date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-01,25.1053,26.45,25.0269,25.05,595489,24.7900303908239,26.1178437954254,24.7126149294416,24.7354248421703,603062.188952933,0.0,1.0
2022-12-02,25.05,25.11,24.9,25.02,253429,24.7354248421703,24.7946713687384,24.5873085257502,24.7058015788863,256652.007819041,0.0,1.0
2022-12-05,24.8119,25.0,24.77,25.0,1168284,24.500314875906,24.686052736697,24.4589410515193,24.686052736697,1183141.76476591,0.0,1.0
2022-12-06,24.662,24.84,24.5401,24.84,172241,24.3522973036968,24.5280619991821,24.2319281105527,24.5280619991821,174431.491576573,0.0,1.0
2022-12-07,24.6362,24.69,24.555,24.67,399255,24.3268212972725,24.3799456827619,24.2466409979837,24.3601968405726,404332.564078268,0.0,1.0
2022-12-08,24.73,24.7738,24.6661,24.68,85655,24.4194433671406,24.4626933315353,24.3563458163456,24.3700712616672,86744.3257470138,0.0,1.0
2022-12-09,24.6322,24.76,24.61,24.72,55252,24.3228715288347,24.4490666304247,24.3009503140045,24.4095689460459,55954.6726539489,0.0,1.0
2022-12-12,24.8087,24.82,24.65,24.65,302535,24.4971550611557,24.5083131569927,24.3404479983832,24.3404479983832,306382.518123552,0.0,1.0
2022-12-13,24.92,25.2,24.85,25.0912,214427,24.6070573679395,24.8835411585905,24.5379364202768,24.7761074570804,217153.996111785,0.0,1.0
2022-12-14,24.8692,25.01,24.78,24.885,179653,24.5568953087786,24.6959271577916,24.468815472614,24.5724968941081,181937.754403458,0.0,1.0
2022-12-15,24.57,24.74,24.48,24.74,85153,24.2614526296258,24.4293177882353,24.1725828397737,24.4293177882353,86235.9415134604,0.0,1.0
2022-12-16,24.3705,24.51,24.3051,24.51,43566,24.0644579287869,24.2022061030577,23.9998792148277,24.2022061030577,44120.0548186843,0.0,1.0
2022-12-19,24.34,24.57,24.2697,24.57,35010,24.0343409444482,24.2614526296258,23.9649237641526,24.2614526296258,35455.2430611517,0.0,1.0
2022-12-20,24.3322,24.38,24.26,24.32,45209,24.0266388959943,24.0738386288269,23.9553455756907,24.0145921022588,45783.9498300945,0.0,1.0
2022-12-21,24.54,24.57,24.3964,24.45,142911,24.2318293663417,24.2614526296258,24.0900326794221,24.1429595764896,144728.484464789,0.0,1.0
2022-12-22,24.3763,24.4,24.17,24.4,122323,24.0701850930218,24.0935874710162,23.8664757858386,24.0935874710162,123878.654583527,0.0,1.0
2022-12-23,24.458,24.46,24.31,24.38,10908,24.1508591133654,24.1528339975843,24.0047176811641,24.0738386288269,11046.7235450169,0.0,1.0
2022-12-27,24.41,24.46,24.34,24.45,17155,24.1034618921109,24.1528339975843,24.0343409444482,24.1429595764896,17373.170371724,0.0,1.0
2022-12-28,24.261,24.42,24.25,24.41,37587,23.9563330178002,24.1133363132056,23.945471154596,24.1034618921109,38065.016307898,0.0,1.0
2022-12-29,24.488,24.51,24.425,24.45,11095,24.1804823766494,24.2022061030577,24.1182735237529,24.1429595764896,11236.1017356035,0.0,1.0
2022-12-30,24.4108,24.4108,24.3315,24.369,9956,24.1042518457985,24.1042518457985,24.0259476865177,24.0629767656227,10082.6163929399,0.0,1.0
2023-01-03,24.38,24.446,24.2897,24.446,23697,24.0738386288269,24.1390098080517,23.9846726063419,24.1390098080517,23998.3688894633,0.0,1.0
2023-01-04,24.4655,24.56,24.3701,24.42,22501,24.1582649291864,24.2515782085311,24.0640629519431,24.1133363132056,22787.1586437867,0.0,1.0
2023-01-05,24.3442,24.46,24.3001,24.46,13504,24.0384882013079,24.1528339975843,23.9949420042804,24.1528339975843,13675.7384261009,0.0,1.0
2023-01-06,24.6461,24.69,24.39,24.5,15551,24.3365969741563,24.3799456827619,24.0837130499215,24.192331681963,15748.7713465858,0.0,1.0
2023-01-09,24.62,24.83,24.62,24.76,64365,24.3108247350992,24.5181875780874,24.3108247350992,24.4490666304247,65183.5681128542,0.0,1.0
2023-01-10,24.7243,24.73,24.6001,24.6273,36802,24.4138149471167,24.4194433671406,24.2911746371207,24.3180330624983,37270.0329944731,0.0,1.0
2023-01-11,24.8804,24.89,24.765,24.765,14668,24.5679546604046,24.5774341046555,24.454003840972,24.454003840972,14854.5417086825,0.0,1.0
2023-01-12,24.9341,24.98,24.83,24.83,10242,24.620980301683,24.6663038945076,24.5181875780874,24.5181875780874,10372.2536256017,0.0,1.0
2023-01-13,25.01,25.02,24.87,24.9,59509,24.6959271577916,24.7058015788863,24.5576852624661,24.5873085257502,60265.8114631842,0.0,1.0
2023-01-17,24.9948,25.06,24.9501,25.06,36582,24.6809180377277,24.745299263265,24.6367793754345,24.745299263265,37047.2351231949,0.0,1.0
2023-01-18,24.81,25.07,24.8001,25.0161,24864,24.4984387358981,24.7551736843597,24.4886630590143,24.7019505546594,25180.210324835,0.0,1.0
2023-01-19,24.718,24.78,24.6361,24.72,60271,24.407594061827,24.468815472614,24.3267225530616,24.4095689460459,61037.5022718845,0.0,1.0
2023-01-20,24.915,24.96,24.7179,24.83,35587,24.6021201573922,24.6465550523182,24.4074953176161,24.5181875780874,36039.5811144589,0.0,1.0
2023-01-23,25.13,25.1999,24.93,24.93,46177,24.8144202109278,24.8834424143796,24.6169317890342,24.6169317890342,46764.260463719,0.0,1.0
2023-01-24,25.089,25.13,25.02,25.0439,171210,24.7739350844396,24.8144202109278,24.7058015788863,24.7294014453026,173387.379734355,0.0,1.0
2023-01-25,25.0869,25.11,24.8501,24.979,88194,24.7718614560097,24.7946713687384,24.5380351644877,24.6653164523981,89315.6157250847,0.0,1.0
2023-01-26,25.23,25.26,25.0951,25.14,64485,24.9131644218746,24.9427876851586,24.7799584813073,24.8242946320225,65305.0942244606,0.0,1.0
2023-01-27,25.2716,25.36,25.21,25.269,27228,24.9542420136284,25.0415318961054,24.8934155796852,24.9516746641438,27574.2747234801,0.0,1.0
2023-01-30,25.0998,25.25,25.0998,25.1801,26096,24.7845994592218,24.9329132640639,24.7845994592218,24.8638910606121,26427.8784039936,0.0,1.0
2023-01-31,25.2915,25.34,25.16,25.16,86546,24.9738921116068,25.021783053916,24.8440434742118,24.8440434742118,87646.657125691,0.0,1.0
2023-02-01,25.4346,25.52,25.2003,25.3299,44611,25.1151950774717,25.1995226336202,24.8838373912234,25.0118098886104,45178.3447072562,0.0,1.0
2023-02-02,25.5879,25.65,25.52,25.559,16842,25.2665699528531,25.3278901078511,25.1995226336202,25.2380328758895,17056.1897639508,0.0,1.0
2023-02-03,25.52,25.61,25.4,25.5,59306,25.1995226336202,25.2883924234724,25.0810295804841,25.1797737914309,60060.2297910502,0.0,1.0
2023-02-06,25.415,25.46,25.3501,25.429,64204,25.0958412121261,25.1402761070522,25.0317562192217,25.1096654016587,65020.5205797825,0.0,1.0
2023-02-07,25.59,25.6,25.3501,25.41,18849,25.268643581283,25.2785180023777,25.0317562192217,25.0909040015788,19088.7139805669,0.0,1.0
2023-02-08,25.4355,25.51,25.4101,25.488,9893,25.1160837753702,25.1896482125256,25.0910027457897,25.1679244861173,10018.8151843466,0.0,1.0
2023-02-09,25.34,25.5599,25.2601,25.53,32093,25.021783053916,25.238921573788,24.9428864293695,25.2093970547149,32501.1458315208,0.0,1.0
2023-02-10,25.39,25.39,25.2611,25.2611,14165,25.0711551593894,25.0711551593894,24.943873871479,24.943873871479,14345.1447575326,0.0,1.0
2023-02-13,25.4962,25.53,25.37,25.37,48595,25.1760215114149,25.2093970547149,25.0514063172001,25.0514063172001,49213.0116125869,0.0,1.0
2023-02-14,25.5163,25.5899,25.3601,25.469,83829,25.1958690978152,25.2685448370721,25.0416306403163,25.1491630860374,84895.1034154039,0.0,1.0
2023-02-15,25.5258,25.56,25.42,25.4674,10399,25.2052497978552,25.239020317999,25.1007784226735,25.1475831786622,10531.2502882867,0.0,1.0
2023-02-16,25.3705,25.52,25.3501,25.39,19688,25.0519000382548,25.1995226336202,25.0317562192217,25.0711551593894,19938.3840442147,0.0,1.0
2023-02-17,25.33,25.36,25.23,25.32,16939,25.0119086328213,25.0415318961054,24.9131644218746,25.0020342117267,17154.4233708326,0.0,1.0
2023-02-21,25.0891,25.21,25.055,25.1601,14065,24.7740338286505,24.8934155796852,24.7403620527177,24.8441422184228,14243.8729978606,0.0,1.0
2023-02-22,25.055,25.16,24.9801,25.14,25393,24.7403620527177,24.8440434742118,24.6664026387185,24.8242946320225,25715.9379334997,0.0,1.0
2023-02-23,25.1336,25.17,24.9813,25.1101,13318,24.8179750025219,24.8539178953065,24.6675875692499,24.7947701129494,13487.372953111,0.0,1.0
2023-02-24,24.9713,25.01,24.8801,24.8801,14357,24.6577131481552,24.6959271577916,24.5676584277718,24.5676584277718,14539.5865361027,0.0,1.0
2023-02-27,25.0191,25.16,24.99,25.16,20729,24.7049128809878,24.8440434742118,24.6761783156023,24.8440434742118,20992.6230623997,0.0,1.0
2023-02-28,25.0,25.0994,24.9876,24.9876,21631,24.686052736697,24.7842044823781,24.6738084545396,24.6738084545396,21906.0943346407,0.0,1.0
2023-03-01,24.9462,25.0,24.8801,25.0,18877,24.6329283512076,24.686052736697,24.5676584277718,24.686052736697,19117.0700732751,0.0,1.0
2023-03-02,25.0496,25.07,24.8596,24.89,16058,24.7350298653266,24.7551736843597,24.5474158645277,24.5774341046555,16262.2191681226,0.0,1.0
2023-03-03,25.2651,25.27,25.09,25.09,7611,24.9478236399169,24.9526621062533,24.7749225265491,24.7749225265491,7707.79362863255,0.0,1.0
2023-03-06,25.27,25.3899,25.2501,25.2501,8834,24.9526621062533,25.0710564151785,24.9330120082749,24.9330120082749,8946.34724942057,0.0,1.0
2023-03-07,25.04,25.26,25.0211,25.2301,16622,24.7255504210757,24.9427876851586,24.7068877652067,24.9132631660855,16833.3918926725,0.0,1.0
2023-03-08,25.0825,25.09,24.97,24.97,26029,24.767516710728,24.7749225265491,24.6564294734129,24.6564294734129,26360.0263250134,0.0,1.0
2023-03-09,24.8401,25.16,24.7901,25.05,33117,24.528160743393,24.8440434742118,24.4787886379196,24.7354248421703,33538.1686505616,0.0,1.0
2023-03-10,24.6219,24.82,24.59,24.72,22520,24.3127008751071,24.5083131569927,24.2812014718151,24.4095689460459,22806.4002781245,0.0,1.0
2023-03-13,24.6897,24.785,24.5,24.5,22040,24.3796494501291,24.4737526831614,24.192331681963,24.192331681963,22320.295831699,0.0,1.0
2023-03-14,24.89,24.9399,24.72,24.87,14880,24.5774341046555,24.6267074659179,24.4095689460459,24.5576852624661,15069.237839187,0.0,1.0
2023-03-15,24.8,24.8,24.6735,24.76,17747,24.4885643148034,24.4885643148034,24.3636528879557,24.4490666304247,17972.699188982,0.0,1.0
2023-03-16,25.0103,25.04,24.72,24.7201,29738,24.6962233904245,24.7255504210757,24.4095689460459,24.4096676902569,30116.1958912462,0.0,1.0
2023-03-17,24.8729,24.9801,24.79,24.9801,8309,24.5605488445836,24.6664026387185,24.4786898937087,24.6664026387185,8414.6705111428,0.0,1.0
2023-03-20,24.9898,25.02,24.9,24.92,10125,24.6759808271804,24.7058015788863,24.5873085257502,24.6070573679395,10253.7656667855,0.0,1.0
2023-03-21,25.1601,25.2,25.04,25.14,25766,24.8441422184228,24.8835411585905,24.7255504210757,24.8242946320225,26093.6815970761,0.0,1.0
2023-03-22,24.9962,25.24,24.96,25.14,34356,24.682300456681,24.9230388429692,24.6465550523182,24.8242946320225,34792.9257528971,0.0,1.0
2023-03-23,24.99,25.2,24.88,25.07,36428,24.6761783156023,24.8835411585905,24.5675596835608,24.7551736843597,36891.2766133,0.0,1.0
2023-03-24,25.11,25.11,24.851,24.88,29385,24.7946713687384,24.7946713687384,24.5389238623862,24.5675596835608,29758.7065796042,0.0,1.0
2023-03-27,25.09,25.17,25.05,25.12,11712,24.7749225265491,24.8539178953065,24.7354248421703,24.8045457898331,11860.9484927794,0.0,1.0
2023-03-28,25.06,25.09,25.01,25.0623,17929,24.745299263265,24.7749225265491,24.6959271577916,24.7475703801168,18157.013791585,0.0,1.0
2023-03-29,25.29,25.3,25.17,25.226,22669,24.9724109484426,24.9822853695373,24.8539178953065,24.9092146534367,22957.2952000357,0.0,1.0
2023-03-30,25.33,25.39,25.2602,25.39,16117,25.0119086328213,25.0711551593894,24.9429851735805,25.0711551593894,16321.9695063291,0.0,1.0
2023-03-31,25.5319,25.5319,25.37,25.43,571258,25.2112731947229,25.2112731947229,25.0514063172001,25.1106528437681,578523.028866822,0.0,1.0
2023-04-03,25.5943,25.62,25.4961,25.59,6439,25.2728895823537,25.298266844567,25.175922767204,25.268643581283,6520.88860527724,0.0,1.0
2023-04-04,25.5152,25.61,25.4801,25.58,8299,25.1947829114948,25.2883924234724,25.1601236934525,25.2587691601883,8404.54333517561,0.0,1.0
2023-04-05,25.518,25.52,25.4211,25.485,17541,25.1975477494013,25.1995226336202,25.1018646089939,25.1649621597889,17764.0793640578,0.0,1.0
2023-04-06,25.5578,25.57,25.45,25.509,18771,25.2368479453581,25.2488947390936,25.1304016859575,25.1886607704161,19009.7220080228,0.0,1.0
2023-04-10,25.5457,25.57,25.3998,25.5,15257,25.2248998958336,25.2488947390936,25.0808320920622,25.1797737914309,15451.0323731503,0.0,1.0
2023-04-11,25.5583,25.62,25.52,25.5635,8750,25.2373416664129,25.298266844567,25.1995226336202,25.2424763653821,8861.27897129612,0.0,1.0
2023-04-12,25.5175,25.67,25.4608,25.669,19541,25.1970540283466,25.3476389500404,25.1410660607397,25.346651507931,19789.5145574969,0.0,1.0
2023-04-13,25.71,25.72,25.545,25.545,30549,25.3871366344191,25.3970110555138,25.2242086863569,25.2242086863569,30937.5098621858,0.0,1.0
2023-04-14,25.6579,25.73,25.57,25.73,61732,25.3356909005159,25.4068854766085,25.2488947390936,25.4068854766085,62517.0826806917,0.0,1.0
2023-04-17,25.63,25.6999,25.57,25.6482,33931,25.3081412656617,25.3771634691135,25.2488947390936,25.326112712054,34362.5207742913,0.0,1.0
2023-04-18,25.69,25.739,25.64,25.7095,28683,25.3673877922298,25.4157724555937,25.3180156867564,25.3866429133644,29047.7788267071,0.0,1.0
2023-04-19,25.6998,25.7499,25.6201,25.645,28490,25.3770647249026,25.4265355745869,25.298365588778,25.3229528973037,28852.3243305402,0.0,1.0
2023-04-20,25.6295,25.73,25.5901,25.5901,13275,25.307647544607,25.4068854766085,25.2687423254939,25.2687423254939,13443.8260964521,0.0,1.0
2023-04-21,25.6555,25.7,25.5701,25.635,20739,25.3333210394531,25.3772622133245,25.2489934833046,25.3130784762091,21002.7502383669,0.0,1.0
2023-04-24,25.6722,25.7,25.6,25.7,52267,25.3498113226813,25.3772622133245,25.2785180023777,25.3772622133245,52931.710627741,0.0,1.0
2023-04-25,25.4477,25.58,25.44,25.58,57930,25.1281305691057,25.2587691601883,25.1205272648628,25.2587691601883,58666.730377964,0.0,1.0
2023-04-26,25.3996,25.499,25.351,25.4799,23693,25.0806346036403,25.1787863493214,25.0326449171202,25.1599262050306,23994.3180190765,0.0,1.0
2023-04-27,25.62,25.68,25.43,25.44,108137,25.298266844567,25.3575133711351,25.1106528437681,25.1205272648628,109512.242756463,0.0,1.0
2023-04-28,25.7839,25.79,25.6,25.6,14897,25.4601086063088,25.4661320031766,25.2785180023777,25.2785180023777,15086.4540383313,0.0,1.0
2023-05-01,25.7791,25.85,25.75,25.7701,32055,25.4553688841834,25.5253785297446,25.4266343187979,25.4464819051982,32462.6625628454,0.0,1.0
2023-05-02,25.625,25.725,25.5,25.725,22062,25.3032040551144,25.4019482660612,25.1797737914309,25.4019482660612,22342.5756188269,0.0,1.0
2023-05-03,25.55,25.7,25.5,25.634,30921,25.2291458969043,25.3772622133245,25.1797737914309,25.3120910340996,31314.2408081654,0.0,1.0
2023-05-04,25.45,25.5,25.3582,25.45,16220,25.1304016859575,25.1797737914309,25.0397545003083,25.1304016859575,16426.2794187912,0.0,1.0
2023-05-05,25.6808,25.7101,25.6,25.66,15781,25.3583033248227,25.3872353786301,25.2785180023777,25.3377645289458,15981.6963938313,0.0,1.0
2023-05-08,25.6853,25.7,25.6375,25.7,4165,25.3627468143153,25.3772622133245,25.3155470814827,25.3772622133245,4217.96879033696,0.0,1.0
2023-05-09,25.6334,25.66,25.6017,25.6017,4147,25.3114985688339,25.3377645289458,25.2801966539638,25.2801966539638,4199.73987359601,0.0,1.0
2023-05-10,25.6761,25.78,25.52,25.78,117053,25.3536623469082,25.4562575820819,25.1995226336202,25.4562575820819,118541.632848814,0.0,1.0
2023-05-11,25.6477,25.67,25.575,25.59,19566,25.3256189909993,25.3476389500404,25.253831949641,25.268643581283,19814.8324974149,0.0,1.0
2023-05-12,25.62,25.73,25.539,25.68,313894,25.298266844567,25.4068854766085,25.2182840337001,25.3575133711351,317885.977304689,0.0,1.0
2023-05-15,25.66,25.68,25.6241,25.68,5866,25.3377645289458,25.3575133711351,25.3023153572159,25.3575133711351,5940.60142235691,0.0,1.0
2023-05-16,25.56,25.66,25.56,25.64,10564,25.239020317999,25.3377645289458,25.239020317999,25.3180156867564,10698.3486917454,0.0,1.0
2023-05-17,25.73,25.78,25.6,25.71,18041,25.4068854766085,25.4562575820819,25.2785180023777,25.3871366344191,18270.4381624175,0.0,1.0
2023-05-18,25.87,25.89,25.745,25.776,25777,25.545127371934,25.5648762141234,25.4216971082505,25.452307813644,26104.82149064,0.0,1.0
2023-05-19,25.86,25.99,25.82,25.965,8558,25.5352529508393,25.6636204250701,25.4957552664606,25.6389343723335,8666.83719272598,0.0,1.0
2023-05-22,25.85,25.94,25.84,25.91,65554,25.5253785297446,25.6142483195968,25.51550410865,25.5846250563127,66387.689335354,0.0,1.0
2023-05-23,25.68,25.8899,25.68,25.855,43522,25.3575133711351,25.5647774699124,25.3575133711351,25.530315740292,44075.4952444286,0.0,1.0
2023-05-24,25.56,25.6899,25.51,25.6899,43673,25.239020317999,25.3672890480188,25.1896482125256,25.3672890480188,44228.4156015332,0.0,1.0
2023-05-25,25.69,25.76,25.65,25.66,11787,25.3673877922298,25.4365087398925,25.3278901078511,25.3377645289458,11936.9023125334,0.0,1.0
2023-05-26,25.91,25.965,25.8368,25.87,3512,25.5846250563127,25.6389343723335,25.5123442938997,25.545127371934,3556.66419967909,0.0,1.0
2023-05-30,25.9,26.0185,25.8686,25.99,26424,25.574750635218,25.69176252519,25.5437449529807,25.6636204250701,26760.0497757176,0.0,1.0
2023-05-31,25.85,25.92,25.74,25.91,113696,25.5253785297446,25.5944994774074,25.4167598977032,25.5846250563127,115141.939876627,0.0,1.0
2023-06-01,25.98,26.0399,25.86,25.86,17418,25.6537460039755,25.7128937863326,25.5352529508393,25.5352529508393,17639.5150996612,0.0,1.0
2023-06-02,26.2392,26.27,26.1225,26.15,10803,25.9096909987495,25.9401042157212,25.7944565045746,25.821611162585,10940.3881973614,0.0,1.0
2023-06-05,26.15,26.28,26.13,26.2001,28092,25.821611162585,25.9499786368158,25.8018623203957,25.8710820122694,28449.2627270458,0.0,1.0
2023-06-06,26.2,26.23,26.14,26.14,22112,25.8709832680584,25.9006065313424,25.8117367414903,25.8117367414903,22393.2114986629,0.0,1.0
2023-06-07,26.13,26.3199,26.12,26.3199,44888,25.8018623203957,25.9893775769836,25.791987899301,25.9893775769836,45458.8674815474,0.0,1.0
2023-06-08,26.23,26.26,26.11,26.24,55414,25.9006065313424,25.9302297946265,25.7821134782063,25.9104809524371,56118.7329046177,0.0,1.0
2023-06-09,26.26,26.395,26.25,26.395,23191,25.9302297946265,26.0635344794046,25.9203553735318,26.0635344794046,23485.9337855232,0.0,1.0
2023-06-12,26.43,26.43,26.3201,26.3201,8841,26.098094953236,26.098094953236,25.9895750654055,25.9895750654055,8953.43627259762,0.0,1.0
2023-06-13,26.54,26.6,26.4726,26.5,28716,26.2067135852775,26.2659601118456,26.1401599870993,26.1672159008988,29081.1985073988,0.0,1.0
2023-06-14,26.52,26.64,26.4,26.585,19116,26.1869647430881,26.3054577962243,26.068471689952,26.2511484802035,19359.1095788911,0.0,1.0
2023-06-15,26.71,26.75,26.58,26.58,27671,26.374578743887,26.4140764282657,26.2462112696562,26.2462112696562,28022.9086188269,0.0,1.0
2023-06-16,26.68,26.88,26.68,26.88,10167,26.344955480603,26.5424439024966,26.344955480603,26.5424439024966,10296.2998058477,0.0,1.0
2023-06-20,26.63,26.6999,26.55,26.55,6423,26.2955833751296,26.3646055785814,26.2165880063722,26.2165880063722,6504.68512372972,0.0,1.0
2023-06-21,26.53,26.6086,26.51,26.59,13877,26.1968391641828,26.274452113987,26.1770903219934,26.2560856907509,14053.4820896773,0.0,1.0
2023-06-22,26.62,26.65,26.51,26.51,20846,26.2857089540349,26.3153322173189,26.1770903219934,26.1770903219934,21111.1110212159,0.0,1.0
2023-06-23,26.5,26.59,26.5,26.545,6752,26.1672159008988,26.2560856907509,26.1672159008988,26.2116507958248,6837.86921305045,0.0,1.0
2023-06-26,26.41,26.6299,26.41,26.6021,20527,26.0783461110467,26.2954846309186,26.0783461110467,26.2680337402754,20788.0541078623,0.0,1.0
2023-06-27,26.62,26.68,26.5018,26.52,146385,26.2857089540349,26.344955480603,26.1689932966958,26.1869647430881,148246.665395793,0.0,1.0
2023-06-28,26.63,26.64,26.57,26.5881,18737,26.2955833751296,26.3054577962243,26.2363368485615,26.2542095507429,18975.2896097344,0.0,1.0
2023-06-29,26.66,26.67,26.604,26.635,41089,26.3252066384136,26.3350810595083,26.2699098802834,26.3005205856769,41611.55333161,0.0,1.0
2023-06-30,26.87,26.93,26.82,26.82,76297,26.5325694814019,26.59181600797,26.4831973759285,26.4831973759285,77267.3144769121,0.0,1.0
2023-07-03,26.8919,26.925,26.86,26.88,27549,26.5541944635992,26.5868787974226,26.5226950603072,26.5424439024966,27899.3570720271,0.0,1.0
2023-07-05,26.899,26.9,26.863,26.863,53941,26.5612053025765,26.5621927446859,26.5256573866356,26.5256573866356,54626.9998846496,0.0,1.0
2023-07-06,26.76,26.8,26.6801,26.73,6811,26.4239508493604,26.4634485337391,26.3450542248139,26.3943275860764,6897.61955125691,0.0,1.0
2023-07-07,26.71,26.885,26.71,26.73,19588,26.374578743887,26.5473811130439,26.374578743887,26.3943275860764,19837.1122845427,0.0,1.0
2023-07-10,26.77,26.8,26.74,26.8,14719,26.4338252704551,26.4634485337391,26.4042020071711,26.4634485337391,14906.1903061152,0.0,1.0
2023-07-11,26.86,26.87,26.79,26.8,279597,26.5226950603072,26.5325694814019,26.4535741126444,26.4634485337391,283152.801889998,0.0,1.0
2023-07-12,26.99,27.06,26.975,27.06,30303,26.651062534538,26.7201834822008,26.636250902896,26.7201834822008,30688.3813333928,0.0,1.0
2023-07-13,27.11,27.1399,27.05,27.07,31349,26.7695555876742,26.7990801067473,26.7103090611061,26.7300579032955,31747.6839395614,0.0,1.0
2023-07-14,27.13,27.2041,27.13,27.2041,6931,26.7893044298635,26.8624738901751,26.7893044298635,26.8624738901751,7019.14566286326,0.0,1.0
2023-07-17,27.15,27.205,27.11,27.11,24394,26.8090532720529,26.8633625880736,26.7695555876742,26.7695555876742,24704.2330543769,0.0,1.0
2023-07-18,27.25,27.271,27.19,27.2599,10915,26.9077974829997,26.9285337672985,26.8485509564316,26.9175731598834,11053.812568194,0.0,1.0
2023-07-19,27.25,27.3339,27.24,27.31,29374,26.9077974829997,26.990643875984,26.897923061905,26.9670440095677,29747.5666860403,0.0,1.0
2023-07-20,27.2,27.3199,27.18,27.3199,4135,26.8584253775263,26.9768196864515,26.8386765353369,26.9768196864515,4187.58726243537,0.0,1.0
2023-07-21,27.26,27.2701,27.19,27.2201,22803,26.9176719040944,26.9276450694,26.8485509564316,26.8782729639266,23092.999357996,0.0,1.0
2023-07-24,27.26,27.33,27.25,27.25,56745,26.9176719040944,26.9867928517571,26.9077974829997,26.9077974829997,57466.6600258512,0.0,1.0
2023-07-25,27.29,27.3399,27.24,27.24,6536,26.9472951673784,26.9965685286408,26.897923061905,26.897923061905,6619.12221215903,0.0,1.0
2023-07-26,27.3,27.355,27.26,27.28,11459,26.9571695884731,27.0114789044938,26.9176719040944,26.9374207462837,11604.7309408094,0.0,1.0
2023-07-27,27.21,27.42,27.18,27.386,20327,26.868299798621,27.0756626416092,26.8386765353369,27.0420896098873,20585.5105885184,0.0,1.0
2023-07-28,27.34,27.3988,27.3301,27.3988,11153,26.9966672728518,27.0547288688885,26.9868915959681,27.0547288688885,11294.8393562132,0.0,1.0
2023-07-31,27.36,27.4499,27.35,27.4499,5215,27.0164161150411,27.1051871606823,27.0065416939465,27.1051871606823,5281.3222668925,0.0,1.0
2023-08-01,27.32,27.42,27.2902,27.419,1485925,26.9769184306624,27.0756626416092,26.9474926558003,27.0746751994997,1504822.39490551,0.0,1.0
2023-08-02,27.13,27.21,27.1177,27.19,27703,26.7893044298635,26.868299798621,26.7771588919171,26.8485509564316,28055.3155819219,0.0,1.0
2023-08-03,27.09,27.165,27.051,27.06,28062,26.7498067454848,26.8238649036949,26.7112965032156,26.7201834822008,28418.8811991443,0.0,1.0
2023-08-04,27.03,27.3,27.03,27.185,2421,26.6905602189167,26.9571695884731,26.6905602189167,26.8436137458843,2451.78930165805,0.0,1.0
2023-08-07,27.15,27.19,27.13,27.141,39001,26.8090532720529,26.8485509564316,26.7893044298635,26.8001662930677,39496.9989896595,0.0,1.0
2023-08-08,27.11,27.12,26.99,27.07,37062,26.7695555876742,26.7794300087689,26.651062534538,26.7300579032955,37533.3395696202,0.0,1.0
2023-08-09,27.0,27.1385,27.0,27.13,65010,26.6609369556327,26.797697687794,26.6609369556327,26.7893044298635,65836.7709627385,0.0,1.0
2023-08-10,27.01,27.239,26.9988,27.09,5307,26.6708113767274,26.8969356197955,26.6597520251013,26.7498067454848,5374.49228579069,0.0,1.0
2023-08-11,27.01,27.03,27.0,27.01,13020,26.6708113767274,26.6905602189167,26.6609369556327,26.6708113767274,13185.5831092886,0.0,1.0
2023-08-14,27.1,27.1,27.05,27.05,13180,26.7596811665795,26.7596811665795,26.7103090611061,26.7103090611061,13347.6179247638,0.0,1.0
2023-08-15,26.9,26.995,26.88,26.98,31790,26.5621927446859,26.6559997450854,26.5424439024966,26.6411881134433,32194.2923997148,0.0,1.0
2023-08-16,26.78,26.91,26.78,26.86,14328,26.4436996915498,26.5720671657806,26.4436996915498,26.5226950603072,14510.2177257978,0.0,1.0
2023-08-17,26.64,26.82,26.64,26.82,15475,26.3054577962243,26.4831973759285,26.3054577962243,26.4831973759285,15671.8048092351,0.0,1.0
2023-08-18,26.64,26.69,26.6,26.6,3358,26.3054577962243,26.3548299016977,26.2659601118456,26.2659601118456,3400.70568978427,0.0,1.0
2023-08-21,26.76,26.78,26.64,26.64,4437,26.4239508493604,26.4436996915498,26.3054577962243,26.3054577962243,4493.42797664468,0.0,1.0
2023-08-22,26.7454,26.75,26.72,26.72,2583,26.4095341945622,26.4140764282657,26.3844531649817,26.3844531649817,2615.84955232662,0.0,1.0
2023-08-23,26.91,26.94,26.87,26.87,4262,26.5720671657806,26.6016904290646,26.5325694814019,26.5325694814019,4316.20239721876,0.0,1.0
2023-08-24,26.7109,26.81,26.7109,26.81,752,26.3754674417855,26.4733229548338,26.3754674417855,26.4733229548338,761.563632733109,0.0,1.0
2023-08-25,26.8307,26.8307,26.701,26.78,1320,26.4937630064998,26.4937630064998,26.3656917649018,26.4436996915498,1336.78722766982,0.0,1.0
2023-08-28,26.92,26.9487,26.87,26.9241,9713,26.5819415868753,26.610281175417,26.5325694814019,26.5859900995241,9836.52601693706,0.0,1.0
2023-08-29,27.18,27.18,27.08,27.08,3232,26.8386765353369,26.8386765353369,26.7399323243901,26.7399323243901,3273.10327259761,0.0,1.0
2023-08-30,27.24,27.26,27.22,27.2504,5557,26.897923061905,26.9176719040944,26.8781742197156,26.9081924598435,5627.67168497058,0.0,1.0
2023-08-31,27.2634,27.29,27.2508,27.2601,32446,26.9210292072665,26.9472951673784,26.9085874366873,26.9177706483053,32858.6351431628,0.0,1.0
2023-09-01,27.265,27.33,27.225,27.32,9326,26.9226091146417,26.9867928517571,26.883111430263,26.9769184306624,9444.6043070066,0.0,1.0
2023-09-05,27.2,27.2559,27.2,27.2071,3022,26.8584253775263,26.9136233914455,26.8584253775263,26.8654362165035,3060.4325772865,0.0,1.0
2023-09-06,27.0701,27.0701,27.0,27.07,3610,26.7301566475064,26.7301566475064,26.6609369556327,26.7300579032955,3655.9105241576,0.0,1.0
2023-09-07,27.02,27.0346,26.94,26.9401,9682,26.6806857978221,26.6951024526203,26.6016904290646,26.6017891732756,9805.13177143875,0.0,1.0
2023-09-08,27.035,27.118,27.02,27.118,2859,26.6954974294641,26.7774551245499,26.6806857978221,26.7774551245499,2895.35960902121,0.0,1.0
2023-09-11,27.18,27.18,27.11,27.13,2327,26.8386765353369,26.8386765353369,26.7695555876742,26.7893044298635,2356.59384756641,0.0,1.0
2023-09-12,27.06,27.145,27.06,27.1301,19666,26.7201834822008,26.8041160615055,26.7201834822008,26.7894031740745,19916.1042570868,0.0,1.0
2023-09-13,27.09,27.15,27.07,27.13,3855,26.7498067454848,26.8090532720529,26.7300579032955,26.7893044298635,3904.0263353539,0.0,1.0
2023-09-14,27.27,27.31,27.19,27.21,6723,26.927546325189,26.9670440095677,26.8485509564316,26.868299798621,6808.5004027456,0.0,1.0
2023-09-15,27.02,27.21,27.02,27.21,4881,26.6806857978221,26.868299798621,26.6806857978221,26.868299798621,4943.07458958816,0.0,1.0
2023-09-18,27.05,27.09,27.01,27.01,1579,26.7103090611061,26.7498067454848,26.6708113767274,26.6708113767274,1599.08108522018,0.0,1.0
2023-09-19,27.0498,27.05,26.91,26.91,88164,26.7101115726842,26.7103090611061,26.5720671657806,26.5720671657806,89285.2341971831,0.0,1.0
2023-09-20,26.79,27.1,26.79,27.1,5748,26.4535741126444,26.7596811665795,26.4535741126444,26.7596811665795,5821.10074594403,0.0,1.0
2023-09-21,26.44,26.66,26.44,26.64,318188,26.1079693743307,26.3252066384136,26.1079693743307,26.3054577962243,322234.586665003,0.0,1.0
2023-09-22,26.41,26.602,26.41,26.565,2930,26.0783461110467,26.2679349960645,26.0783461110467,26.2313996380142,2967.2625583883,0.0,1.0
2023-09-25,26.48,26.48,26.41,26.42,2712,26.1474670587094,26.1474670587094,26.0783461110467,26.0882205321413,2746.49012230344,0.0,1.0
2023-09-26,26.25,26.3299,26.22,26.27,74627,25.9203553735318,25.9992519980783,25.8907321102478,25.9401042157212,75576.0760903904,0.0,1.0
2023-09-27,26.18,26.29,26.0501,26.29,10505,25.851234425869,25.9598530579105,25.7229656958492,25.9598530579105,10638.598353539,0.0,1.0
2023-09-28,26.3093,26.4,26.2416,26.2416,3319,25.9789106906232,26.068471689952,25.9120608598123,25.9120608598123,3361.20970351222,0.0,1.0
2023-09-29,26.2599,26.395,26.2,26.3947,6388,25.9301310504155,26.0635344794046,25.8709832680584,26.0632382467718,6469.24000784454,0.0,1.0
2023-10-02,26.2425,26.2425,26.13,26.1801,13047,25.9129495577108,25.9129495577108,25.8018623203957,25.85133317008,13212.9264844001,0.0,1.0
2023-10-03,25.985,26.2,25.97,26.2,8161,25.6586832145228,25.8709832680584,25.6438715828808,25.8709832680584,8264.78830682832,0.0,1.0
2023-10-04,26.1584,26.1584,26.0,26.05,2682,25.8299056763045,25.8299056763045,25.6734948461648,25.7228669516382,2716.10859440186,0.0,1.0
2023-10-05,26.13,26.13,25.9958,26.06,16939,25.8018623203957,25.8018623203957,25.6693475893051,25.7327413727329,17154.4233708326,0.0,1.0
2023-10-06,26.3673,26.415,25.98,25.98,3325,26.0361823329724,26.083283321594,25.6537460039755,25.6537460039755,3367.28600909253,0.0,1.0
2023-10-09,26.4835,26.4912,26.2496,26.26,2423,26.1509231060925,26.1585264103355,25.919960396688,25.9302297946265,2453.81473685149,0.0,1.0
2023-10-10,26.5916,26.7428,26.57,26.67,1670,26.257665598126,26.4069668450776,26.2363368485615,26.3350810595083,1691.23838652166,0.0,1.0
2023-10-11,26.6802,26.7,26.5102,26.55,6229,26.3451529690249,26.3647043227923,26.1772878104153,26.2165880063722,6308.21790996612,0.0,1.0
2023-10-12,26.5188,26.67,26.47,26.65,4911,26.1857798125568,26.3350810595083,26.1375926376147,26.3153322173189,4973.45611748974,0.0,1.0
2023-10-13,26.4328,26.635,26.4328,26.63,43987,26.1008597911425,26.3005205856769,26.1008597911425,26.2955833751296,44546.4089269032,0.0,1.0
2023-10-16,26.6764,26.7199,26.63,26.7199,19218,26.3414006890089,26.3843544207708,26.2955833751296,26.3843544207708,19462.4067737565,0.0,1.0
2023-10-17,26.6512,26.7599,26.47,26.4701,20193,26.3165171478503,26.4238521051495,26.1375926376147,26.1376913818257,20449.806430558,0.0,1.0
2023-10-18,26.34,26.52,26.34,26.4606,25935,26.0092251633839,26.1869647430881,26.0092251633839,26.1283106817857,26264.8308709217,0.0,1.0
2023-10-19,26.2041,26.42,26.2,26.27,12410,25.8750317807072,26.0882205321413,25.8709832680584,25.9401042157212,12567.8253752897,0.0,1.0
2023-10-20,25.9336,26.045,25.9336,25.9877,22107,25.6079286900962,25.7179297410909,25.6079286900962,25.6613493082184,22388.1479106792,0.0,1.0
2023-10-23,25.9,25.99,25.82,25.82,20437,25.574750635218,25.6636204250701,25.4957552664606,25.4957552664606,20696.9095241576,0.0,1.0
2023-10-24,26.01,26.0379,25.8937,25.99,3299,25.6833692672595,25.7109189021137,25.5685297499284,25.6636204250701,3340.95535157782,0.0,1.0
2023-10-25,25.723,25.86,25.68,25.81,400295,25.3999733818422,25.5352529508393,25.3575133711351,25.4858808453659,405385.790378856,0.0,1.0
2023-10-26,25.45,25.635,25.45,25.635,5042,25.1304016859575,25.3130784762091,25.1304016859575,25.3130784762091,5106.12212266001,0.0,1.0
2023-10-27,25.4024,25.53,25.34,25.505,4879,25.0833994415468,25.2093970547149,25.021783053916,25.1847110019782,4941.04915439473,0.0,1.0
2023-10-30,25.5949,25.63,25.45,25.492,8477,25.2734820476194,25.3081412656617,25.1304016859575,25.1718742545551,8584.80706739169,0.0,1.0
2023-10-31,25.7,25.72,25.56,25.56,30959,25.3772622133245,25.3970110555138,25.239020317999,25.239020317999,31352.7240768408,0.0,1.0
2023-11-01,25.8596,25.91,25.68,25.69,17225,25.5348579739955,25.5846250563127,25.3575133711351,25.3673877922298,17444.0606034944,0.0,1.0
2023-11-02,26.2781,26.31,26.01,26.01,436680,25.9481024968078,25.9796019000999,25.6833692672595,25.6833692672595,442233.520135497,0.0,1.0
2023-11-03,26.5154,26.61,26.42,26.46,5339,26.1824225093846,26.2758345329402,26.0882205321413,26.1277182165201,5406.89924888571,0.0,1.0
2023-11-06,26.5277,26.55,26.44,26.525,11850,26.194568047331,26.2165880063722,26.1079693743307,26.1919019536355,12000.7035211268,0.0,1.0
2023-11-07,26.6026,26.66,26.53,26.53,17504,26.2685274613302,26.3252066384136,26.1968391641828,26.1968391641828,17726.6088129791,0.0,1.0
2023-11-08,26.6509,26.71,26.5564,26.58,29326,26.3162209152175,26.374578743887,26.2229076358728,26.2462112696562,29698.9562413977,0.0,1.0
2023-11-09,26.4304,26.61,26.4,26.61,8902,26.0984899300798,26.2758345329402,26.068471689952,26.2758345329402,9015.2120459975,0.0,1.0
2023-11-10,26.8501,26.8501,26.48,26.53,2534,26.5129193834235,26.5129193834235,26.1474670587094,26.1968391641828,2566.22639008736,0.0,1.0
2023-11-13,26.8101,26.86,26.77,26.8057,15118,26.4734216990448,26.5226950603072,26.4338252704551,26.4690769537631,15310.2646272062,0.0,1.0
2023-11-14,27.3178,27.4,27.15,27.15,7897,26.9747460580216,27.0559137994199,26.8090532720529,26.8090532720529,7997.43086129435,0.0,1.0
2023-11-15,27.34,27.4799,27.33,27.37,73943,26.9966672728518,27.1348104239663,26.9867928517571,27.0262905361358,74883.3772542342,0.0,1.0
2023-11-16,27.3955,27.415,27.26,27.32,19754,27.0514703099273,27.0707254310619,26.9176719040944,26.9769184306624,20005.2234055981,0.0,1.0
2023-11-17,27.4245,27.49,27.35,27.41,36421,27.0801061311018,27.144783589272,27.0065416939465,27.0657882205145,36884.187590123,0.0,1.0
2023-11-20,27.641,27.6977,27.5101,27.5457,29288,27.2938873478016,27.3498753154084,27.1646311756723,27.1997841147693,29660.4729727224,0.0,1.0
2023-11-21,27.5552,27.61,27.55,27.566,6776,27.2091648148093,27.2632766424081,27.20403011584,27.2198291895915,6862.17443537172,0.0,1.0
2023-11-22,27.7164,27.74,27.7079,27.71,34339,27.3683404828555,27.3916441166389,27.359947224925,27.3620208533549,34775.7095537529,0.0,1.0
2023-11-24,27.7058,27.72,27.7058,27.72,5414,27.3578735964951,27.3718952744496,27.3578735964951,27.3718952744496,5482.85306863969,0.0,1.0
2023-11-27,27.6685,27.72,27.63,27.66,13409,27.321042005812,27.3718952744496,27.2830254845975,27.3126487478815,13579.5302544125,0.0,1.0
2023-11-28,27.73,27.79,27.61,27.61,27677,27.3817696955443,27.4410162221123,27.2632766424081,27.2632766424081,28028.9849244072,0.0,1.0
2023-11-29,27.67,27.89,27.646,27.89,39075,27.3225231689762,27.5397604330591,27.298824558349,27.5397604330591,39571.9400918167,0.0,1.0
2023-11-30,27.82,27.83,27.59,27.76,227631,27.4706394853964,27.480513906491,27.2435278002188,27.4113929588283,230525.919258869,0.0,1.0
2023-12-01,27.93,27.93,27.71,27.78,418925,27.5792581174378,27.5792581174378,27.3620208533549,27.4311418010177,424252.719205741,0.0,1.0
2023-12-04,27.83,27.84,27.7201,27.84,232021,27.480513906491,27.4903883275857,27.3719940186605,27.4903883275857,234971.749508469,0.0,1.0
2023-12-05,27.86,27.86,27.785,27.8,173460,27.5101371697751,27.5101371697751,27.436079011565,27.450890643207,175665.994326974,0.0,1.0
2023-12-06,27.78,27.91,27.7396,27.91,154916,27.4311418010177,27.5595092752485,27.3912491397951,27.5595092752485,156886.159213407,0.0,1.0
2023-12-07,27.86,27.88,27.76,27.82,78973,27.5101371697751,27.5298860119644,27.4113929588283,27.4706394853964,79977.3467657336,0.0,1.0
2023-12-08,27.91,27.94,27.8112,27.83,92679,27.5595092752485,27.5891325385325,27.461949994833,27.480513906491,93857.6541463718,0.0,1.0
2023-12-11,27.98,27.98,27.8782,27.88,95027,27.6286302229112,27.6286302229112,27.5281086161674,27.5298860119644,96235.5150634695,0.0,1.0
2023-12-12,28.02,28.0399,27.89,27.98,87691,27.6681279072899,27.6877780052684,27.5397604330591,27.6286302229112,88806.2187739349,0.0,1.0
2023-12-13,28.21,28.22,27.99,27.99,67293,27.8557419080888,27.8656163291835,27.6385046440059,27.6385046440059,68148.8052360493,0.0,1.0
2023-12-14,28.1918,28.26,28.17,28.25,73050,27.8377704616965,27.9051140135622,27.8162442237101,27.8952395924676,73979.0204403638,0.0,1.0
2023-12-15,28.25,28.25,28.19,28.22,35190,27.8952395924676,27.8952395924676,27.8359930658995,27.8656163291835,35637.5322285612,0.0,1.0
2023-12-18,28.3,28.3018,28.2,28.28,27877,27.9446116979409,27.946389093738,27.8458674869942,27.9248628557516,28231.5284437512,0.0,1.0
2023-12-19,28.34,28.34,28.25,28.32,52439,27.9841093823197,27.9841093823197,27.8952395924676,27.9643605401303,53105.8980543768,0.0,1.0
2023-12-20,28.16,28.35,28.1504,28.33,66831,27.8063698026154,27.9939838034143,27.7968903583646,27.974234961225,67680.9297063649,0.0,1.0
2023-12-21,28.255,28.29,28.18,28.24,64796,27.9001768030149,27.9347372768463,27.8261186448048,27.8853651713729,65620.0493970404,0.0,1.0
2023-12-22,28.3199,28.34,28.22,28.34,40277,27.9642617959194,27.9841093823197,27.8656163291835,27.9841093823197,40789.2266430736,0.0,1.0
2023-12-26,28.35,28.36,28.26,28.26,31133,27.9939838034143,28.003858224509,27.9051140135622,27.9051140135622,31528.93693867,0.0,1.0
2023-12-27,28.3457,28.38,28.29,28.33,11274,27.9897378023436,28.0236070666984,27.9347372768463,27.974234961225,11417.3781854163,0.0,1.0
2023-12-28,28.39,28.4,28.31,28.34,24169,28.0334814877931,28.0433559088877,27.9544861190356,27.9841093823197,24476.371595115,0.0,1.0
2023-12-29,28.355,28.41,28.32,28.34,9532,27.9989210139617,28.0532303299824,27.9643605401303,27.9841093823197,9653.22413193082,0.0,1.0
2024-01-02,28.2688,28.31,28.22,28.27,15449,27.9138035041255,27.9544861190356,27.8656163291835,27.9149884346569,15645.4741517205,0.0,1.0
2024-01-03,28.23,28.26,28.17,28.26,14617,27.8754907502782,27.9051140135622,27.8162442237101,27.9051140135622,14802.8931112498,0.0,1.0
2024-01-04,28.1773,28.26,28.1773,28.22,1582,27.8234525511092,27.9051140135622,27.8234525511092,27.8656163291835,1602.11923801034,0.0,1.0
2024-01-05,28.19,28.29,28.17,28.21,11636,27.8359930658995,27.9347372768463,27.8162442237101,27.8557419080888,11783.9819554288,0.0,1.0
2024-01-08,28.3616,28.3616,28.265,28.27,5719,28.0054381318842,28.0054381318842,27.9100512241096,27.9149884346569,5791.73193563915,0.0,1.0
2024-01-09,28.3671,28.37,28.2601,28.33,11366,28.0108690634862,28.0137326456037,27.9052127577732,27.974234961225,11510.5482043145,0.0,1.0
2024-01-10,28.407,28.42,28.35,28.37,5742,28.050268003654,28.0631047510771,27.9939838034143,28.0137326456037,5815.0244403637,0.0,1.0
2024-01-11,28.47,28.47,28.344,28.41,12980,28.1124768565505,28.1124768565505,27.9880591507575,28.0532303299824,13145.0744054199,0.0,1.0
2024-01-12,28.46,28.52,28.4101,28.52,3696,28.1026024354558,28.1618489620239,28.0533290741934,28.1618489620239,3743.00423747549,0.0,1.0
2024-01-16,28.045,28.0941,28.0,28.0536,11185,28.045,28.0941,28.0,28.0536,11185,0.356665,1.0
2024-01-17,28.0167,28.02,27.91,27.941,5541,28.0167,28.02,27.91,27.941,5541,0.0,1.0
2024-01-18,28.0891,28.11,28.01,28.07,13760,28.0891,28.11,28.01,28.07,13760,0.0,1.0
2024-01-19,28.2201,28.26,28.1,28.16,5089,28.2201,28.26,28.1,28.16,5089,0.0,1.0
2024-01-22,28.2919,28.31,28.22,28.272,14623,28.2919,28.31,28.22,28.272,14623,0.0,1.0
2024-01-23,28.29,28.33,28.27,28.2999,7833,28.29,28.33,28.27,28.2999,7833,0.0,1.0
2024-01-24,28.2961,28.3799,28.29,28.3799,21248,28.2961,28.3799,28.29,28.3799,21248,0.0,1.0
2024-01-25,28.3304,28.36,28.28,28.31,4265,28.3304,28.36,28.28,28.31,4265,0.0,1.0
2024-01-26,28.3395,28.39,28.31,28.35,13448,28.3395,28.39,28.31,28.35,13448,0.0,1.0
2024-01-29,28.4288,28.44,28.32,28.33,9927,28.4288,28.44,28.32,28.33,9927,0.0,1.0
2024-01-30,28.4161,28.43,28.36,28.37,7607,28.4161,28.43,28.36,28.37,7607,0.0,1.0
2024-01-31,28.2859,28.3432,28.2859,28.3432,4489,28.2859,28.3432,28.2859,28.3432,4489,0.0,1.0
2024-02-01,28.398,28.41,28.2806,28.33,3067,28.398,28.41,28.2806,28.33,3067,0.0,1.0
2024-02-02,28.464,28.49,28.38,28.38,1819,28.464,28.49,28.38,28.38,1819,0.0,1.0
2024-02-05,28.4425,28.47,28.41,28.41,1782,28.4425,28.47,28.41,28.41,1782,0.0,1.0
2024-02-06,28.4758,28.4872,28.401,28.42,3960,28.4758,28.4872,28.401,28.42,3960,0.0,1.0
2024-02-07,28.5254,28.55,28.5,28.55,1642,28.5254,28.55,28.5,28.55,1642,0.0,1.0
2024-02-08,28.5027,28.52,28.4803,28.5,34608,28.5027,28.52,28.4803,28.5,34608,0.0,1.0
2024-02-09,28.5798,28.61,28.53,28.59,7037,28.5798,28.61,28.53,28.59,7037,0.0,1.0
2024-02-12,28.57,28.619,28.531,28.54,64918,28.57,28.619,28.531,28.54,64918,0.0,1.0
2024-02-13,28.4018,28.46,28.33,28.425,49540,28.4018,28.46,28.33,28.425,49540,0.0,1.0
2024-02-14,28.5284,28.5284,28.45,28.47,6247,28.5284,28.5284,28.45,28.47,6247,0.0,1.0
2024-02-15,28.5719,28.6,28.51,28.5373,9924,28.5719,28.6,28.51,28.5373,9924,0.0,1.0
2024-02-16,28.5159,28.575,28.51,28.54,17254,28.5159,28.575,28.51,28.54,17254,0.0,1.0
2024-02-20,28.475,28.5039,28.465,28.49,7089,28.475,28.5039,28.465,28.49,7089,0.0,1.0
2024-02-21,28.507,28.51,28.43,28.495,18512,28.507,28.51,28.43,28.495,18512,0.0,1.0
2024-02-22,28.6601,28.6601,28.61,28.66,1799,28.6601,28.6601,28.61,28.66,1799,0.0,1.0
2024-02-23,28.695,28.73,28.6901,28.6901,1729,28.695,28.73,28.6901,28.6901,1729,0.0,1.0
2024-02-26,28.6547,28.7,28.65,28.69,3929,28.6547,28.7,28.65,28.69,3929,0.0,1.0
2024-02-27,28.6805,28.7099,28.645,28.6837,3359,28.6805,28.7099,28.645,28.6837,3359,0.0,1.0
2024-02-28,28.6539,28.7,28.65,28.6896,2213,28.6539,28.7,28.65,28.6896,2213,0.0,1.0
2024-02-29,28.7437,28.7437,28.65,28.68,555353,28.7437,28.7437,28.65,28.68,555353,0.0,1.0
2024-03-01,28.76,28.775,28.7309,28.7309,14168,28.76,28.775,28.7309,28.7309,14168,0.0,1.0
2024-03-04,28.75,28.78,28.75,28.76,6874,28.75,28.78,28.75,28.76,6874,0.0,1.0
2024-03-05,28.671,28.69,28.65,28.69,35493,28.671,28.69,28.65,28.69,35493,0.0,1.0
2024-03-06,28.7312,28.79,28.72,28.72,1587,28.7312,28.79,28.72,28.72,1587,0.0,1.0
2024-03-07,28.7928,28.8,28.79,28.79,4405,28.7928,28.8,28.79,28.79,4405,0.0,1.0
2024-03-08,28.7799,28.86,28.75,28.85,2427,28.7799,28.86,28.75,28.85,2427,0.0,1.0
2024-03-11,28.763,28.763,28.72,28.72,397,28.763,28.763,28.72,28.72,397,0.0,1.0
2024-03-12,28.8643,28.8643,28.81,28.81,330,28.8643,28.8643,28.81,28.81,330,0.0,1.0
2024-03-13,28.85,28.855,28.82,28.855,585,28.85,28.855,28.82,28.855,585,0.0,1.0
2024-03-14,28.8202,28.825,28.75,28.82,10193,28.8202,28.825,28.75,28.82,10193,0.0,1.0
2024-03-15,28.7799,28.7799,28.7305,28.74,5966,28.7799,28.7799,28.7305,28.74,5966,0.0,1.0
2024-03-18,28.8322,28.8322,28.81,28.82,32515,28.8322,28.8322,28.81,28.82,32515,0.0,1.0
2024-03-19,28.8798,28.8798,28.8,28.8,11800,28.8798,28.8798,28.8,28.8,11800,0.0,1.0
2024-03-20,28.95,28.95,28.85,28.89,1903,28.95,28.95,28.85,28.89,1903,0.0,1.0
2024-03-21,28.9811,28.9811,28.95,28.96,641,28.9811,28.9811,28.95,28.96,641,0.0,1.0
2024-03-22,28.9957,28.9957,28.9508,28.9508,1652,28.9957,28.9957,28.9508,28.9508,1652,0.0,1.0
2024-03-25,28.9618,28.9618,28.9485,28.9485,8106,28.9618,28.9618,28.9485,28.9485,8106,0.0,1.0
2024-03-26,28.9615,28.99,28.9615,28.99,311,28.9615,28.99,28.9615,28.99,311,0.0,1.0
2024-03-27,29.0201,29.0201,28.99,28.99,389,29.0201,29.0201,28.99,28.99,389,0.0,1.0
2024-03-28,29.02,29.03,29.0,29.01,3980,29.02,29.03,29.0,29.01,3980,0.0,1.0
2024-04-01,29.02,29.02,28.99,29.0013,2259,29.02,29.02,28.99,29.0013,2259,0.0,1.0
2024-04-02,28.9646,28.9646,28.9646,28.9646,373,28.9646,28.9646,28.9646,28.9646,373,0.0,1.0
2024-04-03,28.9834,28.995,28.93,28.93,6370,28.9834,28.995,28.93,28.93,6370,0.0,1.0
2024-04-04,28.8838,28.8919,28.87,28.87,1628,28.8838,28.8919,28.87,28.87,1628,0.0,1.0
2024-04-05,28.9631,28.9631,28.92,28.92,1629,28.9631,28.9631,28.92,28.92,1629,0.0,1.0
2024-04-08,28.9754,28.9754,28.9457,28.9457,4838,28.9754,28.9754,28.9457,28.9457,4838,0.0,1.0
2024-04-09,28.9921,29.01,28.937,29.01,1961,28.9921,29.01,28.937,29.01,1961,0.0,1.0
2024-04-10,28.9135,28.9137,28.86,28.8877,2427,28.9135,28.9137,28.86,28.8877,2427,0.0,1.0
2024-04-11,28.9846,28.9846,28.92,28.92,506,28.9846,28.9846,28.92,28.92,506,0.0,1.0
2024-04-12,28.8445,28.885,28.8445,28.851,803,28.8445,28.885,28.8445,28.851,803,0.0,1.0
2024-04-15,28.7551,28.89,28.73,28.89,2136,28.7551,28.89,28.73,28.89,2136,0.0,1.0
2024-04-16,28.7455,28.75,28.71,28.73,4469,28.7455,28.75,28.71,28.73,4469,0.0,1.0
2024-04-17,28.68,28.755,28.67,28.74,4497,28.68,28.755,28.67,28.74,4497,0.0,1.0
2024-04-18,28.6888,28.6888,28.651,28.66,5784,28.6888,28.6888,28.651,28.66,5784,0.0,1.0
2024-04-19,28.6142,28.6701,28.609,28.67,1985,28.6142,28.6701,28.609,28.67,1985,0.0,1.0
2024-04-22,28.7328,28.75,28.62,28.64,1784,28.7328,28.75,28.62,28.64,1784,0.0,1.0
2024-04-23,28.8568,28.86,28.82,28.86,1190,28.8568,28.86,28.82,28.86,1190,0.0,1.0
2024-04-24,28.8732,28.8732,28.81,28.81,203,28.8732,28.8732,28.81,28.81,203,0.0,1.0
2024-04-25,28.8232,28.8232,28.79,28.79,110,28.8232,28.8232,28.79,28.79,110,0.0,1.0
2024-04-26,28.9305,28.94,28.91,28.94,1781,28.9305,28.94,28.91,28.94,1781,0.0,1.0
2024-04-29,28.9588,28.965,28.92,28.965,810,28.9588,28.965,28.92,28.965,810,0.0,1.0
2024-04-30,28.8439,28.89,28.8439,28.89,369,28.8439,28.89,28.8439,28.89,369,0.0,1.0
2024-05-01,28.8093,28.89,28.8093,28.89,6362,28.8093,28.89,28.8093,28.89,6362,0.0,1.0
2024-05-02,28.8788,28.8788,28.841,28.8699,907,28.8788,28.8788,28.841,28.8699,907,0.0,1.0
2024-05-03,29.02,29.02,28.98,28.98,9099,29.02,29.02,28.98,28.98,9099,0.0,1.0
2024-05-06,29.1092,29.1092,29.04,29.04,11826,29.1092,29.1092,29.04,29.04,11826,0.0,1.0
2024-05-07,29.1198,29.12,29.1198,29.12,182,29.1198,29.12,29.1198,29.12,182,0.0,1.0
2024-05-08,29.12,29.13,29.1,29.1134,6044,29.12,29.13,29.1,29.1134,6044,0.0,1.0
2024-05-09,29.17,29.17,29.135,29.135,7422,29.17,29.17,29.135,29.135,7422,0.0,1.0
2024-05-10,29.215,29.23,29.18,29.2,37798,29.215,29.23,29.18,29.2,37798,0.0,1.0
2024-05-13,29.2114,29.2114,29.19,29.21,3799,29.2114,29.2114,29.19,29.21,3799,0.0,1.0
2024-05-14,29.23,29.2456,29.21,29.21,2260,29.23,29.2456,29.21,29.21,2260,0.0,1.0
2024-05-15,29.3533,29.3533,29.27,29.27,2832,29.3533,29.3533,29.27,29.27,2832,0.0,1.0
2024-05-16,29.3428,29.3428,29.33,29.33,566,29.3428,29.3428,29.33,29.33,566,0.0,1.0
2024-05-17,29.3552,29.3612,29.3552,29.3612,151,29.3552,29.3612,29.3552,29.3612,151,0.0,1.0
2024-05-20,29.3714,29.395,29.3519,29.395,3274,29.3714,29.395,29.3519,29.395,3274,0.0,1.0
2024-05-21,29.4001,29.4001,29.38,29.38,454,29.4001,29.4001,29.38,29.38,454,0.0,1.0
2024-05-22,29.3785,29.43,29.37,29.3876,3704,29.3785,29.43,29.37,29.3876,3704,0.0,1.0
2024-05-23,29.3351,29.43,29.31,29.42,3435,29.3351,29.43,29.31,29.42,3435,0.0,1.0
2024-05-24,29.4051,29.4051,29.3908,29.3908,1232,29.4051,29.4051,29.3908,29.3908,1232,0.0,1.0
2024-05-28,29.3921,29.42,29.38,29.39,2293,29.3921,29.42,29.38,29.39,2293,0.0,1.0
2024-05-29,29.36,29.3712,29.34,29.35,3622,29.36,29.3712,29.34,29.35,3622,0.0,1.0
2024-05-30,29.3026,29.34,29.3,29.32,3281,29.3026,29.34,29.3,29.32,3281,0.0,1.0
2024-05-31,29.4038,29.4038,29.25,29.309,6888,29.4038,29.4038,29.25,29.309,6888,0.0,1.0
2024-06-03,29.4096,29.4181,29.35,29.4132,29976,29.4096,29.4181,29.35,29.4132,29976,0.0,1.0
2024-06-04,29.4151,29.42,29.36,29.36,793,29.4151,29.42,29.36,29.36,793,0.0,1.0
2024-06-05,29.4951,29.4951,29.446,29.465,1257,29.4951,29.4951,29.446,29.465,1257,0.0,1.0
2024-06-06,29.5047,29.5214,29.4601,29.51,11621,29.5047,29.5214,29.4601,29.51,11621,0.0,1.0
2024-06-07,29.5043,29.515,29.5043,29.515,788,29.5043,29.515,29.5043,29.515,788,0.0,1.0
2024-06-10,29.5281,29.5281,29.5108,29.5167,729,29.5281,29.5281,29.5108,29.5167,729,0.0,1.0
2024-06-11,29.5456,29.5456,29.47,29.49,5297,29.5456,29.5456,29.47,29.49,5297,0.0,1.0
2024-06-12,29.6103,29.615,29.55,29.59,10901,29.6103,29.615,29.55,29.59,10901,0.0,1.0
2024-06-13,29.62,29.62,29.58,29.58,1312,29.62,29.62,29.58,29.58,1312,0.0,1.0
2024-06-14,29.6101,29.6101,29.5793,29.5793,399,29.6101,29.6101,29.5793,29.5793,399,0.0,1.0
2024-06-17,29.6499,29.6499,29.6,29.61,3078,29.6499,29.6499,29.6,29.61,3078,0.0,1.0
2024-06-18,29.6602,29.6602,29.66,29.66,572,29.6602,29.6602,29.66,29.66,572,0.0,1.0
2024-06-20,29.6499,29.66,29.6294,29.66,893,29.6499,29.66,29.6294,29.66,893,0.0,1.0
2024-06-21,29.6551,29.6575,29.62,29.6201,854,29.6551,29.6575,29.62,29.6201,854,0.0,1.0
2024-06-24,29.6546,29.6546,29.64,29.64,320,29.6546,29.6546,29.64,29.64,320,0.0,1.0
2024-06-25,29.6758,29.6758,29.62,29.62,7216,29.6758,29.6758,29.62,29.62,7216,0.0,1.0
2024-06-26,29.6927,29.6927,29.62,29.62,3756,29.6927,29.6927,29.62,29.62,3756,0.0,1.0
2024-06-27,29.73,29.73,29.66,29.667,8721,29.73,29.73,29.66,29.667,8721,0.0,1.0
2024-06-28,29.695,29.7399,29.67,29.71,4879,29.695,29.7399,29.67,29.71,4879,0.0,1.0
2024-07-01,29.7311,29.7311,29.68,29.6919,14489,29.7311,29.7311,29.68,29.6919,14489,0.0,1.0
2024-07-02,29.755,29.79,29.7001,29.74,6642,29.755,29.79,29.7001,29.74,6642,0.0,1.0
2024-07-03,29.775,29.775,29.7304,29.75,2891,29.775,29.775,29.7304,29.75,2891,0.0,1.0
2024-07-05,29.78,29.83,29.7601,29.78,1834,29.78,29.83,29.7601,29.78,1834,0.0,1.0
2024-07-08,29.8147,29.8147,29.7701,29.79,3264,29.8147,29.8147,29.7701,29.79,3264,0.0,1.0
2024-07-09,29.8001,29.825,29.77,29.77,2882,29.8001,29.825,29.77,29.77,2882,0.0,1.0
2024-07-10,29.8491,29.8491,29.8,29.81,3859,29.8491,29.8491,29.8,29.81,3859,0.0,1.0
2024-07-11,29.8251,29.86,29.797,29.86,2608,29.8251,29.86,29.797,29.86,2608,0.0,1.0
2024-07-12,29.8682,29.8682,29.84,29.86,11253,29.8682,29.8682,29.84,29.86,11253,0.0,1.0
2024-07-15,29.87,29.8927,29.8401,29.89,10342,29.87,29.8927,29.8401,29.89,10342,0.0,1.0
2024-07-16,29.89,29.89,29.8401,29.87,2311,29.89,29.89,29.8401,29.87,2311,0.0,1.0
2024-07-17,29.8447,29.88,29.83,29.86,11441,29.8447,29.88,29.83,29.86,11441,0.0,1.0
2024-07-18,29.7923,29.818,29.7601,29.81,15651,29.7923,29.818,29.7601,29.81,15651,0.0,1.0
2024-07-19,29.7876,29.8,29.75,29.75,5611,29.7876,29.8,29.75,29.75,5611,0.0,1.0
2024-07-22,29.8565,29.8565,29.81,29.82,3289,29.8565,29.8565,29.81,29.82,3289,0.0,1.0
2024-07-23,29.855,29.855,29.82,29.8306,2320,29.855,29.855,29.82,29.8306,2320,0.0,1.0
2024-07-24,29.7195,29.775,29.7195,29.75,9595,29.7195,29.775,29.7195,29.75,9595,0.0,1.0
2024-07-25,29.6912,29.79,29.68,29.73,1928,29.6912,29.79,29.68,29.73,1928,0.0,1.0
2024-07-26,29.7804,29.8,29.741,29.741,5159,29.7804,29.8,29.741,29.741,5159,0.0,1.0
2024-07-29,29.8021,29.81,29.78,29.79,3074,29.8021,29.81,29.78,29.79,3074,0.0,1.0
2024-07-30,29.7878,29.8,29.72,29.75,7170,29.7878,29.8,29.72,29.75,7170,0.0,1.0
2024-07-31,29.8678,29.88,29.855,29.87,846,29.8678,29.88,29.855,29.87,846,0.0,1.0
2024-08-01,29.75,29.82,29.74,29.82,3085,29.75,29.82,29.74,29.82,3085,0.0,1.0
2024-08-02,29.6044,29.6044,29.49,29.58,17925,29.6044,29.6044,29.49,29.58,17925,0.0,1.0
2024-08-05,29.2149,29.44,29.06,29.06,17335,29.2149,29.44,29.06,29.06,17335,0.0,1.0
2024-08-06,29.465,29.52,29.33,29.33,2779,29.465,29.52,29.33,29.33,2779,0.0,1.0
2024-08-07,29.3882,29.615,29.3882,29.4,4751,29.3882,29.615,29.3882,29.4,4751,0.0,1.0
2024-08-08,29.593,29.6,29.4905,29.5,10461,29.593,29.6,29.4905,29.5,10461,0.0,1.0
2024-08-09,29.6983,29.6983,29.57,29.57,618,29.6983,29.6983,29.57,29.57,618,0.0,1.0
2024-08-12,29.7052,29.73,29.7052,29.73,2744,29.7052,29.73,29.7052,29.73,2744,0.0,1.0
2024-08-13,29.8316,29.8316,29.7409,29.76,7058,29.8316,29.8316,29.7409,29.76,7058,0.0,1.0
2024-08-14,29.8971,29.9,29.8301,29.86,2348,29.8971,29.9,29.8301,29.86,2348,0.0,1.0
2024-08-15,29.9512,29.966,29.94,29.966,3320,29.9512,29.966,29.94,29.966,3320,0.0,1.0
2024-08-16,29.9752,29.9907,29.9752,29.9809,529,29.9752,29.9907,29.9752,29.9809,529,0.0,1.0
2024-08-19,30.002,30.005,29.97,29.97,1396,30.002,30.005,29.97,29.97,1396,0.0,1.0
2024-08-20,30.015,30.0499,29.99,29.99,4755,30.015,30.0499,29.99,29.99,4755,0.0,1.0
2024-08-21,30.0151,30.05,29.99,29.99,2576,30.0151,30.05,29.99,29.99,2576,0.0,1.0
2024-08-22,29.9852,30.016,29.97,30.0,401,29.9852,30.016,29.97,30.0,401,0.0,1.0
2024-08-23,30.0549,30.08,30.015,30.02,4794,30.0549,30.08,30.015,30.02,4794,0.0,1.0
2024-08-26,30.0526,30.08,30.04,30.05,4126,30.0526,30.08,30.04,30.05,4126,0.0,1.0
2024-08-27,30.075,30.102,30.03,30.03,1436,30.075,30.102,30.03,30.03,1436,0.0,1.0
2024-08-28,30.0649,30.11,30.04,30.075,7756,30.0649,30.11,30.04,30.075,7756,0.0,1.0
2024-08-29,30.0899,30.0985,30.0501,30.0501,1591,30.0899,30.0985,30.0501,30.0501,1591,0.0,1.0
2024-08-30,30.13,30.136,30.1,30.1205,3182,30.13,30.136,30.1,30.1205,3182,0.0,1.0
2024-09-03,29.9896,30.055,29.9401,30.055,1472,29.9896,30.055,29.9401,30.055,1472,0.0,1.0
2024-09-04,30.0047,30.0599,29.95,30.018,15243,30.0047,30.0599,29.95,30.018,15243,0.0,1.0
2024-09-05,30.005,30.005,29.956,29.99,859,30.005,30.005,29.956,29.99,859,0.0,1.0
2024-09-06,29.9052,29.925,29.8619,29.925,3640,29.9052,29.925,29.8619,29.925,3640,0.0,1.0
2024-09-09,30.0018,30.0018,29.97,29.99,685,30.0018,30.0018,29.97,29.99,685,0.0,1.0
2024-09-10,30.0407,30.0407,29.99,30.02,1556,30.0407,30.0407,29.99,30.02,1556,0.0,1.0
2024-09-11,30.1026,30.1026,30.04,30.04,1009,30.1026,30.1026,30.04,30.04,1009,0.0,1.0
2024-09-12,30.1372,30.1372,30.08,30.08,5070,30.1372,30.1372,30.08,30.08,5070,0.0,1.0
2024-09-13,30.1751,30.1751,30.1751,30.1751,31,30.1751,30.1751,30.1751,30.1751,31,0.0,1.0
2024-09-16,30.1848,30.1848,30.14,30.14,104,30.1848,30.1848,30.14,30.14,104,0.0,1.0
2024-09-17,30.1837,30.2,30.164,30.18,2657,30.1837,30.2,30.164,30.18,2657,0.0,1.0
2024-09-18,30.1851,30.1851,30.16,30.16,204,30.1851,30.1851,30.16,30.16,204,0.0,1.0
2024-09-19,30.2131,30.235,30.21,30.21,6714,30.2131,30.235,30.21,30.21,6714,0.0,1.0
2024-09-20,30.25,30.25,30.22,30.23,2793,30.25,30.25,30.22,30.23,2793,0.0,1.0
2024-09-23,30.2692,30.27,30.2301,30.24,36558,30.2692,30.27,30.2301,30.24,36558,0.0,1.0
2024-09-24,30.254,30.2634,30.23,30.25,21111,30.254,30.2634,30.23,30.25,21111,0.0,1.0
2024-09-25,30.2845,30.2845,30.24,30.26,1503,30.2845,30.2845,30.24,30.26,1503,0.0,1.0
2024-09-26,30.2653,30.295,30.2501,30.2501,132201,30.2653,30.295,30.2501,30.2501,132201,0.0,1.0
2024-09-27,30.295,30.295,30.295,30.295,67,30.295,30.295,30.295,30.295,67,0.0,1.0
2024-09-30,30.3017,30.3017,30.2401,30.27,10803,30.3017,30.3017,30.2401,30.27,10803,0.0,1.0
2024-10-01,30.2599,30.2599,30.24,30.25,1226,30.2599,30.2599,30.24,30.25,1226,0.0,1.0
2024-10-02,30.2701,30.2711,30.24,30.24,854,30.2701,30.2711,30.24,30.24,854,0.0,1.0
2024-10-03,30.2617,30.275,30.22,30.23,23256,30.2617,30.275,30.22,30.23,23256,0.0,1.0
2024-10-04,30.3077,30.3077,30.27,30.28,1582,30.3077,30.3077,30.27,30.28,1582,0.0,1.0
2024-10-07,30.285,30.31,30.26,30.26,632,30.285,30.31,30.26,30.26,632,0.0,1.0
2024-10-08,30.3,30.34,30.26,30.26,9593,30.3,30.34,30.26,30.26,9593,0.0,1.0
2024-10-09,30.3303,30.3303,30.3001,30.325,2905,30.3303,30.3303,30.3001,30.325,2905,0.0,1.0
2024-10-10,30.321,30.325,30.3001,30.32,6000,30.321,30.325,30.3001,30.32,6000,0.0,1.0
2024-10-11,30.365,30.365,30.3301,30.34,396,30.365,30.365,30.3301,30.34,396,0.0,1.0
2024-10-14,30.395,30.3951,30.36,30.3951,1320,30.395,30.3951,30.36,30.3951,1320,0.0,1.0
2024-10-15,30.3801,30.4299,30.3501,30.413,18260,30.3801,30.4299,30.3501,30.413,18260,0.0,1.0
2024-10-16,30.3952,30.41,30.37,30.4072,685,30.3952,30.41,30.37,30.4072,685,0.0,1.0
2024-10-17,30.4102,30.42,30.34,30.34,5110,30.4102,30.42,30.34,30.34,5110,0.0,1.0
2024-10-18,30.4351,30.4351,30.3908,30.41,512,30.4351,30.4351,30.3908,30.41,512,0.0,1.0
2024-10-21,30.4402,30.45,30.41,30.45,1815,30.4402,30.45,30.41,30.45,1815,0.0,1.0
2024-10-22,30.4452,30.461,30.42,30.42,2271,30.4452,30.461,30.42,30.42,2271,0.0,1.0
2024-10-23,30.4352,30.48,30.22,30.22,2211,30.4352,30.48,30.22,30.22,2211,0.0,1.0
2024-10-24,30.4403,30.4403,30.42,30.43,999,30.4403,30.4403,30.42,30.43,999,0.0,1.0
2024-10-25,30.4452,30.48,30.24,30.24,3959,30.4452,30.48,30.24,30.24,3959,0.0,1.0
2024-10-28,30.4665,30.4665,30.45,30.45,7643,30.4665,30.4665,30.45,30.45,7643,0.0,1.0
2024-10-29,30.4652,30.508,30.43,30.4721,7231,30.4652,30.508,30.43,30.4721,7231,0.0,1.0
2024-10-30,30.4308,30.46,30.4308,30.45,821,30.4308,30.46,30.4308,30.45,821,0.0,1.0
2024-10-31,30.42,30.44,30.42,30.44,1181,30.42,30.44,30.42,30.44,1181,0.0,1.0
2024-11-01,30.476,30.49,30.44,30.49,12694,30.476,30.49,30.44,30.49,12694,0.0,1.0
2024-11-04,30.4752,30.48,30.45,30.48,4785,30.4752,30.48,30.45,30.48,4785,0.0,1.0
2024-11-05,30.4942,30.495,30.47,30.48,3919,30.4942,30.495,30.47,30.48,3919,0.0,1.0
2024-11-06,30.4913,30.5396,30.49,30.5,8133,30.4913,30.5396,30.49,30.5,8133,0.0,1.0
2024-11-07,30.5253,30.5799,30.49,30.52,7085,30.5253,30.5799,30.49,30.52,7085,0.0,1.0
2024-11-08,30.55,30.5999,30.52,30.53,6931,30.55,30.5999,30.52,30.53,6931,0.0,1.0
2024-11-11,30.55,30.555,30.53,30.53,2350,30.55,30.555,30.53,30.53,2350,0.0,1.0
2024-11-12,30.5653,30.5999,30.53,30.56,3151,30.5653,30.5999,30.53,30.56,3151,0.0,1.0
2024-11-13,30.5658,30.59,30.52,30.52,13885,30.5658,30.59,30.52,30.52,13885,0.0,1.0
2024-11-14,30.5849,30.585,30.5409,30.5409,1257,30.5849,30.585,30.5409,30.5409,1257,0.0,1.0
2024-11-15,30.585,30.62,30.54,30.6,3357,30.585,30.62,30.54,30.6,3357,0.0,1.0
2024-11-18,30.59,30.59,30.56,30.56,2396,30.59,30.59,30.56,30.56,2396,0.0,1.0
2024-11-19,30.599,30.599,30.56,30.56,7169,30.599,30.599,30.56,30.56,7169,0.0,1.0
2024-11-20,30.6149,30.66,30.59,30.66,8832,30.6149,30.66,30.59,30.66,8832,0.0,1.0
2024-11-21,30.59,30.63,30.59,30.59,5834,30.59,30.63,30.59,30.59,5834,0.0,1.0
2024-11-22,30.58,30.6599,30.5601,30.6599,12326,30.58,30.6599,30.5601,30.6599,12326,0.0,1.0
2024-11-25,30.6139,30.78,30.57,30.78,32163,30.6139,30.78,30.57,30.78,32163,0.0,1.0
2024-11-26,30.6409,30.6599,30.58,30.6258,40096,30.6409,30.6599,30.58,30.6258,40096,0.0,1.0
2024-11-27,30.65,30.7,30.625,30.7,58857,30.65,30.7,30.625,30.7,58857,0.0,1.0
2024-11-29,30.6,30.69,30.4,30.4,473739,30.6,30.69,30.4,30.4,473739,0.0,1.0
2024-12-02,30.7014,30.73,30.61,30.72,7820795,30.7014,30.73,30.61,30.72,7820795,0.0,1.0
2024-12-03,30.7449,30.89,30.625,30.89,477685,30.7449,30.89,30.625,30.89,477685,0.0,1.0
2024-12-04,30.814,30.85,30.6808,30.75,314267,30.814,30.85,30.6808,30.75,314267,0.0,1.0
2024-12-05,30.77,31.49,30.7,31.49,119152,30.77,31.49,30.7,31.49,119152,0.0,1.0
2024-12-06,30.81,30.87,30.71,30.87,138439,30.81,30.87,30.71,30.87,138439,0.0,1.0
2024-12-09,30.74,30.92,30.7,30.92,125979,30.74,30.92,30.7,30.92,125979,0.0,1.0
2024-12-10,30.71,30.75,30.68,30.72,104256,30.71,30.75,30.68,30.72,104256,0.0,1.0
2024-12-11,30.7862,30.81,30.7,30.8,71381,30.7862,30.81,30.7,30.8,71381,0.0,1.0
2024-12-12,30.7142,30.77,30.68,30.75,43026,30.7142,30.77,30.68,30.75,43026,0.0,1.0
2024-12-13,30.72,30.84,30.64,30.84,56496,30.72,30.84,30.64,30.84,56496,0.0,1.0
2024-12-16,30.7666,30.8,30.66,30.72,48335,30.7666,30.8,30.66,30.72,48335,0.0,1.0
2024-12-17,30.68,30.76,30.6405,30.76,116518,30.68,30.76,30.6405,30.76,116518,0.0,1.0
2024-12-18,30.34,30.77,30.3,30.69,88908,30.34,30.77,30.3,30.69,88908,0.0,1.0
2024-12-19,30.31,30.48,30.3,30.48,57025,30.31,30.48,30.3,30.48,57025,0.0,1.0
2024-12-20,30.4612,30.56,30.2599,30.29,72218,30.4612,30.56,30.2599,30.29,72218,0.0,1.0
2024-12-23,30.6,30.61,30.3708,30.56,77985,30.6,30.61,30.3708,30.56,77985,0.0,1.0
2024-12-24,30.76,30.76,30.61,30.72,36644,30.76,30.76,30.61,30.72,36644,0.0,1.0
2024-12-26,30.7479,30.78,30.65,30.78,52542,30.7479,30.78,30.65,30.78,52542,0.0,1.0
2024-12-27,30.62,30.62,30.46,30.55,37607,30.62,30.62,30.46,30.55,37607,0.0,1.0
2024-12-30,30.47,30.54,30.2904,30.53,19992,30.47,30.54,30.2904,30.53,19992,0.0,1.0
2024-12-31,30.42,30.51,30.3201,30.46,48611,30.42,30.51,30.3201,30.46,48611,0.0,1.0
2025-01-02,30.3416,30.51,30.252,30.46,429372,30.3416,30.51,30.252,30.46,429372,0.0,1.0
2025-01-03,30.59,30.59,30.4204,30.47,93532,30.59,30.59,30.4204,30.47,93532,0.0,1.0
2025-01-06,30.608,30.75,30.5596,30.64,49522,30.608,30.75,30.5596,30.64,49522,0.0,1.0
2025-01-07,30.49,30.74,30.405,30.74,54405,30.49,30.74,30.405,30.74,54405,0.0,1.0
2025-01-08,30.44,30.51,30.35,30.41,25712,30.44,30.51,30.35,30.41,25712,0.0,1.0
2025-01-10,30.28,30.42,30.1701,30.42,89717,30.28,30.42,30.1701,30.42,89717,0.0,1.0
2025-01-13,30.32,30.32,30.1429,30.1429,67477,30.32,30.32,30.1429,30.1429,67477,0.0,1.0
2025-01-14,30.2899,30.38,30.2001,30.38,85675,30.2899,30.38,30.2001,30.38,85675,0.0,1.0
2025-01-15,30.5856,30.64,30.51,30.6,41984,30.5856,30.64,30.51,30.6,41984,0.0,1.0
2025-01-16,30.6,30.76,30.54,30.76,88910,30.6,30.76,30.54,30.76,88910,0.0,1.0
2025-01-17,30.7133,30.76,30.63,30.63,23771,30.7133,30.76,30.63,30.63,23771,0.0,1.0
2025-01-21,30.85,30.85,30.7344,30.75,40111,30.85,30.85,30.7344,30.75,40111,0.0,1.0
2025-01-22,30.9244,30.9491,30.85,30.85,29748,30.9244,30.9491,30.85,30.85,29748,0.0,1.0
2025-01-23,30.9832,30.9832,30.87,30.88,29734,30.9832,30.9832,30.87,30.88,29734,0.0,1.0
2025-01-24,30.9751,31.03,30.9129,31.03,41178,30.9751,31.03,30.9129,31.03,41178,0.0,1.0
2025-01-27,30.79,30.79,30.69,30.7,37744,30.79,30.79,30.69,30.7,37744,0.0,1.0
2025-01-28,30.8691,30.92,30.74,30.74,25432,30.8691,30.92,30.74,30.74,25432,0.0,1.0
2025-01-29,30.86,30.88,30.7217,30.8734,29338,30.86,30.88,30.7217,30.8734,29338,0.0,1.0
2025-01-30,30.93,30.97,30.81,30.88,56480,30.93,30.97,30.81,30.88,56480,0.0,1.0
2025-01-31,30.87,31.0222,30.7801,30.91,43759,30.87,31.0222,30.7801,30.91,43759,0.0,1.0
2025-02-03,30.76,30.7942,30.5401,30.64,63443,30.76,30.7942,30.5401,30.64,63443,0.0,1.0
2025-02-04,30.87,30.87,30.78,30.78,41752,30.87,30.87,30.78,30.78,41752,0.0,1.0
2025-02-05,30.8806,30.8999,30.78,30.78,25251,30.8806,30.8999,30.78,30.78,25251,0.0,1.0
2025-02-06,30.96,30.96,30.855,30.9575,49273,30.96,30.96,30.855,30.9575,49273,0.0,1.0
2025-02-07,30.87,30.94,30.83,30.94,50146,30.87,30.94,30.83,30.94,50146,0.0,1.0
2025-02-10,30.95,30.95,30.8868,30.9,42579,30.95,30.95,30.8868,30.9,42579,0.0,1.0
2025-02-11,30.95,30.95,30.86,30.86,40963,30.95,30.95,30.86,30.86,40963,0.0,1.0
2025-02-12,30.91,30.92,30.82,30.82,64334,30.91,30.92,30.82,30.82,64334,0.0,1.0
2025-02-13,31.06,31.06,30.86,30.86,28961,31.06,31.06,30.86,30.86,28961,0.0,1.0
2025-02-14,31.07,31.09,31.0103,31.0201,52812,31.07,31.09,31.0103,31.0201,52812,0.0,1.0
2025-02-18,31.08,31.08,31.02,31.06,40338,31.08,31.08,31.02,31.06,40338,0.0,1.0
2025-02-19,31.13,31.14,31.0335,31.0335,51208,31.13,31.14,31.0335,31.0335,51208,0.0,1.0
2025-02-20,31.06,31.06,30.9605,31.0436,52601,31.06,31.06,30.9605,31.0436,52601,0.0,1.0
2025-02-21,30.86,31.031,30.82,31.01,157638,30.86,31.031,30.82,31.01,157638,0.0,1.0
2025-02-24,30.79,30.879,30.7479,30.7479,62925,30.79,30.879,30.7479,30.7479,62925,0.0,1.0
2025-02-25,30.73,30.7991,30.6163,30.7991,66095,30.73,30.7991,30.6163,30.7991,66095,0.0,1.0
2025-02-26,30.72,30.8486,30.65,30.7821,89662,30.72,30.8486,30.65,30.7821,89662,0.0,1.0
2025-02-27,30.48,30.74,30.47,30.74,30632,30.48,30.74,30.47,30.74,30632,0.0,1.0
2025-02-28,30.73,30.73,30.43,30.49,30413,30.73,30.73,30.43,30.49,30413,0.0,1.0
2025-03-03,30.49,30.7244,30.4,30.67,40412,30.49,30.7244,30.4,30.67,40412,0.0,1.0
2025-03-04,30.32,30.5,30.1733,30.35,143109,30.32,30.5,30.1733,30.35,143109,0.0,1.0
2025-03-05,30.43,30.49,30.2,30.31,45541,30.43,30.49,30.2,30.31,45541,0.0,1.0
2025-03-06,30.21,30.3699,30.08,30.08,48023,30.21,30.3699,30.08,30.08,48023,0.0,1.0
2025-03-07,30.31,30.32,30.085,30.19,52258,30.31,30.32,30.085,30.19,52258,0.0,1.0
2025-03-10,29.94,30.09,29.767,30.09,32304,29.94,30.09,29.767,30.09,32304,0.0,1.0
2025-03-11,29.8188,29.93,29.7037,29.87,79304,29.8188,29.93,29.7037,29.87,79304,0.0,1.0
2025-03-12,29.8914,30.04,29.75,30.04,43566,29.8914,30.04,29.75,30.04,43566,0.0,1.0
2025-03-13,29.74,29.855,29.69,29.8499,36408,29.74,29.855,29.69,29.8499,36408,0.0,1.0
2025-03-14,29.9939,29.9939,29.81,29.86,43746,29.9939,29.9939,29.81,29.86,43746,0.0,1.0
2025-03-17,30.11,30.1464,29.98,30.05,37712,30.11,30.1464,29.98,30.05,37712,0.0,1.0
2025-03-18,29.96,29.9702,29.9077,29.9702,35474,29.96,29.9702,29.9077,29.9702,35474,0.0,1.0
2025-03-19,30.1,30.14,29.94,29.94,39960,30.1,30.14,29.94,29.94,39960,0.0,1.0
2025-03-20,30.07,30.1605,29.96,29.96,30507,30.07,30.1605,29.96,29.96,30507,0.0,1.0
2025-03-21,30.0573,30.0626,29.89,29.95,38526,30.0573,30.0626,29.89,29.95,38526,0.0,1.0
2025-03-24,30.3108,30.3326,30.2501,30.2783,41550,30.3108,30.3326,30.2501,30.2783,41550,0.0,1.0
2025-03-25,30.35,30.35,30.28,30.3,62543,30.35,30.35,30.28,30.3,62543,0.0,1.0
2025-03-26,30.19,30.3,30.15,30.2778,42695,30.19,30.3,30.15,30.2778,42695,0.0,1.0
2025-03-27,30.15,30.2045,30.1044,30.1044,27468,30.15,30.2045,30.1044,30.1044,27468,0.0,1.0
2025-03-28,29.89,30.101,29.85,30.1,19854,29.89,30.101,29.85,30.1,19854,0.0,1.0
2025-03-31,29.95,29.965,29.67,29.67,57800,29.95,29.965,29.67,29.67,57800,0.0,1.0
2025-04-01,30.02,30.02,29.73,29.73,90794,30.02,30.02,29.73,29.73,90794,0.0,1.0
2025-04-02,30.11,30.12,29.9366,29.9366,38931,30.11,30.12,29.9366,29.9366,38931,0.0,1.0
2025-04-03,29.49,29.67,29.4391,29.46,74236,29.49,29.67,29.4391,29.46,74236,0.0,1.0
2025-04-04,28.64,29.15,28.64,29.15,714332,28.64,29.15,28.64,29.15,714332,0.0,1.0
2025-04-07,28.56,28.96,28.07,28.39,98551,28.56,28.96,28.07,28.39,98551,0.0,1.0
2025-04-08,28.4027,29.16,28.2001,29.1027,43585,28.4027,29.16,28.2001,29.1027,43585,0.0,1.0
2025-04-09,29.63,29.66,28.3015,28.3015,54833,29.63,29.66,28.3015,28.3015,54833,0.0,1.0
2025-04-10,29.1,29.245,28.67,28.95,50407,29.1,29.245,28.67,28.95,50407,0.0,1.0
2025-04-11,29.23,29.3799,28.8901,29.0,30088,29.23,29.3799,28.8901,29.0,30088,0.0,1.0
2025-04-14,29.47,29.5587,29.3196,29.42,16952,29.47,29.5587,29.3196,29.42,16952,0.0,1.0
2025-04-15,29.48,29.5499,29.35,29.35,27599,29.48,29.5499,29.35,29.35,27599,0.0,1.0
2025-04-16,29.156,29.375,29.0224,29.33,41071,29.156,29.375,29.0224,29.33,41071,0.0,1.0
2025-04-17,29.2,29.3099,29.16,29.18,195308,29.2,29.3099,29.16,29.18,195308,0.0,1.0
2025-04-21,28.9211,28.9211,28.77,28.895,29213,28.9211,28.9211,28.77,28.895,29213,0.0,1.0
2025-04-22,29.17,29.3299,29.07,29.19,20599,29.17,29.3299,29.07,29.19,20599,0.0,1.0
2025-04-23,29.49,29.6938,29.3648,29.63,33622,29.49,29.6938,29.3648,29.63,33622,0.0,1.0
2025-04-24,29.725,29.73,29.54,29.57,48597,29.725,29.73,29.54,29.57,48597,0.0,1.0
2025-04-25,29.81,29.82,29.6372,29.78,22641,29.81,29.82,29.6372,29.78,22641,0.0,1.0
2025-04-28,29.8188,29.84,29.66,29.7881,24030,29.8188,29.84,29.66,29.7881,24030,0.0,1.0
2025-04-29,29.9023,29.91,29.75,29.82,21018,29.9023,29.91,29.75,29.82,21018,0.0,1.0
2025-04-30,29.91,29.91,29.598,29.605,18534,29.91,29.91,29.598,29.605,18534,0.0,1.0
2025-05-01,29.9819,30.11,29.96,29.96,30924,29.9819,30.11,29.96,29.96,30924,0.0,1.0
2025-05-02,30.1626,30.23,30.0783,30.16,35310,30.1626,30.23,30.0783,30.16,35310,0.0,1.0
2025-05-05,30.1,30.1731,30.0313,30.075,19847,30.1,30.1731,30.0313,30.075,19847,0.0,1.0
2025-05-06,30.01,30.08,29.9618,30.05,32162,30.01,30.08,29.9618,30.05,32162,0.0,1.0
2025-05-07,30.0362,30.09,29.9401,30.08,33382,30.0362,30.09,29.9401,30.08,33382,0.0,1.0
2025-05-08,30.19,30.26,30.0722,30.1,31297,30.19,30.26,30.0722,30.1,31297,0.0,1.0
2025-05-09,30.125,30.25,30.08,30.08,23478,30.125,30.25,30.08,30.08,23478,0.0,1.0
2025-05-12,30.59,30.59,30.45,30.4822,27234,30.59,30.59,30.45,30.4822,27234,0.0,1.0
2025-05-13,30.71,30.72,30.5796,30.586,25562,30.71,30.72,30.5796,30.586,25562,0.0,1.0
2025-05-14,30.6822,30.72,30.6256,30.64,46605,30.6822,30.72,30.6256,30.64,46605,0.0,1.0
2025-05-15,30.78,30.83,30.51,30.51,43161,30.78,30.83,30.51,30.51,43161,0.0,1.0
2025-05-16,30.87,30.87,30.47,30.47,22469,30.87,30.87,30.47,30.47,22469,0.0,1.0
2025-05-19,30.855,30.9,29.93,29.93,23580,30.855,30.9,29.93,29.93,23580,0.0,1.0
2025-05-20,30.86,30.86,30.53,30.53,38485,30.86,30.86,30.53,30.53,38485,0.0,1.0
2025-05-21,30.61,30.79,30.52,30.78,139743,30.61,30.79,30.52,30.78,139743,0.0,1.0
2025-05-22,30.6,30.68,30.5,30.5,32776,30.6,30.68,30.5,30.5,32776,0.0,1.0
2025-05-23,30.52,30.56,30.42,30.51,83950,30.52,30.56,30.42,30.51,83950,0.0,1.0
2025-05-27,30.74,30.82,30.6575,30.7,93224,30.74,30.82,30.6575,30.7,93224,0.0,1.0
2025-05-28,30.73,30.79,30.7061,30.79,26396,30.73,30.79,30.7061,30.79,26396,0.0,1.0
2025-05-29,30.74,30.94,30.69,30.94,21812,30.74,30.94,30.69,30.94,21812,0.0,1.0
2025-05-30,30.78,30.792,30.5901,30.6822,23925,30.78,30.792,30.5901,30.6822,23925,0.0,1.0
2025-06-02,30.82,30.84,30.68,30.7,26526,30.82,30.84,30.68,30.7,26526,0.0,1.0
2025-06-03,30.88,31.12,30.84,31.12,25802,30.88,31.12,30.84,31.12,25802,0.0,1.0
2025-06-04,30.91,31.03,30.88,31.03,20008,30.91,31.03,30.88,31.03,20008,0.0,1.0
2025-06-05,30.85,31.01,30.7966,30.91,30720,30.85,31.01,30.7966,30.91,30720,0.0,1.0
2025-06-06,30.995,31.0359,30.9501,31.035,22601,30.995,31.0359,30.9501,31.035,22601,0.0,1.0
2025-06-09,30.99,31.18,30.9579,31.18,23444,30.99,31.18,30.9579,31.18,23444,0.0,1.0
2025-06-10,31.0677,31.0999,31.01,31.03,23858,31.0677,31.0999,31.01,31.03,23858,0.0,1.0
2025-06-11,31.0197,31.15,31.0,31.13,32447,31.0197,31.15,31.0,31.13,32447,0.0,1.0
2025-06-12,31.0958,31.1314,30.97,30.97,47026,31.0958,31.1314,30.97,30.97,47026,0.0,1.0
2025-06-13,30.915,31.08,30.915,30.96,18015,30.915,31.08,30.915,30.96,18015,0.0,1.0
2025-06-16,31.09,31.1599,31.0461,31.1599,17327,31.09,31.1599,31.0461,31.1599,17327,0.0,1.0
2025-06-17,30.97,31.08,30.94,31.02,17271,30.97,31.08,30.94,31.02,17271,0.0,1.0
2025-06-18,30.98,31.08,30.94,30.9765,30253,30.98,31.08,30.94,30.9765,30253,0.0,1.0
2025-06-20,30.9136,31.0177,30.88,31.005,25670,30.9136,31.0177,30.88,31.005,25670,0.0,1.0
2025-06-23,31.09,31.1066,30.86,30.98,10833,31.09,31.1066,30.86,30.98,10833,0.0,1.0
2025-06-24,31.26,31.3307,31.18,31.18,18639,31.26,31.3307,31.18,31.18,18639,0.0,1.0
2025-06-25,31.2683,31.3412,31.2159,31.3412,22937,31.2683,31.3412,31.2159,31.3412,22937,0.0,1.0
2025-06-26,31.38,31.4599,31.27,31.27,12497,31.38,31.4599,31.27,31.27,12497,0.0,1.0
2025-06-27,31.47,31.53,31.37,31.5,240102,31.47,31.53,31.37,31.5,240102,0.0,1.0
2025-06-30,31.595,31.61,31.4611,31.54,25975,31.595,31.61,31.4611,31.54,25975,0.0,1.0
2025-07-01,31.54,31.64,31.45,31.45,459067,31.54,31.64,31.45,31.45,459067,0.0,1.0
2025-07-02,31.6356,31.66,31.521,31.55,35477,31.6356,31.66,31.521,31.55,35477,0.0,1.0
2025-07-03,31.77,31.8,31.7463,31.755,28947,31.77,31.8,31.7463,31.755,28947,0.0,1.0
2025-07-07,31.63,31.72,31.56,31.66,27924,31.63,31.72,31.56,31.66,27924,0.0,1.0
2025-07-08,31.6325,31.6694,31.6,31.62,13343,31.6325,31.6694,31.6,31.62,13343,0.0,1.0
2025-07-09,31.7302,31.74,31.6405,31.7335,21605,31.7302,31.74,31.6405,31.7335,21605,0.0,1.0
2025-07-10,31.77,31.83,31.7,31.7,18960,31.77,31.83,31.7,31.7,18960,0.0,1.0
2025-07-11,31.7246,31.76,31.69,31.69,32901,31.7246,31.76,31.69,31.69,32901,0.0,1.0
2025-07-14,31.7515,31.8,31.6508,31.6508,291166,31.7515,31.8,31.6508,31.6508,291166,0.0,1.0
2025-07-15,31.64,31.82,31.64,31.76,41880,31.64,31.82,31.64,31.76,41880,0.0,1.0
2025-07-16,31.77,31.81,31.57,31.81,35294,31.77,31.81,31.57,31.81,35294,0.0,1.0
2025-07-17,31.85,31.8879,31.77,31.77,28144,31.85,31.8879,31.77,31.77,28144,0.0,1.0
2025-07-18,31.88,31.8899,31.78,31.78,27767,31.88,31.8899,31.78,31.78,27767,0.0,1.0
2025-07-21,31.8706,31.989,31.71,31.71,14442,31.8706,31.989,31.71,31.71,14442,0.0,1.0
2025-07-22,31.83,31.92,31.8,31.8,19620,31.83,31.92,31.8,31.8,19620,0.0,1.0
2025-07-23,32.0075,32.02,31.8801,32.02,23345,32.0075,32.02,31.8801,32.02,23345,0.0,1.0
2025-07-24,32.01,32.1,31.94,31.94,36919,32.01,32.1,31.94,31.94,36919,0.0,1.0
2025-07-25,32.08,32.125,32.04,32.12,19310,32.08,32.125,32.04,32.12,19310,0.0,1.0
2025-07-28,32.08,32.1672,32.04,32.09,17730,32.08,32.1672,32.04,32.09,17730,0.0,1.0
2025-07-29,32.05,32.17,32.03,32.09,25885,32.05,32.17,32.03,32.09,25885,0.0,1.0
2025-07-30,32.0899,32.17,31.98,32.095,90728,32.0899,32.17,31.98,32.095,90728,0.0,1.0
2025-07-31,31.98,32.19,31.9701,32.07,31547,31.98,32.19,31.9701,32.07,31547,0.0,1.0
2025-08-01,31.7,31.8006,31.65,31.69,28317,31.7,31.8006,31.65,31.69,28317,0.0,1.0
2025-08-04,31.96,31.9975,31.87,31.87,29748,31.96,31.9975,31.87,31.87,29748,0.0,1.0
2025-08-05,31.91,32.0,31.84,31.99,19403,31.91,32.0,31.84,31.99,19403,0.0,1.0
2025-08-06,32.04,32.04,31.8768,31.91,12848,32.04,32.04,31.8768,31.91,12848,0.0,1.0
2025-08-07,31.9922,32.11,31.9044,32.11,23068,31.9922,32.11,31.9044,32.11,23068,0.0,1.0
2025-08-08,32.13,32.2,31.91,31.91,61535,32.13,32.2,31.91,31.91,61535,0.0,1.0
2025-08-11,32.09,32.1911,32.09,32.14,28736,32.09,32.1911,32.09,32.14,28736,0.0,1.0
2025-08-12,32.28,32.35,32.15,32.15,20135,32.28,32.35,32.15,32.15,20135,0.0,1.0
2025-08-13,32.34,32.39,32.29,32.37,31227,32.34,32.39,32.29,32.37,31227,0.0,1.0
2025-08-14,32.35,32.3814,32.3001,32.315,32683,32.35,32.3814,32.3001,32.315,32683,0.0,1.0
2025-08-15,32.35,32.379,32.3,32.34,14558,32.35,32.379,32.3,32.34,14558,0.0,1.0
2025-08-18,32.3488,32.36,32.26,32.26,21947,32.3488,32.36,32.26,32.26,21947,0.0,1.0
2025-08-19,32.22,32.38,32.1901,32.29,21518,32.22,32.38,32.1901,32.29,21518,0.0,1.0
2025-08-20,32.24,32.26,32.076,32.1303,13065,32.24,32.26,32.076,32.1303,13065,0.0,1.0
2025-08-21,32.1401,32.174,32.0901,32.14,28394,32.1401,32.174,32.0901,32.14,28394,0.0,1.0
2025-08-22,32.4054,32.4393,32.11,32.11,21037,32.4054,32.4393,32.11,32.11,21037,0.0,1.0
2025-08-25,32.37,32.4199,32.311,32.35,13473,32.37,32.4199,32.311,32.35,13473,0.0,1.0
2025-08-26,32.39,32.41,32.3,32.3031,21949,32.39,32.41,32.3,32.3031,21949,0.0,1.0
2025-08-27,32.445,32.49,32.38,32.38,51970,32.445,32.49,32.38,32.38,51970,0.0,1.0
2025-08-28,32.48,32.53,32.4019,32.42,30850,32.48,32.53,32.4019,32.42,30850,0.0,1.0
2025-08-29,32.4001,32.4499,32.34,32.4,291137,32.4001,32.4499,32.34,32.4,291137,0.0,1.0
2025-09-02,32.27,32.29,32.14,32.1999,34600,32.27,32.29,32.14,32.1999,34600,0.0,1.0
2025-09-03,32.39,32.49,32.31,32.49,33549,32.39,32.49,32.31,32.49,33549,0.0,1.0
2025-09-04,32.51,32.525,32.4,32.5,39941,32.51,32.525,32.4,32.5,39941,0.0,1.0
2025-09-05,32.465,32.58,32.38,32.58,70188,32.465,32.58,32.38,32.58,70188,0.0,1.0
2025-09-08,32.51,32.56,32.48,32.5,25662,32.51,32.56,32.48,32.5,25662,0.0,1.0
2025-09-09,32.5843,32.5859,32.47,32.47,44678,32.5843,32.5859,32.47,32.47,44678,0.0,1.0
2025-09-10,32.6,32.6947,32.56,32.56,40534,32.6,32.6947,32.56,32.56,40534,0.0,1.0
2025-09-11,32.72,32.77,32.62,32.62,35209,32.72,32.77,32.62,32.62,35209,0.0,1.0
2025-09-12,32.7478,32.79,32.72,32.73,25091,32.7478,32.79,32.72,32.73,25091,0.0,1.0
2025-09-15,32.7956,32.83,32.76,32.79,34119,32.7956,32.83,32.76,32.79,34119,0.0,1.0
2025-09-16,32.77,32.82,32.76,32.79,23068,32.77,32.82,32.76,32.79,23068,0.0,1.0
2025-09-17,32.78,32.82,32.72,32.75,35278,32.78,32.82,32.72,32.75,35278,0.0,1.0
2025-09-18,32.83,32.9099,32.75,32.75,47329,32.83,32.9099,32.75,32.75,47329,0.0,1.0
2025-09-19,32.88,32.92,32.83,32.85,18604,32.88,32.92,32.83,32.85,18604,0.0,1.0
2025-09-22,32.93,33.03,32.88,33.03,18590,32.93,33.03,32.88,33.03,18590,0.0,1.0
2025-09-23,32.86,32.96,32.84,32.88,55029,32.86,32.96,32.84,32.88,55029,0.0,1.0
2025-09-24,32.84,32.905,32.8,32.87,40383,32.84,32.905,32.8,32.87,40383,0.0,1.0
2025-09-25,32.8053,32.85,32.71,32.71,26936,32.8053,32.85,32.71,32.71,26936,0.0,1.0
2025-09-26,32.9,32.91,32.79,32.79,28426,32.9,32.91,32.79,32.79,28426,0.0,1.0
2025-09-29,32.94,32.99,32.91,32.94,15724,32.94,32.99,32.91,32.94,15724,0.0,1.0
2025-09-30,32.99,33.02,32.9,33.0,78091,32.99,33.02,32.9,33.0,78091,0.0,1.0
2025-10-01,33.02,33.08,32.84,32.84,30942,33.02,33.08,32.84,32.84,30942,0.0,1.0
2025-10-02,33.03,33.0608,32.94,32.94,33822,33.03,33.0608,32.94,32.94,33822,0.0,1.0
2025-10-03,33.04,33.11,33.0,33.0,105804,33.04,33.11,33.0,33.0,105804,0.0,1.0
2025-10-06,33.09,33.27,33.0563,33.27,28834,33.09,33.27,33.0563,33.27,28834,0.0,1.0
2025-10-07,33.0405,33.47,33.0201,33.47,23730,33.0405,33.47,33.0201,33.47,23730,0.0,1.0
2025-10-08,33.1351,33.16,33.06,33.07,23182,33.1351,33.16,33.06,33.07,23182,0.0,1.0
2025-10-09,33.09,33.15,33.05,33.13,44369,33.09,33.15,33.05,33.13,44369,0.0,1.0
2025-10-10,32.71,33.1695,32.71,33.06,20870,32.71,33.1695,32.71,33.06,20870,0.0,1.0
2025-10-13,32.9948,33.03,32.88,32.88,25395,32.9948,33.03,32.88,32.88,25395,0.0,1.0
2025-10-14,32.94,33.02,32.71,32.71,40355,32.94,33.02,32.71,32.71,40355,0.0,1.0
2025-10-15,32.9873,33.1,32.855,32.97,19042,32.9873,33.1,32.855,32.97,19042,0.0,1.0
2025-10-16,32.8922,33.06,32.82,33.03,22619,32.8922,33.06,32.82,33.03,22619,0.0,1.0
2025-10-17,32.98,33.05,32.75,32.75,27531,32.98,33.05,32.75,32.75,27531,0.0,1.0
2025-10-20,33.1721,33.19,33.1,33.115,11534,33.1721,33.19,33.1,33.115,11534,0.0,1.0
2025-10-21,33.18,33.2399,33.13,33.16,30904,33.18,33.2399,33.13,33.16,30904,0.0,1.0
2025-10-22,33.15,33.27,33.03,33.27,28539,33.15,33.27,33.03,33.27,28539,0.0,1.0
2025-10-23,33.224,33.24,33.1401,33.1936,25584,33.224,33.24,33.1401,33.1936,25584,0.0,1.0
2025-10-24,33.2999,33.36,33.29,33.3,19333,33.2999,33.36,33.29,33.3,19333,0.0,1.0
2025-10-27,33.43,33.44,33.37,33.37,16913,33.43,33.44,33.37,33.37,16913,0.0,1.0
2025-10-28,33.425,33.46,33.3801,33.41,42153,33.425,33.46,33.3801,33.41,42153,0.0,1.0
2025-10-29,33.38,33.44,33.37,33.41,23669,33.38,33.44,33.37,33.41,23669,0.0,1.0
2025-10-30,33.3382,33.41,33.24,33.24,32876,33.3382,33.41,33.24,33.24,32876,0.0,1.0
2025-10-31,33.37,33.4399,33.33,33.38,32806,33.37,33.4399,33.33,33.38,32806,0.0,1.0
2025-11-03,33.42,33.45,33.27,33.27,16030,33.42,33.45,33.27,33.27,16030,0.0,1.0
2025-11-04,33.3018,33.3799,33.28,33.31,34950,33.3018,33.3799,33.28,33.31,34950,0.0,1.0
2025-11-05,33.403,33.419,33.3301,33.3301,5759979,33.403,33.419,33.3301,33.3301,5759979,0.0,1.0
2025-11-06,33.27,33.35,33.21,33.21,11865,33.27,33.35,33.21,33.21,11865,0.0,1.0
2025-11-07,33.24,33.245,33.06,33.09,19509,33.24,33.245,33.06,33.09,19509,0.0,1.0
2025-11-10,33.475,33.4852,33.33,33.33,11400,33.475,33.4852,33.33,33.33,11400,0.0,1.0
2025-11-11,33.55,33.55,33.4502,33.46,10150,33.55,33.55,33.4502,33.46,10150,0.0,1.0
2025-11-12,33.5321,33.55,33.48,33.48,27938,33.5321,33.55,33.48,33.48,27938,0.0,1.0
2025-11-13,33.38,33.49,33.33,33.48,21439,33.38,33.49,33.33,33.48,21439,0.0,1.0
2025-11-14,33.385,33.4278,33.04,33.04,34912,33.385,33.4278,33.04,33.04,34912,0.0,1.0
2025-11-17,33.24,33.41,33.16,33.4,11707,33.24,33.41,33.16,33.4,11707,0.0,1.0
2025-11-18,33.1279,33.21,33.0,33.18,22310,33.1279,33.21,33.0,33.18,22310,0.0,1.0
2025-11-19,33.21,33.28,33.09,33.1566,26733,33.21,33.28,33.09,33.1566,26733,0.0,1.0
2025-11-20,32.9,33.53,32.8925,33.51,26535,32.9,33.53,32.8925,33.51,26535,0.0,1.0
2025-11-21,33.1494,33.31,32.86,32.9201,21632,33.1494,33.31,32.86,32.9201,21632,0.0,1.0
2025-11-24,33.5729,33.59,33.32,33.32,53995,33.5729,33.59,33.32,33.32,53995,0.0,1.0
2025-11-25,33.67,33.7,33.42,33.53,19581,33.67,33.7,33.42,33.53,19581,0.0,1.0
2025-11-26,33.75,33.75,33.6802,33.69,108119,33.75,33.75,33.6802,33.69,108119,0.0,1.0