date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-01,25.2001,25.34,24.896,25.04,737972,25.1166037783697,25.2560402436454,24.8135113617126,24.9570342423394,740425.272512983,0.0,1.0
2023-02-02,25.3907,25.4831,25.36,25.48,30506,25.3065722578661,25.3986661062684,25.2759739770658,25.3955763775882,30607.4124265976,0.0,1.0
2023-02-03,25.2173,25.44,25.191,25.29,20463,25.1337467891113,25.3557089107474,25.1075339296634,25.2062059100944,20531.0260435804,0.0,1.0
2023-02-06,25.1441,25.24,25.045,25.24,25640,25.0607893247926,25.1563715765434,24.9620176756945,25.1563715765434,25725.2361705225,0.0,1.0
2023-02-07,25.406,25.448,25.06,25.13,92109,25.3218215639327,25.3636824041156,24.9769679757598,25.0467360427312,92415.2019668745,0.0,1.0
2023-02-08,25.1502,25.38,25.1502,25.38,49289,25.0668691134858,25.2959077104862,25.0668691134858,25.2959077104862,49452.8535728895,0.0,1.0
2023-02-09,24.9962,25.58,24.95,25.58,22890,24.9133793661488,25.4952450446902,24.8673324419476,25.4952450446902,22966.0942255562,0.0,1.0
2023-02-10,25.0502,25.06,24.9501,24.98,44743,24.9672004463838,24.9769679757598,24.8674321106147,24.8972330420782,44891.7411067742,0.0,1.0
2023-02-13,25.225,25.26,25.1905,25.205,10746,25.1414212764781,25.1763053099638,25.1070355863279,25.1214875430577,10781.7233965848,0.0,1.0
2023-02-14,25.286,25.3456,25.055,25.23,87253,25.2022191634103,25.2616216890031,24.9719845424047,25.1464047098332,87543.0589542358,0.0,1.0
2023-02-15,25.336,25.336,25.175,25.22,36968,25.2520534969613,25.2520534969613,25.0915869429271,25.136437843123,37090.8943350967,0.0,1.0
2023-02-16,25.0921,25.29,25.09,25.21,10352,25.0089616178996,25.2062059100944,25.0068685758904,25.1264709764128,10386.4136051969,0.0,1.0
2023-02-17,25.025,25.07,24.9,25.04,132398,24.9420839422741,24.98693484247,24.8174981083966,24.9570342423394,132838.136447147,0.0,1.0
2023-02-21,24.64,24.7599,24.64,24.7038,10846,24.5583595739315,24.6778623057867,24.5583595739315,24.6219481835425,10882.0558309472,0.0,1.0
2023-02-22,24.6663,24.77,24.63,24.7357,18082,24.5845724333793,24.6879288411641,24.5483927072213,24.6537424883481,18142.1107814114,0.0,1.0
2023-02-23,24.7541,24.82,24.553,24.79,1953,24.6720815230948,24.737763174715,24.4716478335527,24.7078625745844,1959.49244309792,0.0,1.0
2023-02-24,24.5575,24.63,24.4316,24.5,10184,24.4761329235723,24.5483927072213,24.3506500716909,24.4188234399887,10217.8551154681,0.0,1.0
2023-02-27,24.6252,24.702,24.615,24.68,4016,24.5436086112004,24.6201541475347,24.533442407156,24.5982270407723,4029.35056399448,0.0,1.0
2023-02-28,24.6221,24.75,24.6221,24.66,8349,24.5405188825202,24.6679951077437,24.5405188825202,24.5782933073519,8376.75494491781,0.0,1.0
2023-03-01,24.5051,24.54,24.44,24.54,1523,24.4239065420109,24.4586909068295,24.3590222397275,24.4586909068295,1528.06297533954,0.0,1.0
2023-03-02,24.6949,24.73,24.45,24.47,3446,24.6130776721705,24.6480613743233,24.3689891064377,24.3889228398581,3457.45568812872,0.0,1.0
2023-03-03,24.978,24.978,24.8,24.8,6159,24.8952396687362,24.8952396687362,24.7178294412947,24.7178294412947,6179.47463238098,0.0,1.0
2023-03-06,24.9551,25.1099,24.9551,25.0353,14627,24.8724155439698,25.0267026406437,24.8724155439698,24.9523498149856,14675.6251741901,0.0,1.0
2023-03-07,24.6752,25.01,24.6715,25.01,3435,24.5934429447514,24.9271336422088,24.5897552040686,24.9271336422088,3446.41912034886,0.0,1.0
2023-03-08,24.7396,24.744,24.67,24.67,3794,24.657629566365,24.6620149877175,24.5882601740621,24.5882601740621,3806.61255970993,0.0,1.0
2023-03-09,24.3806,24.55,24.3806,24.525,2855,24.2998190514689,24.4686577735397,24.2998190514689,24.4437406067642,2864.49100104687,0.0,1.0
2023-03-10,24.0804,24.45,24.01,24.29,4820,24.0006137128287,24.3689891064377,23.9304469711889,24.2095192390745,4836.02333626828,0.0,1.0
2023-03-13,24.1235,24.2,24.073,24.073,5201,24.0435709083497,24.1198174386827,23.9932382314631,23.9932382314631,5218.28991118906,0.0,1.0
2023-03-14,24.3807,24.3807,24.3807,24.3807,353,24.299918720136,24.299918720136,24.299918720136,24.299918720136,354.173493299316,0.0,1.0
2023-03-15,24.338,24.338,24.1,24.2099,4831,24.2573601992834,24.2573601992834,24.0201487715807,24.1296846367258,4847.05990404815,0.0,1.0
2023-03-16,24.5908,24.646,24.2,24.2,6130,24.5093225897173,24.5643396939576,24.1198174386827,24.1198174386827,6150.37822641587,0.0,1.0
2023-03-17,24.4064,24.57,24.365,24.57,3541,24.3255335675812,24.4885915069601,24.284270739401,24.4885915069601,3552.77150077302,0.0,1.0
2023-03-20,24.5709,24.5709,24.5709,24.5709,38,24.489488524964,24.489488524964,24.489488524964,24.489488524964,38.1263250577167,0.0,1.0
2023-03-21,24.7995,24.7995,24.76,24.76,290,24.7173310979591,24.7173310979591,24.6779619744539,24.6779619744539,290.964059650996,0.0,1.0
2023-03-22,24.585,24.9899,24.57,24.85,3543,24.5035418070254,24.9071002401213,24.4885915069601,24.7676637748456,3554.77814946027,0.0,1.0
2023-03-23,24.5637,24.82,24.44,24.82,15246,24.4823123809326,24.737763174715,24.3590222397275,24.737763174715,15296.6829428934,0.0,1.0
2023-03-24,24.6321,24.6321,24.6321,24.6321,179,24.5504857492304,24.5504857492304,24.5504857492304,24.5504857492304,179.595057508718,0.0,1.0
2023-03-27,24.6873,24.6873,24.6873,24.6873,52,24.6055028534707,24.6055028534707,24.6055028534707,24.6055028534707,52.1728658684544,0.0,1.0
2023-03-28,24.6421,24.6421,24.6421,24.6421,52,24.5604526159406,24.5604526159406,24.5604526159406,24.5604526159406,52.1728658684544,0.0,1.0
2023-03-29,24.9151,24.9151,24.9,24.9,279,24.832548077129,24.832548077129,24.8174981083966,24.8174981083966,279.927491871131,0.0,1.0
2023-03-30,25.0352,25.04,24.9,25.005,4945,24.9522501463185,24.9570342423394,24.8174981083966,24.9221502088537,4961.4388792213,0.0,1.0
2023-03-31,25.27,25.27,25.11,25.14,8532,25.186272176674,25.186272176674,25.0268023093108,25.0567029094414,8560.36329980103,0.0,1.0
2023-04-03,25.3447,25.3447,25.309,25.3099,7895,25.2607246709992,25.2607246709992,25.2251429568438,25.2260399748477,7921.24569291246,0.0,1.0
2023-04-04,25.2329,25.26,25.2329,25.26,585,25.1492951011792,25.1763053099638,25.1492951011792,25.1763053099638,586.944741020112,0.0,1.0
2023-04-05,25.1951,25.209,25.13,25.1301,1638,25.1116203450146,25.1254742897418,25.0467360427312,25.0468357113983,1643.44527485632,0.0,1.0
2023-04-06,25.272,25.28,25.25,25.28,801,25.1882655500161,25.1962390433842,25.1663384432536,25.1962390433842,803.662799242922,0.0,1.0
2023-04-10,25.2612,25.3099,25.21,25.29,4048,25.177501333969,25.2260399748477,25.1264709764128,25.2062059100944,4061.45694299046,0.0,1.0
2023-04-11,25.3054,25.4,25.07,25.3146,23169,25.2215548848281,25.3158414439066,24.98693484247,25.2307244022015,23246.0217174274,0.0,1.0
2023-04-12,25.1982,25.38,25.1982,25.37,1935,25.1147100736948,25.2959077104862,25.1147100736948,25.285940843776,1941.43260491268,0.0,1.0
2023-04-13,25.4402,25.45,25.325,25.36,3900,25.3559082480816,25.3656757774576,25.2410899435801,25.2759739770658,3912.96494013409,0.0,1.0
2023-04-14,25.4204,25.4204,25.4204,25.4204,3900,25.3361738519954,25.3361738519954,25.3361738519954,25.3361738519954,3912.96494013409,0.0,1.0
2023-04-17,25.4752,25.4752,25.44,25.44,310,25.3907922815673,25.3907922815673,25.3557089107474,25.3557089107474,311.030546523479,0.0,1.0
2023-04-18,25.494,25.55,25.4501,25.4919,15748,25.4095299909825,25.4653444445596,25.3657754461247,25.4074369489734,15800.3517633927,0.0,1.0
2023-04-19,25.4753,25.495,25.4753,25.495,400,25.3908919502344,25.4105266776535,25.3908919502344,25.4105266776535,401.32973744965,0.0,1.0
2023-04-20,25.3799,25.47,25.3673,25.47,1169,25.2958080418191,25.385609510878,25.2832497897643,25.385609510878,1172.8861576966,0.0,1.0
2023-04-21,25.4091,25.4091,25.4091,25.4091,83,25.3249112926129,25.3249112926129,25.3249112926129,25.3249112926129,83.2759205208023,0.0,1.0
2023-04-24,25.4237,25.4237,25.33,25.3383,583,25.3394629180098,25.3394629180098,25.2460733769352,25.2543458763047,584.938092332864,0.0,1.0
2023-04-25,25.1474,25.24,25.12,25.24,7176,25.064078390807,25.1563715765434,25.036769176021,25.1563715765434,7199.85548984671,0.0,1.0
2023-04-26,25.0734,25.18,25.0734,25.18,102056,24.9903235771515,25.0965703762822,24.9903235771515,25.0965703762822,102395.269212904,0.0,1.0
2023-04-27,25.4289,25.4289,25.142,25.2499,58058,25.3446456886991,25.3446456886991,25.0586962827835,25.1662387745865,58251.0047421294,0.0,1.0
2023-04-28,25.5939,25.5939,25.48,25.48,36135,25.5090989894174,25.5090989894174,25.3955763775882,25.3955763775882,36255.1251568577,0.0,1.0
2023-05-01,25.5899,25.6405,25.5817,25.5817,2691,25.5051122427333,25.5555445882869,25.4969394120309,25.4969394120309,2699.94580869252,0.0,1.0
2023-05-02,25.3852,25.41,25.34,25.39,12388,25.3010904811755,25.3258083106168,25.2560402436454,25.3058745771964,12429.1819688157,0.0,1.0
2023-05-03,25.2374,25.4,25.2374,25.4,10698,25.1537801911988,25.3158414439066,25.1537801911988,25.3158414439066,10733.5638280909,0.0,1.0
2023-05-04,25.1086,25.19,25.1086,25.16,5707,25.0254069479714,25.1065372429924,25.0254069479714,25.0766366428618,5725.97202906288,0.0,1.0
2023-05-05,25.4511,25.4511,25.37,25.37,1408,25.3667721327957,25.3667721327957,25.285940843776,25.285940843776,1412.68067582277,0.0,1.0
2023-05-08,25.4538,25.4538,25.43,25.43,500,25.3694631868075,25.3694631868075,25.3457420440372,25.3457420440372,501.662171812062,0.0,1.0
2023-05-09,25.3835,25.439,25.375,25.375,1340,25.2993961138348,25.3547122240764,25.2909242771311,25.2909242771311,1344.45462045633,0.0,1.0
2023-05-10,25.4756,25.495,25.4,25.4,370,25.3911909562357,25.4105266776535,25.3158414439066,25.3158414439066,371.230007140926,0.0,1.0
2023-05-11,25.4229,25.47,25.415,25.47,5814,25.338665568673,25.385609510878,25.3307917439719,25.385609510878,5833.32773383065,0.0,1.0
2023-05-12,25.4051,25.4051,25.4051,25.4051,5814,25.3209245459288,25.3209245459288,25.3209245459288,25.3209245459288,5833.32773383066,0.0,1.0
2023-05-15,25.4555,25.509,25.4085,25.4085,1531,25.3711575541482,25.4244802910478,25.3243132806103,25.3243132806103,1536.08957008854,0.0,1.0
2023-05-16,25.354,25.45,25.354,25.39,458,25.2699938570397,25.3656757774576,25.2699938570397,25.3058745771964,459.522549379849,0.0,1.0
2023-05-17,25.575,25.61,25.575,25.6,1928,25.4902616113351,25.5251456448208,25.4902616113351,25.5151787781106,1934.40933450731,0.0,1.0
2023-05-18,25.7594,25.7594,25.5,25.5,4802,25.6740506334712,25.6740506334712,25.4155101110086,25.4155101110086,4817.96349808304,0.0,1.0
2023-05-19,25.7401,25.7401,25.7,25.7,1200,25.6548145807205,25.6548145807205,25.6148474452126,25.6148474452126,1203.98921234895,0.0,1.0
2023-05-22,25.7298,25.7626,25.715,25.755,5151,25.644548708009,25.6772400308184,25.6297977452779,25.6696652121187,5168.12369400786,0.0,1.0
2023-05-23,25.57,25.6753,25.491,25.6753,5607,25.48527817798,25.5902292844384,25.4065399309694,25.5902292844384,5625.63959470046,0.0,1.0
2023-05-24,25.3695,25.3799,25.33,25.33,1712,25.2854425004405,25.2958080418191,25.2460733769352,25.2460733769352,1717.6912762845,0.0,1.0
2023-05-25,25.5397,25.5397,25.48,25.48,1286,25.4550785718481,25.4550785718481,25.3955763775882,25.3955763775882,1290.27510590062,0.0,1.0
2023-05-26,25.8091,25.8091,25.7515,25.77,1296,25.7235859610209,25.7235859610209,25.6661768087701,25.684615512184,1300.30834933686,0.0,1.0
2023-05-30,25.7849,25.86,25.75,25.84,1117,25.6994661435822,25.7743173125758,25.6646817787636,25.7543835791554,1120.71329182815,0.0,1.0
2023-05-31,25.7039,25.7039,25.7039,25.7039,68,25.6187345232296,25.6187345232296,25.6187345232296,25.6187345232296,68.2260553664404,0.0,1.0
2023-06-01,25.8608,25.8608,25.8568,25.8568,575,25.7751146619126,25.7751146619126,25.7711279152285,25.7711279152285,576.911497583872,0.0,1.0
2023-06-02,26.1742,26.1742,26.12,26.12,148,26.0874762646103,26.0874762646103,26.033455847041,26.033455847041,148.49200285637,0.0,1.0
2023-06-05,26.1296,26.1844,26.1296,26.1844,162,26.0430240390828,26.0976424686547,26.0430240390828,26.0976424686547,162.538543667108,0.0,1.0
2023-06-06,26.1898,26.1898,26.14,26.14,154,26.1030245766782,26.1030245766782,26.0533895804614,26.0533895804614,154.511948918115,0.0,1.0
2023-06-07,26.1026,26.1026,26.07,26.07,116,26.0161134989652,26.0161134989652,25.98362151349,25.98362151349,116.385623860399,0.0,1.0
2023-06-08,26.2301,26.2301,26.2301,26.2301,318,26.1431910495203,26.1431910495203,26.1431910495203,26.1431910495203,319.057141272471,0.0,1.0
2023-06-09,26.2601,26.2601,26.245,26.251,4707,26.1730916496509,26.1730916496509,26.1580416809185,26.1640218009446,4722.64768543875,0.0,1.0
2023-06-12,26.4309,26.4309,26.4309,26.4309,99,26.3433257330611,26.3433257330611,26.3433257330611,26.3433257330611,99.3291100187882,0.0,1.0
2023-06-13,26.5603,26.5939,26.5603,26.5939,2623,26.4722969882911,26.5057856604373,26.4722969882911,26.5057856604373,2631.71975332607,0.0,1.0
2023-06-14,26.5502,26.625,26.48,26.5801,3533,26.4622304529138,26.536782615906,26.3922630486082,26.4920313843773,3544.74490602402,0.0,1.0
2023-06-15,26.7908,26.7908,26.69,26.69,250,26.7020332659612,26.7020332659612,26.6015672495223,26.6015672495223,250.831085906031,0.0,1.0
2023-06-16,26.7489,26.96,26.7489,26.96,1093,26.6602720944454,26.8706726506977,26.6602720944454,26.8706726506977,1096.63350758117,0.0,1.0
2023-06-20,26.6598,26.6789,26.651,26.66,682,26.5714673120575,26.590504027474,26.5626964693526,26.5716666493917,684.267202351654,0.0,1.0
2023-06-21,26.5912,26.6294,26.57,26.5953,1728,26.5030946064256,26.5411680372585,26.481964849,26.5071810217768,1733.74446578248,0.0,1.0
2023-06-22,26.6437,26.6437,26.64,26.64,283,26.5554206566541,26.5554206566541,26.5517329159713,26.5517329159713,283.940789245627,0.0,1.0
2023-06-23,26.5273,26.5273,26.5273,26.5273,56,26.4394063281474,26.4394063281474,26.4394063281474,26.4394063281474,56.1861632429509,0.0,1.0
2023-06-26,26.437,26.4927,26.437,26.4791,1105,26.3494055217543,26.4049209693301,26.3494055217543,26.3913660306042,1108.67339970466,0.0,1.0
2023-06-27,26.6646,26.6646,26.6646,26.6646,3,26.5762514080784,26.5762514080784,26.5762514080784,26.5762514080784,3.00997303087238,0.0,1.0
2023-06-28,26.6268,26.6268,26.54,26.54,684,26.5385766519139,26.5385766519139,26.4520642488694,26.4520642488694,686.2738510389,0.0,1.0
2023-06-29,26.7226,26.7226,26.66,26.66,974,26.6340592349976,26.6340592349976,26.5716666493917,26.5716666493917,977.237910689896,0.0,1.0
2023-06-30,26.9582,26.9582,26.84,26.84,22315,26.8688786146899,26.8688786146899,26.7510702501753,26.7510702501753,22389.1827279723,0.0,1.0
2023-07-03,26.966,26.966,26.91,26.91,2440,26.8766527707239,26.8766527707239,26.8208383171467,26.8208383171467,2448.11139844286,0.0,1.0
2023-07-05,26.9,26.94,26.9,26.91,19051,26.8108714504365,26.8507389172773,26.8108714504365,26.8208383171467,19114.3320703832,0.0,1.0
2023-07-06,26.7939,26.7939,26.65,26.73,10731,26.7051229946413,26.7051229946413,26.5616997826815,26.6414347163631,10766.6735314305,0.0,1.0
2023-07-07,26.7691,26.8897,26.7691,26.8003,13261,26.6804051652,26.800605577725,26.6804051652,26.7115017893358,13305.0841207995,0.0,1.0
2023-07-10,26.785,26.785,26.7312,26.7312,3415,26.6962524832692,26.6962524832692,26.6426307403684,26.6426307403684,3426.35263347639,0.0,1.0
2023-07-11,26.9223,26.9223,26.82,26.8597,7445,26.8330975632003,26.8330975632003,26.7311365167549,26.7707049775944,7469.7497382816,0.0,1.0
2023-07-12,27.0907,27.13,27.0762,27.11,11751,27.0009395986,27.0401093847711,26.9864876418702,27.0201756513507,11790.0643619271,0.0,1.0
2023-07-13,27.2316,27.2316,27.06,27.06,5290,27.1413727505468,27.1413727505468,26.9703413177997,26.9703413177997,5307.58577777161,0.0,1.0
2023-07-14,27.2029,27.28,27.2029,27.27,999,27.1127678430885,27.1896123854241,27.1127678430885,27.1796455187139,1002.3210192805,0.0,1.0
2023-07-17,27.301,27.301,27.24,27.24,5750,27.2105428055155,27.2105428055155,27.1497449185833,27.1497449185833,5769.11497583872,0.0,1.0
2023-07-18,27.4201,27.4201,27.27,27.27,4561,27.329248188034,27.329248188034,27.1796455187139,27.1796455187139,4576.16233126963,0.0,1.0
2023-07-19,27.435,27.435,27.43,27.43,500,27.3440988194322,27.3440988194322,27.3391153860771,27.3391153860771,501.662171812062,0.0,1.0
2023-07-20,27.307,27.44,27.307,27.44,474,27.2165229255416,27.3490822527873,27.2165229255416,27.3490822527873,475.575738877836,0.0,1.0
2023-07-21,27.3289,27.36,27.2819,27.32,79282,27.238350363637,27.2693473191057,27.1915060900991,27.2294798522649,79545.5606112078,0.0,1.0
2023-07-24,27.4012,27.4012,27.36,27.3925,5079,27.3104108099517,27.3104108099517,27.2693473191057,27.3017396359139,5095.88434126693,0.0,1.0
2023-07-25,27.4663,27.4663,27.4663,27.4663,20,27.3752951122351,27.3752951122351,27.3752951122351,27.3752951122351,20.0664868724825,0.0,1.0
2023-07-26,27.4503,27.494,27.3601,27.38,52036,27.3593481254988,27.4029033330224,27.2694469877728,27.2892810525261,52208.9855448249,0.0,1.0
2023-07-27,27.3173,27.545,27.3173,27.545,662,27.2267887982532,27.4537343532444,27.2267887982532,27.4537343532444,664.200715479169,0.0,1.0
2023-07-28,27.525,27.525,27.44,27.44,9541,27.433800619824,27.433800619824,27.3490822527873,27.3490822527873,9572.71756251777,0.0,1.0
2023-07-31,27.5007,27.53,27.45,27.53,9513,27.4095811337182,27.4387840531791,27.3590491194975,27.4387840531791,9544.6244808963,0.0,1.0
2023-08-01,27.4897,27.52,27.44,27.46,12904,27.398617580337,27.4288171864689,27.3490822527873,27.3690159862077,12946.8973301257,0.0,1.0
2023-08-02,27.2319,27.25,27.18,27.25,9514,27.1416717565481,27.1597117852935,27.0899437183221,27.1597117852935,9545.6278052399,0.0,1.0
2023-08-03,27.1967,27.21,27.09,27.09,17073,27.1065883857282,27.1198443184527,27.0002419179303,27.0002419179303,17129.7565186946,0.0,1.0
2023-08-04,27.093,27.32,27.093,27.25,1463,27.0032319779434,27.2294798522649,27.0032319779434,27.1597117852935,1467.86351472209,0.0,1.0
2023-08-07,27.2748,27.2748,27.2161,27.2161,3891,27.1844296147348,27.1844296147348,27.1259241071459,27.1259241071459,3903.93502104147,0.0,1.0
2023-08-08,27.2098,27.2098,27.0899,27.0899,583,27.1196449811185,27.1196449811185,27.0001422492632,27.0001422492632,584.938092332864,0.0,1.0
2023-08-09,27.0863,27.0863,27.05,27.05,700,26.9965541772476,26.9965541772476,26.9603744510895,26.9603744510895,702.327040536886,0.0,1.0
2023-08-10,27.0597,27.25,26.975,27.25,2335,26.9700423117984,27.1597117852935,26.885622950763,27.1597117852935,2342.76234236233,0.0,1.0
2023-08-11,27.0501,27.0501,27.0501,27.0501,2335,26.9604741197566,26.9604741197566,26.9604741197566,26.9604741197566,2342.76234236233,0.0,1.0
2023-08-14,27.15,27.1719,27.0,27.0,5835,27.0600431181915,27.0818705562869,26.9105401175385,26.9105401175385,5854.39754504677,0.0,1.0
2023-08-15,26.9554,27.05,26.9554,27.05,214,26.866087892011,26.9603744510895,26.866087892011,26.9603744510895,214.711409535563,0.0,1.0
2023-08-16,26.835,26.92,26.8,26.92,1207,26.7460868168202,26.8308051838569,26.7112027833345,26.8308051838569,1211.01248275432,0.0,1.0
2023-08-17,26.6869,26.75,26.6869,26.75,1010,26.5984775208422,26.6613684497835,26.5984775208422,26.6613684497835,1013.35758706036,0.0,1.0
2023-08-18,26.6444,26.6444,26.6444,26.6444,0,26.5561183373238,26.5561183373238,26.5561183373238,26.5561183373238,0,0.0,1.0
2023-08-21,26.8135,26.8139,26.68,26.68,9181,26.7246580533933,26.7250567280617,26.5916003828121,26.5916003828121,9211.52079881309,0.0,1.0
2023-08-22,26.7452,26.86,26.7452,26.86,214,26.6565843537626,26.7710039835957,26.6565843537626,26.7710039835957,214.711409535563,0.0,1.0
2023-08-23,26.9401,26.955,26.9401,26.95,216,26.8508385859444,26.8656892173426,26.8508385859444,26.8607057839875,216.718058222811,0.0,1.0
2023-08-24,26.709,26.709,26.709,26.709,216,26.6205042962717,26.6205042962717,26.6205042962717,26.6205042962717,216.718058222811,0.0,1.0
2023-08-25,26.8431,26.8431,26.72,26.79,1033,26.7541599788555,26.7541599788555,26.6314678496529,26.7012359166243,1036.43404696372,0.0,1.0
2023-08-28,26.9612,26.9612,26.92,26.92,1143,26.871868674703,26.871868674703,26.8308051838569,26.8308051838569,1146.79972476237,0.0,1.0
2023-08-29,27.2457,27.2457,27.2457,27.2457,1143,27.1554260326081,27.1554260326081,27.1554260326081,27.1554260326081,1146.79972476237,0.0,1.0
2023-08-30,27.3252,27.3252,27.24,27.24,700,27.2346626229542,27.2346626229542,27.1497449185833,27.1497449185833,702.327040536887,0.0,1.0
2023-08-31,27.3189,27.3189,27.3189,27.3189,700,27.2283834969268,27.2283834969268,27.2283834969268,27.2283834969268,702.327040536886,0.0,1.0
2023-09-01,27.3544,27.3544,27.27,27.27,500,27.263765873748,27.263765873748,27.1796455187139,27.1796455187139,501.662171812062,0.0,1.0
2023-09-05,27.2837,27.29,27.26,27.29,12072,27.1933001261069,27.1995792521343,27.1696786520037,27.1995792521343,12112.1314762304,0.0,1.0
2023-09-06,27.1319,27.1319,27.09,27.09,1800,27.0420030894461,27.0420030894461,27.0002419179303,27.0002419179303,1805.98381852342,0.0,1.0
2023-09-07,27.0515,27.065,27.0,27.065,3400,26.9618694810961,26.9753247511548,26.9105401175385,26.9753247511548,3411.30276832202,0.0,1.0
2023-09-08,27.0841,27.1191,27.06,27.1191,3000,26.9943614665713,27.029245500057,26.9703413177997,27.029245500057,3009.97303087237,0.0,1.0
2023-09-11,27.2348,27.2348,27.21,27.21,130,27.144562147894,27.144562147894,27.1198443184527,27.1198443184527,130.432164671136,0.0,1.0
2023-09-12,27.1267,27.21,27.1267,27.21,842,27.0368203187568,27.1198443184527,27.0368203187568,27.1198443184527,844.799097331511,0.0,1.0
2023-09-13,27.1374,27.15,27.1374,27.15,314,27.0474848661367,27.0600431181915,27.0474848661367,27.0600431181915,315.043843897975,0.0,1.0
2023-09-14,27.34,27.34,27.27,27.27,132,27.2494135856853,27.2494135856853,27.1796455187139,27.1796455187139,132.438813358384,0.0,1.0
2023-09-15,27.0839,27.18,27.0839,27.18,1780,26.9941621292371,27.0899437183221,26.9941621292371,27.0899437183221,1785.91733165094,0.0,1.0
2023-09-18,27.0909,27.13,27.05,27.12,1865,27.0011389359342,27.0401093847711,26.9603744510895,27.0301425180609,1871.19990085899,0.0,1.0
2023-09-19,27.0596,27.0596,26.95,26.9949,2688,26.9699426431313,26.9699426431313,26.8607057839875,26.9054570155163,2696.93583566165,0.0,1.0
2023-09-20,26.8683,27.0601,26.8683,27.06,2500,26.7792764829652,26.9704409864668,26.7792764829652,26.9703413177997,2508.31085906031,0.0,1.0
2023-09-21,26.5092,26.6185,26.5092,26.61,2998,26.4213662994019,26.5303041525444,26.4213662994019,26.5218323158408,3007.96638218513,0.0,1.0
2023-09-22,26.4615,26.4615,26.4615,26.4615,2998,26.3738243451943,26.3738243451943,26.3738243451943,26.3738243451943,3007.96638218512,0.0,1.0
2023-09-25,26.5244,26.5244,26.34,26.3401,12758,26.4365159368014,26.4365159368014,26.2527269146654,26.2528265833325,12800.4119759566,0.0,1.0
2023-09-26,26.2412,26.3327,26.2412,26.29,7221,26.1542542715686,26.2454511019669,26.1542542715686,26.2028925811144,7245.0050853098,0.0,1.0
2023-09-27,26.2321,26.35,26.2321,26.35,395,26.1451844228623,26.2626937813756,26.1451844228623,26.2626937813756,396.313115731529,0.0,1.0
2023-09-28,26.3545,26.3545,26.3545,26.3545,395,26.2671788713952,26.2671788713952,26.2671788713952,26.2671788713952,396.313115731528,0.0,1.0
2023-09-29,26.3019,26.3019,26.3019,26.3019,0,26.2147531524995,26.2147531524995,26.2147531524995,26.2147531524995,0,0.0,1.0
2023-10-02,26.2929,26.2929,26.15,26.2841,1491,26.2057829724603,26.2057829724603,26.0633564471716,26.1970121297554,1495.95659634357,0.0,1.0
2023-10-03,26.0141,26.0141,26.0141,26.0141,1491,25.92790672858,25.92790672858,25.92790672858,25.92790672858,1495.95659634357,0.0,1.0
2023-10-04,26.2034,26.2034,26.01,26.01,413,26.116579515404,26.116579515404,25.9238203132288,25.9238203132288,414.372953916764,0.0,1.0
2023-10-05,26.1587,26.1587,26.1587,26.1587,413,26.0720276212095,26.0720276212095,26.0720276212095,26.0720276212095,414.372953916762,0.0,1.0
2023-10-06,26.4379,26.4379,25.9926,25.9926,200,26.3503025397582,26.3503025397582,25.906477965153,25.906477965153,200.664868724825,0.0,1.0
2023-10-09,26.5353,26.5353,26.5353,26.5353,4,26.4473798215156,26.4473798215156,26.4473798215156,26.4473798215156,4.01329737449649,0.0,1.0
2023-10-10,26.6532,26.6985,26.64,26.6985,1113,26.5648891800288,26.610039086226,26.5517329159713,26.610039086226,1116.69999445365,0.0,1.0
2023-10-11,26.7413,26.7413,26.675,26.675,200,26.6526972757457,26.6526972757457,26.586616949457,26.586616949457,200.664868724825,0.0,1.0
2023-10-12,26.6051,26.705,26.6051,26.705,100,26.5169485511528,26.6165175495876,26.5169485511528,26.6165175495876,100.332434362412,0.0,1.0
2023-10-13,26.4954,26.4954,26.4954,26.4954,1,26.4076120233419,26.4076120233419,26.4076120233419,26.4076120233419,1.00332434362412,0.0,1.0
2023-10-16,26.7487,26.7487,26.7487,26.7487,0,26.6600727571112,26.6600727571112,26.6600727571112,26.6600727571112,0,0.0,1.0
2023-10-17,26.7161,26.7161,26.7161,26.7161,0,26.627580771636,26.627580771636,26.627580771636,26.627580771636,0,0.0,1.0
2023-10-18,26.4445,26.46,26.4445,26.46,858,26.3568806717869,26.3723293151878,26.3568806717869,26.3723293151878,860.8522868295,0.0,1.0
2023-10-19,26.2738,26.4819,26.24,26.4819,3810,26.1867462570438,26.3941567532831,26.1530582475634,26.3941567532831,3822.66574920792,0.0,1.0
2023-10-20,26.0088,26.0447,26.0088,26.0447,153,25.9226242892236,25.9584053407132,25.9226242892236,25.9584053407132,153.508624574491,0.0,1.0
2023-10-23,25.9597,26.09,25.9597,26.09,809,25.8736869736765,26.0035552469104,25.8736869736765,26.0035552469104,811.689393991916,0.0,1.0
2023-10-24,26.1131,26.1131,26.1131,26.1131,809,26.0265787090109,26.0265787090109,26.0265787090109,26.0265787090109,811.689393991918,0.0,1.0
2023-10-25,25.8199,25.8199,25.8199,25.8199,0,25.7343501770679,25.7343501770679,25.7343501770679,25.7343501770679,0,0.0,1.0
2023-10-26,25.6068,25.65,25.53,25.53,150904,25.5219562474735,25.5650131116616,25.4454107111392,25.4454107111392,151405.656750255,0.0,1.0
2023-10-27,25.4726,25.6246,25.4726,25.59,1635,25.3882008962227,25.5396972702177,25.3882008962227,25.5052119114004,1640.43530182544,0.0,1.0
2023-10-30,25.7149,25.7699,25.61,25.62,1846,25.6296980766108,25.6845158435169,25.5251456448208,25.535112511531,1852.13673833013,0.0,1.0
2023-10-31,25.8219,25.83,25.71,25.71,726,25.7363435504099,25.7444167124452,25.6248143119228,25.6248143119228,728.413473471115,0.0,1.0
2023-11-01,26.034,26.034,25.885,25.9,1746,25.9477407933333,25.9477407933333,25.7992344793513,25.8141847794166,1751.80430396772,0.0,1.0
2023-11-02,26.417,26.43,26.29,26.29,2752,26.3294717883339,26.3424287150572,26.2028925811144,26.2028925811144,2761.14859365359,0.0,1.0
2023-11-03,26.6448,26.73,26.5872,26.61,2284,26.5565170119922,26.6414347163631,26.4991078597415,26.5218323158408,2291.5928008375,0.0,1.0
2023-11-06,26.6515,26.6746,26.56,26.6746,3098,26.5631948126881,26.5862182747886,26.4719979822898,26.5862182747886,3108.29881654753,0.0,1.0
2023-11-07,26.7254,26.79,26.7254,26.78,901,26.6368499576765,26.7012359166243,26.6368499576765,26.6912690499141,903.995233605334,0.0,1.0
2023-11-08,26.7672,26.8,26.68,26.68,4380,26.6785114605251,26.7112027833345,26.5916003828121,26.5916003828121,4394.56062507366,0.0,1.0
2023-11-09,26.5523,26.73,26.5523,26.73,1150,26.4643234949229,26.6414347163631,26.4643234949229,26.6414347163631,1153.82299516774,0.0,1.0
2023-11-10,26.9301,26.9301,26.62,26.62,1916,26.8408717192342,26.8408717192342,26.531799182551,26.531799182551,1922.36944238382,0.0,1.0
2023-11-13,26.9148,26.9699,26.87,26.87,37155,26.8256224131676,26.8805398487408,26.7809708503059,26.7809708503059,37278.5159873544,0.0,1.0
2023-11-14,27.3588,27.44,27.3503,27.3716,1785,27.2681512951005,27.3490822527873,27.2596794583968,27.2809088844895,1790.93395336906,0.0,1.0
2023-11-15,27.4105,27.473,27.4105,27.45,1470,27.3196799959922,27.381972912931,27.3196799959922,27.3590491194975,1474.88678512746,0.0,1.0
2023-11-16,27.4281,27.45,27.35,27.35,4311,27.3372216814022,27.3590491194975,27.2593804523955,27.2593804523955,4325.33124536359,0.0,1.0
2023-11-17,27.4723,27.4723,27.4128,27.4128,1311,27.3812752322612,27.3812752322612,27.3219723753356,27.3219723753356,1315.35821449123,0.0,1.0
2023-11-20,27.6604,27.67,27.62,27.62,694,27.5687519950801,27.5783201871219,27.5284858535709,27.5284858535709,696.307094475142,0.0,1.0
2023-11-21,27.621,27.621,27.5896,27.5949,798,27.5294825402419,27.5294825402419,27.4981865787719,27.5034690181283,800.652826212051,0.0,1.0
2023-11-22,27.7168,27.7359,27.67,27.67,1682,27.6249651233256,27.6440018387421,27.5783201871219,27.5783201871219,1687.59154597578,0.0,1.0
2023-11-24,27.7181,27.72,27.7181,27.72,309,27.626260815998,27.6281545206729,27.626260815998,27.6281545206729,310.027222179854,0.0,1.0
2023-11-27,27.6937,27.7699,27.6937,27.7699,677,27.6019416612251,27.6778891855568,27.6019416612251,27.6778891855568,679.250580633531,0.0,1.0
2023-11-28,27.7058,27.7264,27.6903,27.6903,1173,27.6140015699444,27.6345333153674,27.5985529265436,27.5985529265436,1176.8994550711,0.0,1.0
2023-11-29,27.6949,27.7799,27.6949,27.77,657,27.6031376852303,27.687856052267,27.6031376852303,27.6779888542239,659.184093761049,0.0,1.0
2023-11-30,27.7859,27.7859,27.6239,27.6917,796,27.6938361722931,27.6938361722931,27.5323729315879,27.599948287883,798.646177524803,0.0,1.0
2023-12-01,27.9242,27.9242,27.835,27.835,15835,27.8316779388952,27.8316779388952,27.7427734878402,27.7427734878402,15887.640981288,0.0,1.0
2023-12-04,27.81,27.824,27.76,27.77,1002,27.7178563210647,27.731809934459,27.6680219875137,27.6779888542239,1005.33099231137,0.0,1.0
2023-12-05,27.7819,27.7819,27.72,27.78,3048,27.689849425609,27.689849425609,27.6281545206729,27.6879557209341,3058.13259936633,0.0,1.0
2023-12-06,27.6836,27.835,27.6836,27.835,1556,27.5918751258478,27.7427734878402,27.5918751258478,27.7427734878402,1561.17267867913,0.0,1.0
2023-12-07,27.885,27.91,27.8759,27.91,836,27.7926078213912,27.8175249881667,27.7835379726849,27.8175249881667,838.779151269767,0.0,1.0
2023-12-08,28.01,28.01,27.9262,27.9799,2011,27.9171936552687,27.9171936552687,27.8336713122372,27.887193386471,2017.68525502811,0.0,1.0
2023-12-11,28.1033,28.1033,28.02,28.02,1739,28.0101845216748,28.0101845216748,27.9271605219789,27.9271605219789,1744.78103356235,0.0,1.0
2023-12-12,28.24,28.24,28.16,28.16,1101,28.1464315896033,28.1464315896033,28.0666966559217,28.0666966559217,1104.66010233016,0.0,1.0
2023-12-13,28.5402,28.545,28.21,28.21,5164,28.4456369282434,28.4504210242643,28.1165309894727,28.1165309894727,5181.16691047499,0.0,1.0
2023-12-14,28.6014,28.6519,28.51,28.63,13958,28.5066341525099,28.5569668293964,28.4155369907786,28.535139391301,14004.4011883055,0.0,1.0
2023-12-15,28.6562,28.67,28.55,28.56,6910,28.5612525820818,28.5750068581418,28.4554044576194,28.4653713243296,6932.97121444269,0.0,1.0
2023-12-18,28.7419,28.7899,28.67,28.6938,3337,28.6466686297882,28.6945095899971,28.5750068581418,28.5987280009121,3348.0933346737,0.0,1.0
2023-12-19,28.8432,28.85,28.78,28.78,3015,28.7476329895625,28.7544104589254,28.684642391954,28.684642391954,3025.02289602673,0.0,1.0
2023-12-20,28.5548,28.895,28.5548,28.76,2078,28.4601885536403,28.7992613591213,28.4601885536403,28.6647086585336,2084.90798605093,0.0,1.0
2023-12-21,28.7382,28.74,28.54,28.6999,6897,28.6429808891054,28.6447749251132,28.4454375909092,28.6048077896053,6919.92799797558,0.0,1.0
2023-12-22,28.7947,28.845,28.7467,28.78,1498,28.699293686018,28.7494270255703,28.6514527258091,28.684642391954,1502.97986674894,0.0,1.0
2023-12-26,28.9049,28.96,28.85,28.85,696,28.8091285571644,28.8640459927376,28.7544104589254,28.7544104589254,698.313743162391,0.0,1.0
2023-12-27,28.9298,28.9298,28.87,28.897,2518,28.8339460552728,28.8339460552728,28.7743441923458,28.8012547324634,2526.37069724555,0.0,1.0
2023-12-28,28.9552,29.01,28.94,28.94,987,28.8592618967167,28.9138803262886,28.8441122593172,28.8441122593172,990.281127157011,0.0,1.0
2023-12-29,28.9133,28.93,28.83,28.83,1577,28.817500725201,28.834145392607,28.734476725505,28.734476725505,1582.24248989524,0.0,1.0
2024-01-02,28.7793,28.7793,28.7793,28.7793,198,28.6839447112843,28.6839447112843,28.6839447112843,28.6839447112843,198.658220037577,0.0,1.0
2024-01-03,28.63,28.6824,28.61,28.62,2596,28.535139391301,28.5873657728625,28.5152056578806,28.5251725245908,2604.62999604823,0.0,1.0
2024-01-04,28.5194,28.69,28.49,28.69,2282,28.4249058454862,28.5949405915622,28.3956032573582,28.5949405915622,2289.58615215025,0.0,1.0
2024-01-05,28.5756,28.67,28.52,28.65,3228,28.4809196363976,28.5750068581418,28.4255038574888,28.5550731247214,3238.73098121867,0.0,1.0
2024-01-08,28.9249,28.94,28.9137,28.94,558,28.8290622905848,28.8441122593172,28.8178993998694,28.8441122593172,559.854983742262,0.0,1.0
2024-01-09,28.8999,28.8999,28.835,28.835,791,28.8041451238093,28.8041451238093,28.7394601588601,28.7394601588601,793.629555806683,0.0,1.0
2024-01-10,29.0204,29.0204,28.92,28.92,3012,28.9242458676672,28.9242458676672,28.8241785258968,28.8241785258968,3022.01292299586,0.0,1.0
2024-01-11,29.0093,29.0199,28.87,28.88,952,28.9131826456189,28.9237475243317,28.7743441923458,28.784311059056,955.164775130166,0.0,1.0
2024-01-12,29.0548,29.12,29.0,29.12,1298,28.9585318891503,29.0235158601008,28.9039134595784,29.0235158601008,1302.31499802411,0.0,1.0
2024-01-16,28.8478,28.96,28.8478,28.96,843,28.8478,28.96,28.8478,28.96,843,0.0959,1.0
2024-01-17,28.7292,28.7292,28.61,28.61,1546,28.7292,28.7292,28.61,28.61,1546,0.0,1.0
2024-01-18,28.9471,28.9699,28.8,28.82,1905,28.9471,28.9699,28.8,28.82,1905,0.0,1.0
2024-01-19,29.2439,29.26,29.02,29.02,1560,29.2439,29.26,29.02,29.02,1560,0.0,1.0
2024-01-22,29.305,29.32,29.2601,29.3016,2709,29.305,29.32,29.2601,29.3016,2709,0.0,1.0
2024-01-23,29.3753,29.3753,29.3646,29.37,1360,29.3753,29.3753,29.3646,29.37,1360,0.0,1.0
2024-01-24,29.4017,29.51,29.4017,29.51,1181,29.4017,29.51,29.4017,29.51,1181,0.0,1.0
2024-01-25,29.4554,29.49,29.4115,29.49,4346,29.4554,29.49,29.4115,29.49,4346,0.0,1.0
2024-01-26,29.49,29.54,29.48,29.54,1091,29.49,29.54,29.48,29.54,1091,0.0,1.0
2024-01-29,29.575,29.61,29.47,29.5,13589,29.575,29.61,29.47,29.5,13589,0.0,1.0
2024-01-30,29.6161,29.63,29.55,29.62,12678,29.6161,29.63,29.55,29.62,12678,0.0,1.0
2024-01-31,29.41,29.72,29.4065,29.55,146981,29.41,29.72,29.4065,29.55,146981,0.0,1.0
2024-02-01,29.7,33.49,29.4353,30.88,141400,29.7,33.49,29.4353,30.88,141400,0.0,1.0
2024-02-02,29.86,29.9,29.6466,29.6466,63909,29.86,29.9,29.6466,29.6466,63909,0.0,1.0
2024-02-05,29.7901,29.83,29.67,29.82,32965,29.7901,29.83,29.67,29.82,32965,0.0,1.0
2024-02-06,29.82,29.83,29.74,29.83,98068,29.82,29.83,29.74,29.83,98068,0.0,1.0
2024-02-07,29.96,30.0,29.895,29.99,23075,29.96,30.0,29.895,29.99,23075,0.0,1.0
2024-02-08,29.93,30.05,29.93,30.05,285570,29.93,30.05,29.93,30.05,285570,0.0,1.0
2024-02-09,30.076,30.1,29.98,30.02,31158,30.076,30.1,29.98,30.02,31158,0.0,1.0
2024-02-12,30.079,30.16,30.02,30.1,1361988,30.079,30.16,30.02,30.1,1361988,0.0,1.0
2024-02-13,29.7958,29.92,29.61,29.92,32061,29.7958,29.92,29.61,29.92,32061,0.0,1.0
2024-02-14,30.01,30.01,29.8101,29.89,55329,30.01,30.01,29.8101,29.89,55329,0.0,1.0
2024-02-15,30.09,30.12,29.99,30.07,77282,30.09,30.12,29.99,30.07,77282,0.0,1.0
2024-02-16,30.06,30.16,29.97,30.01,71844,30.06,30.16,29.97,30.01,71844,0.0,1.0
2024-02-20,29.8864,29.95,29.8544,29.9,42516,29.8864,29.95,29.8544,29.9,42516,0.0,1.0
2024-02-21,29.9696,29.9696,29.8076,29.89,28122,29.9696,29.9696,29.8076,29.89,28122,0.0,1.0
2024-02-22,30.3102,30.33,30.1801,30.24,36470,30.3102,30.33,30.1801,30.24,36470,0.0,1.0
2024-02-23,30.32,30.42,30.29,30.42,23901,30.32,30.42,30.29,30.42,23901,0.0,1.0
2024-02-26,30.2595,30.38,30.23,30.38,33080,30.2595,30.38,30.23,30.38,33080,0.0,1.0
2024-02-27,30.3,30.3204,30.2,30.22,32449,30.3,30.3204,30.2,30.22,32449,0.0,1.0
2024-02-28,30.27,30.3395,30.2197,30.25,76916,30.27,30.3395,30.2197,30.25,76916,0.0,1.0
2024-02-29,30.355,30.395,30.28,30.37,24337,30.355,30.395,30.28,30.37,24337,0.0,1.0
2024-03-01,30.52,30.54,30.4032,30.43,28843,30.52,30.54,30.4032,30.43,28843,0.0,1.0
2024-03-04,30.4791,30.53,30.42,30.465,31892,30.4791,30.53,30.42,30.465,31892,0.0,1.0
2024-03-05,30.2656,30.385,30.24,30.385,9000,30.2656,30.385,30.24,30.385,9000,0.0,1.0
2024-03-06,30.394,30.42,30.34,30.35,13113,30.394,30.42,30.34,30.35,13113,0.0,1.0
2024-03-07,30.54,30.55,30.46,30.46,6033,30.54,30.55,30.46,30.46,6033,0.0,1.0
2024-03-08,30.4448,30.6699,30.4448,30.62,6892,30.4448,30.6699,30.4448,30.62,6892,0.0,1.0
2024-03-11,30.398,30.44,30.3,30.329,6018,30.398,30.44,30.3,30.329,6018,0.0,1.0
2024-03-12,30.63,30.63,30.43,30.43,17112,30.63,30.63,30.43,30.43,17112,0.0,1.0
2024-03-13,30.5876,30.62,30.51,30.55,16118,30.5876,30.62,30.51,30.55,16118,0.0,1.0
2024-03-14,30.4829,30.58,30.43,30.43,12162,30.4829,30.58,30.43,30.43,12162,0.0,1.0
2024-03-15,30.3744,30.4501,30.37,30.4,8571,30.3744,30.4501,30.37,30.4,8571,0.0,1.0
2024-03-18,30.5125,30.62,30.51,30.5957,23722,30.5125,30.62,30.51,30.5957,23722,0.0,1.0
2024-03-19,30.64,30.65,30.46,30.46,12798,30.64,30.65,30.46,30.46,12798,0.0,1.0
2024-03-20,30.81,30.85,30.6,30.65,40394,30.81,30.85,30.6,30.65,40394,0.0,1.0
2024-03-21,30.7845,30.89,30.78,30.86,24189,30.7845,30.89,30.78,30.86,24189,0.0,1.0
2024-03-22,30.8188,30.84,30.76,30.76,6098,30.8188,30.84,30.76,30.76,6098,0.0,1.0
2024-03-25,30.7547,30.81,30.73,30.8099,9037,30.7547,30.81,30.73,30.8099,9037,0.0,1.0
2024-03-26,30.7394,30.829,30.7,30.81,18560,30.7394,30.829,30.7,30.81,18560,0.0,1.0
2024-03-27,30.82,30.82,30.73,30.77,12736,30.82,30.82,30.73,30.77,12736,0.0,1.0
2024-03-28,30.9076,30.92,30.83,30.87,444905,30.9076,30.92,30.83,30.87,444905,0.0,1.0
2024-04-01,30.8451,30.865,29.15,30.8467,11618,30.8451,30.865,29.15,30.8467,11618,0.0,1.0
2024-04-02,30.7252,30.7252,30.66,30.71,48923,30.7252,30.7252,30.66,30.71,48923,0.0,1.0
2024-04-03,30.7627,30.82,30.69,30.74,23322,30.7627,30.82,30.69,30.74,23322,0.0,1.0
2024-04-04,30.5444,30.8999,30.5444,30.82,9488,30.5444,30.8999,30.5444,30.82,9488,0.0,1.0
2024-04-05,30.745,30.7598,30.6125,30.64,14851,30.745,30.7598,30.6125,30.64,14851,0.0,1.0
2024-04-08,30.6931,30.77,30.69,30.73,3999,30.6931,30.77,30.69,30.73,3999,0.0,1.0
2024-04-09,30.7326,30.79,30.64,30.745,7305,30.7326,30.79,30.64,30.745,7305,0.0,1.0
2024-04-10,30.5948,30.65,30.5115,30.65,6414,30.5948,30.65,30.5115,30.65,6414,0.0,1.0
2024-04-11,30.725,30.77,30.5001,30.6,3221,30.725,30.77,30.5001,30.6,3221,0.0,1.0
2024-04-12,30.4513,30.59,30.44,30.59,4660,30.4513,30.59,30.44,30.59,4660,0.0,1.0
2024-04-15,30.265,30.64,30.265,30.58,2605,30.265,30.64,30.265,30.58,2605,0.0,1.0
2024-04-16,30.247,30.33,30.198,30.198,17696,30.247,30.33,30.198,30.198,17696,0.0,1.0
2024-04-17,30.1585,30.3499,30.1356,30.3499,12667,30.1585,30.3499,30.1356,30.3499,12667,0.0,1.0
2024-04-18,30.119,30.25,30.05,30.15,24867,30.119,30.25,30.05,30.15,24867,0.0,1.0
2024-04-19,29.9486,30.06,29.88,30.06,140598,29.9486,30.06,29.88,30.06,140598,0.0,1.0
2024-04-22,30.1253,30.2199,30.1253,30.18,22281,30.1253,30.2199,30.1253,30.18,22281,0.0,1.0
2024-04-23,30.3652,30.39,30.28,30.325,149176,30.3652,30.39,30.28,30.325,149176,0.0,1.0
2024-04-24,30.3796,30.42,30.28,30.3,10893,30.3796,30.42,30.28,30.3,10893,0.0,1.0
2024-04-25,30.28,30.3499,30.14,30.14,6080,30.28,30.3499,30.14,30.14,6080,0.0,1.0
2024-04-26,30.4949,30.5599,30.44,30.44,4022,30.4949,30.5599,30.44,30.44,4022,0.0,1.0
2024-04-29,30.545,30.56,30.5,30.51,6208,30.545,30.56,30.5,30.51,6208,0.0,1.0
2024-04-30,30.3023,30.57,30.3023,30.56,3808,30.3023,30.57,30.3023,30.56,3808,0.0,1.0
2024-05-01,30.2256,30.49,30.1701,30.1808,6918,30.2256,30.49,30.1701,30.1808,6918,0.0,1.0
2024-05-02,30.3459,30.42,30.1801,30.1816,7055,30.3459,30.42,30.1801,30.1816,7055,0.0,1.0
2024-05-03,30.6145,30.66,30.6145,30.62,2571,30.6145,30.66,30.6145,30.62,2571,0.0,1.0
2024-05-06,30.785,30.81,30.69,30.725,6247,30.785,30.81,30.69,30.725,6247,0.0,1.0
2024-05-07,30.8347,30.86,30.8,30.86,4374,30.8347,30.86,30.8,30.86,4374,0.0,1.0
2024-05-08,30.82,30.8519,30.8,30.815,3127,30.82,30.8519,30.8,30.815,3127,0.0,1.0
2024-05-09,30.9259,30.95,30.8083,30.8083,3731,30.9259,30.95,30.8083,30.8083,3731,0.0,1.0
2024-05-10,30.9444,31.0083,30.94,30.98,5467,30.9444,31.0083,30.94,30.98,5467,0.0,1.0
2024-05-13,30.965,31.02,30.9401,31.02,3397,30.965,31.02,30.9401,31.02,3397,0.0,1.0
2024-05-14,31.0743,31.08,30.96,30.99,5955,31.0743,31.08,30.96,30.99,5955,0.0,1.0
2024-05-15,31.2682,31.29,31.18,31.2,9475,31.2682,31.29,31.18,31.2,9475,0.0,1.0
2024-05-16,31.2306,31.34,31.22,31.34,8650,31.2306,31.34,31.22,31.34,8650,0.0,1.0
2024-05-17,31.2774,31.3099,31.2101,31.22,3732,31.2774,31.3099,31.2101,31.22,3732,0.0,1.0
2024-05-20,31.3025,31.39,31.28,31.3898,3841,31.3025,31.39,31.28,31.3898,3841,0.0,1.0
2024-05-21,31.3501,31.36,31.28,31.28,8846,31.3501,31.36,31.28,31.28,8846,0.0,1.0
2024-05-22,31.2804,31.38,31.24,31.38,4358,31.2804,31.38,31.24,31.38,4358,0.0,1.0
2024-05-23,31.1913,31.36,31.1639,31.36,10673,31.1913,31.36,31.1639,31.36,10673,0.0,1.0
2024-05-24,31.3251,31.37,31.2601,31.2601,7542,31.3251,31.37,31.2601,31.2601,7542,0.0,1.0
2024-05-28,31.3311,31.36,31.29,31.32,4990,31.3311,31.36,31.29,31.32,4990,0.0,1.0
2024-05-29,31.2349,31.9,31.22,31.9,6269,31.2349,31.9,31.22,31.9,6269,0.0,1.0
2024-05-30,31.1418,31.2,31.1,31.16,9329,31.1418,31.2,31.1,31.16,9329,0.0,1.0
2024-05-31,31.2547,31.28,31.04,31.1086,7776,31.2547,31.28,31.04,31.1086,7776,0.0,1.0
2024-06-03,31.2867,31.37,31.1401,31.37,77183,31.2867,31.37,31.1401,31.37,77183,0.0,1.0
2024-06-04,31.3348,31.3348,31.23,31.29,10748,31.3348,31.3348,31.23,31.29,10748,0.0,1.0
2024-06-05,31.52,31.5499,31.32,31.35,4856,31.52,31.5499,31.32,31.35,4856,0.0,1.0
2024-06-06,31.5147,31.55,31.45,31.5195,6707,31.5147,31.55,31.45,31.5195,6707,0.0,1.0
2024-06-07,31.517,31.6199,31.47,31.58,4822,31.517,31.6199,31.47,31.58,4822,0.0,1.0
2024-06-10,31.5354,31.58,31.47,31.5,5976,31.5354,31.58,31.47,31.5,5976,0.0,1.0
2024-06-11,31.5806,31.6,31.492,31.4957,2659,31.5806,31.6,31.492,31.4957,2659,0.0,1.0
2024-06-12,31.7453,31.82,31.67,31.67,18989,31.7453,31.82,31.67,31.67,18989,0.0,1.0
2024-06-13,31.7706,31.81,31.7,31.7199,26116,31.7706,31.81,31.7,31.7199,26116,0.0,1.0
2024-06-14,31.7461,31.77,31.68,31.69,8528,31.7461,31.77,31.68,31.69,8528,0.0,1.0
2024-06-17,31.875,31.92,31.75,31.76,5623,31.875,31.92,31.75,31.76,5623,0.0,1.0
2024-06-18,31.915,31.94,31.83,31.83,8013,31.915,31.94,31.83,31.83,8013,0.0,1.0
2024-06-20,31.8681,31.9,31.84,31.88,22534,31.8681,31.9,31.84,31.88,22534,0.0,1.0
2024-06-21,31.8613,31.9,31.81,31.845,4092,31.8613,31.9,31.81,31.845,4092,0.0,1.0
2024-06-24,31.8287,31.87,31.8287,31.8461,8940,31.8287,31.87,31.8287,31.8461,8940,0.0,1.0
2024-06-25,31.883,31.91,31.8001,31.8001,5437,31.883,31.91,31.8001,31.8001,5437,0.0,1.0
2024-06-26,31.9272,31.9399,31.84,31.84,9675,31.9272,31.9399,31.84,31.84,9675,0.0,1.0
2024-06-27,31.9252,31.97,31.86,31.86,4325,31.9252,31.97,31.86,31.86,4325,0.0,1.0
2024-06-28,31.9184,32.07,31.9,32.07,1359209,31.9184,32.07,31.9,32.07,1359209,0.0,1.0
2024-07-01,31.9622,31.9622,31.9622,31.9622,40,31.9622,31.9622,31.9622,31.9622,40,0.0,1.0
2024-07-02,32.0433,32.0433,32.0433,32.0433,61,32.0433,32.0433,32.0433,32.0433,61,0.0,1.0
2024-07-03,32.1108,32.128,32.0525,32.11,1571,32.1108,32.128,32.0525,32.11,1571,0.0,1.0
2024-07-05,32.1829,32.1829,32.124,32.124,5241,32.1829,32.1829,32.124,32.124,5241,0.0,1.0
2024-07-08,32.195,32.195,32.195,32.195,158,32.195,32.195,32.195,32.195,158,0.0,1.0
2024-07-09,32.2119,32.2119,32.1701,32.192,2069,32.2119,32.2119,32.1701,32.192,2069,0.0,1.0
2024-07-10,32.3168,32.3168,32.24,32.24,1575,32.3168,32.3168,32.24,32.24,1575,0.0,1.0
2024-07-11,32.235,32.29,32.23,32.29,489,32.235,32.29,32.23,32.29,489,0.0,1.0
2024-07-12,32.3137,32.35,32.3137,32.3301,577,32.3137,32.35,32.3137,32.3301,577,0.0,1.0
2024-07-15,32.3285,32.36,32.3285,32.36,3582,32.3285,32.36,32.3285,32.36,3582,0.0,1.0
2024-07-16,32.3901,32.3901,32.35,32.35,452,32.3901,32.3901,32.35,32.35,452,0.0,1.0
2024-07-17,32.235,32.29,32.22,32.29,3165,32.235,32.29,32.22,32.29,3165,0.0,1.0
2024-07-18,32.1399,32.21,32.07,32.21,8507,32.1399,32.21,32.07,32.21,8507,0.0,1.0
2024-07-19,32.0516,32.11,32.01,32.06,4646,32.0516,32.11,32.01,32.06,4646,0.0,1.0
2024-07-22,32.2243,32.2243,32.18,32.18,354325,32.2243,32.2243,32.18,32.18,354325,0.0,1.0
2024-07-23,32.1928,32.23,32.1928,32.23,1052,32.1928,32.23,32.1928,32.23,1052,0.0,1.0
2024-07-24,31.8396,32.0285,31.8396,32.0285,1708,31.8396,32.0285,31.8396,32.0285,1708,0.0,1.0
2024-07-25,31.7914,31.97,31.7914,31.81,758,31.7914,31.97,31.7914,31.81,758,0.0,1.0
2024-07-26,31.9452,31.99,31.94,31.94,906,31.9452,31.99,31.94,31.94,906,0.0,1.0
2024-07-29,32.0014,32.0192,31.9606,31.9606,1031,32.0014,32.0192,31.9606,31.9606,1031,0.0,1.0
2024-07-30,31.9447,31.9447,31.9447,31.9447,1031,31.9447,31.9447,31.9447,31.9447,1031,0.0,1.0
2024-07-31,32.1668,32.17,32.11,32.11,202,32.1668,32.17,32.11,32.11,202,0.0,1.0
2024-08-01,31.8947,31.92,31.8947,31.92,844,31.8947,31.92,31.8947,31.92,844,0.0,1.0
2024-08-02,31.5595,31.5595,31.45,31.54,8683,31.5595,31.5595,31.45,31.54,8683,0.0,1.0
2024-08-05,30.9219,30.935,29.86,30.45,13075,30.9219,30.935,29.86,30.45,13075,0.0,1.0
2024-08-06,31.2831,31.47,31.23,31.23,583,31.2831,31.47,31.23,31.23,583,0.0,1.0
2024-08-07,31.1144,31.58,31.1144,31.58,2010,31.1144,31.58,31.1144,31.58,2010,0.0,1.0
2024-08-08,31.5308,31.5308,31.32,31.32,545,31.5308,31.5308,31.32,31.32,545,0.0,1.0
2024-08-09,31.6773,31.6773,31.58,31.58,316,31.6773,31.6773,31.58,31.58,316,0.0,1.0
2024-08-12,31.6857,31.81,31.66,31.81,1341,31.6857,31.81,31.66,31.81,1341,0.0,1.0
2024-08-13,31.9812,31.9812,31.92,31.92,10720,31.9812,31.9812,31.92,31.92,10720,0.0,1.0
2024-08-14,32.1022,32.1022,32.03,32.06,1717,32.1022,32.1022,32.03,32.06,1717,0.0,1.0
2024-08-15,32.3057,32.3057,32.27,32.27,1750,32.3057,32.3057,32.27,32.27,1750,0.0,1.0
2024-08-16,32.3599,32.3614,32.33,32.33,1724,32.3599,32.3614,32.33,32.33,1724,0.0,1.0
2024-08-19,32.4902,32.4902,32.4902,32.4902,0,32.4902,32.4902,32.4902,32.4902,0,0.0,1.0
2024-08-20,32.4699,32.4699,32.42,32.43,296,32.4699,32.4699,32.42,32.43,296,0.0,1.0
2024-08-21,32.5096,32.5096,32.45,32.47,1009,32.5096,32.5096,32.45,32.47,1009,0.0,1.0
2024-08-22,32.3721,32.3721,32.3721,32.3721,0,32.3721,32.3721,32.3721,32.3721,0,0.0,1.0
2024-08-23,32.5579,32.5579,32.49,32.53,301,32.5579,32.5579,32.49,32.53,301,0.0,1.0
2024-08-26,32.5301,32.5301,32.52,32.53,375,32.5301,32.5301,32.52,32.53,375,0.0,1.0
2024-08-27,32.575,32.6,32.5162,32.5162,2515,32.575,32.6,32.5162,32.5162,2515,0.0,1.0
2024-08-28,32.506,32.54,32.506,32.54,114,32.506,32.54,32.506,32.54,114,0.0,1.0
2024-08-29,32.5146,32.61,32.5146,32.61,711,32.5146,32.61,32.5146,32.61,711,0.0,1.0
2024-08-30,32.6748,32.6748,32.5967,32.5967,1100,32.6748,32.6748,32.5967,32.5967,1100,0.0,1.0
2024-09-03,32.2985,32.53,32.2985,32.53,2924,32.2985,32.53,32.2985,32.53,2924,0.0,1.0
2024-09-04,32.3027,32.34,32.3027,32.34,136,32.3027,32.34,32.3027,32.34,136,0.0,1.0
2024-09-05,32.2597,32.3119,32.2,32.29,678,32.2597,32.3119,32.2,32.29,678,0.0,1.0
2024-09-06,31.9734,32.03,31.9734,32.03,2375,31.9734,32.03,31.9734,32.03,2375,0.0,1.0
2024-09-09,32.1866,32.2,32.15,32.2,304,32.1866,32.2,32.15,32.2,304,0.0,1.0
2024-09-10,32.2767,32.2767,32.2767,32.2767,6,32.2767,32.2767,32.2767,32.2767,6,0.0,1.0
2024-09-11,32.4396,32.4396,32.12,32.12,642,32.4396,32.4396,32.12,32.12,642,0.0,1.0
2024-09-12,32.5448,32.5448,32.5448,32.5448,30,32.5448,32.5448,32.5448,32.5448,30,0.0,1.0
2024-09-13,32.6342,32.635,32.59,32.61,1965,32.6342,32.635,32.59,32.61,1965,0.0,1.0
2024-09-16,32.67,32.67,32.67,32.67,16,32.67,32.67,32.67,32.67,16,0.0,1.0
2024-09-17,32.6652,32.6652,32.6285,32.64,1142,32.6652,32.6652,32.6285,32.64,1142,0.0,1.0
2024-09-18,32.6513,32.6513,32.64,32.64,421,32.6513,32.6513,32.64,32.64,421,0.0,1.0
2024-09-19,32.8662,32.8999,32.82,32.82,1973,32.8662,32.8999,32.82,32.82,1973,0.0,1.0
2024-09-20,32.8635,32.8635,32.83,32.83,229,32.8635,32.8635,32.83,32.83,229,0.0,1.0
2024-09-23,32.9082,32.93,32.9082,32.93,336,32.9082,32.93,32.9082,32.93,336,0.0,1.0
2024-09-24,32.9305,32.9305,32.9305,32.9305,63,32.9305,32.9305,32.9305,32.9305,63,0.0,1.0
2024-09-25,32.9099,32.9099,32.87,32.9,2564,32.9099,32.9099,32.87,32.9,2564,0.0,1.0
2024-09-26,32.945,32.945,32.92,32.92,5050,32.945,32.945,32.92,32.92,5050,0.0,1.0
2024-09-27,32.9298,32.9298,32.9298,32.9298,1,32.9298,32.9298,32.9298,32.9298,1,0.0,1.0
2024-09-30,32.9748,32.9748,32.87,32.8987,202,32.9748,32.9748,32.87,32.8987,202,0.0,1.0
2024-10-01,32.8546,32.86,32.7901,32.8,2161,32.8546,32.86,32.7901,32.8,2161,0.0,1.0
2024-10-02,32.8646,32.8646,32.82,32.82,2429,32.8646,32.8646,32.82,32.82,2429,0.0,1.0
2024-10-03,32.8144,32.84,32.78,32.78,6597,32.8144,32.84,32.78,32.78,6597,0.0,1.0
2024-10-04,32.9498,32.9498,32.82,32.91,418,32.9498,32.9498,32.82,32.91,418,0.0,1.0
2024-10-07,32.8116,32.8116,32.8116,32.8116,82,32.8116,32.8116,32.8116,32.8116,82,0.0,1.0
2024-10-08,32.9543,32.9543,32.88,32.88,100,32.9543,32.9543,32.88,32.88,100,0.0,1.0
2024-10-09,33.0297,33.0297,32.95,32.95,2089,33.0297,33.0297,32.95,32.95,2089,0.0,1.0
2024-10-10,33.0099,33.0099,33.0099,33.0099,10,33.0099,33.0099,33.0099,33.0099,10,0.0,1.0
2024-10-11,33.0849,33.0849,32.9901,33.0,11491,33.0849,33.0849,32.9901,33.0,11491,0.0,1.0
2024-10-14,33.1698,33.1698,33.1698,33.1698,1,33.1698,33.1698,33.1698,33.1698,1,0.0,1.0
2024-10-15,33.1025,33.16,33.09,33.1266,3228,33.1025,33.16,33.09,33.1266,3228,0.0,1.0
2024-10-16,33.1499,33.15,33.0994,33.0994,996,33.1499,33.15,33.0994,33.0994,996,0.0,1.0
2024-10-17,33.1798,33.1798,33.1798,33.1798,996,33.1798,33.1798,33.1798,33.1798,996,0.0,1.0
2024-10-18,33.2277,33.2277,33.22,33.22,138,33.2277,33.2277,33.22,33.22,138,0.0,1.0
2024-10-21,33.2249,33.2249,33.2,33.2,148,33.2249,33.2249,33.2,33.2,148,0.0,1.0
2024-10-22,33.2416,33.2416,33.1999,33.1999,120,33.2416,33.2416,33.1999,33.1999,120,0.0,1.0
2024-10-23,33.14,33.16,33.14,33.16,202,33.14,33.16,33.14,33.16,202,0.0,1.0
2024-10-24,33.1621,33.1621,33.13,33.13,105,33.1621,33.1621,33.13,33.13,105,0.0,1.0
2024-10-25,33.1536,33.1536,33.13,33.13,120,33.1536,33.1536,33.13,33.13,120,0.0,1.0
2024-10-28,33.2101,33.22,33.2061,33.2159,355,33.2101,33.22,33.2061,33.2159,355,0.0,1.0
2024-10-29,33.2324,33.2324,33.16,33.17,2631,33.2324,33.2324,33.16,33.17,2631,0.0,1.0
2024-10-30,33.1982,33.21,33.18,33.21,3317,33.1982,33.21,33.18,33.21,3317,0.0,1.0
2024-10-31,33.0068,33.0068,33.0068,33.0068,1,33.0068,33.0068,33.0068,33.0068,1,0.0,1.0
2024-11-01,33.0496,33.12,33.0496,33.08,1947,33.0496,33.12,33.0496,33.08,1947,0.0,1.0
2024-11-04,33.0597,33.0597,33.0,33.0,4756,33.0597,33.0597,33.0,33.0,4756,0.0,1.0
2024-11-05,33.2112,33.2112,33.17,33.17,115,33.2112,33.2112,33.17,33.17,115,0.0,1.0
2024-11-06,33.4599,33.4599,33.37,33.3868,1957,33.4599,33.4599,33.37,33.3868,1957,0.0,1.0
2024-11-07,33.5299,33.5299,33.4801,33.5001,935,33.5299,33.5299,33.4801,33.5001,935,0.0,1.0
2024-11-08,33.5697,33.5697,33.5697,33.5697,2,33.5697,33.5697,33.5697,33.5697,2,0.0,1.0
2024-11-11,33.5795,33.5795,33.5795,33.5795,81,33.5795,33.5795,33.5795,33.5795,81,0.0,1.0
2024-11-12,33.5799,33.5799,33.511,33.54,4725,33.5799,33.5799,33.511,33.54,4725,0.0,1.0
2024-11-13,33.5949,33.62,33.585,33.62,532,33.5949,33.62,33.585,33.62,532,0.0,1.0
2024-11-14,33.5798,33.5798,33.5798,33.5798,60,33.5798,33.5798,33.5798,33.5798,60,0.0,1.0
2024-11-15,33.4596,33.505,33.4596,33.5,641,33.4596,33.505,33.4596,33.5,641,0.0,1.0
2024-11-18,33.5299,33.5299,33.4557,33.4557,587,33.5299,33.5299,33.4557,33.4557,587,0.0,1.0
2024-11-19,33.545,33.545,33.5,33.5,4643,33.545,33.545,33.5,33.5,4643,0.0,1.0
2024-11-20,33.52,33.52,33.4301,33.4301,433,33.52,33.52,33.4301,33.4301,433,0.0,1.0
2024-11-21,33.5649,33.5649,33.5649,33.5649,25,33.5649,33.5649,33.5649,33.5649,25,0.0,1.0
2024-11-22,33.6213,33.6213,33.6213,33.6213,22,33.6213,33.6213,33.6213,33.6213,22,0.0,1.0
2024-11-25,33.669,33.669,33.61,33.61,669,33.669,33.669,33.61,33.61,669,0.0,1.0
2024-11-26,33.7098,33.7098,33.6711,33.6804,904,33.7098,33.7098,33.6711,33.6804,904,0.0,1.0
2024-11-27,33.7,33.7399,33.7,33.7399,230,33.7,33.7399,33.7,33.7399,230,0.0,1.0
2024-11-29,33.74,33.74,33.74,33.74,43,33.74,33.74,33.74,33.74,43,0.0,1.0
2024-12-02,33.7698,33.7698,33.71,33.7413,2522,33.7698,33.7698,33.71,33.7413,2522,0.0,1.0
2024-12-03,33.7773,33.7773,33.72,33.775,4891,33.7773,33.7773,33.72,33.775,4891,0.0,1.0
2024-12-04,33.795,33.795,33.75,33.76,8830,33.795,33.795,33.75,33.76,8830,0.0,1.0
2024-12-05,33.7999,33.7999,33.7875,33.7875,303,33.7999,33.7999,33.7875,33.7875,303,0.0,1.0
2024-12-06,33.8146,33.8146,33.8057,33.8057,136,33.8146,33.8146,33.8057,33.8057,136,0.0,1.0
2024-12-09,33.7999,33.7999,33.7999,33.7999,24,33.7999,33.7999,33.7999,33.7999,24,0.0,1.0
2024-12-10,33.7951,33.7951,33.7951,33.7951,24,33.7951,33.7951,33.7951,33.7951,24,0.0,1.0
2024-12-11,33.835,33.835,33.8,33.818,1341,33.835,33.835,33.8,33.818,1341,0.0,1.0
2024-12-12,33.8104,33.8104,33.79,33.79,202,33.8104,33.8104,33.79,33.79,202,0.0,1.0
2024-12-13,33.8389,33.84,33.8389,33.84,339,33.8389,33.84,33.8389,33.84,339,0.0,1.0
2024-12-16,33.8429,33.8429,33.8429,33.8429,146,33.8429,33.8429,33.8429,33.8429,146,0.0,1.0
2024-12-17,33.83,33.83,33.6303,33.6303,5845,33.83,33.83,33.6303,33.6303,5845,0.0,1.0
2024-12-18,33.6228,33.86,33.6228,33.82,1512,33.6228,33.86,33.6228,33.82,1512,0.0,1.0
2024-12-19,33.5975,33.61,33.56,33.61,1249,33.5975,33.61,33.56,33.61,1249,0.0,1.0
2024-12-20,33.7374,33.7374,33.69,33.69,411,33.7374,33.7374,33.69,33.69,411,0.0,1.0
2024-12-23,33.8296,33.8296,33.7259,33.7259,3150,33.8296,33.8296,33.7259,33.7259,3150,0.0,1.0
2024-12-24,33.8851,33.8851,33.8851,33.8851,2,33.8851,33.8851,33.8851,33.8851,2,0.0,1.0
2024-12-26,33.9075,33.9075,33.9075,33.9075,10088,33.9075,33.9075,33.9075,33.9075,10088,0.0,1.0
2024-12-27,33.8798,33.8798,33.81,33.84,2024,33.8798,33.8798,33.81,33.84,2024,0.0,1.0
2024-12-30,33.8587,33.8587,33.82,33.83,564,33.8587,33.8587,33.82,33.83,564,0.0,1.0
2024-12-31,33.8,33.83,33.79,33.83,6451,33.8,33.83,33.79,33.83,6451,0.0,1.0
2025-01-02,33.8147,33.8147,33.7501,33.7501,1218,33.8147,33.8147,33.7501,33.7501,1218,0.0,1.0
2025-01-03,33.9359,33.9359,33.8608,33.8608,2259,33.9359,33.9359,33.8608,33.8608,2259,0.0,1.0
2025-01-06,33.9546,33.975,33.94,33.9653,7175,33.9546,33.975,33.94,33.9653,7175,0.0,1.0
2025-01-07,33.8996,33.8996,33.8996,33.8996,374128,33.8996,33.8996,33.8996,33.8996,374128,0.0,1.0
2025-01-08,33.9078,33.9078,33.86,33.86,1561,33.9078,33.9078,33.86,33.86,1561,0.0,1.0
2025-01-10,33.855,33.8601,33.7808,33.7808,902,33.855,33.8601,33.7808,33.7808,902,0.0,1.0
2025-01-13,33.9008,33.9008,33.9008,33.9008,164,33.9008,33.9008,33.9008,33.9008,164,0.0,1.0
2025-01-14,33.9237,33.9407,33.86,33.9407,9807,33.9237,33.9407,33.86,33.9407,9807,0.0,1.0
2025-01-15,34.0498,34.0498,33.96,33.96,659,34.0498,34.0498,33.96,33.96,659,0.0,1.0
2025-01-16,34.0546,34.0546,34.01,34.01,345,34.0546,34.0546,34.01,34.01,345,0.0,1.0
2025-01-17,34.0792,34.0792,34.0792,34.0792,200,34.0792,34.0792,34.0792,34.0792,200,0.0,1.0
2025-01-21,34.1145,34.14,34.07,34.07,9006,34.1145,34.14,34.07,34.07,9006,0.0,1.0
2025-01-22,34.0997,34.12,34.0997,34.1107,788,34.0997,34.12,34.0997,34.1107,788,0.0,1.0
2025-01-23,34.08,34.1799,34.08,34.1799,3144,34.08,34.1799,34.08,34.1799,3144,0.0,1.0
2025-01-24,34.1371,34.1899,34.09,34.1899,901,34.1371,34.1899,34.09,34.1899,901,0.0,1.0
2025-01-27,34.1023,34.16,34.08,34.1424,5303,34.1023,34.16,34.08,34.1424,5303,0.0,1.0
2025-01-28,34.14,34.1899,34.0919,34.14,2926,34.14,34.1899,34.0919,34.14,2926,0.0,1.0
2025-01-29,34.18,34.18,34.1546,34.1546,2132,34.18,34.18,34.1546,34.1546,2132,0.0,1.0
2025-01-30,34.175,34.185,34.1501,34.18,5437,34.175,34.185,34.1501,34.18,5437,0.0,1.0
2025-01-31,34.1502,34.2199,34.15,34.19,44783,34.1502,34.2199,34.15,34.19,44783,0.0,1.0
2025-02-03,34.06,34.18,33.77,33.85,202820,34.06,34.18,33.77,33.85,202820,0.0,1.0
2025-02-04,34.1874,34.52,34.07,34.07,70392,34.1874,34.52,34.07,34.07,70392,0.0,1.0
2025-02-05,34.3,34.37,34.08,34.15,26086,34.3,34.37,34.08,34.15,26086,0.0,1.0
2025-02-06,34.3697,34.59,34.255,34.42,82771,34.3697,34.59,34.255,34.42,82771,0.0,1.0
2025-02-07,34.145,35.435,34.1,34.42,47106,34.145,35.435,34.1,34.42,47106,0.0,1.0
2025-02-10,34.2618,34.3499,34.2396,34.2396,19098,34.2618,34.3499,34.2396,34.2396,19098,0.0,1.0
2025-02-11,34.2989,34.38,34.1909,34.1909,28270,34.2989,34.38,34.1909,34.1909,28270,0.0,1.0
2025-02-12,34.1929,34.36,34.12,34.19,20401,34.1929,34.36,34.12,34.19,20401,0.0,1.0
2025-02-13,34.435,34.435,34.29,34.38,30962,34.435,34.435,34.29,34.38,30962,0.0,1.0
2025-02-14,34.4788,34.52,34.44,34.458,7955,34.4788,34.52,34.44,34.458,7955,0.0,1.0
2025-02-18,34.4846,34.59,34.3601,34.59,28209,34.4846,34.59,34.3601,34.59,28209,0.0,1.0
2025-02-19,34.568,34.6199,34.4701,34.51,15372,34.568,34.6199,34.4701,34.51,15372,0.0,1.0
2025-02-20,34.4823,34.52,34.35,34.515,7699,34.4823,34.52,34.35,34.515,7699,0.0,1.0
2025-02-21,34.1309,34.48,34.1152,34.451,8011,34.1309,34.48,34.1152,34.451,8011,0.0,1.0
2025-02-24,34.0426,34.39,34.04,34.29,15439,34.0426,34.39,34.04,34.29,15439,0.0,1.0
2025-02-25,33.97,34.02,33.84,33.95,17212,33.97,34.02,33.84,33.95,17212,0.0,1.0
2025-02-26,33.9491,34.13,33.9491,33.9962,706,33.9491,34.13,33.9491,33.9962,706,0.0,1.0
2025-02-27,33.5958,34.01,33.5958,34.01,4801,33.5958,34.01,33.5958,34.01,4801,0.0,1.0
2025-02-28,33.9184,33.9184,33.59,33.648,13593,33.9184,33.9184,33.59,33.648,13593,0.0,1.0
2025-03-03,33.4937,34.14,33.4937,34.14,7876,33.4937,34.14,33.4937,34.14,7876,0.0,1.0
2025-03-04,33.2773,33.58,33.235,33.33,22365,33.2773,33.58,33.235,33.33,22365,0.0,1.0
2025-03-05,33.5333,33.6,33.32,33.32,6752,33.5333,33.6,33.32,33.32,6752,0.0,1.0
2025-03-06,33.1372,33.35,33.07,33.14,328459,33.1372,33.35,33.07,33.14,328459,0.0,1.0
2025-03-07,33.2658,33.3,32.9107,33.1675,8016,33.2658,33.3,32.9107,33.1675,8016,0.0,1.0
2025-03-10,32.622,32.906,32.57,32.906,1444,32.622,32.906,32.57,32.906,1444,0.0,1.0
2025-03-11,32.47,32.62,32.47,32.62,560,32.47,32.62,32.47,32.62,560,0.0,1.0
2025-03-12,32.5932,32.74,32.5323,32.73,2506,32.5932,32.74,32.5323,32.73,2506,0.0,1.0
2025-03-13,32.2658,32.2658,32.2658,32.2658,2,32.2658,32.2658,32.2658,32.2658,2,0.0,1.0
2025-03-14,32.7726,32.7726,32.67,32.67,100,32.7726,32.7726,32.67,32.67,100,0.0,1.0
2025-03-17,32.956,33.0199,32.956,32.9715,9060,32.956,33.0199,32.956,32.9715,9060,0.0,1.0
2025-03-18,32.6709,32.6709,32.6094,32.65,520,32.6709,32.6709,32.6094,32.65,520,0.0,1.0
2025-03-19,32.96,33.2662,32.79,32.79,26753,32.96,33.2662,32.79,32.79,26753,0.0,1.0
2025-03-20,32.9168,33.7,32.802,33.01,14302,32.9168,33.7,32.802,33.01,14302,0.0,1.0
2025-03-21,32.8847,32.9,32.7,32.7,18413,32.8847,32.9,32.7,32.7,18413,0.0,1.0
2025-03-24,33.3098,33.3098,33.22,33.26,15859,33.3098,33.3098,33.22,33.26,15859,0.0,1.0
2025-03-25,33.301,33.32,33.301,33.32,2491,33.301,33.32,33.301,33.32,2491,0.0,1.0
2025-03-26,33.0785,33.38,33.04,33.38,3034,33.0785,33.38,33.04,33.38,3034,0.0,1.0
2025-03-27,33.0341,33.11,33.02,33.07,3030,33.0341,33.11,33.02,33.07,3030,0.0,1.0
2025-03-28,32.5465,32.5465,32.5465,32.5465,513,32.5465,32.5465,32.5465,32.5465,513,0.0,1.0
2025-03-31,32.6772,32.6772,32.177,32.23,4427,32.6772,32.6772,32.177,32.23,4427,0.0,1.0
2025-04-01,32.7472,32.75,32.615,32.615,5049,32.7472,32.75,32.615,32.615,5049,0.0,1.0
2025-04-02,32.9266,33.0,32.76,32.851,1465,32.9266,33.0,32.76,32.851,1465,0.0,1.0
2025-04-03,31.8359,32.0813,31.8359,31.96,6641,31.8359,32.0813,31.8359,31.96,6641,0.0,1.0
2025-04-04,30.4733,31.01,30.4733,30.93,77945,30.4733,31.01,30.4733,30.93,77945,0.0,1.0
2025-04-07,30.3933,30.3933,29.65,29.65,3141,30.3933,30.3933,29.65,29.65,3141,0.0,1.0
2025-04-08,30.0089,31.18,30.0089,31.18,2209,30.0089,31.18,30.0089,31.18,2209,0.0,1.0
2025-04-09,32.0238,32.0238,30.18,30.18,2658,32.0238,32.0238,30.18,30.18,2658,0.0,1.0
2025-04-10,31.182,31.37,31.12,31.37,5920,31.182,31.37,31.12,31.37,5920,0.0,1.0
2025-04-11,31.6029,31.6029,31.49,31.49,2660,31.6029,31.6029,31.49,31.49,2660,0.0,1.0
2025-04-14,31.8175,31.8175,31.601,31.601,299,31.8175,31.8175,31.601,31.601,299,0.0,1.0
2025-04-15,31.7915,31.7915,31.77,31.7724,575,31.7915,31.7915,31.77,31.7724,575,0.0,1.0
2025-04-16,31.2825,31.2825,31.02,31.02,1355,31.2825,31.2825,31.02,31.02,1355,0.0,1.0
2025-04-17,31.3304,31.411,31.3,31.3,1266,31.3304,31.411,31.3,31.3,1266,0.0,1.0
2025-04-21,30.8356,30.92,30.65,30.92,1329040,30.8356,30.92,30.65,30.92,1329040,0.0,1.0
2025-04-22,31.3734,31.3734,31.171,31.171,5842,31.3734,31.3734,31.171,31.171,5842,0.0,1.0
2025-04-23,31.7641,32.08,31.63,32.08,1103,31.7641,32.08,31.63,32.08,1103,0.0,1.0
2025-04-24,32.1916,32.1916,31.91,31.91,2181,32.1916,32.1916,31.91,31.91,2181,0.0,1.0
2025-04-25,32.3357,32.3588,32.0208,32.0208,5448,32.3357,32.3588,32.0208,32.0208,5448,0.0,1.0
2025-04-28,32.3857,32.3857,31.9612,31.98,11089,32.3857,32.3857,31.9612,31.98,11089,0.0,1.0
2025-04-29,32.4878,32.55,32.24,32.24,5258,32.4878,32.55,32.24,32.24,5258,0.0,1.0
2025-04-30,32.41,32.53,32.01,32.01,3312,32.41,32.53,32.01,32.01,3312,0.0,1.0
2025-05-01,32.65,32.8,32.65,32.8,4042,32.65,32.8,32.65,32.8,4042,0.0,1.0
2025-05-02,32.9,33.01,32.895,32.96,14691,32.9,33.01,32.895,32.96,14691,0.0,1.0
2025-05-05,32.8305,32.96,32.75,32.9,4057,32.8305,32.96,32.75,32.9,4057,0.0,1.0
2025-05-06,32.6742,32.7699,32.6,32.74,11569,32.6742,32.7699,32.6,32.74,11569,0.0,1.0
2025-05-07,32.7324,32.77,32.5101,32.6901,9417,32.7324,32.77,32.5101,32.6901,9417,0.0,1.0
2025-05-08,32.9387,33.08,32.84,32.84,1961,32.9387,33.08,32.84,32.84,1961,0.0,1.0
2025-05-09,32.875,32.9499,32.84,32.9101,4768,32.875,32.9499,32.84,32.9101,4768,0.0,1.0
2025-05-12,33.5699,33.5699,33.4,33.43,3477,33.5699,33.5699,33.4,33.43,3477,0.0,1.0
2025-05-13,33.7875,33.87,33.57,33.59,10113,33.7875,33.87,33.57,33.59,10113,0.0,1.0
2025-05-14,33.8149,33.8592,33.74,33.79,7960,33.8149,33.8592,33.74,33.79,7960,0.0,1.0
2025-05-15,33.9071,33.92,33.6901,33.78,3273,33.9071,33.92,33.6901,33.78,3273,0.0,1.0
2025-05-16,34.0689,34.0689,33.8901,33.93,5523,34.0689,34.0689,33.8901,33.93,5523,0.0,1.0
2025-05-19,34.0864,34.115,33.94,33.96,7488,34.0864,34.115,33.94,33.96,7488,0.0,1.0
2025-05-20,34.0005,34.0899,33.9408,34.04,4074,34.0005,34.0899,33.9408,34.04,4074,0.0,1.0
2025-05-21,33.6543,34.03,33.6,33.91,19294,33.6543,34.03,33.6,33.91,19294,0.0,1.0
2025-05-22,33.655,33.77,33.601,33.67,5004,33.655,33.77,33.601,33.67,5004,0.0,1.0
2025-05-23,33.4799,33.57,33.27,33.27,7918,33.4799,33.57,33.27,33.27,7918,0.0,1.0
2025-05-27,33.9389,33.97,33.81,33.81,4083,33.9389,33.97,33.81,33.81,4083,0.0,1.0
2025-05-28,33.8264,33.98,33.8264,33.98,4118,33.8264,33.98,33.8264,33.98,4118,0.0,1.0
2025-05-29,33.9095,34.0,33.82,34.0,2779,33.9095,34.0,33.82,34.0,2779,0.0,1.0
2025-05-30,33.9796,33.9796,33.72,33.93,1918,33.9796,33.9796,33.72,33.93,1918,0.0,1.0
2025-06-02,34.0009,34.02,33.87,33.87,3067,34.0009,34.02,33.87,33.87,3067,0.0,1.0
2025-06-03,34.1627,34.1985,33.98,33.98,5121,34.1627,34.1985,33.98,33.98,5121,0.0,1.0
2025-06-04,34.1692,34.21,34.1692,34.17,1269,34.1692,34.21,34.1692,34.17,1269,0.0,1.0
2025-06-05,34.0456,34.21,34.0456,34.21,2405,34.0456,34.21,34.0456,34.21,2405,0.0,1.0
2025-06-06,34.294,34.37,34.28,34.34,2165,34.294,34.37,34.28,34.34,2165,0.0,1.0
2025-06-09,34.3174,34.46,34.12,34.12,12392,34.3174,34.46,34.12,34.12,12392,0.0,1.0
2025-06-10,34.3986,34.5,34.2811,34.29,7595,34.3986,34.5,34.2811,34.29,7595,0.0,1.0
2025-06-11,34.3387,34.47,34.31,34.455,12154,34.3387,34.47,34.31,34.455,12154,0.0,1.0
2025-06-12,34.4319,34.4319,34.23,34.23,13106,34.4319,34.4319,34.23,34.23,13106,0.0,1.0
2025-06-13,34.1569,34.375,34.13,34.1601,5332,34.1569,34.375,34.13,34.1601,5332,0.0,1.0
2025-06-16,34.4196,34.4999,34.3504,34.41,3848,34.4196,34.4999,34.3504,34.41,3848,0.0,1.0
2025-06-17,34.2109,34.38,34.2,34.25,4853,34.2109,34.38,34.2,34.25,4853,0.0,1.0
2025-06-18,34.2541,34.3599,34.225,34.28,4065,34.2541,34.3599,34.225,34.28,4065,0.0,1.0
2025-06-20,34.1718,34.32,34.151,34.32,1324,34.1718,34.32,34.151,34.32,1324,0.0,1.0
2025-06-23,34.3997,34.3997,34.12,34.12,1460,34.3997,34.3997,34.12,34.12,1460,0.0,1.0
2025-06-24,34.6847,34.71,34.5701,34.59,2651,34.6847,34.71,34.5701,34.59,2651,0.0,1.0
2025-06-25,34.6426,34.7299,34.6201,34.71,21707,34.6426,34.7299,34.6201,34.71,21707,0.0,1.0
2025-06-26,34.8677,34.8677,34.37,34.37,4818,34.8677,34.8677,34.37,34.37,4818,0.0,1.0
2025-06-27,34.9628,35.0365,34.87,34.87,3007,34.9628,35.0365,34.87,34.87,3007,0.0,1.0
2025-06-30,35.1008,35.13,34.9801,35.0,13881,35.1008,35.13,34.9801,35.0,13881,0.0,1.0
2025-07-01,34.9609,35.1038,34.905,35.02,5974,34.9609,35.1038,34.905,35.02,5974,0.0,1.0
2025-07-02,35.1601,35.1601,35.08,35.1,38346,35.1601,35.1601,35.08,35.1,38346,0.0,1.0
2025-07-03,35.3573,35.4,35.1701,35.26,4832,35.3573,35.4,35.1701,35.26,4832,0.0,1.0
2025-07-07,35.1631,35.2301,35.08,35.2301,5195,35.1631,35.2301,35.08,35.2301,5195,0.0,1.0
2025-07-08,35.1789,35.22,35.14,35.14,1946,35.1789,35.22,35.14,35.14,1946,0.0,1.0
2025-07-09,35.2849,35.35,35.257,35.35,4970,35.2849,35.35,35.257,35.35,4970,0.0,1.0
2025-07-10,35.3433,35.43,35.28,35.28,8200,35.3433,35.43,35.28,35.28,8200,0.0,1.0
2025-07-11,35.3253,35.3776,35.19,35.19,2583,35.3253,35.3776,35.19,35.19,2583,0.0,1.0
2025-07-14,35.3077,35.36,35.195,35.23,2959,35.3077,35.36,35.195,35.23,2959,0.0,1.0
2025-07-15,35.2923,35.35,35.2923,35.34,6197,35.2923,35.35,35.2923,35.34,6197,0.0,1.0
2025-07-16,35.3296,35.3296,35.23,35.23,4784,35.3296,35.3296,35.23,35.23,4784,0.0,1.0
2025-07-17,35.4744,35.4744,35.3801,35.4,9249,35.4744,35.4744,35.3801,35.4,9249,0.0,1.0
2025-07-18,35.4597,35.5,35.0901,35.485,6175,35.4597,35.5,35.0901,35.485,6175,0.0,1.0
2025-07-21,35.5052,35.57,35.5052,35.57,1006,35.5052,35.57,35.5052,35.57,1006,0.0,1.0
2025-07-22,35.5314,35.5479,35.4801,35.5479,4706,35.5314,35.5479,35.4801,35.5479,4706,0.0,1.0
2025-07-23,35.6772,35.7176,35.5484,35.59,6539,35.6772,35.7176,35.5484,35.59,6539,0.0,1.0
2025-07-24,35.725,35.8199,35.58,35.64,3526,35.725,35.8199,35.58,35.64,3526,0.0,1.0
2025-07-25,35.829,35.83,35.78,35.8299,3420,35.829,35.83,35.78,35.8299,3420,0.0,1.0
2025-07-28,35.8296,35.91,35.81,35.87,2663,35.8296,35.91,35.81,35.87,2663,0.0,1.0
2025-07-29,35.7817,35.88,35.74,35.85,3104,35.7817,35.88,35.74,35.85,3104,0.0,1.0
2025-07-30,35.7394,35.88,35.7394,35.83,4625,35.7394,35.88,35.7394,35.83,4625,0.0,1.0
2025-07-31,35.6599,35.97,35.6599,35.93,1205,35.6599,35.97,35.6599,35.93,1205,0.0,1.0
2025-08-01,35.2899,35.35,35.2,35.29,3000,35.2899,35.35,35.2,35.29,3000,0.0,1.0
2025-08-04,35.6593,35.6593,35.5895,35.6,5439,35.6593,35.6593,35.5895,35.6,5439,0.0,1.0
2025-08-05,35.5491,35.61,35.481,35.61,7038,35.5491,35.61,35.481,35.61,7038,0.0,1.0
2025-08-06,35.7134,35.7599,35.56,35.61,7065,35.7134,35.7599,35.56,35.61,7065,0.0,1.0
2025-08-07,35.6679,35.74,35.59,35.73,7325,35.6679,35.74,35.59,35.73,7325,0.0,1.0
2025-08-08,35.8592,35.9167,35.83,35.83,4452,35.8592,35.9167,35.83,35.83,4452,0.0,1.0
2025-08-11,35.82,35.9799,35.82,35.86,3965,35.82,35.9799,35.82,35.86,3965,0.0,1.0
2025-08-12,36.1448,36.15,35.87,35.87,8427,36.1448,36.15,35.87,35.87,8427,0.0,1.0
2025-08-13,36.1962,36.21,36.071,36.11,5568,36.1962,36.21,36.071,36.11,5568,0.0,1.0
2025-08-14,36.1987,36.1987,36.14,36.14,1287,36.1987,36.1987,36.14,36.14,1287,0.0,1.0
2025-08-15,36.1339,36.16,36.1,36.1,1477,36.1339,36.16,36.1,36.1,1477,0.0,1.0
2025-08-18,36.1522,36.1999,36.08,36.1999,6506,36.1522,36.1999,36.08,36.1999,6506,0.0,1.0
2025-08-19,35.9921,36.13,35.9921,36.13,2356,35.9921,36.13,35.9921,36.13,2356,0.0,1.0
2025-08-20,35.9566,35.9566,35.74,35.86,5899,35.9566,35.9566,35.74,35.86,5899,0.0,1.0
2025-08-21,35.8666,35.92,35.82,35.92,8708,35.8666,35.92,35.82,35.92,8708,0.0,1.0
2025-08-22,36.2353,36.26,36.16,36.16,8234,36.2353,36.26,36.16,36.16,8234,0.0,1.0
2025-08-25,36.1809,36.287,36.13,36.13,4202,36.1809,36.287,36.13,36.13,4202,0.0,1.0
2025-08-26,36.2346,36.24,36.1,36.1,8532,36.2346,36.24,36.1,36.1,8532,0.0,1.0
2025-08-27,36.3088,36.31,36.25,36.3,21211,36.3088,36.31,36.25,36.3,21211,0.0,1.0
2025-08-28,36.3841,36.3841,36.2601,36.2601,3305,36.3841,36.3841,36.2601,36.2601,3305,0.0,1.0
2025-08-29,36.2029,36.23,36.1601,36.1601,3680,36.2029,36.23,36.1601,36.1601,3680,0.0,1.0
2025-09-02,36.0588,36.0588,35.84,35.84,4053,36.0588,36.0588,35.84,35.84,4053,0.0,1.0
2025-09-03,36.17,36.2,36.13,36.13,3956,36.17,36.2,36.13,36.13,3956,0.0,1.0
2025-09-04,36.4435,36.45,36.21,36.22,5017,36.4435,36.45,36.21,36.22,5017,0.0,1.0
2025-09-05,36.3155,36.425,36.23,36.425,6450,36.3155,36.425,36.23,36.425,6450,0.0,1.0
2025-09-08,36.4048,36.42,36.32,36.38,5388,36.4048,36.42,36.32,36.38,5388,0.0,1.0
2025-09-09,36.4418,36.47,36.34,36.35,6113,36.4418,36.47,36.34,36.35,6113,0.0,1.0
2025-09-10,36.5272,36.5845,36.51,36.5201,3940,36.5272,36.5845,36.51,36.5201,3940,0.0,1.0
2025-09-11,36.7132,36.72,36.64,36.657,10725,36.7132,36.72,36.64,36.657,10725,0.0,1.0
2025-09-12,36.7007,36.73,36.67,36.67,2993,36.7007,36.73,36.67,36.67,2993,0.0,1.0
2025-09-15,36.7841,36.82,36.7201,36.8115,5305,36.7841,36.82,36.7201,36.8115,5305,0.0,1.0
2025-09-16,36.7817,36.7817,36.6,36.74,3436,36.7817,36.7817,36.6,36.74,3436,0.0,1.0
2025-09-17,36.7534,36.827,36.6901,36.73,2688,36.7534,36.827,36.6901,36.73,2688,0.0,1.0
2025-09-18,36.8427,36.89,36.8242,36.8242,2706,36.8427,36.89,36.8242,36.8242,2706,0.0,1.0
2025-09-19,36.9233,36.93,36.83,36.93,8652,36.9233,36.93,36.83,36.93,8652,0.0,1.0
2025-09-22,36.98,37.01,36.9585,36.9585,29146,36.98,37.01,36.9585,36.9585,29146,0.0,1.0
2025-09-23,36.884,36.98,36.84,36.96,5917,36.884,36.98,36.84,36.96,5917,0.0,1.0
2025-09-24,36.8342,36.9158,36.79,36.905,20385,36.8342,36.9158,36.79,36.905,20385,0.0,1.0
2025-09-25,36.7594,36.79,36.705,36.7532,6652,36.7594,36.79,36.705,36.7532,6652,0.0,1.0
2025-09-26,36.9003,36.93,36.75,36.82,5289,36.9003,36.93,36.75,36.82,5289,0.0,1.0
2025-09-29,36.96,36.99,36.91,36.95,3917,36.96,36.99,36.91,36.95,3917,0.0,1.0
2025-09-30,37.0418,37.0418,36.93,36.94,6835,37.0418,37.0418,36.93,36.94,6835,0.0,1.0
2025-10-01,37.094,37.094,36.61,36.61,2106,37.094,37.094,36.61,36.61,2106,0.0,1.0
2025-10-02,37.1041,37.11,37.05,37.05,1793,37.1041,37.11,37.05,37.05,1793,0.0,1.0
2025-10-03,37.1314,37.195,37.1185,37.18,2519,37.1314,37.195,37.1185,37.18,2519,0.0,1.0
2025-10-06,37.166,37.21,37.11,37.11,8637,37.166,37.21,37.11,37.11,8637,0.0,1.0
2025-10-07,37.0938,37.1956,37.06,37.1956,7566,37.0938,37.1956,37.06,37.1956,7566,0.0,1.0
2025-10-08,37.213,37.22,37.15,37.15,5503,37.213,37.22,37.15,37.15,5503,0.0,1.0
2025-10-09,37.1759,37.2,37.1,37.2,2844,37.1759,37.2,37.1,37.2,2844,0.0,1.0
2025-10-10,36.6477,37.23,36.6477,37.23,2856,36.6477,37.23,36.6477,37.23,2856,0.0,1.0
2025-10-13,36.9565,36.9565,36.86,36.865,3086,36.9565,36.9565,36.86,36.865,3086,0.0,1.0
2025-10-14,36.9056,37.03,36.78,36.79,2336,36.9056,37.03,36.78,36.79,2336,0.0,1.0
2025-10-15,36.9576,37.11,36.8,37.11,6946,36.9576,37.11,36.8,37.11,6946,0.0,1.0
2025-10-16,36.7834,37.07,36.72,37.07,5901,36.7834,37.07,36.72,37.07,5901,0.0,1.0
2025-10-17,36.9727,37.0,36.7885,36.83,4373,36.9727,37.0,36.7885,36.83,4373,0.0,1.0
2025-10-20,37.2336,37.27,37.155,37.155,2101,37.2336,37.27,37.155,37.155,2101,0.0,1.0
2025-10-21,37.2411,37.28,37.14,37.14,5138,37.2411,37.28,37.14,37.14,5138,0.0,1.0
2025-10-22,37.1468,37.19,37.01,37.19,4405,37.1468,37.19,37.01,37.19,4405,0.0,1.0
2025-10-23,37.2684,37.27,37.1704,37.23,1864,37.2684,37.27,37.1704,37.23,1864,0.0,1.0
2025-10-24,37.4236,37.4699,37.3901,37.42,3868,37.4236,37.4699,37.3901,37.42,3868,0.0,1.0
2025-10-27,37.5879,37.63,37.5201,37.6,9008,37.5879,37.63,37.5201,37.6,9008,0.0,1.0
2025-10-28,37.5709,37.6589,37.54,37.605,11879,37.5709,37.6589,37.54,37.605,11879,0.0,1.0
2025-10-29,37.5599,37.66,37.495,37.66,5697,37.5599,37.66,37.495,37.66,5697,0.0,1.0
2025-10-30,37.4184,37.53,37.4184,37.52,3884,37.4184,37.53,37.4184,37.52,3884,0.0,1.0
2025-10-31,37.4685,37.5204,37.43,37.52,4779,37.4685,37.5204,37.43,37.52,4779,0.0,1.0
2025-11-03,37.4703,37.51,37.45,37.45,4607,37.4703,37.51,37.45,37.45,4607,0.0,1.0
2025-11-04,37.3126,37.4,37.29,37.4,2853,37.3126,37.4,37.29,37.4,2853,0.0,1.0
2025-11-05,37.39,37.48,37.25,37.25,8416,37.39,37.48,37.25,37.25,8416,0.0,1.0
2025-11-06,37.1963,37.36,37.165,37.36,2990,37.1963,37.36,37.165,37.36,2990,0.0,1.0
2025-11-07,37.2094,37.2094,36.93,37.095,4588,37.2094,37.2094,36.93,37.095,4588,0.0,1.0
2025-11-10,37.5448,37.5448,37.48,37.48,885,37.5448,37.5448,37.48,37.48,885,0.0,1.0
2025-11-11,37.5754,37.6,37.46,37.46,8697,37.5754,37.6,37.46,37.46,8697,0.0,1.0
2025-11-12,37.5849,37.6115,37.52,37.57,4697,37.5849,37.6115,37.52,37.57,4697,0.0,1.0
2025-11-13,37.2375,37.4922,37.205,37.44,7801,37.2375,37.4922,37.205,37.44,7801,0.0,1.0
2025-11-14,37.285,37.37,37.24,37.24,5051,37.285,37.37,37.24,37.24,5051,0.0,1.0
2025-11-17,37.0767,37.31,36.99,37.29,5039,37.0767,37.31,36.99,37.29,5039,0.0,1.0
2025-11-18,36.9546,37.045,36.75,36.905,3541,36.9546,37.045,36.75,36.905,3541,0.0,1.0
2025-11-19,37.0277,37.05,36.89,37.03,17129,37.0277,37.05,36.89,37.03,17129,0.0,1.0
2025-11-20,36.6597,37.42,36.6597,37.42,11494,36.6597,37.42,36.6597,37.42,11494,0.0,1.0
2025-11-21,36.9051,37.06,36.6227,36.71,4603,36.9051,37.06,36.6227,36.71,4603,0.0,1.0
2025-11-24,37.2878,37.2878,37.19,37.24,6291,37.2878,37.2878,37.19,37.24,6291,0.0,1.0
2025-11-25,37.5049,37.5049,37.11,37.22,13607,37.5049,37.5049,37.11,37.22,13607,0.0,1.0
2025-11-26,37.6181,37.65,37.585,37.59,54342,37.6181,37.65,37.585,37.59,54342,0.0,1.0