476052786755,667.221552858647,0.0,1.0
2023-04-11,25.417,25.47,25.417,25.435,2884,25.294278830911,25.3470229304522,25.294278830911,25.3121919213212,2897.99240729568,0.0,1.0
2023-04-12,25.3261,25.4201,25.3261,25.4201,1053,25.2038177243394,25.2973638631483,25.2038177243394,25.2973638631483,1058.10887825324,0.0,1.0
2023-04-13,25.5972,25.61,25.46,25.475,10332,25.473608769351,25.486346966976,25.3370712135576,25.3519987888994,10382.1281387583,0.0,1.0
2023-04-14,25.5381,25.66,25.46,25.66,332564,25.4147941225041,25.5361055514489,25.3370712135576,25.5361055514489,334177.512808559,0.0,1.0
2023-04-17,25.575,25.575,25.4801,25.56,1497,25.4515159578451,25.4515159578451,25.3570741645157,25.4365883825032,1504.26304914065,0.0,1.0
2023-04-18,25.6146,25.6146,25.596,25.596,542,25.4909247567475,25.4909247567475,25.4724145633237,25.4724145633237,544.629641038233,0.0,1.0
2023-04-19,25.6,25.66,25.6,25.61,847,25.4763952500815,25.5361055514489,25.4763952500815,25.486346966976,851.109420589266,0.0,1.0
2023-04-20,25.4833,25.54,25.4401,25.52,14311,25.3602587139219,25.4166849487141,25.3172672969374,25.396781514925,14380.4331972291,0.0,1.0
2023-04-21,25.5105,25.5105,25.42,25.43,9998,25.3873273838751,25.3873273838751,25.2972643459793,25.3072160628739,10046.5076588566,0.0,1.0
2023-04-24,25.5087,25.54,25.41,25.51,53584,25.3855360748341,25.4166849487141,25.2873126290848,25.3868297980304,53843.9754343038,0.0,1.0
2023-04-25,25.255,25.329,25.255,25.32,84467,25.133061017219,25.2067037222388,25.133061017219,25.1977471770337,84876.8116043846,0.0,1.0
2023-04-26,25.1554,25.27,25.1011,25.235,1785,25.0339419169492,25.1479885925609,24.9799040942117,25.1131575834299,1793.66034917573,0.0,1.0
2023-04-27,25.535,25.535,25.315,25.315,1043,25.4117090902668,25.4117090902668,25.1927713185864,25.1927713185864,1048.06036089092,0.0,1.0
2023-04-28,25.6857,25.6857,25.47,25.47,19997,25.5616814638679,25.5616814638679,25.3470229304522,25.3470229304522,20094.0201694493,0.0,1.0
2023-05-01,25.6969,25.75,25.6701,25.72,5454,25.5728273867898,25.6256710034999,25.5461567855124,25.5958158528162,5480.46136941424,0.0,1.0
2023-05-02,25.4742,25.49,25.32,25.49,5984,25.3512026515479,25.3669263642413,25.1977471770337,25.3669263642413,6013.03278961767,0.0,1.0
2023-05-03,25.27,25.529,25.27,25.47,23456,25.1479885925609,25.4057380601301,25.1479885925609,25.3470229304522,23569.8023250789,0.0,1.0
2023-05-04,25.185,25.24,25.16,25.16,320939,25.0633989989571,25.1181334418772,25.0385197067207,25.0385197067207,322496.111374851,0.0,1.0
2023-05-05,25.5462,25.59,25.3901,25.3901,6195,25.4228550131887,25.4664435331869,25.2675087124646,25.2675087124646,6225.05650596283,0.0,1.0
2023-05-08,25.525,25.525,25.525,25.525,316,25.4017573733723,25.4017573733723,25.4017573733723,25.4017573733723,317.533148649596,0.0,1.0
2023-05-09,25.44,25.5099,25.44,25.44,2238,25.3171677797685,25.3867302808615,25.3171677797685,25.3171677797685,2248.85818568923,0.0,1.0
2023-05-10,25.5452,25.6088,25.4,25.54,9023,25.4218598414993,25.4851527609487,25.2773609121902,25.4166849487141,9066.77721602946,0.0,1.0
2023-05-11,25.5019,25.5019,25.44,25.44,3621,25.3787689073458,25.3787689073458,25.3171677797685,25.3171677797685,3638.56813689934,0.0,1.0
2023-05-12,25.4774,25.54,25.42,25.54,1402,25.3543872009541,25.4166849487141,25.2972643459793,25.4166849487141,1408.80213419853,0.0,1.0
2023-05-15,25.5428,25.56,25.4621,25.56,2639,25.4194714294446,25.4365883825032,25.3391610741055,25.4365883825032,2651.80373191862,0.0,1.0
2023-05-16,25.3975,25.495,25.39,25.49,1927,25.2748729829666,25.3719022226886,25.2674091952957,25.3669263642413,1936.3492957208,0.0,1.0
2023-05-17,25.648,25.67,25.648,25.67,602,25.5241634911754,25.5460572683434,25.5241634911754,25.5460572683434,604.920745212206,0.0,1.0
2023-05-18,25.8548,25.8548,25.67,25.67,1014,25.7299649965549,25.7299649965549,25.5460572683434,25.5460572683434,1018.91966054016,0.0,1.0
2023-05-19,25.8137,25.93,25.8137,25.93,5981,25.6890634401183,25.8048019076021,25.6890634401183,25.8048019076021,6010.01823440898,0.0,1.0
2023-05-22,25.8288,25.87,25.79,25.82,4593,25.7040905326291,25.7450916062347,25.6654778710782,25.6953330217619,4615.28402451771,0.0,1.0
2023-05-23,25.616,25.76,25.616,25.76,1244,25.4923179971128,25.6356227203945,25.4923179971128,25.6356227203945,1250.03555987373,0.0,1.0
2023-05-24,25.4543,25.4543,25.43,25.445,3151,25.3313987349277,25.3313987349277,25.3072160628739,25.3221436382157,3166.28782086987,0.0,1.0
2023-05-25,25.6232,25.63,25.57,25.57,1091,25.4994832332769,25.5062504007652,25.4465400993978,25.4465400993978,1096.29324423009,0.0,1.0
2023-05-26,25.9002,25.9002,25.775,25.775,434,25.7751457912563,25.7751457912563,25.6505502957363,25.6505502957363,436.105653525078,0.0,1.0
2023-05-30,25.8836,25.9501,25.8836,25.9501,825,25.7586259412113,25.8248048585601,25.7586259412113,25.8248048585601,829.002682392143,0.0,1.0
2023-05-31,25.7713,25.79,25.695,25.695,965,25.6468681604853,25.6654778710782,25.5709365605798,25.5709365605798,969.681925464751,0.0,1.0
2023-06-01,25.9446,25.96,25.8,25.8,1073,25.8193314142681,25.8346570582857,25.6754295879727,25.6754295879727,1078.2059129779,0.0,1.0
2023-06-02,26.2834,26.2834,26.11,26.11,959,26.1564955826559,26.1564955826559,25.9839328117042,25.9839328117042,963.652815047353,0.0,1.0
2023-06-05,26.2285,26.359,26.22,26.31,1911,26.1018606569048,26.2317305623788,26.0934016975444,26.1829671495955,1920.27166794107,0.0,1.0
2023-06-06,26.2821,26.3,26.25,26.3,1531,26.1552018594596,26.1730154327009,26.1232568482281,26.1730154327009,1538.42800817257,0.0,1.0
2023-06-07,26.1965,26.2501,26.19,26.2201,2072,26.0700151628422,26.123356365397,26.0635465468607,26.0935012147133,2082.05279747457,0.0,1.0
2023-06-08,26.3336,26.3336,26.2401,26.29,14493,26.2064532014666,26.2064532014666,26.1134046485025,26.1630637158063,14563.3162132234,0.0,1.0
2023-06-09,26.3664,26.3664,26.3664,26.3664,691,26.2390948328808,26.2390948328808,26.2390948328808,26.2390948328808,694.352549736934,0.0,1.0
2023-06-12,26.5442,26.5442,26.44,26.44,738,26.4160363592661,26.4160363592661,26.3123394692248,26.3123394692248,741.580581339881,0.0,1.0
2023-06-13,26.7093,26.7445,26.62,26.62,861,26.5803392051954,26.6153692486642,26.4914703733269,26.4914703733269,865.177344896526,0.0,1.0
2023-06-14,26.6783,26.79,26.52,26.79,33415,26.5494888828222,26.6606495605345,26.3919532043813,26.6606495605345,33577.1207662224,0.0,1.0
2023-06-15,27.0136,27.07,26.81,26.81,1769,26.8831699502969,26.9392976335822,26.6805529943236,26.6805529943236,1777.582721396,0.0,1.0
2023-06-16,26.9169,27.045,26.91,27.045,2906,26.7869368479265,26.9144183413458,26.7800701632692,26.9144183413458,2920.09914549281,0.0,1.0
2023-06-20,26.8534,26.87,26.7101,26.82,1195,26.723743445646,26.740263295691,26.5811353425469,26.6905047112182,1200.79782479832,0.0,1.0
2023-06-21,26.7252,26.83,26.69,26.75,4526,26.5961624350577,26.7004564281127,26.5611323915889,26.6208426929562,4547.95895819011,0.0,1.0
2023-06-22,26.7684,26.7684,26.68,26.68,944,26.6391538520422,26.6391538520422,26.5511806746943,26.5511806746943,948.580039003859,0.0,1.0
2023-06-23,26.6404,26.68,26.6264,26.66,1223,26.5117718757918,26.5511806746943,26.4978394721394,26.5312772409052,1228.93367341284,0.0,1.0
2023-06-26,26.56,26.59,26.56,26.57,1172,26.4317600719595,26.4616152226432,26.4317600719595,26.4417117888541,1177.68623486496,0.0,1.0
2023-06-27,26.7777,26.8,26.7777,26.8,651,26.6484089487542,26.670601277429,26.6484089487542,26.670601277429,654.158480287618,0.0,1.0
2023-06-28,26.7149,26.785,26.68,26.69,1282,26.5859121666563,26.6556737020872,26.5511806746943,26.5611323915889,1288.21992585058,0.0,1.0
2023-06-29,26.8428,26.85,26.77,26.8099,88117,26.7131946257378,26.7203598619019,26.6407461267454,26.6804534771547,88544.5204416344,0.0,1.0
2023-06-30,27.1713,27.1999,27.095,27.095,2285,27.0401085257242,27.0685704360426,26.9641769258187,26.9641769258187,2296.08621729218,0.0,1.0
2023-07-03,27.1663,27.1799,27.13,27.13,466,27.0351326672769,27.0486670022535,26.9990079349496,26.9990079349496,468.260909084532,0.0,1.0
2023-07-05,27.1269,27.145,27.1269,27.145,801,26.9959229027123,27.0139355102915,26.9959229027123,27.0139355102915,804.886240722554,0.0,1.0
2023-07-06,26.9421,26.96,26.8101,26.845,11367,26.8120151745008,26.8298287477421,26.6806525114926,26.7153840034546,11422.1496857594,0.0,1.0
2023-07-07,26.9175,27.105,26.8801,26.9501,11871,26.7875339509402,26.9741286427132,26.7503145297545,26.8199765480164,11928.5949608208,0.0,1.0
2023-07-10,26.9358,26.9358,26.89,26.9,984,26.8057455928572,26.8057455928572,26.7601667294801,26.7701184463747,988.774108453175,0.0,1.0
2023-07-11,27.1167,27.1167,26.99,26.99,5501,26.9857721514799,26.9857721514799,26.8596838984257,26.8596838984257,5527.68940101718,0.0,1.0
2023-07-12,27.2604,27.33,27.25,27.3134,5680,27.1287783232547,27.1980422728409,27.1184285376844,27.1815224227959,5707.55786180288,0.0,1.0
2023-07-13,27.497,27.497,27.43,27.43,1207,27.3642359449801,27.3642359449801,27.2975594417865,27.2975594417865,1212.85604563311,0.0,1.0
2023-07-14,27.4518,27.54,27.4518,27.54,4407,27.3192541846167,27.4070283276267,27.3192541846167,27.4070283276267,4428.38160157839,0.0,1.0
2023-07-17,27.5672,27.5672,27.43,27.43,4662,27.4340969975799,27.4340969975799,27.2975594417865,27.2975594417865,4684.61879431779,0.0,1.0
2023-07-18,27.7287,27.7287,27.57,27.57,657,27.5948172254271,27.5948172254271,27.4368834783104,27.4368834783104,660.187590705016,0.0,1.0
2023-07-19,27.7715,27.83,27.74,27.83,2730,27.6374105737358,27.695628117569,27.606062665518,27.695628117569,2743.24523991582,0.0,1.0
2023-07-20,27.591,27.6711,27.591,27.67,2674,27.457782083789,27.5374953361144,27.457782083789,27.536400647256,2686.97354268678,0.0,1.0
2023-07-21,27.6104,27.68,27.6,27.62,2861,27.4770884145644,27.5463523641506,27.4667386289941,27.4866420627832,2874.88081736233,0.0,1.0
2023-07-24,27.6966,27.74,27.64,27.72,2226,27.5628722141956,27.606062665518,27.5065454965723,27.5861592317288,2236.79996485443,0.0,1.0
2023-07-25,27.7793,27.8,27.7,27.711,2117,27.6451729129136,27.6657729668854,27.5662557979397,27.5772026865237,2127.27112560505,0.0,1.0
2023-07-26,27.74,27.8122,27.71,27.711,6569,27.606062665518,27.6779140614967,27.5762075148343,27.5772026865237,6600.87105531392,0.0,1.0
2023-07-27,27.57,27.938,27.57,27.938,4109,27.4368834783104,27.8031066600303,27.4368834783104,27.8031066600303,4128.93578418099,0.0,1.0
2023-07-28,27.8465,27.8465,27.83,27.84,1367,27.7120484504451,27.7120484504451,27.695628117569,27.7055798344636,1373.63232343037,0.0,1.0
2023-07-31,27.86,27.9352,27.84,27.9352,4055,27.7254832682527,27.8003201792998,27.7055798344636,27.8003201792998,4074.67379042442,0.0,1.0
2023-08-01,27.79,27.85,27.76,27.85,343013,27.6558212499908,27.7155315513582,27.6259660993071,27.7155315513582,344677.208600456,0.0,1.0
2023-08-02,27.5194,27.53,27.48,27.51,4341,27.3865277908239,27.3970766107322,27.3473180262593,27.377173176943,4362.06138698702,0.0,1.0
2023-08-03,27.4514,27.4514,27.361,27.361,10677,27.3188561159409,27.3188561159409,27.228892595214,27.228892595214,10728.8019877587,0.0,1.0
2023-08-04,27.2993,27.61,27.2993,27.6,5203,27.1674905019746,27.4766903458887,27.1674905019746,27.4667386289941,5228.24358361978,0.0,1.0
2023-08-07,27.47,27.48,27.4,27.401,56013,27.3373663093648,27.3473180262593,27.2677042911028,27.2686994627923,56284.7603016134,0.0,1.0
2023-08-08,27.4423,27.4423,27.27,27.27,3431,27.3098000535668,27.3098000535668,27.1383319714735,27.1383319714735,3447.64630701509,0.0,1.0
2023-08-09,27.2662,27.3905,27.26,27.3905,2985,27.1345503190536,27.258250160053,27.1283802545789,27.258250160053,2999.48243265521,0.0,1.0
2023-08-10,27.244,27.244,27.244,27.244,71,27.1124575075476,27.1124575075476,27.1124575075476,27.1124575075476,71.3444732725361,0.0,1.0
2023-08-11,27.2284,27.23,27.2284,27.23,350,27.0969328291921,27.0985251038953,27.0969328291921,27.0985251038953,351.698107681516,0.0,1.0
2023-08-14,27.3372,27.3372,27.3372,27.3372,50,27.205207509005,27.205207509005,27.205207509005,27.205207509005,50.242586811645,0.0,1.0
2023-08-15,27.0983,27.0983,27.0983,27.0983,8,26.9674609923939,26.9674609923939,26.9674609923939,26.9674609923939,8.0388138898632,0.0,1.0
2023-08-16,26.939,27.0831,26.92,27.0831,717,26.8089301422635,26.9523343827141,26.7900218801638,26.9523343827141,720.478694878989,0.0,1.0
2023-08-17,26.7545,26.96,26.7545,26.96,461,26.6253209655588,26.8298287477421,26.6253209655588,26.8298287477421,463.236650403367,0.0,1.0
2023-08-18,26.7301,26.7301,26.7301,26.7301,199,26.6010387763361,26.6010387763361,26.6010387763361,26.6010387763361,199.965495510347,0.0,1.0
2023-08-21,26.9045,26.9045,26.79,26.79,325,26.7745967189772,26.7745967189772,26.6606495605345,26.6606495605345,326.576814275693,0.0,1.0
2023-08-22,26.8181,26.86,26.8181,26.86,3611,26.6886138850082,26.7303115787964,26.6886138850082,26.7303115787964,3628.51961953701,0.0,1.0
2023-08-23,27.0655,27.0912,27.0401,27.07,1025,26.9348193609797,26.9603952733987,26.9095420000675,26.9392976335822,1029.97302963872,0.0,1.0
2023-08-24,26.7714,26.8306,26.7714,26.8306,572,26.6421393671106,26.7010535311264,26.6421393671106,26.7010535311264,574.775193125219,0.0,1.0
2023-08-25,26.912,26.93,26.7,26.85,1900,26.7820605066482,26.7999735970584,26.5710841084834,26.7203598619019,1909.21829884251,0.0,1.0
2023-08-28,27.0512,27.0512,27.02,27.02,100,26.9205884058205,26.9205884058205,26.8895390491094,26.8895390491094,100.48517362329,0.0,1.0
2023-08-29,27.4024,27.4024,27.35,27.35,447,27.2700927031575,27.2700927031575,27.21794570663,27.21794570663,449.168726096107,0.0,1.0
2023-08-30,27.4945,27.4945,27.49,27.49,226,27.3617480157565,27.3617480157565,27.3572697431539,27.3572697431539,227.096492388635,0.0,1.0
2023-08-31,27.4733,27.542,27.47,27.5,3538,27.34065037594,27.4090186710056,27.3373663093648,27.3672214600485,3555.165442792,0.0,1.0
2023-09-01,27.4888,27.59,27.45,27.59,3858,27.3560755371266,27.4567869120995,27.3174628755756,27.4567869120995,3876.71799838652,0.0,1.0
2023-09-05,27.4026,27.44,27.3906,27.41,2673,27.2702917374954,27.3075111586811,27.2583496772219,27.2776560079974,2685.96869095055,0.0,1.0
2023-09-06,27.222,27.222,27.1499,27.22,3136,27.0905637303796,27.0905637303796,27.0188118515698,27.0885733870007,3151.21504482638,0.0,1.0
2023-09-07,27.1534,27.1534,27.09,27.09,468,27.0222949524829,27.0222949524829,26.9592010673714,26.9592010673714,470.270612556998,0.0,1.0
2023-09-08,27.1606,27.1606,27.1606,27.1606,13,27.029460188647,27.029460188647,27.029460188647,27.029460188647,13.0630725710277,0.0,1.0
2023-09-11,27.3325,27.3325,27.3325,27.3325,13,27.2005302020645,27.2005302020645,27.2005302020645,27.2005302020645,13.0630725710277,0.0,1.0
2023-09-12,27.1928,27.1928,27.1928,27.1928,13,27.0615047170475,27.0615047170475,27.0615047170475,27.0615047170475,13.0630725710277,0.0,1.0
2023-09-13,27.2169,27.2169,27.2169,27.2169,0,27.0854883547634,27.0854883547634,27.0854883547634,27.0854883547634,0,0.0,1.0
2023-09-14,27.4319,27.4319,27.4319,27.4319,0,27.2994502679965,27.2994502679965,27.2994502679965,27.2994502679965,0,0.0,1.0
2023-09-15,27.09,27.09,27.09,27.09,100,26.9592010673714,26.9592010673714,26.9592010673714,26.9592010673714,100.48517362329,0.0,1.0
2023-09-18,27.12,27.1244,27.11,27.1244,1180,26.9890562180551,26.9934349734887,26.9791045011605,26.9934349734887,1185.72504875482,0.0,1.0
2023-09-19,27.0804,27.0804,27.03,27.03,350,26.9496474191526,26.9496474191526,26.899490766004,26.899490766004,351.698107681515,0.0,1.0
2023-09-20,26.878,27.13,26.878,27.13,374,26.7482246692066,26.9990079349496,26.7482246692066,26.9990079349496,375.814549351105,0.0,1.0
2023-09-21,26.487,26.66,26.487,26.66,1896,26.3591125386292,26.5312772409052,26.3591125386292,26.5312772409052,1905.19889189758,0.0,1.0
2023-09-22,26.4211,26.4211,26.4211,26.4211,18,26.2935307242941,26.2935307242941,26.2935307242941,26.2935307242941,18.0873312521922,0.0,1.0
2023-09-25,26.4825,26.4825,26.32,26.32,3684,26.3546342660267,26.3546342660267,26.19291886649,26.19291886649,3701.873796282,0.0,1.0
2023-09-26,26.1817,26.29,26.13,26.29,414235,26.0552866218382,26.1630637158063,26.0038362454933,26.1630637158063,416244.758958436,0.0,1.0
2023-09-27,26.1622,26.26,26.02,26.26,1966,26.0358807738938,26.1332085651226,25.8943673596531,26.1332085651226,1975.53851343388,0.0,1.0
2023-09-28,26.3007,26.4,26.2542,26.2542,4016,26.1737120528835,26.2725326016465,26.1274365693238,26.1274365693238,4035.48457271133,0.0,1.0
2023-09-29,26.236,26.37,26.1908,26.35,3605,26.1093244445757,26.2426774509628,26.0643426842123,26.2227740171737,3622.49050911961,0.0,1.0
2023-10-02,26.2265,26.23,26.115,26.14,2275,26.0998703135259,26.103353414439,25.9889086701515,26.0137879623879,2286.03769992985,0.0,1.0
2023-10-03,25.9565,26.16,25.935,26.16,5476,25.8311739573726,26.033691396177,25.8097777660493,26.033691396177,5502.56810761138,0.0,1.0
2023-10-04,26.1331,26.1331,25.97,26.02,4828,26.0069212777306,26.0069212777306,25.8446087751803,25.8943673596531,4851.42418253245,0.0,1.0
2023-10-05,26.05,26.14,25.97,25.97,4237,25.9242225103368,26.0137879623879,25.8446087751803,25.8446087751803,4257.5568064188,0.0,1.0
2023-10-06,26.3502,26.395,26.235,26.2698,2018,26.2229730515116,26.2675567431992,26.1083292728862,26.1429612476793,2027.79080371799,0.0,1.0
2023-10-09,26.473,26.473,26.26,26.26,899,26.3451801349768,26.3451801349768,26.1332085651226,26.1332085651226,903.361710873379,0.0,1.0
2023-10-10,26.5916,26.6196,26.56,26.6196,708,26.4632074973464,26.4910723046511,26.4317600719595,26.4910723046511,711.435029252892,0.0,1.0
2023-10-11,26.6939,26.7,26.5367,26.56,3503,26.5650135611777,26.5710841084834,26.4085725715952,26.4317600719595,3519.99563202386,0.0,1.0
2023-10-12,26.5155,26.57,26.44,26.5409,1861,26.3874749317787,26.4417117888541,26.3123394692248,26.4127522926909,1870.02908112943,0.0,1.0
2023-10-13,26.4214,26.62,26.4,26.62,5290,26.2938292758009,26.4914703733269,26.2725326016465,26.4914703733269,5315.66568467204,0.0,1.0
2023-10-16,26.6746,26.71,26.61,26.71,2323,26.5458067475712,26.581035825378,26.4815186564323,26.581035825378,2334.27058326903,0.0,1.0
2023-10-17,26.62,26.73,26.56,26.56,37626,26.4914703733269,26.6009392591671,26.4317600719595,26.4317600719595,37808.5514274991,0.0,1.0
2023-10-18,26.3412,26.4982,26.2901,26.475,2792,26.2140165063065,26.3702584615511,26.1631632329753,26.3471704783557,2805.54604756226,0.0,1.0
2023-10-19,26.1714,26.41,26.13,26.3,3226,26.0450363534368,26.2824843185411,26.0038362454933,26.1730154327009,3241.65170108734,0.0,1.0
2023-10-20,25.85,26.04,25.85,25.97,2662,25.7251881724456,25.9142707934423,25.7251881724456,25.8446087751803,2674.91532185198,0.0,1.0
2023-10-23,25.8337,25.98,25.8337,25.85,1973,25.7089668739074,25.8545604920749,25.7089668739074,25.7251881724456,1982.57247558751,0.0,1.0
2023-10-24,25.9787,26.0117,25.8801,26.0117,1306,25.8532667688786,25.8861074346306,25.7551428402982,25.8861074346306,1312.33636752017,0.0,1.0
2023-10-25,25.6949,25.85,25.6815,25.85,4711,25.5708370434109,25.7251881724456,25.5575017427722,25.7251881724456,4733.85652939319,0.0,1.0
2023-10-26,25.488,25.59,25.4599,25.58,3883,25.3649360208624,25.4664435331869,25.3369716963887,25.4564918162923,3901.83929179235,0.0,1.0
2023-10-27,25.363,25.45,25.35,25.4203,2479,25.2405395596803,25.327119496663,25.2276023277174,25.2975628974862,2491.02745412136,0.0,1.0
2023-10-30,25.5684,25.61,25.42,25.49,3393,25.4449478246947,25.486346966976,25.2972643459793,25.3669263642413,3409.46194103823,0.0,1.0
2023-10-31,25.6626,25.67,25.598,25.61,1579,25.5386929978414,25.5460572683434,25.4744049067026,25.486346966976,1586.66089151175,0.0,1.0
2023-11-01,25.8645,25.91,25.7,25.7526,10449,25.7396181619427,25.7848984738129,25.5759124190271,25.6282584498925,10499.6957918976,0.0,1.0
2023-11-02,26.2743,26.31,26.1719,26.1719,4976,26.1474395202819,26.1829671495955,26.0455339392815,26.0455339392815,5000.14223949491,0.0,1.0
2023-11-03,26.5133,26.58,26.44,26.5,2191,26.3852855540619,26.4516635057487,26.3123394692248,26.3720497705922,2201.63015408629,0.0,1.0
2023-11-06,26.5289,26.5289,26.4686,26.52,1105,26.4008102324174,26.4008102324174,26.3408013795432,26.3919532043813,1110.36116853736,0.0,1.0
2023-11-07,26.6032,26.65,26.6032,26.64,2248,26.474751488944,26.5213255240106,26.474751488944,26.511373807116,2258.90670305156,0.0,1.0
2023-11-08,26.6422,26.68,26.5201,26.6189,2611,26.5135631848328,26.5511806746943,26.3920527215502,26.4903756844685,2623.66788330411,0.0,1.0
2023-11-09,26.4193,26.59,26.4193,26.5768,1782,26.291739415253,26.4616152226432,26.291739415253,26.4484789563424,1790.64579396703,0.0,1.0
2023-11-10,26.8336,26.84,26.45,26.51,1610,26.7040390461948,26.7104081450073,26.3222911861193,26.3820014874867,1617.81129533497,0.0,1.0
2023-11-13,26.8151,26.85,26.79,26.79,1173,26.6856283699398,26.7203598619019,26.6606495605345,26.6606495605345,1178.69108660119,0.0,1.0
2023-11-14,27.3171,27.38,27.3171,27.35,2028,27.1852045580469,27.2478008573137,27.1852045580469,27.21794570663,2037.83932108032,0.0,1.0
2023-11-15,27.3778,27.47,27.36,27.47,2212,27.2456114795969,27.3373663093648,27.2278974235246,27.3373663093648,2222.73204054718,0.0,1.0
2023-11-16,27.3944,27.42,27.3101,27.42,356001,27.2621313296419,27.287607724892,27.1782383562207,27.287607724892,357728.222950649,0.0,1.0
2023-11-17,27.4432,27.4432,27.35,27.4261,6243,27.3106957080873,27.3106957080873,27.21794570663,27.2936782721976,6273.28938930201,0.0,1.0
2023-11-20,27.6408,27.6911,27.4644,27.4999,2252,27.5073416339239,27.5573987699036,27.3317933479038,27.3671219428795,2262.92610999649,0.0,1.0
2023-11-21,27.5774,27.59,27.54,27.54,1248,27.4442477488124,27.4567869120995,27.4070283276267,27.4070283276267,1254.05496681866,0.0,1.0
2023-11-22,27.6999,27.7599,27.6699,27.67,3693,27.5661562807708,27.6258665821382,27.5363011300871,27.536400647256,3710.9174619081,0.0,1.0
2023-11-24,27.7001,27.74,27.67,27.74,545,27.5663553151087,27.606062665518,27.536400647256,27.606062665518,547.64419624693,0.0,1.0
2023-11-27,27.6655,27.73,27.6655,27.6774,2003,27.5319223746535,27.5961109486234,27.5319223746535,27.543764917758,2012.7180276745,0.0,1.0
2023-11-28,27.6909,27.74,27.675,27.68,2493,27.5571997355657,27.606062665518,27.5413765057033,27.5463523641506,2505.09537842862,0.0,1.0
2023-11-29,27.7058,27.82,27.7058,27.82,3872,27.5720277937386,27.6856764006745,27.5720277937386,27.6856764006745,3890.78592269379,0.0,1.0
2023-11-30,27.7691,27.7691,27.59,27.63,33608,27.6350221616812,27.6350221616812,27.4567869120995,27.4965937796778,33771.0571513153,0.0,1.0
2023-12-01,27.9118,27.93,27.735,27.77,121923,27.7770331617666,27.7951452865147,27.6010868070707,27.6359178162017,122514.538236724,0.0,1.0
2023-12-04,27.8,27.81,27.6762,27.74,66715,27.6657729668854,27.6757246837799,27.5425707117307,27.606062665518,67038.6835827779,0.0,1.0
2023-12-05,27.7849,27.82,27.7001,27.73,31344,27.6507458743746,27.6856764006745,27.5663553151087,27.5961109486234,31496.072820484,0.0,1.0
2023-12-06,27.74,27.86,27.695,27.86,817649,27.606062665518,27.7254832682527,27.5612799394924,27.7254832682527,821616.017279094,0.0,1.0
2023-12-07,27.8466,27.88,27.789,27.8152,27843,27.712147967614,27.7453867020419,27.6548260783013,27.6808995765651,27978.0868919327,0.0,1.0
2023-12-08,27.96,27.99,27.8218,27.84,109384,27.8250004371984,27.8548555878821,27.6874677097155,27.7055798344636,109914.702316099,0.0,1.0
2023-12-11,28.0218,28.04,27.9153,27.9153,57665,27.8865020476068,27.9046141723549,27.7805162626797,27.7805162626797,57944.7753698701,0.0,1.0
2023-12-12,28.093,28.129,27.965,28.03,67215,27.9573582718961,27.9931844527165,27.8299762956456,27.8946624554603,67541.1094508943,0.0,1.0
2023-12-13,28.3475,28.39,28.07,28.07,30730,28.2106294668627,28.2529242636646,27.9344693230386,27.9344693230386,30879.093854437,0.0,1.0
2023-12-14,28.436,28.4676,28.35,28.42,62119,28.2987021613796,28.3301495867664,28.2131173960863,28.2827794143483,62420.3850030515,0.0,1.0
2023-12-15,28.4208,28.46,28.38,28.42,54104,28.2835755516998,28.3225862819265,28.24297254677,28.2827794143483,54366.4983371449,0.0,1.0
2023-12-18,28.52,28.54,28.47,28.49,16400,28.3822965832939,28.402200017083,28.3325379988211,28.3524414326102,16479.5684742196,0.0,1.0
2023-12-19,28.592,28.62,28.521,28.521,45911,28.4539489449347,28.4818137522395,28.3832917549834,28.3832917549834,46133.7480621888,0.0,1.0
2023-12-20,28.35,28.63,28.34,28.51,41890,28.2131173960863,28.4917654691341,28.2031656791918,28.3723448663993,42093.2392307963,0.0,1.0
2023-12-21,28.4833,28.4833,28.3601,28.46,37856,28.3457737822908,28.3457737822908,28.2231686301498,28.3225862819265,38039.6673268328,0.0,1.0
2023-12-22,28.57,28.6,28.5199,28.59,33454,28.4320551677667,28.4619103184504,28.3821970661249,28.4519586015558,33616.3099839355,0.0,1.0
2023-12-26,28.6042,28.64,28.55,28.6,9729,28.4660900395461,28.5017171860287,28.4121517339776,28.4619103184504,9776.2025418099,0.0,1.0
2023-12-27,28.69,28.69,28.615,28.63,14611,28.5514757705015,28.5514757705015,28.4768378937922,28.4917654691341,14681.8887180989,0.0,1.0
2023-12-28,28.6958,28.73,28.62,28.62,21369,28.5572477663003,28.5912826380797,28.4818137522395,28.4818137522395,21472.6767515609,0.0,1.0
2023-12-29,28.626,28.68,28.57,28.66,15759,28.4877847823763,28.5415240536069,28.4320551677667,28.5216206198178,15835.4585112943,0.0,1.0
2024-01-02,28.5042,28.5221,28.45,28.5221,67932,28.3665728706005,28.3843864438418,28.312634565032,28.3843864438418,68261.5881457734,0.0,1.0
2024-01-03,28.38,28.4399,28.38,28.42,24557,28.24297254677,28.3025833309684,28.24297254677,28.2827794143483,24676.1440866714,0.0,1.0
2024-01-04,28.3306,28.44,28.32,28.39,10783,28.1938110653109,28.3026828481374,28.1832622454026,28.2529242636646,10835.3162717994,0.0,1.0
2024-01-05,28.4,28.47,28.29,28.47,14346,28.2628759805591,28.3325379988211,28.1534070947189,28.3325379988211,14415.6030079972,0.0,1.0
2024-01-08,28.601,28.601,28.595,28.595,1299,28.4629054901399,28.4629054901399,28.4569344600031,28.4569344600031,1305.30240536654,0.0,1.0
2024-01-09,28.573,28.63,28.5599,28.5599,44522,28.4350406828351,28.4917654691341,28.4220039337032,28.4220039337032,44738.0090005612,0.0,1.0
2024-01-10,28.68,28.76,28.58,28.58,10824,28.5415240536069,28.6211377887634,28.4420068846613,28.4420068846613,10876.5151929849,0.0,1.0
2024-01-11,28.7093,28.77,28.56,28.77,9002,28.570682584108,28.631089505658,28.4221034508721,28.631089505658,9045.67532956856,0.0,1.0
2024-01-12,28.71,28.82,28.7,28.785,8981,28.5713792042906,28.6808480901308,28.561427487396,28.6460170809998,9024.57344310768,0.0,1.0
2024-01-16,28.51,28.6,28.48,28.5045,10641,28.51,28.6,28.48,28.5045,10641,0.138323,1.0
2024-01-17,28.42,28.45,28.361,28.37,6547,28.42,28.45,28.361,28.37,6547,0.0,1.0
2024-01-18,28.58,28.62,28.47,28.53,7363,28.58,28.62,28.47,28.53,7363,0.0,1.0
2024-01-19,28.8064,28.84,28.62,28.62,4576,28.8064,28.84,28.62,28.62,4576,0.0,1.0
2024-01-22,28.85,28.93,28.83,28.93,13905,28.85,28.93,28.83,28.93,13905,0.0,1.0
2024-01-23,28.9151,28.93,28.86,28.9191,39140,28.9151,28.93,28.86,28.9191,39140,0.0,1.0
2024-01-24,28.925,29.05,28.92,29.05,5756,28.925,29.05,28.92,29.05,5756,0.0,1.0
2024-01-25,29.05,29.05,28.94,29.04,18825,29.05,29.05,28.94,29.04,18825,0.0,1.0
2024-01-26,28.99,29.07,28.98,28.99,18024,28.99,29.07,28.98,28.99,18024,0.0,1.0
2024-01-29,29.1555,29.16,28.9801,28.9801,16654,29.1555,29.16,28.9801,28.9801,16654,0.0,1.0
2024-01-30,29.1366,29.14,29.06,29.12,8648,29.1366,29.14,29.06,29.12,8648,0.0,1.0
2024-01-31,28.86,29.03,28.86,29.01,8585,28.86,29.03,28.86,29.01,8585,0.0,1.0
2024-02-01,29.054,29.07,28.84,28.96,5121,29.054,29.07,28.84,28.96,5121,0.0,1.0
2024-02-02,29.2233,29.28,29.14,29.14,5826,29.2233,29.28,29.14,29.14,5826,0.0,1.0
2024-02-05,29.1789,29.2,29.0856,29.12,3784,29.1789,29.2,29.0856,29.12,3784,0.0,1.0
2024-02-06,29.18,29.1987,29.12,29.17,10754,29.18,29.1987,29.12,29.17,10754,0.0,1.0
2024-02-07,29.33,29.37,29.29,29.34,3138,29.33,29.37,29.29,29.34,3138,0.0,1.0
2024-02-08,29.3199,29.37,29.29,29.29,198094,29.3199,29.37,29.29,29.29,198094,0.0,1.0
2024-02-09,29.415,29.46,29.36,29.4,16583,29.415,29.46,29.36,29.4,16583,0.0,1.0
2024-02-12,29.3815,29.509,29.38,29.45,7213,29.3815,29.509,29.38,29.45,7213,0.0,1.0
2024-02-13,29.1552,29.23,29.08,29.23,10938,29.1552,29.23,29.08,29.23,10938,0.0,1.0
2024-02-14,29.3265,29.33,29.22,29.32,11317,29.3265,29.33,29.22,29.32,11317,0.0,1.0
2024-02-15,29.4501,29.4799,29.36,29.39,13158,29.4501,29.4799,29.36,29.39,13158,0.0,1.0
2024-02-16,29.3696,29.46,29.36,29.46,6537,29.3696,29.46,29.36,29.46,6537,0.0,1.0
2024-02-20,29.31,29.31,29.21,29.29,13670,29.31,29.31,29.21,29.29,13670,0.0,1.0
2024-02-21,29.2941,29.2941,29.2038,29.26,5110,29.2941,29.2941,29.2038,29.26,5110,0.0,1.0
2024-02-22,29.57,29.63,29.4801,29.54,7488,29.57,29.63,29.4801,29.54,7488,0.0,1.0
2024-02-23,29.6019,29.68,29.6,29.68,4338,29.6019,29.68,29.6,29.68,4338,0.0,1.0
2024-02-26,29.5801,29.64,29.55,29.64,6091,29.5801,29.64,29.55,29.64,6091,0.0,1.0
2024-02-27,29.592,29.6,29.53,29.5672,5939,29.592,29.6,29.53,29.5672,5939,0.0,1.0
2024-02-28,29.5652,29.62,29.5431,29.61,8924,29.5652,29.62,29.5431,29.61,8924,0.0,1.0
2024-02-29,29.6626,29.6626,29.58,29.59,9249,29.6626,29.6626,29.58,29.59,9249,0.0,1.0
2024-03-01,29.7852,29.8,29.68,29.77,7148,29.7852,29.8,29.68,29.77,7148,0.0,1.0
2024-03-04,29.76,29.785,29.71,29.73,8006,29.76,29.785,29.71,29.73,8006,0.0,1.0
2024-03-05,29.5907,29.65,29.53,29.6,7813,29.5907,29.65,29.53,29.6,7813,0.0,1.0
2024-03-06,29.665,29.76,29.6,29.76,22446,29.665,29.76,29.6,29.76,22446,0.0,1.0
2024-03-07,29.8253,29.83,29.74,29.74,7332,29.8253,29.83,29.74,29.74,7332,0.0,1.0
2024-03-08,29.735,29.9,29.73,29.84,5818,29.735,29.9,29.73,29.84,5818,0.0,1.0
2024-03-11,29.686,29.728,29.63,29.66,6029,29.686,29.728,29.63,29.66,6029,0.0,1.0
2024-03-12,29.8427,29.866,29.74,29.74,11065,29.8427,29.866,29.74,29.74,11065,0.0,1.0
2024-03-13,29.8485,29.87,29.82,29.84,6864,29.8485,29.87,29.82,29.84,6864,0.0,1.0
2024-03-14,29.7903,29.89,29.7,29.89,35409,29.7903,29.89,29.7,29.89,35409,0.0,1.0
2024-03-15,29.7217,29.7599,29.68,29.7599,14605,29.7217,29.7599,29.68,29.7599,14605,0.0,1.0
2024-03-18,29.8001,29.8705,29.79,29.8705,51588,29.8001,29.8705,29.79,29.8705,51588,0.0,1.0
2024-03-19,29.8846,29.89,29.76,29.76,7245,29.8846,29.89,29.76,29.76,7245,0.0,1.0
2024-03-20,29.9725,30.01,29.88,29.89,9688,29.9725,30.01,29.88,29.89,9688,0.0,1.0
2024-03-21,30.0554,30.11,30.02,30.075,13405,30.0554,30.11,30.02,30.075,13405,0.0,1.0
2024-03-22,30.0643,30.08,30.02,30.055,5757,30.0643,30.08,30.02,30.055,5757,0.0,1.0
2024-03-25,29.9927,30.05,29.99,30.04,5685,29.9927,30.05,29.99,30.04,5685,0.0,1.0
2024-03-26,29.9965,30.06,29.98,30.01,9832,29.9965,30.06,29.98,30.01,9832,0.0,1.0
2024-03-27,30.0903,30.0903,30.0,30.04,5779,30.0903,30.0903,30.0,30.04,5779,0.0,1.0
2024-03-28,30.1347,30.1347,30.1,30.1,8341,30.1347,30.1347,30.1,30.1,8341,0.0,1.0
2024-04-01,30.092,30.092,30.04,30.08,2668,30.092,30.092,30.04,30.08,2668,0.0,1.0
2024-04-02,29.9999,30.0099,29.9462,29.9999,3984,29.9999,30.0099,29.9462,29.9999,3984,0.0,1.0
2024-04-03,30.003,30.0411,29.9746,30.04,6582,30.003,30.0411,29.9746,30.04,6582,0.0,1.0
2024-04-04,29.8551,30.13,29.84,30.09,6692,29.8551,30.13,29.84,30.09,6692,0.0,1.0
2024-04-05,29.9864,30.04,29.92,29.92,7897,29.9864,30.04,29.92,29.92,7897,0.0,1.0
2024-04-08,30.0251,30.04,30.0,30.04,3105,30.0251,30.04,30.0,30.04,3105,0.0,1.0
2024-04-09,30.0218,30.0218,29.9525,30.02,3585,30.0218,30.0218,29.9525,30.02,3585,0.0,1.0
2024-04-10,29.9119,29.92,29.81,29.892,6655,29.9119,29.92,29.81,29.892,6655,0.0,1.0
2024-04-11,30.0189,30.02,29.8562,29.895,7270,30.0189,30.02,29.8562,29.895,7270,0.0,1.0
2024-04-12,29.7899,29.865,29.72,29.865,4564,29.7899,29.865,29.72,29.865,4564,0.0,1.0
2024-04-15,29.615,29.87,29.59,29.87,5211,29.615,29.87,29.59,29.87,5211,0.0,1.0
2024-04-16,29.6034,29.67,29.56,29.56,7523,29.6034,29.67,29.56,29.56,7523,0.0,1.0
2024-04-17,29.5391,29.61,29.48,29.61,12782,29.5391,29.61,29.48,29.61,12782,0.0,1.0
2024-04-18,29.4681,29.6,29.45,29.54,9400,29.4681,29.6,29.45,29.54,9400,0.0,1.0
2024-04-19,29.3435,29.46,29.31,29.46,4670,29.3435,29.46,29.31,29.46,4670,0.0,1.0
2024-04-22,29.5176,29.58,29.36,29.4,7340,29.5176,29.58,29.36,29.4,7340,0.0,1.0
2024-04-23,29.7246,29.74,29.68,29.6865,2751,29.7246,29.74,29.68,29.6865,2751,0.0,1.0
2024-04-24,29.7552,29.78,29.67,29.67,9986,29.7552,29.78,29.67,29.67,9986,0.0,1.0
2024-04-25,29.6687,29.71,29.51,29.51,5954,29.6687,29.71,29.51,29.51,5954,0.0,1.0
2024-04-26,29.8484,29.9,29.784,29.784,4587,29.8484,29.9,29.784,29.784,4587,0.0,1.0
2024-04-29,29.8988,29.91,29.8301,29.91,5262,29.8988,29.91,29.8301,29.91,5262,0.0,1.0
2024-04-30,29.685,29.9,29.685,29.88,4627,29.685,29.9,29.685,29.88,4627,0.0,1.0
2024-05-01,29.6181,29.8105,29.56,29.625,2981,29.6181,29.8105,29.56,29.625,2981,0.0,1.0
2024-05-02,29.7386,29.79,29.62,29.64,5971,29.7386,29.79,29.62,29.64,5971,0.0,1.0
2024-05-03,29.975,29.98,29.95,29.9506,3224,29.975,29.98,29.95,29.9506,3224,0.0,1.0
2024-05-06,30.1095,30.135,30.03,30.03,7936,30.1095,30.135,30.03,30.03,7936,0.0,1.0
2024-05-07,30.1531,30.19,30.1005,30.1005,4918,30.1531,30.19,30.1005,30.1005,4918,0.0,1.0
2024-05-08,30.1578,30.172,30.1007,30.172,4148,30.1578,30.172,30.1007,30.172,4148,0.0,1.0
2024-05-09,30.2352,30.2352,30.18,30.18,3563,30.2352,30.2352,30.18,30.18,3563,0.0,1.0
2024-05-10,30.2849,30.31,30.26,30.31,5043,30.2849,30.31,30.26,30.31,5043,0.0,1.0
2024-05-13,30.2751,30.31,30.26,30.2938,476588,30.2751,30.31,30.26,30.2938,476588,0.0,1.0
2024-05-14,30.3644,30.39,30.28,30.33,5548,30.3644,30.39,30.28,30.33,5548,0.0,1.0
2024-05-15,30.5281,30.54,30.43,30.43,4332,30.5281,30.54,30.43,30.43,4332,0.0,1.0
2024-05-16,30.516,30.5899,30.48,30.5899,2080,30.516,30.5899,30.48,30.5899,2080,0.0,1.0
2024-05-17,30.5351,30.5788,30.47,30.515,2198,30.5351,30.5788,30.47,30.515,2198,0.0,1.0
2024-05-20,30.5551,30.6,30.54,30.6,3535,30.5551,30.6,30.54,30.6,3535,0.0,1.0
2024-05-21,30.6135,30.62,30.56,30.6098,361724,30.6135,30.62,30.56,30.6098,361724,0.0,1.0
2024-05-22,30.5659,30.615,30.56,30.6044,1914,30.5659,30.615,30.56,30.6044,1914,0.0,1.0
2024-05-23,30.4874,30.61,30.4401,30.5301,3048,30.4874,30.61,30.4401,30.5301,3048,0.0,1.0
2024-05-24,30.6025,30.63,30.55,30.56,2553,30.6025,30.63,30.55,30.56,2553,0.0,1.0
2024-05-28,30.5965,30.65,30.585,30.63,12440,30.5965,30.65,30.585,30.63,12440,0.0,1.0
2024-05-29,30.515,30.56,30.46,30.46,5394,30.515,30.56,30.46,30.46,5394,0.0,1.0
2024-05-30,30.4671,30.51,30.4671,30.47,1225,30.4671,30.51,30.4671,30.47,1225,0.0,1.0
2024-05-31,30.556,30.556,30.38,30.445,1874,30.556,30.556,30.38,30.445,1874,0.0,1.0
2024-06-03,30.5679,30.65,30.4401,30.65,2028,30.5679,30.65,30.4401,30.65,2028,0.0,1.0
2024-06-04,30.6,30.63,30.51,30.51,6390,30.6,30.63,30.51,30.51,6390,0.0,1.0
2024-06-05,30.7385,30.7385,30.6,30.63,2185,30.7385,30.7385,30.6,30.63,2185,0.0,1.0
2024-06-06,30.745,30.745,30.72,30.74,252689,30.745,30.745,30.72,30.74,252689,0.0,1.0
2024-06-07,30.7499,30.81,30.7,30.78,974,30.7499,30.81,30.7,30.78,974,0.0,1.0
2024-06-10,30.7716,30.7716,30.76,30.76,231,30.7716,30.7716,30.76,30.76,231,0.0,1.0
2024-06-11,30.8011,30.8011,30.7,30.7,158,30.8011,30.8011,30.7,30.7,158,0.0,1.0
2024-06-12,30.919,30.95,30.84,30.9,10590,30.919,30.95,30.84,30.9,10590,0.0,1.0
2024-06-13,30.9482,30.9482,30.89,30.89,930,30.9482,30.9482,30.89,30.89,930,0.0,1.0
2024-06-14,30.9212,30.9212,30.85,30.85,438,30.9212,30.9212,30.85,30.85,438,0.0,1.0
2024-06-17,31.0005,31.015,30.9,30.915,3850,31.0005,31.015,30.9,30.915,3850,0.0,1.0
2024-06-18,31.0217,31.04,30.99,31.04,1976,31.0217,31.04,30.99,31.04,1976,0.0,1.0
2024-06-20,30.9903,31.03,30.97,31.03,622,30.9903,31.03,30.97,31.03,622,0.0,1.0
2024-06-21,30.9937,31.01,30.9501,30.9501,1455,30.9937,31.01,30.9501,30.9501,1455,0.0,1.0
2024-06-24,30.9667,31.02,30.9667,31.02,633,30.9667,31.02,30.9667,31.02,633,0.0,1.0
2024-06-25,31.0001,31.01,30.95,30.95,600,31.0001,31.01,30.95,30.95,600,0.0,1.0
2024-06-26,31.0346,31.0346,30.99,31.0116,5896,31.0346,31.0346,30.99,31.0116,5896,0.0,1.0
2024-06-27,31.0468,31.0699,31.0468,31.0699,499,31.0468,31.0699,31.0468,31.0699,499,0.0,1.0
2024-06-28,31.0473,31.0973,31.04,31.0973,1024,31.0473,31.0973,31.04,31.0973,1024,0.0,1.0
2024-07-01,31.13,31.13,31.07,31.1,1797,31.13,31.13,31.07,31.1,1797,0.0,1.0
2024-07-02,31.1511,31.1511,31.1,31.1,342,31.1511,31.1511,31.1,31.1,342,0.0,1.0
2024-07-03,31.1798,31.1798,31.17,31.17,713,31.1798,31.1798,31.17,31.17,713,0.0,1.0
2024-07-05,31.242,31.242,31.242,31.242,2,31.242,31.242,31.242,31.242,2,0.0,1.0
2024-07-08,31.2502,31.2502,31.2363,31.2363,184,31.2502,31.2502,31.2363,31.2363,184,0.0,1.0
2024-07-09,31.23,31.27,31.23,31.25,3460,31.23,31.27,31.23,31.25,3460,0.0,1.0
2024-07-10,31.3203,31.3203,31.29,31.29,1357,31.3203,31.3203,31.29,31.29,1357,0.0,1.0
2024-07-11,31.2728,31.28,31.26,31.26,255,31.2728,31.28,31.26,31.26,255,0.0,1.0
2024-07-12,31.3343,31.36,31.3009,31.3009,3188,31.3343,31.36,31.3009,31.3009,3188,0.0,1.0
2024-07-15,31.3369,31.3369,31.3369,31.3369,114,31.3369,31.3369,31.3369,31.3369,114,0.0,1.0
2024-07-16,31.37,31.37,31.13,31.13,7601,31.37,31.37,31.13,31.13,7601,0.0,1.0
2024-07-17,31.28,31.3102,31.27,31.3102,1761,31.28,31.3102,31.27,31.3102,1761,0.0,1.0
2024-07-18,31.2134,31.305,31.18,31.305,3029,31.2134,31.305,31.18,31.305,3029,0.0,1.0
2024-07-19,31.1522,31.2,31.134,31.15,3976,31.1522,31.2,31.134,31.15,3976,0.0,1.0
2024-07-22,31.2806,31.2806,31.2,31.2363,2429,31.2806,31.2806,31.2,31.2363,2429,0.0,1.0
2024-07-23,31.24,31.3,31.24,31.28,2904,31.24,31.3,31.24,31.28,2904,0.0,1.0
2024-07-24,31.0092,31.17,31.0092,31.06,2054,31.0092,31.17,31.0092,31.06,2054,0.0,1.0
2024-07-25,30.9787,31.01,30.8,30.8,2061,30.9787,31.01,30.8,30.8,2061,0.0,1.0
2024-07-26,31.1009,31.11,30.91,30.91,1998,31.1009,31.11,30.91,30.91,1998,0.0,1.0
2024-07-29,31.11,31.15,31.11,31.15,1364,31.11,31.15,31.11,31.15,1364,0.0,1.0
2024-07-30,31.1001,31.1001,31.1001,31.1001,16,31.1001,31.1001,31.1001,31.1001,16,0.0,1.0
2024-07-31,31.2652,31.28,31.16,31.16,1079,31.2652,31.28,31.16,31.16,1079,0.0,1.0
2024-08-01,31.0723,31.0723,31.0723,31.0723,12,31.0723,31.0723,31.0723,31.0723,12,0.0,1.0
2024-08-02,30.7717,30.7717,30.67,30.67,2544,30.7717,30.7717,30.67,30.67,2544,0.0,1.0
2024-08-05,30.1769,30.29,29.9,29.92,23255,30.1769,30.29,29.9,29.92,23255,0.0,1.0
2024-08-06,30.543,30.7351,30.543,30.7351,1258,30.543,30.7351,30.543,30.7351,1258,0.0,1.0
2024-08-07,30.4038,30.79,30.4038,30.67,606,30.4038,30.79,30.4038,30.67,606,0.0,1.0
2024-08-08,30.7588,30.7588,30.43,30.43,1364,30.7588,30.7588,30.43,30.43,1364,0.0,1.0
2024-08-09,30.9057,30.9057,30.7732,30.7732,377,30.9057,30.9057,30.7732,30.7732,377,0.0,1.0
2024-08-12,30.93,30.9508,30.91,30.9508,2665,30.93,30.9508,30.91,30.9508,2665,0.0,1.0
2024-08-13,31.1435,31.1435,31.1435,31.1435,89,31.1435,31.1435,31.1435,31.1435,89,0.0,1.0
2024-08-14,31.2447,31.2447,31.11,31.11,3505,31.2447,31.2447,31.11,31.11,3505,0.0,1.0
2024-08-15,31.387,31.387,31.27,31.27,1614,31.387,31.387,31.27,31.27,1614,0.0,1.0
2024-08-16,31.4238,31.4238,31.21,31.21,1430,31.4238,31.4238,31.21,31.21,1430,0.0,1.0
2024-08-19,31.5007,31.5007,31.46,31.46,290,31.5007,31.5007,31.46,31.46,290,0.0,1.0
2024-08-20,31.48,31.495,31.45,31.47,1377,31.48,31.495,31.45,31.47,1377,0.0,1.0
2024-08-21,31.46,31.53,31.45,31.46,3568,31.46,31.53,31.45,31.46,3568,0.0,1.0
2024-08-22,31.4073,31.5,31.29,31.29,1514,31.4073,31.5,31.29,31.29,1514,0.0,1.0
2024-08-23,31.5407,31.5407,31.45,31.505,5354,31.5407,31.5407,31.45,31.505,5354,0.0,1.0
2024-08-26,31.52,31.54,31.32,31.32,9011,31.52,31.54,31.32,31.32,9011,0.0,1.0
2024-08-27,31.5557,31.5557,31.51,31.53,1639,31.5557,31.5557,31.51,31.53,1639,0.0,1.0
2024-08-28,31.5165,31.5165,31.47,31.47,1665,31.5165,31.5165,31.47,31.47,1665,0.0,1.0
2024-08-29,31.5419,31.58,31.5,31.58,3151,31.5419,31.58,31.5,31.58,3151,0.0,1.0
2024-08-30,31.6305,31.6305,31.57,31.57,1252,31.6305,31.6305,31.57,31.57,1252,0.0,1.0
2024-09-03,31.3709,31.4655,31.37,31.4655,1649,31.3709,31.4655,31.37,31.4655,1649,0.0,1.0
2024-09-04,31.3819,31.3819,31.36,31.36,298,31.3819,31.3819,31.36,31.36,298,0.0,1.0
2024-09-05,31.3606,31.39,31.22,31.22,3098,31.3606,31.39,31.22,31.22,3098,0.0,1.0
2024-09-06,31.1667,31.25,31.14,31.18,1741,31.1667,31.25,31.14,31.18,1741,0.0,1.0
2024-09-09,31.3246,31.35,31.21,31.21,2096,31.3246,31.35,31.21,31.21,2096,0.0,1.0
2024-09-10,31.3878,31.3878,31.31,31.31,1226,31.3878,31.3878,31.31,31.31,1226,0.0,1.0
2024-09-11,31.5169,31.5169,31.25,31.32,10776,31.5169,31.5169,31.25,31.32,10776,0.0,1.0
2024-09-12,31.5914,31.5914,31.53,31.53,204,31.5914,31.5914,31.53,31.53,204,0.0,1.0
2024-09-13,31.6572,31.6572,31.62,31.62,549,31.6572,31.6572,31.62,31.62,549,0.0,1.0
2024-09-16,31.6701,31.6701,31.6225,31.6225,605,31.6701,31.6701,31.6225,31.6225,605,0.0,1.0
2024-09-17,31.6665,31.6665,31.63,31.66,554,31.6665,31.6665,31.63,31.66,554,0.0,1.0
2024-09-18,31.669,31.715,31.45,31.45,847,31.669,31.715,31.45,31.45,847,0.0,1.0
2024-09-19,31.7856,31.7856,31.71,31.71,1806,31.7856,31.7856,31.71,31.71,1806,0.0,1.0
2024-09-20,31.8039,31.8039,31.8039,31.8039,30,31.8039,31.8039,31.8039,31.8039,30,0.0,1.0
2024-09-23,31.8201,31.825,31.78,31.8,43962,31.8201,31.825,31.78,31.8,43962,0.0,1.0
2024-09-24,31.8352,31.8352,31.81,31.825,565,31.8352,31.8352,31.81,31.825,565,0.0,1.0
2024-09-25,31.8399,31.8399,31.8399,31.8399,51,31.8399,31.8399,31.8399,31.8399,51,0.0,1.0
2024-09-26,31.8453,31.8453,31.8453,31.8453,2,31.8453,31.8453,31.8453,31.8453,2,0.0,1.0
2024-09-27,31.8351,31.8351,31.81,31.81,292,31.8351,31.8351,31.81,31.81,292,0.0,1.0
2024-09-30,31.8652,31.8652,31.85,31.85,355,31.8652,31.8652,31.85,31.85,355,0.0,1.0
2024-10-01,31.7902,31.8055,31.73,31.79,4113,31.7902,31.8055,31.73,31.79,4113,0.0,1.0
2024-10-02,31.7961,31.8,31.7,31.7,3968,31.7961,31.8,31.7,31.7,3968,0.0,1.0
2024-10-03,31.7748,31.8,31.73,31.73,4004,31.7748,31.8,31.73,31.73,4004,0.0,1.0
2024-10-04,31.8749,31.8749,31.8,31.8,807,31.8749,31.8749,31.8,31.8,807,0.0,1.0
2024-10-07,31.805,31.805,31.8,31.8,100,31.805,31.805,31.8,31.8,100,0.0,1.0
2024-10-08,31.8652,31.8652,31.8652,31.8652,72,31.8652,31.8652,31.8652,31.8652,72,0.0,1.0
2024-10-09,31.9152,31.9152,31.9,31.9,517,31.9152,31.9152,31.9,31.9,517,0.0,1.0
2024-10-10,31.9301,31.9301,31.8901,31.8901,141,31.9301,31.9301,31.8901,31.8901,141,0.0,1.0
2024-10-11,31.9652,31.9652,31.9652,31.9652,35,31.9652,31.9652,31.9652,31.9652,35,0.0,1.0
2024-10-14,32.02,32.02,32.02,32.02,2,32.02,32.02,32.02,32.02,2,0.0,1.0
2024-10-15,31.9951,32.05,31.9701,32.026,3179,31.9951,32.05,31.9701,32.026,3179,0.0,1.0
2024-10-16,32.0152,32.0152,31.97,31.97,582,32.0152,32.0152,31.97,31.97,582,0.0,1.0
2024-10-17,32.0451,32.0451,32.02,32.02,3636,32.0451,32.0451,32.02,32.02,3636,0.0,1.0
2024-10-18,32.0799,32.1,32.0763,32.0763,596,32.0799,32.1,32.0763,32.0763,596,0.0,1.0
2024-10-21,32.0752,32.32,32.075,32.32,2176,32.0752,32.32,32.075,32.32,2176,0.0,1.0
2024-10-22,32.0901,32.0901,32.06,32.074,984,32.0901,32.0901,32.06,32.074,984,0.0,1.0
2024-10-23,32.0502,32.06,32.03,32.06,3880,32.0502,32.06,32.03,32.06,3880,0.0,1.0
2024-10-24,32.0824,32.0824,32.04,32.0541,2372,32.0824,32.0824,32.04,32.0541,2372,0.0,1.0
2024-10-25,32.0845,32.1278,32.06,32.1278,1539,32.0845,32.1278,32.06,32.1278,1539,0.0,1.0
2024-10-28,32.1101,32.1101,32.07,32.07,285,32.1101,32.1101,32.07,32.07,285,0.0,1.0
2024-10-29,32.1214,32.1214,32.0701,32.0701,436,32.1214,32.1214,32.0701,32.0701,436,0.0,1.0
2024-10-30,32.1249,32.13,32.09,32.13,308,32.1249,32.13,32.09,32.13,308,0.0,1.0
2024-10-31,32.0398,32.04,32.005,32.04,758,32.0398,32.04,32.005,32.04,758,0.0,1.0
2024-11-01,32.071,32.071,32.071,32.071,51,32.071,32.071,32.071,32.071,51,0.0,1.0
2024-11-04,32.0751,32.0751,32.04,32.04,3366,32.0751,32.0751,32.04,32.04,3366,0.0,1.0
2024-11-05,32.1391,32.1391,32.1391,32.1391,3366,32.1391,32.1391,32.1391,32.1391,3366,0.0,1.0
2024-11-06,32.2152,32.2152,32.2152,32.2152,34,32.2152,32.2152,32.2152,32.2152,34,0.0,1.0
2024-11-07,32.2302,32.2699,32.2302,32.2699,215,32.2302,32.2699,32.2302,32.2699,215,0.0,1.0
2024-11-08,32.2753,32.2753,32.23,32.23,2134,32.2753,32.2753,32.23,32.23,2134,0.0,1.0
2024-11-11,32.2551,32.2551,32.22,32.2516,1714,32.2551,32.2551,32.22,32.2516,1714,0.0,1.0
2024-11-12,32.265,32.265,32.2201,32.24,438,32.265,32.265,32.2201,32.24,438,0.0,1.0
2024-11-13,32.28,32.28,32.23,32.23,1724,32.28,32.28,32.23,32.23,1724,0.0,1.0
2024-11-14,32.2801,32.31,32.25,32.25,4428,32.2801,32.31,32.25,32.25,4428,0.0,1.0
2024-11-15,32.285,32.35,32.24,32.35,4160,32.285,32.35,32.24,32.35,4160,0.0,1.0
2024-11-18,32.2901,32.2901,32.25,32.2501,613,32.2901,32.2901,32.25,32.2501,613,0.0,1.0
2024-11-19,32.3044,32.32,32.27,32.32,2056,32.3044,32.32,32.27,32.32,2056,0.0,1.0
2024-11-20,32.3,32.32,32.25,32.252,2870,32.3,32.32,32.25,32.252,2870,0.0,1.0
2024-11-21,32.2951,32.3399,32.295,32.295,4650,32.2951,32.3399,32.295,32.295,4650,0.0,1.0
2024-11-22,32.3412,32.3412,32.2937,32.3296,2957,32.3412,32.3412,32.2937,32.3296,2957,0.0,1.0
2024-11-25,32.35,32.365,32.28,32.29,16285,32.35,32.365,32.28,32.29,16285,0.0,1.0
2024-11-26,32.3299,32.38,32.3209,32.3605,28705,32.3299,32.38,32.3209,32.3605,28705,0.0,1.0
2024-11-27,32.34,32.39,32.3365,32.39,12114,32.34,32.39,32.3365,32.39,12114,0.0,1.0
2024-11-29,32.39,32.4,32.34,32.37,77227,32.39,32.4,32.34,32.37,77227,0.0,1.0
2024-12-02,32.4472,32.4796,32.3,32.43,2224399,32.4472,32.4796,32.3,32.43,2224399,0.0,1.0
2024-12-03,32.4257,34.02,32.3211,34.02,53986,32.4257,34.02,32.3211,34.02,53986,0.0,1.0
2024-12-04,32.558,32.5777,32.441,32.5399,63354,32.558,32.5777,32.441,32.5399,63354,0.0,1.0
2024-12-05,32.4958,32.6,32.4704,32.6,55574,32.4958,32.6,32.4704,32.6,55574,0.0,1.0
2024-12-06,32.5499,32.64,32.4901,32.64,48607,32.5499,32.64,32.4901,32.64,48607,0.0,1.0
2024-12-09,32.4295,32.71,32.4295,32.71,47042,32.4295,32.71,32.4295,32.71,47042,0.0,1.0
2024-12-10,32.39,32.5,32.37,32.47,24495,32.39,32.5,32.37,32.47,24495,0.0,1.0
2024-12-11,32.5116,32.59,32.44,32.44,41706,32.5116,32.59,32.44,32.44,41706,0.0,1.0
2024-12-12,32.4507,32.53,32.4,32.515,36484,32.4507,32.53,32.4,32.515,36484,0.0,1.0
2024-12-13,32.45,32.5,32.34,32.5,27539,32.45,32.5,32.34,32.5,27539,0.0,1.0
2024-12-16,32.4954,32.57,32.4801,32.55,52660,32.4954,32.57,32.4801,32.55,52660,0.0,1.0
2024-12-17,32.4398,32.49,32.37,32.49,25318,32.4398,32.49,32.37,32.49,25318,0.0,1.0
2024-12-18,31.85,32.53,31.85,32.47,23199,31.85,32.53,31.85,32.47,23199,0.0,1.0
2024-12-19,31.79,31.99,31.77,31.99,38302,31.79,31.99,31.77,31.99,38302,0.0,1.0
2024-12-20,32.08,32.21,31.7,31.72,33447,32.08,32.21,31.7,31.72,33447,0.0,1.0
2024-12-23,32.24,32.24,31.95,32.1,40868,32.24,32.24,31.95,32.1,40868,0.0,1.0
2024-12-24,32.4232,32.43,32.32,32.32,8581,32.4232,32.43,32.32,32.32,8581,0.0,1.0
2024-12-26,32.45,32.47,32.37,32.38,6968,32.45,32.47,32.37,32.38,6968,0.0,1.0
2024-12-27,32.22,32.25,32.05,32.249,28153,32.22,32.25,32.05,32.249,28153,0.0,1.0
2024-12-30,31.99,32.1,31.8501,31.8931,15831,31.99,32.1,31.8501,31.8931,15831,0.0,1.0
2024-12-31,31.8663,32.05,31.84,31.95,32780,31.8663,32.05,31.84,31.95,32780,0.0,1.0
2025-01-02,31.87,32.03,31.7018,31.9,25243,31.87,32.03,31.7018,31.9,25243,0.0,1.0
2025-01-03,32.0842,32.15,31.93,31.93,36231,32.0842,32.15,31.93,31.93,36231,0.0,1.0
2025-01-06,32.2324,32.39,32.1217,32.38,16789,32.2324,32.39,32.1217,32.38,16789,0.0,1.0
2025-01-07,31.9433,32.3,31.9201,32.3,14152,31.9433,32.3,31.9201,32.3,14152,0.0,1.0
2025-01-08,31.9686,32.04,31.87,31.89,10126,31.9686,32.04,31.87,31.89,10126,0.0,1.0
2025-01-10,31.6221,31.799,31.5682,31.76,13740,31.6221,31.799,31.5682,31.76,13740,0.0,1.0
2025-01-13,31.6992,31.73,31.465,31.4848,6506,31.6992,31.73,31.465,31.4848,6506,0.0,1.0
2025-01-14,31.6994,31.7822,31.59,31.74,8748,31.6994,31.7822,31.59,31.74,8748,0.0,1.0
2025-01-15,32.1608,32.2,32.0811,32.13,9104,32.1608,32.2,32.0811,32.13,9104,0.0,1.0
2025-01-16,32.1385,32.19,32.13,32.13,17158,32.1385,32.19,32.13,32.13,17158,0.0,1.0
2025-01-17,32.3254,32.39,32.2706,32.3156,4104,32.3254,32.39,32.2706,32.3156,4104,0.0,1.0
2025-01-21,32.5462,32.55,32.36,32.425,19131,32.5462,32.55,32.36,32.425,19131,0.0,1.0
2025-01-22,32.67,32.72,32.6201,32.6225,29545,32.67,32.72,32.6201,32.6225,29545,0.0,1.0
2025-01-23,32.713,32.77,32.6186,32.65,11107,32.713,32.77,32.6186,32.65,11107,0.0,1.0
2025-01-24,32.733,32.8,32.65,32.8,16700,32.733,32.8,32.65,32.8,16700,0.0,1.0
2025-01-27,32.3754,32.42,32.29,32.29,15506,32.3754,32.42,32.29,32.29,15506,0.0,1.0
2025-01-28,32.618,32.62,32.4701,32.515,6002,32.618,32.62,32.4701,32.515,6002,0.0,1.0
2025-01-29,32.5218,32.58,32.445,32.5597,10714,32.5218,32.58,32.445,32.5597,10714,0.0,1.0
2025-01-30,32.6361,32.67,32.49,32.5,21951,32.6361,32.67,32.49,32.5,21951,0.0,1.0
2025-01-31,32.5024,32.81,32.47,32.7,8476,32.5024,32.81,32.47,32.7,8476,0.0,1.0
2025-02-03,32.38,32.44,32.2,32.2,12619,32.38,32.44,32.2,32.2,12619,0.0,1.0
2025-02-04,32.4926,32.51,32.4135,32.4135,15054,32.4926,32.51,32.4135,32.4135,15054,0.0,1.0
2025-02-05,32.5753,32.6,32.45,32.45,10112,32.5753,32.6,32.45,32.45,10112,0.0,1.0
2025-02-06,32.67,32.69,32.5439,32.68,8823,32.67,32.69,32.5439,32.68,8823,0.0,1.0
2025-02-07,32.465,32.74,32.365,32.74,6220,32.465,32.74,32.365,32.74,6220,0.0,1.0
2025-02-10,32.6,32.66,32.58,32.59,15648,32.6,32.66,32.58,32.59,15648,0.0,1.0
2025-02-11,32.66,32.66,32.5502,32.5878,15394,32.66,32.66,32.5502,32.5878,15394,0.0,1.0
2025-02-12,32.5491,32.61,32.4816,32.4816,13805,32.5491,32.61,32.4816,32.4816,13805,0.0,1.0
2025-02-13,32.83,32.83,32.5852,32.5852,4961,32.83,32.83,32.5852,32.5852,4961,0.0,1.0
2025-02-14,32.7951,32.84,32.7649,32.8,6862,32.7951,32.84,32.7649,32.8,6862,0.0,1.0
2025-02-18,32.8044,32.85,32.7281,32.7301,12462,32.8044,32.85,32.7281,32.7301,12462,0.0,1.0
2025-02-19,32.903,32.95,32.7513,32.811,13348,32.903,32.95,32.7513,32.811,13348,0.0,1.0
2025-02-20,32.8,32.82,32.68,32.79,12156,32.8,32.82,32.68,32.79,12156,0.0,1.0
2025-02-21,32.4394,32.75,32.4,32.75,14450,32.4394,32.75,32.4,32.75,14450,0.0,1.0
2025-02-24,32.3462,32.51,32.3301,32.373,13663,32.3462,32.51,32.3301,32.373,13663,0.0,1.0
2025-02-25,32.2402,32.33,32.1219,32.1219,14740,32.2402,32.33,32.1219,32.1219,14740,0.0,1.0
2025-02-26,32.2511,32.4593,32.2084,32.44,8206,32.2511,32.4593,32.2084,32.44,8206,0.0,1.0
2025-02-27,31.9363,32.36,31.9363,32.24,341659,31.9363,32.36,31.9363,32.24,341659,0.0,1.0
2025-02-28,32.2256,32.2256,31.8844,31.9601,10001,32.2256,32.2256,31.8844,31.9601,10001,0.0,1.0
2025-03-03,31.8624,32.33,31.767,32.31,25783,31.8624,32.33,31.767,32.31,25783,0.0,1.0
2025-03-04,31.6201,31.84,31.408,31.5,31794,31.6201,31.84,31.408,31.5,31794,0.0,1.0
2025-03-05,31.89,31.8907,31.46,31.66,16128,31.89,31.8907,31.46,31.66,16128,0.0,1.0
2025-03-06,31.4847,31.68,31.401,31.51,9261,31.4847,31.68,31.401,31.51,9261,0.0,1.0
2025-03-07,31.5953,31.5953,31.31,31.45,14991,31.5953,31.5953,31.31,31.45,14991,0.0,1.0
2025-03-10,30.989,31.33,30.824,31.17,20738,30.989,31.33,30.824,31.17,20738,0.0,1.0
2025-03-11,30.8594,31.04,30.7105,30.8293,15310,30.8594,31.04,30.7105,30.8293,15310,0.0,1.0
2025-03-12,30.9561,31.05,30.78,30.9451,49108,30.9561,31.05,30.78,30.9451,49108,0.0,1.0
2025-03-13,30.6875,30.9,30.6301,30.9,12539,30.6875,30.9,30.6301,30.9,12539,0.0,1.0
2025-03-14,31.1182,31.1182,30.8115,30.8115,10472,31.1182,31.1182,30.8115,30.8115,10472,0.0,1.0
2025-03-17,31.2841,31.3421,31.1301,31.15,7184,31.2841,31.3421,31.1301,31.15,7184,0.0,1.0
2025-03-18,31.0328,31.07,30.96,31.06,9305,31.0328,31.07,30.96,31.06,9305,0.0,1.0
2025-03-19,31.2434,31.36,31.0771,31.175,14456,31.2434,31.36,31.0771,31.175,14456,0.0,1.0
2025-03-20,31.1869,31.4,31.14,31.17,12967,31.1869,31.4,31.14,31.17,12967,0.0,1.0
2025-03-21,31.2256,31.2256,30.98,30.98,26153,31.2256,31.2256,30.98,30.98,26153,0.0,1.0
2025-03-24,31.5921,31.6123,31.5,31.5,9789,31.5921,31.6123,31.5,31.5,9789,0.0,1.0
2025-03-25,31.66,31.78,31.5642,31.78,7003,31.66,31.78,31.5642,31.78,7003,0.0,1.0
2025-03-26,31.38,31.7,31.35,31.7,9935,31.38,31.7,31.35,31.7,9935,0.0,1.0
2025-03-27,31.295,31.435,31.27,31.305,8740,31.295,31.435,31.27,31.305,8740,0.0,1.0
2025-03-28,30.9099,31.0985,30.892,31.0985,13163,30.9099,31.0985,30.892,31.0985,13163,0.0,1.0
2025-03-31,31.005,31.035,30.6541,30.7,9168,31.005,31.035,30.6541,30.7,9168,0.0,1.0
2025-04-01,31.0849,31.1099,30.9255,30.94,7118,31.0849,31.1099,30.9255,30.94,7118,0.0,1.0
2025-04-02,31.24,31.29,31.05,31.0984,7826,31.24,31.29,31.05,31.0984,7826,0.0,1.0
2025-04-03,30.2336,30.525,30.2336,30.4689,31558,30.2336,30.525,30.2336,30.4689,31558,0.0,1.0
2025-04-04,28.93,29.5955,28.93,29.465,378889,28.93,29.5955,28.93,29.465,378889,0.0,1.0
2025-04-07,28.8987,29.68,28.09,28.0913,81980,28.8987,29.68,28.09,28.0913,81980,0.0,1.0
2025-04-08,28.54,29.7,28.3001,29.67,21898,28.54,29.7,28.3001,29.67,21898,0.0,1.0
2025-04-09,30.35,30.5685,28.36,28.36,18882,30.35,30.5685,28.36,28.36,18882,0.0,1.0
2025-04-10,29.6035,29.8499,29.15,29.79,12097,29.6035,29.8499,29.15,29.79,12097,0.0,1.0
2025-04-11,30.0342,30.06,29.5222,29.65,11195,30.0342,30.06,29.5222,29.65,11195,0.0,1.0
2025-04-14,30.2351,30.3,30.105,30.275,9607,30.2351,30.3,30.105,30.275,9607,0.0,1.0
2025-04-15,30.2155,30.37,30.17,30.31,9750,30.2155,30.37,30.17,30.31,9750,0.0,1.0
2025-04-16,29.7536,30.1,29.54,29.935,13769,29.7536,30.1,29.54,29.935,13769,0.0,1.0
2025-04-17,29.8131,29.91,29.74,29.8633,7459,29.8131,29.91,29.74,29.8633,7459,0.0,1.0
2025-04-21,29.3544,29.41,29.14,29.41,8858,29.3544,29.41,29.14,29.41,8858,0.0,1.0
2025-04-22,29.8411,29.9599,29.62,29.675,4126,29.8411,29.9599,29.62,29.675,4126,0.0,1.0
2025-04-23,30.2072,30.4884,30.08,30.3969,7598,30.2072,30.4884,30.08,30.3969,7598,0.0,1.0
2025-04-24,30.5829,30.5829,30.3017,30.31,5782,30.5829,30.5829,30.3017,30.31,5782,0.0,1.0
2025-04-25,30.7196,30.75,30.5106,30.53,3059,30.7196,30.75,30.5106,30.53,3059,0.0,1.0
2025-04-28,30.7603,30.7676,30.5483,30.7285,7557,30.7603,30.7676,30.5483,30.7285,7557,0.0,1.0
2025-04-29,30.84,30.88,30.7,30.7208,7322,30.84,30.88,30.7,30.7208,7322,0.0,1.0
2025-04-30,30.889,30.889,30.44,30.46,7831,30.889,30.889,30.44,30.46,7831,0.0,1.0
2025-05-01,31.0087,31.13,31.0087,31.1,10017,31.0087,31.13,31.0087,31.1,10017,0.0,1.0
2025-05-02,31.295,31.374,31.24,31.26,7941,31.295,31.374,31.24,31.26,7941,0.0,1.0
2025-05-05,31.175,31.31,31.17,31.17,9035,31.175,31.31,31.17,31.17,9035,0.0,1.0
2025-05-06,31.0294,31.1503,31.0,31.02,13207,31.0294,31.1503,31.0,31.02,13207,0.0,1.0
2025-05-07,31.0979,31.15,30.95,31.13,22122,31.0979,31.15,30.95,31.13,22122,0.0,1.0
2025-05-08,31.2428,31.437,31.14,31.14,7177,31.2428,31.437,31.14,31.14,7177,0.0,1.0
2025-05-09,31.2363,31.35,31.18,31.3138,8571,31.2363,31.35,31.18,31.3138,8571,0.0,1.0
2025-05-12,31.8922,31.92,31.76,31.78,9756,31.8922,31.92,31.76,31.78,9756,0.0,1.0
2025-05-13,32.0917,32.14,31.78,31.78,50924,32.0917,32.14,31.78,31.78,50924,0.0,1.0
2025-05-14,32.095,32.14,32.05,32.1099,6579,32.095,32.14,32.05,32.1099,6579,0.0,1.0
2025-05-15,32.1541,32.2096,31.64,31.64,10676,32.1541,32.2096,31.64,31.64,10676,0.0,1.0
2025-05-16,32.3171,32.335,32.2,32.26,8922,32.3171,32.335,32.2,32.26,8922,0.0,1.0
2025-05-19,32.375,32.3995,32.03,32.03,18091,32.375,32.3995,32.03,32.03,18091,0.0,1.0
2025-05-20,32.2738,32.34,32.24,32.29,7371,32.2738,32.34,32.24,32.29,7371,0.0,1.0
2025-05-21,31.9384,32.29,31.8901,32.2,15005,31.9384,32.29,31.8901,32.2,15005,0.0,1.0
2025-05-22,31.905,32.02,31.87,31.95,9325,31.905,32.02,31.87,31.95,9325,0.0,1.0
2025-05-23,31.7702,31.88,31.7478,31.7478,7113,31.7702,31.88,31.7478,31.7478,7113,0.0,1.0
2025-05-27,32.2084,32.24,32.0,32.0,8073,32.2084,32.24,32.0,32.0,8073,0.0,1.0
2025-05-28,32.0969,32.25,32.0969,32.2,14534,32.0969,32.25,32.0969,32.2,14534,0.0,1.0
2025-05-29,32.1774,32.29,32.07,32.28,7381,32.1774,32.29,32.07,32.28,7381,0.0,1.0
2025-05-30,32.2088,32.2255,32.0,32.11,8695,32.2088,32.2255,32.0,32.11,8695,0.0,1.0
2025-06-02,32.2787,32.3,32.1,32.1,8190,32.2787,32.3,32.1,32.1,8190,0.0,1.0
2025-06-03,32.4259,32.43,32.2805,32.2805,7289,32.4259,32.43,32.2805,32.2805,7289,0.0,1.0
2025-06-04,32.4126,32.52,32.33,32.33,8732,32.4126,32.52,32.33,32.33,8732,0.0,1.0
2025-06-05,32.3022,32.5,32.27,32.41,10546,32.3022,32.5,32.27,32.41,10546,0.0,1.0
2025-06-06,32.5574,32.582,32.5,32.5668,6570,32.5574,32.582,32.5,32.5668,6570,0.0,1.0
2025-06-09,32.58,32.64,32.54,32.56,17933,32.58,32.64,32.54,32.56,17933,0.0,1.0
2025-06-10,32.6709,32.68,32.5501,32.6499,6203,32.6709,32.68,32.5501,32.6499,6203,0.0,1.0
2025-06-11,32.6098,32.7585,32.59,32.71,6030,32.6098,32.7585,32.59,32.71,6030,0.0,1.0
2025-06-12,32.6672,32.7062,32.41,32.41,15316,32.6672,32.7062,32.41,32.41,15316,0.0,1.0
2025-06-13,32.4203,32.66,32.4203,32.47,7797,32.4203,32.66,32.4203,32.47,7797,0.0,1.0
2025-06-16,32.66,32.7494,32.625,32.7494,5355,32.66,32.7494,32.625,32.7494,5355,0.0,1.0
2025-06-17,32.4734,32.6,32.4219,32.58,7519,32.4734,32.6,32.4219,32.58,7519,0.0,1.0
2025-06-18,32.4735,32.6299,32.4571,32.4571,3894,32.4735,32.6299,32.4571,32.4571,3894,0.0,1.0
2025-06-20,32.4153,32.5,32.3412,32.4701,6365,32.4153,32.5,32.3412,32.4701,6365,0.0,1.0
2025-06-23,32.6363,32.6499,32.42,32.535,2019,32.6363,32.6499,32.42,32.535,2019,0.0,1.0
2025-06-24,32.935,32.9414,32.77,32.77,3239,32.935,32.9414,32.77,32.77,3239,0.0,1.0
2025-06-25,32.9182,32.98,32.89,32.97,11350,32.9182,32.98,32.89,32.97,11350,0.0,1.0
2025-06-26,33.145,33.162,32.98,33.07,7894,33.145,33.162,32.98,33.07,7894,0.0,1.0
2025-06-27,33.23,33.2669,33.12,33.2669,3463,33.23,33.2669,33.12,33.2669,3463,0.0,1.0
2025-06-30,33.39,33.39,33.2601,33.2828,4077,33.39,33.39,33.2601,33.2828,4077,0.0,1.0
2025-07-01,33.3454,33.3895,33.26,33.27,6107,33.3454,33.3895,33.26,33.27,6107,0.0,1.0
2025-07-02,33.4305,33.4491,33.39,33.39,3437,33.4305,33.4491,33.39,33.39,3437,0.0,1.0
2025-07-03,33.6289,33.665,33.6227,33.65,4658,33.6289,33.665,33.6227,33.65,4658,0.0,1.0
2025-07-07,33.4471,33.4986,33.36,33.4601,4203,33.4471,33.4986,33.36,33.4601,4203,0.0,1.0
2025-07-08,33.4442,33.52,33.4442,33.48,6407,33.4442,33.52,33.4442,33.48,6407,0.0,1.0
2025-07-09,33.591,33.62,33.44,33.62,7628,33.591,33.62,33.44,33.62,7628,0.0,1.0
2025-07-10,33.6435,33.6778,33.53,33.53,10618,33.6435,33.6778,33.53,33.53,10618,0.0,1.0
2025-07-11,33.5715,33.64,33.55,33.56,9347,33.5715,33.64,33.55,33.56,9347,0.0,1.0
2025-07-14,33.6012,33.65,33.538,33.538,15454,33.6012,33.65,33.538,33.538,15454,0.0,1.0
2025-07-15,33.53,33.689,33.5165,33.62,4421,33.53,33.689,33.5165,33.62,4421,0.0,1.0
2025-07-16,33.5898,33.602,33.4013,33.46,7537,33.5898,33.602,33.4013,33.46,7537,0.0,1.0
2025-07-17,33.735,33.74,33.635,33.6485,41158,33.735,33.74,33.635,33.6485,41158,0.0,1.0
2025-07-18,33.7224,33.779,33.686,33.76,12235,33.7224,33.779,33.686,33.76,12235,0.0,1.0
2025-07-21,33.7795,33.9,33.753,33.856,6884,33.7795,33.9,33.753,33.856,6884,0.0,1.0
2025-07-22,33.795,33.83,33.69,33.76,12638,33.795,33.83,33.69,33.76,12638,0.0,1.0
2025-07-23,33.982,33.99,33.7901,33.7901,7043,33.982,33.99,33.7901,33.7901,7043,0.0,1.0
2025-07-24,34.0554,34.06,33.9701,34.02,10280,34.0554,34.06,33.9701,34.02,10280,0.0,1.0
2025-07-25,34.1054,34.14,34.01,34.04,11803,34.1054,34.14,34.01,34.04,11803,0.0,1.0
2025-07-28,34.0851,34.14,34.0532,34.0801,3824,34.0851,34.14,34.0532,34.0801,3824,0.0,1.0
2025-07-29,34.08,34.19,33.99,34.17,7526,34.08,34.19,33.99,34.17,7526,0.0,1.0
2025-07-30,33.9899,34.15,33.9243,34.15,10667,33.9899,34.15,33.9243,34.15,10667,0.0,1.0
2025-07-31,33.8993,34.2,33.8993,34.14,10798,33.8993,34.2,33.8993,34.14,10798,0.0,1.0
2025-08-01,33.5186,33.5599,33.44,33.4977,11879,33.5186,33.5599,33.44,33.4977,11879,0.0,1.0
2025-08-04,33.8797,33.8797,33.7707,33.79,14643,33.8797,33.8797,33.7707,33.79,14643,0.0,1.0
2025-08-05,33.7841,33.9128,33.7399,33.9,8292,33.7841,33.9128,33.7399,33.9,8292,0.0,1.0
2025-08-06,33.92,34.0,33.7412,33.8374,7259,33.92,34.0,33.7412,33.8374,7259,0.0,1.0
2025-08-07,33.891,34.01,33.8,34.01,8120,33.891,34.01,33.8,34.01,8120,0.0,1.0
2025-08-08,34.125,34.18,34.0501,34.105,6610,34.125,34.18,34.0501,34.105,6610,0.0,1.0
2025-08-11,34.0459,34.2,34.045,34.0901,3983,34.0459,34.2,34.045,34.0901,3983,0.0,1.0
2025-08-12,34.3541,34.3899,34.17,34.17,3829,34.3541,34.3899,34.17,34.17,3829,0.0,1.0
2025-08-13,34.4457,34.4688,34.34,34.42,7871,34.4457,34.4688,34.34,34.42,7871,0.0,1.0
2025-08-14,34.4405,34.48,34.37,34.45,12719,34.4405,34.48,34.37,34.45,12719,0.0,1.0
2025-08-15,34.3856,34.46,34.36,34.38,5912,34.3856,34.46,34.36,34.38,5912,0.0,1.0
2025-08-18,34.395,34.41,34.34,34.41,6353,34.395,34.41,34.34,34.41,6353,0.0,1.0
2025-08-19,34.224,34.4299,34.18,34.37,14654,34.224,34.4299,34.18,34.37,14654,0.0,1.0
2025-08-20,34.1916,34.1916,33.98,34.0086,8418,34.1916,34.1916,33.98,34.0086,8418,0.0,1.0
2025-08-21,34.0819,34.13,34.0026,34.13,11000,34.0819,34.13,34.0026,34.13,11000,0.0,1.0
2025-08-22,34.4964,34.5153,34.42,34.44,4140,34.4964,34.5153,34.42,34.44,4140,0.0,1.0
2025-08-25,34.3665,34.4785,34.36,34.41,6266,34.3665,34.4785,34.36,34.41,6266,0.0,1.0
2025-08-26,34.4945,34.5,34.32,34.33,10524,34.4945,34.5,34.32,34.33,10524,0.0,1.0
2025-08-27,34.5578,34.59,34.4809,34.49,8422,34.5578,34.59,34.4809,34.49,8422,0.0,1.0
2025-08-28,34.6342,34.69,34.495,34.5224,13721,34.6342,34.69,34.495,34.5224,13721,0.0,1.0
2025-08-29,34.4456,34.51,34.39,34.4,368949,34.4456,34.51,34.39,34.4,368949,0.0,1.0
2025-09-02,34.283,34.283,34.0786,34.1973,12693,34.283,34.283,34.0786,34.1973,12693,0.0,1.0
2025-09-03,34.4059,34.4699,34.27,34.4699,10374,34.4059,34.4699,34.27,34.4699,10374,0.0,1.0
2025-09-04,34.64,34.64,34.43,34.44,57765,34.64,34.64,34.43,34.44,57765,0.0,1.0
2025-09-05,34.5662,34.5799,34.472,34.472,12745,34.5662,34.5799,34.472,34.472,12745,0.0,1.0
2025-09-08,34.615,34.6592,34.49,34.49,7974,34.615,34.6592,34.49,34.49,7974,0.0,1.0
2025-09-09,34.7034,34.7399,34.56,34.65,14024,34.7034,34.7399,34.56,34.65,14024,0.0,1.0
2025-09-10,34.7983,34.87,34.7,34.79,10444,34.7983,34.87,34.7,34.79,10444,0.0,1.0
2025-09-11,34.97,35.0099,34.9317,34.96,12220,34.97,35.0099,34.9317,34.96,12220,0.0,1.0
2025-09-12,34.97,35.04,34.97,34.98,7456,34.97,35.04,34.97,34.98,7456,0.0,1.0
2025-09-15,35.1063,35.13,35.04,35.0995,19927,35.1063,35.13,35.04,35.0995,19927,0.0,1.0
2025-09-16,35.0983,35.1299,35.04,35.06,3499,35.0983,35.1299,35.04,35.06,3499,0.0,1.0
2025-09-17,35.0672,35.1378,34.9585,35.11,9391,35.0672,35.1378,34.9585,35.11,9391,0.0,1.0
2025-09-18,35.1875,35.2792,35.1174,35.1174,8877,35.1875,35.2792,35.1174,35.1174,8877,0.0,1.0
2025-09-19,35.305,35.305,35.19,35.235,18899,35.305,35.305,35.19,35.235,18899,0.0,1.0
2025-09-22,35.4049,35.4386,35.16,35.16,12056,35.4049,35.4386,35.16,35.16,12056,0.0,1.0
2025-09-23,35.285,35.42,35.2,35.388,17757,35.285,35.42,35.2,35.388,17757,0.0,1.0
2025-09-24,35.185,35.32,35.15,35.32,16578,35.185,35.32,35.15,35.32,16578,0.0,1.0
2025-09-25,35.0913,35.14,34.9797,34.98,3725,35.0913,35.14,34.9797,34.98,3725,0.0,1.0
2025-09-26,35.26,35.2899,35.125,35.18,4047,35.26,35.2899,35.125,35.18,4047,0.0,1.0
2025-09-29,35.308,35.3986,35.26,35.39,16452,35.308,35.3986,35.26,35.39,16452,0.0,1.0
2025-09-30,35.4592,35.472,35.27,35.3208,9982,35.4592,35.472,35.27,35.3208,9982,0.0,1.0
2025-10-01,35.5147,35.532,35.4,35.4,7667,35.5147,35.532,35.4,35.4,7667,0.0,1.0
2025-10-02,35.5252,35.5597,35.4301,35.4301,13548,35.5252,35.5597,35.4301,35.4301,13548,0.0,1.0
2025-10-03,35.5395,35.65,35.52,35.56,9923,35.5395,35.65,35.52,35.56,9923,0.0,1.0
2025-10-06,35.625,35.6513,35.5777,35.5777,5290,35.625,35.6513,35.5777,35.5777,5290,0.0,1.0
2025-10-07,35.5,35.6,35.47,35.59,10266,35.5,35.6,35.47,35.59,10266,0.0,1.0
2025-10-08,35.67,35.7,35.605,35.62,7022,35.67,35.7,35.605,35.62,7022,0.0,1.0
2025-10-09,35.6151,35.66,35.5009,35.5871,9307,35.6151,35.66,35.5009,35.5871,9307,0.0,1.0
2025-10-10,34.91,35.688,34.9,35.6671,292307,34.91,35.688,34.9,35.6671,292307,0.0,1.0
2025-10-13,35.3386,35.3991,35.29,35.315,16471,35.3386,35.3991,35.29,35.315,16471,0.0,1.0
2025-10-14,35.31,35.44,35.025,35.03,19648,35.31,35.44,35.025,35.03,19648,0.0,1.0
2025-10-15,35.3588,35.572,35.2,35.572,5509,35.3588,35.572,35.2,35.572,5509,0.0,1.0
2025-10-16,35.2128,35.5268,35.1357,35.44,8709,35.2128,35.5268,35.1357,35.44,8709,0.0,1.0
2025-10-17,35.3836,35.43,35.19,35.35,8723,35.3836,35.43,35.19,35.35,8723,0.0,1.0
2025-10-20,35.6772,35.6955,35.5764,35.5764,7325,35.6772,35.6955,35.5764,35.5764,7325,0.0,1.0
2025-10-21,35.67,35.7699,35.6548,35.71,18554,35.67,35.7699,35.6548,35.71,18554,0.0,1.0
2025-10-22,35.59,35.65,35.35,35.65,11285,35.59,35.65,35.35,35.65,11285,0.0,1.0
2025-10-23,35.7122,35.7285,35.56,35.56,8843,35.7122,35.7285,35.56,35.56,8843,0.0,1.0
2025-10-24,35.9204,35.9891,35.88,35.93,8539,35.9204,35.9891,35.88,35.93,8539,0.0,1.0
2025-10-27,36.15,36.1599,36.06,36.08,9603,36.15,36.1599,36.06,36.08,9603,0.0,1.0
2025-10-28,36.13,36.25,36.12,36.165,21412,36.13,36.25,36.12,36.165,21412,0.0,1.0
2025-10-29,36.1492,36.24,36.07,36.17,8433,36.1492,36.24,36.07,36.17,8433,0.0,1.0
2025-10-30,36.0012,36.145,35.99,36.08,9052,36.0012,36.145,35.99,36.08,9052,0.0,1.0
2025-10-31,36.0496,36.125,35.95,36.06,8265,36.0496,36.125,35.95,36.06,8265,0.0,1.0
2025-11-03,36.1249,36.17,35.96,36.05,10579,36.1249,36.17,35.96,36.05,10579,0.0,1.0
2025-11-04,35.8588,35.96,35.81,35.96,8007,35.8588,35.96,35.81,35.96,8007,0.0,1.0
2025-11-05,35.9553,36.1,35.94,35.94,34822,35.9553,36.1,35.94,35.94,34822,0.0,1.0
2025-11-06,35.6774,35.89,35.64,35.89,16512,35.6774,35.89,35.64,35.89,16512,0.0,1.0
2025-11-07,35.6911,35.6911,35.26,35.34,8432,35.6911,35.6911,35.26,35.34,8432,0.0,1.0
2025-11-10,36.1612,36.23,35.96,36.055,10551,36.1612,36.23,35.96,36.055,10551,0.0,1.0
2025-11-11,36.2327,36.2493,36.07,36.1,9990,36.2327,36.2493,36.07,36.1,9990,0.0,1.0
2025-11-12,36.2534,36.28,36.19,36.255,7849,36.2534,36.28,36.19,36.255,7849,0.0,1.0
2025-11-13,35.7601,36.11,35.7601,35.97,14962,35.7601,36.11,35.7601,35.97,14962,0.0,1.0
2025-11-14,35.7908,35.94,35.585,35.6,10444,35.7908,35.94,35.585,35.6,10444,0.0,1.0
2025-11-17,35.4873,35.85,35.37,35.83,49519,35.4873,35.85,35.37,35.83,49519,0.0,1.0
2025-11-18,35.2828,35.4399,35.14,35.188,6645,35.2828,35.4399,35.14,35.188,6645,0.0,1.0
2025-11-19,35.32,35.5101,35.265,35.51,13524,35.32,35.5101,35.265,35.51,13524,0.0,1.0
2025-11-20,34.8538,35.18,34.845,35.1432,4843,34.8538,35.18,34.845,35.1432,4843,0.0,1.0
2025-11-21,35.1366,35.44,34.825,34.84,17559,35.1366,35.44,34.825,34.84,17559,0.0,1.0
2025-11-24,35.7122,35.73,35.22,35.22,8203,35.7122,35.73,35.22,35.22,8203,0.0,1.0
2025-11-25,36.038,36.0395,35.62,35.62,9412,36.038,36.0395,35.62,35.62,9412,0.0,1.0
2025-11-26,36.2895,36.3599,36.0,36.0,12668,36.2895,36.3599,36.0,36.0,12668,0.0,1.0