date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-01,25.184,25.2699,24.9352,25.04,787117,25.1450995922908,25.2308669070533,24.8966839006389,25.0013220215598,788334.699381244,0.0,1.0
2023-02-02,25.2753,25.35,25.1677,25.35,91801,25.2362585659557,25.3108431807724,25.1288247700484,25.3108431807724,91943.019573834,0.0,1.0
2023-02-03,25.17,25.318,25.1501,25.2,200768,25.1311212173587,25.2788926094989,25.1112519558479,25.1610748779276,201078.595590456,0.0,1.0
2023-02-06,25.1001,25.17,24.96,24.96,94827,25.061329188233,25.1311212173587,24.9214455933759,24.9214455933759,94973.7009087912,0.0,1.0
2023-02-07,25.2415,25.25,25.0501,25.09,147922,25.202510775048,25.2109976455426,25.011406420618,25.0512447891748,148150.840855771,0.0,1.0
2023-02-08,25.06,25.28,25.06,25.28,185097,25.0212911286058,25.2409513061115,25.0212911286058,25.2409513061115,185383.351968475,0.0,1.0
2023-02-09,24.9944,25.45,24.9944,25.45,174585,24.955792457495,25.4106887160023,24.955792457495,25.4106887160023,174855.089512073,0.0,1.0
2023-02-10,25.07,25.22,24.93,25.0,117922,25.0312756821288,25.1810439849736,24.891491932807,24.9613838074679,118104.429735903,0.0,1.0
2023-02-13,25.1453,25.17,25.0099,25.1,62693,25.1064593701569,25.1311212173587,24.9712685154556,25.0612293426978,62789.9884112631,0.0,1.0
2023-02-14,25.18,25.24,25.05,25.15,79984,25.1411057708816,25.2010130920196,25.0113065750828,25.1111521103127,80107.738233718,0.0,1.0
2023-02-15,25.1903,25.2096,25.04,25.2,99132,25.1513898610103,25.1706600493097,25.0013220215598,25.1610748779276,99285.3609044925,0.0,1.0
2023-02-16,25.07,25.1896,25.04,25.12,52833,25.0312756821288,25.1506909422637,25.0013220215598,25.0811984497437,52914.7346231998,0.0,1.0
2023-02-17,25.0303,25.07,24.89,24.9601,193090,24.9916370046425,25.0312756821288,24.851553718715,24.9215454389112,193388.717437845,0.0,1.0
2023-02-21,24.8259,24.96,24.8015,24.96,6910,24.7875527306327,24.9214455933759,24.7631904200366,24.9214455933759,6920.69002794296,0.0,1.0
2023-02-22,24.7802,24.88,24.71,24.72,113129,24.7419233210326,24.841569165192,24.6718317553013,24.6818163088242,113304.014785986,0.0,1.0
2023-02-23,24.9154,24.9199,24.69,24.84,90488,24.8769144846634,24.8814075337487,24.6518626482553,24.8016309511001,90627.9883138211,0.0,1.0
2023-02-24,24.7118,24.82,24.65,24.82,26165,24.6736289749354,24.7816618440541,24.6119244341633,24.7816618440541,26205.4782317117,0.0,1.0
2023-02-27,24.79,24.9,24.78,24.9,57721,24.7517081834851,24.861538272238,24.7417236299622,24.861538272238,57810.2965416638,0.0,1.0
2023-02-28,24.77,24.85,24.7601,24.7601,15941,24.7317390764392,24.8116155046231,24.7218543684514,24.7218543684514,15965.6613220606,0.0,1.0
2023-03-01,24.7102,24.77,24.65,24.76,87580,24.6720314463717,24.7317390764392,24.6119244341633,24.7217545229162,87715.4895292685,0.0,1.0
2023-03-02,24.84,24.8799,24.6,24.68,35428,24.8016309511001,24.8414693196568,24.5620016665484,24.6418780947323,35482.8084384896,0.0,1.0
2023-03-03,24.9799,25.0,24.89,24.9,7306,24.9413148548867,24.9613838074679,24.851553718715,24.861538272238,7317.30265472522,0.0,1.0
2023-03-06,25.05,25.13,24.94,25.13,22306,25.0113065750828,25.0911830032667,24.90147648633,25.0911830032667,22340.5082146593,0.0,1.0
2023-03-07,24.86,25.04,24.79,25.04,14919,24.8216000581461,25.0013220215598,24.7517081834851,25.0013220215598,14942.0802499104,0.0,1.0
2023-03-08,24.866,24.995,24.775,24.82,18057,24.8275907902599,24.9563915307064,24.7367313532007,24.7816618440541,18084.9348530486,0.0,1.0
2023-03-09,24.5759,24.9,24.5686,24.9,2583,24.537938892558,24.861538272238,24.5306501684862,24.861538272238,2586.99599742065,0.0,1.0
2023-03-10,24.39,24.6,24.38,24.56,12835,24.3523260425657,24.5620016665484,24.3423414890427,24.5220634524564,12854.8562241169,0.0,1.0
2023-03-13,24.547,24.595,24.5,24.5275,1473,24.5090835328766,24.5570093897869,24.4621561313185,24.4896136535067,1475.27878598552,0.0,1.0
2023-03-14,24.6657,24.6657,24.64,24.65,4538,24.6276001831944,24.6276001831944,24.6019398806403,24.6119244341633,4545.02045539873,0.0,1.0
2023-03-15,24.58,24.6,24.4101,24.4101,3997,24.5420325595024,24.5620016665484,24.3723949951469,24.3723949951469,4003.18350820377,0.0,1.0
2023-03-16,24.83,24.84,24.61,24.61,8803,24.7916463975771,24.8016309511001,24.5719862200714,24.5719862200714,8816.61856960665,0.0,1.0
2023-03-17,24.7046,24.7046,24.685,24.69,564,24.6664400963988,24.6664400963988,24.6468703714938,24.6518626482553,564.872529053522,0.0,1.0
2023-03-20,24.8099,24.8099,24.765,24.765,2970,24.7715774449959,24.7715774449959,24.7267467996777,24.7267467996777,2974.59470086695,0.0,1.0
2023-03-21,24.9499,25.0,24.88,24.91,16858,24.9113611943177,24.9613838074679,24.841569165192,24.871522825761,16884.0799552913,0.0,1.0
2023-03-22,24.71,25.01,24.71,24.99,18413,24.6718317553013,24.9713683609909,24.6718317553013,24.9513992539449,18441.4855983377,0.0,1.0
2023-03-23,24.76,24.976,24.7353,24.976,15870,24.7217545229162,24.9374208790127,24.6970926757144,24.9374208790127,15894.5514824103,0.0,1.0
2023-03-24,24.866,24.885,24.77,24.77,6217,24.8275907902599,24.8465614419535,24.7317390764392,24.7317390764392,6226.617931074,0.0,1.0
2023-03-27,24.923,24.98,24.9,24.929,2849,24.8845027453409,24.9414147004219,24.861538272238,24.8904934774547,2853.40750935014,0.0,1.0
2023-03-28,24.8653,24.91,24.7801,24.9,7203,24.8268918715132,24.871522825761,24.7418234754974,24.861538272238,7214.14330988036,0.0,1.0
2023-03-29,25.0941,25.099,25.0,25.03,21972,25.0553384561192,25.0602308873455,24.9613838074679,24.9913374680368,22005.9915041914,0.0,1.0
2023-03-30,25.1148,25.16,25.07,25.16,3722,25.0760064819118,25.1211366638357,25.0312756821288,25.1211366638357,3727.75807293831,0.0,1.0
2023-03-31,25.23,25.25,25.17,25.21,4322,25.1910285384966,25.2109976455426,25.1311212173587,25.1710594314506,4328.68629533567,0.0,1.0
2023-04-03,25.27,25.315,25.231,25.3,2494,25.2309667525885,25.275897243442,25.1920269938489,25.2609204131575,2497.85831109838,0.0,1.0
2023-04-04,25.22,25.33,25.22,25.33,2646,25.1810439849736,25.2908740737265,25.1810439849736,25.2908740737265,2650.09346077237,0.0,1.0
2023-04-05,25.2501,25.29,25.2079,25.29,6279,25.2110974910778,25.2509358596345,25.1689626752108,25.2509358596345,6288.7138473884,0.0,1.0
2023-04-06,25.33,25.33,25.285,25.3,7778,25.2908740737265,25.2908740737265,25.245943582873,25.2609204131575,7790.03285634447,0.0,1.0
2023-04-10,25.26,25.26,25.22,25.26,2663,25.2209821990655,25.2209821990655,25.1810439849736,25.2209821990655,2667.11976040697,0.0,1.0
2023-04-11,25.2901,25.3399,25.2901,25.3399,226,25.2510357051697,25.3007587817142,25.2510357051697,25.3007587817142,226.349630436341,0.0,1.0
2023-04-12,25.2403,25.3597,25.2403,25.34,2236,25.2013126286253,25.3205281976897,25.2013126286253,25.3008586272494,2239.4591754675,0.0,1.0
2023-04-13,25.44,25.44,25.32,25.35,1704,25.4007041624793,25.4007041624793,25.2808895202035,25.3108431807724,1706.63615160851,0.0,1.0
2023-04-14,25.43,25.43,25.356,25.39,1376,25.3907196089563,25.3907196089563,25.3168339128862,25.3507813948644,1378.12872336462,0.0,1.0
2023-04-17,25.4053,25.4053,25.38,25.38,100,25.3660577617545,25.3660577617545,25.3407968413414,25.3407968413414,100.154703732894,0.0,1.0
2023-04-18,25.4349,25.4349,25.4073,25.4073,2023,25.3956120401826,25.3956120401826,25.3680546724591,25.3680546724591,2026.12965651644,0.0,1.0
2023-04-19,25.4152,25.48,25.4152,25.44,2301,25.3759424697423,25.4406423765713,25.3759424697423,25.4007041624793,2304.55973289389,0.0,1.0
2023-04-20,25.3656,25.44,25.33,25.42,4938,25.3264190842683,25.4007041624793,25.2908740737265,25.3807350554333,4945.6392703303,0.0,1.0
2023-04-21,25.394,25.44,25.33,25.3421,18491,25.3547752162736,25.4007041624793,25.2908740737265,25.3029553834893,18519.6062672494,0.0,1.0
2023-04-24,25.45,25.46,25.38,25.4277,24006,25.4106887160023,25.4206732695253,25.3407968413414,25.388423161646,24043.1381781185,0.0,1.0
2023-04-25,25.2597,25.27,25.2597,25.27,500,25.2206826624599,25.2309667525885,25.2206826624599,25.2309667525885,500.773518664468,0.0,1.0
2023-04-26,25.1948,25.31,25.1948,25.253,5669,25.1558829100957,25.2709049666805,25.1558829100957,25.2139930115995,5677.77015461775,0.0,1.0
2023-04-27,25.4202,25.4202,25.37,25.37,3645,25.3809347465038,25.3809347465038,25.3308122878184,25.3308122878184,3650.63895106398,0.0,1.0
2023-04-28,25.56,25.56,25.425,25.44,8353,25.5205188047552,25.5205188047552,25.3857273321948,25.4007041624793,8365.92240280861,0.0,1.0
2023-05-01,25.49,25.5799,25.49,25.5043,29711,25.4506269300942,25.5403880662659,25.4506269300942,25.4649048416321,29756.9640260802,0.0,1.0
2023-05-02,25.3999,25.429,25.315,25.315,1243,25.3606661028521,25.389721153604,25.275897243442,25.275897243442,1244.92296739987,0.0,1.0
2023-05-03,25.31,25.45,25.31,25.3917,2036,25.2709049666805,25.4106887160023,25.2709049666805,25.3524787689633,2039.14976800172,0.0,1.0
2023-05-04,25.234,25.27,25.22,25.27,18884,25.1950223599058,25.2309667525885,25.1810439849736,25.2309667525885,18913.2142529197,0.0,1.0
2023-05-05,25.4486,25.52,25.36,25.3701,7300,25.4092908785091,25.4805805906632,25.3208277342954,25.3309121333536,7311.29337250125,0.0,1.0
2023-05-08,25.4473,25.45,25.4369,25.4369,451,25.4079928865511,25.4106887160023,25.3976089508872,25.3976089508872,451.697713835351,0.0,1.0
2023-05-09,25.37,25.45,25.37,25.45,445,25.3308122878184,25.4106887160023,25.3308122878184,25.4106887160023,445.688431611378,0.0,1.0
2023-05-10,25.4898,25.4898,25.41,25.4377,4785,25.4504272390238,25.4504272390238,25.3707505019104,25.398407715169,4792.40257361897,0.0,1.0
2023-05-11,25.47,25.48,25.4,25.43,11222,25.4306578230483,25.4406423765713,25.3607659483874,25.3907196089563,11239.3608529053,0.0,1.0
2023-05-12,25.41,25.44,25.35,25.44,406125,25.3707505019104,25.4007041624793,25.3108431807724,25.4007041624793,406753.290535214,0.0,1.0
2023-05-15,25.4702,25.52,25.4197,25.4197,19223,25.4308575141187,25.4805805906632,25.3804355188276,25.3804355188276,19252.7386985742,0.0,1.0
2023-05-16,25.4,25.46,25.4,25.4,4701,25.3607659483874,25.4206732695253,25.3607659483874,25.3607659483874,4708.27262248333,0.0,1.0
2023-05-17,25.5486,25.57,25.42,25.44,3977,25.509136413739,25.5305033582781,25.3807350554333,25.4007041624793,3983.15256745718,0.0,1.0
2023-05-18,25.6601,25.6601,25.42,25.42,9036,25.6204641855203,25.6204641855203,25.3807350554333,25.3807350554333,9049.97902930428,0.0,1.0
2023-05-19,25.6397,25.7399,25.59,25.6763,12194,25.6000956963334,25.7001409226337,25.5504724653241,25.6366391622275,12212.8645731891,0.0,1.0
2023-05-22,25.6299,25.68,25.57,25.57,20152,25.5903108338808,25.640333447031,25.5305033582781,25.5305033582781,20183.1758962528,0.0,1.0
2023-05-23,25.51,25.635,25.48,25.62,8242,25.4705960371402,25.5954029561776,25.4406423765713,25.5804261258931,8254.75068166512,0.0,1.0
2023-05-24,25.443,25.45,25.35,25.4,2902,25.4036995285362,25.4106887160023,25.3108431807724,25.3607659483874,2906.48950232858,0.0,1.0
2023-05-25,25.5199,25.58,25.4501,25.52,12550,25.480480745128,25.5404879118011,25.4107885615375,25.4805805906632,12569.4153184782,0.0,1.0
2023-05-26,25.6899,25.73,25.5972,25.63,8674,25.6502181550188,25.6902562146459,25.5576613438607,25.5904106794161,8687.4190017912,0.0,1.0
2023-05-30,25.6725,25.73,25.66,25.66,5988,25.6328450318888,25.6902562146459,25.620364339985,25.620364339985,5997.26365952568,0.0,1.0
2023-05-31,25.6351,25.69,25.5501,25.58,6097,25.5955028017128,25.650318000554,25.5106340967674,25.5404879118011,6106.43228659454,0.0,1.0
2023-06-01,25.74,25.81,25.64,25.68,9908,25.7002407681689,25.7701326428298,25.6003952329391,25.640333447031,9923.32804585514,0.0,1.0
2023-06-02,25.9272,25.97,25.849,25.855,5703,25.8871516101192,25.9298854991976,25.8090724015695,25.8150631336833,5711.82275388695,0.0,1.0
2023-06-05,25.9048,25.99,25.869,25.969,7770,25.8647862102278,25.9498546062436,25.8290415086155,25.9288870438453,7782.02048004584,0.0,1.0
2023-06-06,25.95,25.98,25.89,25.89,6437,25.9099163921517,25.9398700527206,25.8500090710137,25.8500090710137,6446.95827928637,0.0,1.0
2023-06-07,25.901,25.98,25.87,25.97,5448,25.860992079889,25.9398700527206,25.8300399639678,25.9298854991976,5456.42825936806,0.0,1.0
2023-06-08,25.9801,26.01,25.91,25.9325,7718,25.9399698982558,25.9698237132896,25.8699781780597,25.8924434234864,7729.94003410476,0.0,1.0
2023-06-09,25.9999,26.0299,25.97,26.01,13577,25.9597393142314,25.9896929748003,25.9298854991976,25.9698237132896,13598.004125815,0.0,1.0
2023-06-12,26.0903,26.099,26.01,26.01,1823,26.0499996780792,26.0586862396442,25.9698237132896,25.9698237132896,1825.82024905065,0.0,1.0
2023-06-13,26.1651,26.2,26.1,26.101,6762,26.1246841384311,26.1595302302263,26.0596846949965,26.0606831503488,6772.46106641829,0.0,1.0
2023-06-14,26.1531,26.2399,26.0912,26.16,21114,26.1127026742035,26.1993685987831,26.0508982878962,26.1195920161344,21146.6641461632,0.0,1.0
2023-06-15,26.24,26.3,26.17,26.2099,2000,26.1994684443183,26.2593757654562,26.1295765696574,26.1694149382141,2003.09407465788,0.0,1.0
2023-06-16,26.2648,26.3299,26.2648,26.31,1938,26.2242301370553,26.2892295804899,26.2242301370553,26.2693603189792,1940.99815834348,0.0,1.0
2023-06-20,26.2149,26.24,26.13,26.2,3293,26.1744072149756,26.1994684443183,26.0896383555654,26.1595302302263,3298.09439392419,0.0,1.0
2023-06-21,26.1781,26.195,26.121,26.141,4544,26.137664058011,26.1545379534648,26.0806522573947,26.1006213644407,4551.0297376227,0.0,1.0
2023-06-22,26.2299,26.24,26.17,26.175,2250,26.1893840452601,26.1994684443183,26.1295765696574,26.1345688464189,2253.48083399011,0.0,1.0
2023-06-23,26.1582,26.1582,26.14,26.14,399,26.1177947965003,26.1177947965003,26.0996229090884,26.0996229090884,399.617267894246,0.0,1.0
2023-06-26,26.1373,26.1977,26.11,26.1977,4337,26.0969270796372,26.1572337829161,26.0696692485195,26.1572337829161,4343.70950089561,0.0,1.0
2023-06-27,26.2301,26.2399,26.14,26.2099,750,26.1895837363305,26.1993685987831,26.0996229090884,26.1694149382141,751.160277996705,0.0,1.0
2023-06-28,26.2652,26.2652,26.22,26.265,9275,26.2246295191962,26.2246295191962,26.1794993372723,26.2244298281258,9289.34877122591,0.0,1.0
2023-06-29,26.3226,26.3226,26.2,26.2,4799,26.2819408564182,26.2819408564182,26.1595302302263,26.1595302302263,4806.42423214157,0.0,1.0
2023-06-30,26.4278,26.47,26.36,26.38,107310,26.38697835948,26.429113175347,26.3192830865941,26.3392521936401,107476.012575768,0.0,1.0
2023-07-03,26.4448,26.49,26.35,26.35,5714,26.4039521004691,26.449082282393,26.3092985330711,26.3092985330711,5722.83977129755,0.0,1.0
2023-07-05,26.39,26.47,26.38,26.47,14152,26.3492367471631,26.429113175347,26.3392521936401,26.429113175347,14173.8936722791,0.0,1.0
2023-07-06,26.3375,26.3534,26.2751,26.2751,3008,26.2968178411674,26.312693281269,26.234514227184,26.234514227184,3012.65348828545,0.0,1.0
2023-07-07,26.3339,26.3999,26.31,26.31,18279,26.2932234018991,26.3591214551508,26.2693603189792,26.2693603189792,18307.2782953357,0.0,1.0
2023-07-10,26.365,26.39,26.3,26.345,2603,26.3242753633556,26.3492367471631,26.2593757654562,26.3043062563097,2607.02693816723,0.0,1.0
2023-07-11,26.4398,26.4398,26.38,26.4198,6242,26.3989598237076,26.3989598237076,26.3392521936401,26.3789907166616,6251.65660700723,0.0,1.0
2023-07-12,26.49,26.5499,26.489,26.541,10471,26.449082282393,26.5088897579957,26.4480838270407,26.5000035053602,10487.1990278713,0.0,1.0
2023-07-13,26.5535,26.619,26.54,26.54,1496,26.5124841972639,26.5778830228395,26.4990050500079,26.4990050500079,1498.31436784409,0.0,1.0
2023-07-14,26.589,26.6499,26.5601,26.605,3122,26.5479293622705,26.6087352932255,26.5190740025891,26.5639046479073,3126.82985054095,0.0,1.0
2023-07-17,26.6338,26.6528,26.59,26.62,7978,26.5926601620535,26.6116308137472,26.5489278176228,26.5788814781918,7990.34226381028,0.0,1.0
2023-07-18,26.6898,26.6898,26.61,26.6584,971,26.6485736617823,26.6485736617823,26.5688969246688,26.6172221637201,972.502173246398,0.0,1.0
2023-07-19,26.6998,26.75,26.65,26.7277,21354,26.6585582153052,26.7086806739906,26.6088351387608,26.6864151196344,21387.0354351222,0.0,1.0
2023-07-20,26.6319,26.68,26.59,26.63,7248,26.5907630968842,26.6387887993297,26.5489278176228,26.5888660317148,7259.21292656014,0.0,1.0
2023-07-21,26.6597,26.71,26.6101,26.6708,7359,26.6185201556781,26.6687424598987,26.568996770204,26.6296030100886,7370.38464770365,0.0,1.0
2023-07-24,26.6861,26.729,26.64,26.729,1871,26.6448793769787,26.6877131115924,26.5988505852378,26.6877131115924,1873.89450684245,0.0,1.0
2023-07-25,26.7247,26.7247,26.66,26.67,14459,26.6834197535775,26.6834197535775,26.6188196922837,26.6288042458067,14481.3686127391,0.0,1.0
2023-07-26,26.7155,26.76,26.65,26.66,26568,26.6742339643363,26.7186652275136,26.6088351387608,26.6188196922837,26609.1016877553,0.0,1.0
2023-07-27,26.6598,26.82,26.65,26.82,3774,26.6186200012133,26.7785725486515,26.6088351387608,26.7785725486515,3779.83851887941,0.0,1.0
2023-07-28,26.73,26.7603,26.7,26.72,21903,26.6887115669447,26.7189647641193,26.6587579063757,26.6787270134217,21936.8847586157,0.0,1.0
2023-07-31,26.7184,26.7999,26.7,26.78,4370,26.677129484858,26.7585035960703,26.6587579063757,26.7386343345596,4376.76055312746,0.0,1.0
2023-08-01,26.7498,26.8,26.68,26.72,467025,26.7084809829202,26.7586034416056,26.6387887993297,26.6787270134217,467747.505108547,0.0,1.0
2023-08-02,26.5779,26.62,26.509,26.61,30157,26.53684650786,26.5788814781918,26.4680529340866,26.5688969246688,30203.6540047288,0.0,1.0
2023-08-03,26.53,26.595,26.51,26.52,7162,26.4890204964849,26.5539200943843,26.4690513894389,26.4790359429619,7173.07988134986,0.0,1.0
2023-08-04,26.4953,26.65,26.49,26.62,31067,26.4543740957601,26.6088351387608,26.449082282393,26.5788814781918,31115.0618086982,0.0,1.0
2023-08-07,26.6162,26.6236,26.56,26.56,2974,26.5750873478531,26.5824759174601,26.5189741570539,26.5189741570539,2978.60088901626,0.0,1.0
2023-08-08,26.5949,26.5949,26.52,26.52,1954,26.5538202488491,26.5538202488491,26.4790359429619,26.4790359429619,1957.02291094075,0.0,1.0
2023-08-09,26.5457,26.5787,26.5,26.55,5227,26.504696245516,26.5376452721419,26.459066835916,26.5089896035309,5235.08636411836,0.0,1.0
2023-08-10,26.5348,26.57,26.5,26.57,5554,26.4938130821759,26.5289587105769,26.459066835916,26.5289587105769,5562.59224532494,0.0,1.0
2023-08-11,26.5548,26.5548,26.501,26.545,377,26.5137821892219,26.5137821892219,26.4600652912683,26.5039973267694,377.58323307301,0.0,1.0
2023-08-14,26.57,26.5719,26.56,26.5719,2548,26.5289587105769,26.5308557757462,26.5189741570539,26.5308557757462,2551.94185111413,0.0,1.0
2023-08-15,26.4616,26.52,26.4,26.52,968,26.4207261503877,26.4790359429619,26.3592213006861,26.4790359429619,969.497532134412,0.0,1.0
2023-08-16,26.4189,26.4601,26.4,26.46,3618,26.3780921068445,26.4192284673592,26.3592213006861,26.419128621824,3623.5971810561,0.0,1.0
2023-08-17,26.2917,26.4135,26.275,26.41,15535,26.2510885860321,26.3727004479421,26.2344143816487,26.3692058542091,15559.0332249051,0.0,1.0
2023-08-18,26.3199,26.3199,26.2335,26.2335,5004,26.279245026967,26.279245026967,26.1929784845283,26.1929784845283,5011.741374794,0.0,1.0
2023-08-21,26.35,26.37,26.3324,26.3324,12595,26.3092985330711,26.3292676401171,26.2917257188707,26.2917257188707,12614.484935158,0.0,1.0
2023-08-22,26.3479,26.4,26.33,26.4,1430,26.3072017768313,26.3592213006861,26.2893294260252,26.3592213006861,1432.21226338038,0.0,1.0
2023-08-23,26.4951,26.53,26.415,26.415,4160,26.4541744046897,26.4890204964849,26.3741981309706,26.3741981309706,4166.43567528838,0.0,1.0
2023-08-24,26.3681,26.3681,26.3681,26.3681,3,26.3273705749478,26.3273705749478,26.3273705749478,26.3273705749478,3.00464111198681,0.0,1.0
2023-08-25,26.43,26.44,26.4199,26.4199,1870,26.389174961255,26.399159514778,26.3790905621968,26.3790905621968,1872.89295980512,0.0,1.0
2023-08-28,26.5,26.5399,26.33,26.5014,5822,26.459066835916,26.4989052044727,26.2893294260252,26.4604646734092,5831.00685132907,0.0,1.0
2023-08-29,26.6899,26.6899,26.6899,26.6899,145,26.6486735073175,26.6486735073175,26.6486735073175,26.6486735073175,145.224320412696,0.0,1.0
2023-08-30,26.73,26.743,26.595,26.7,17179,26.6887115669447,26.7016914865245,26.5539200943843,26.6587579063757,17205.5765542738,0.0,1.0
2023-08-31,26.716,26.7772,26.71,26.7772,2229,26.6747331920125,26.7358386595732,26.6687424598987,26.7358386595732,2232.4483462062,0.0,1.0
2023-09-01,26.7699,26.7699,26.72,26.72,845,26.7285499355014,26.7285499355014,26.6787270134217,26.6787270134217,846.307246542952,0.0,1.0
2023-09-05,26.7437,26.79,26.7,26.71,9228,26.7023904052711,26.7486188880826,26.6587579063757,26.6687424598987,9242.27606047146,0.0,1.0
2023-09-06,26.6451,26.67,26.625,26.66,19190,26.6039427075345,26.6288042458067,26.5838737549533,26.6188196922837,19219.6876463423,0.0,1.0
2023-09-07,26.6249,26.6249,26.56,26.6179,3442,26.5837739094181,26.5837739094181,26.5189741570539,26.576784721952,3447.3249024862,0.0,1.0
2023-09-08,26.6479,26.6479,26.6479,26.6479,146,26.6067383825209,26.6067383825209,26.6067383825209,26.6067383825209,146.225867450025,0.0,1.0
2023-09-11,26.7399,26.7399,26.69,26.69,6674,26.6985962749324,26.6985962749324,26.6487733528527,26.6487733528527,6684.32492713334,0.0,1.0
2023-09-12,26.6798,26.74,26.6798,26.74,1242,26.6385891082593,26.6986961204676,26.6385891082593,26.6986961204676,1243.92142036254,0.0,1.0
2023-09-13,26.6949,26.75,26.67,26.7,3255,26.653665784079,26.7086806739906,26.6288042458067,26.6587579063757,3260.03560650569,0.0,1.0
2023-09-14,26.8049,26.8049,26.78,26.78,1095,26.7634958728318,26.7634958728318,26.7386343345596,26.7386343345596,1096.69400587519,0.0,1.0
2023-09-15,26.6699,26.75,26.64,26.72,2125,26.6287044002715,26.7086806739906,26.5988505852378,26.6787270134217,2128.287454324,0.0,1.0
2023-09-18,26.675,26.69,26.675,26.69,155,26.6337965225682,26.6487733528527,26.6337965225682,26.6487733528527,155.239790785986,0.0,1.0
2023-09-19,26.6599,26.6599,26.5787,26.5787,1407,26.6187198467485,26.6187198467485,26.5376452721419,26.5376452721419,1409.17668152182,0.0,1.0
2023-09-20,26.5594,26.6932,26.53,26.67,902,26.5183750838425,26.6519684099801,26.4890204964849,26.6288042458067,903.395427670703,0.0,1.0
2023-09-21,26.3229,26.38,26.3229,26.38,1189,26.2822403930239,26.3392521936401,26.2822403930239,26.3392521936401,1190.83942738411,0.0,1.0
2023-09-22,26.2846,26.34,26.2801,26.2801,2397,26.2439995530308,26.2993139795482,26.2395065039455,26.2395065039455,2400.70824847747,0.0,1.0
2023-09-25,26.326,26.326,26.252,26.252,5408,26.285335604616,26.285335604616,26.2114499085459,26.2114499085459,5416.3663778749,0.0,1.0
2023-09-26,26.1299,26.1299,26.1299,26.1299,2,26.0895385100302,26.0895385100302,26.0895385100302,26.0895385100302,2.00309407465788,0.0,1.0
2023-09-27,26.1452,26.1452,26.0,26.0,1631,26.1048148769204,26.1048148769204,25.9598391597666,25.9598391597666,1633.5232178835,0.0,1.0
2023-09-28,26.2293,26.2799,26.155,26.155,7030,26.1887849720487,26.239306812875,26.1145997393729,26.1145997393729,7040.87567242244,0.0,1.0
2023-09-29,26.1734,26.3154,26.15,26.3154,13488,26.1329713178552,26.2747519778816,26.1096074626114,26.2747519778816,13508.8664394927,0.0,1.0
2023-10-02,26.1724,26.1724,26.1274,26.1659,10914,26.1319728625029,26.1319728625029,26.0870423716495,26.125482902713,10930.884365408,0.0,1.0
2023-10-03,25.9801,26.145,25.95,26.145,8291,25.9399698982558,26.1046151858499,25.9099163921517,26.1046151858499,8303.82648649425,0.0,1.0
2023-10-04,26.1268,26.24,25.88,25.88,43761,26.0864432984381,26.1994684443183,25.8400245174907,25.8400245174907,43828.6999005516,0.0,1.0
2023-10-05,26.0813,26.15,26.015,26.04,18651,26.0410135799085,26.1096074626114,25.9748159900511,25.9997773738585,18679.853793222,0.0,1.0
2023-10-06,26.3092,26.375,25.97,25.97,17610,26.2685615546974,26.3342599168786,25.9298854991976,25.9298854991976,17637.2433273626,0.0,1.0
2023-10-09,26.3522,26.36,26.19,26.1901,35156,26.3114951348462,26.3192830865941,26.1495456767034,26.1496455222386,35210.3876443362,0.0,1.0
2023-10-10,26.4598,26.52,26.41,26.41,8550,26.4189289307535,26.4790359429619,26.3692058542091,26.3692058542091,8563.22716916244,0.0,1.0
2023-10-11,26.4928,26.4928,26.445,26.445,831,26.4518779573794,26.4518779573794,26.4041517915395,26.4041517915395,832.285588020348,0.0,1.0
2023-10-12,26.4,26.515,26.4,26.5,3657,26.3592213006861,26.4740436662004,26.3592213006861,26.459066835916,3662.65751551193,0.0,1.0
2023-10-13,26.355,26.52,26.305,26.52,3460,26.3142908098326,26.4790359429619,26.2643680422177,26.4790359429619,3465.35274915813,0.0,1.0
2023-10-16,26.5341,26.5341,26.5341,26.5341,58,26.4931141634293,26.4931141634293,26.4931141634293,26.4931141634293,58.0897281650785,0.0,1.0
2023-10-17,26.4951,26.5,26.46,26.5,2475,26.4541744046897,26.459066835916,26.419128621824,26.459066835916,2478.82891738912,0.0,1.0
2023-10-18,26.3247,26.3247,26.3247,26.3247,50,26.284037612658,26.284037612658,26.284037612658,26.284037612658,50.0773518664469,0.0,1.0
2023-10-19,26.2097,26.35,26.2097,26.35,959,26.1692152471436,26.3092985330711,26.1692152471436,26.3092985330711,960.483608798454,0.0,1.0
2023-10-20,26.014,26.09,26.014,26.06,2952,25.9738175346988,26.0497001414735,25.9738175346988,26.0197464809045,2956.56685419502,0.0,1.0
2023-10-23,25.9789,26.0592,25.9789,25.9937,1806,25.9387717518331,26.0189477166227,25.9387717518331,25.9535488910471,1808.79394941606,0.0,1.0
2023-10-24,26.0695,26.0695,26.02,26.02,356,26.0292318067514,26.0292318067514,25.9798082668126,25.9798082668126,356.550745289102,0.0,1.0
2023-10-25,25.8482,25.9559,25.8482,25.9559,258,25.8082736372876,25.9158072787302,25.8082736372876,25.9158072787302,258.399135630867,0.0,1.0
2023-10-26,25.6582,25.7327,25.63,25.7327,155694,25.6185671203509,25.6929520440971,25.5904106794161,25.6929520440971,155934.864429892,0.0,1.0
2023-10-27,25.5646,25.7,25.475,25.7,2596,25.5251116993757,25.660302554077,25.4356500998098,25.660302554077,2600.01610890593,0.0,1.0
2023-10-30,25.7599,25.79,25.65,25.675,3165,25.7201100296797,25.7501635357839,25.610379786462,25.6353411702695,3169.89637314609,0.0,1.0
2023-10-31,25.89,25.89,25.7,25.83,1939,25.8500090710137,25.8500090710137,25.660302554077,25.7901017498758,1941.99970538081,0.0,1.0
2023-11-01,26.0339,26.0799,25.88,25.94,2437,25.9936867962095,26.0396157424153,25.8400245174907,25.8999318386287,2440.77012997063,0.0,1.0
2023-11-02,26.3257,26.3257,26.24,26.24,2863,26.2850360680103,26.2850360680103,26.1994684443183,26.1994684443183,2867.42916787275,0.0,1.0
2023-11-03,26.5289,26.59,26.43,26.5,2222,26.4879221955974,26.5489278176228,26.389174961255,26.459066835916,2225.4375169449,0.0,1.0
2023-11-06,26.5392,26.58,26.47,26.58,9059,26.4982062857261,26.5389432640998,26.429113175347,26.5389432640998,9073.01461116284,0.0,1.0
2023-11-07,26.592,26.66,26.592,26.6265,2192,26.5509247283274,26.6188196922837,26.5509247283274,26.5853714379817,2195.39110582504,0.0,1.0
2023-11-08,26.6201,26.66,26.51,26.5501,11313,26.578981323727,26.6188196922837,26.4690513894389,26.5090894490661,11330.5016333023,0.0,1.0
2023-11-09,26.4626,26.6499,26.4412,26.5601,13233,26.42172460574,26.6087352932255,26.4003576612008,26.5190740025891,13253.4719449738,0.0,1.0
2023-11-10,26.7601,26.7601,26.545,26.545,1005,26.7187650730488,26.7187650730488,26.5039973267694,26.5039973267694,1006.55477251559,0.0,1.0
2023-11-13,26.732,26.732,26.72,26.72,754,26.6907084776493,26.6907084776493,26.6787270134217,26.6787270134217,755.166466146018,0.0,1.0
2023-11-14,27.0492,27.0699,26.94,26.94,9313,27.0074185153984,27.028086541191,26.8983871909274,26.8983871909274,9327.40755864441,0.0,1.0
2023-11-15,27.0738,27.15,27.0738,27.15,428,27.031980517065,27.1080628149101,27.031980517065,27.1080628149101,428.662131976785,0.0,1.0
2023-11-16,27.1054,27.1054,27.02,27.02,37857,27.0635317061976,27.0635317061976,26.9782636191113,26.9782636191113,37915.5661921616,0.0,1.0
2023-11-17,27.1183,27.1183,27.1097,27.1097,1236,27.0764117802422,27.0764117802422,27.0678250642125,27.0678250642125,1237.91213813857,0.0,1.0
2023-11-20,27.2601,27.295,27.1756,27.1756,956,27.2179927491982,27.2528388409934,27.133623271929,27.133623271929,957.478967686466,0.0,1.0
2023-11-21,27.2298,27.2298,27.15,27.15,3625,27.1877395520236,27.1877395520236,27.1080628149101,27.1080628149101,3630.6080103174,0.0,1.0
2023-11-22,27.2916,27.345,27.26,27.32,8257,27.2494440927956,27.3027616086084,27.217892903663,27.2778002248009,8269.77388722505,0.0,1.0
2023-11-24,27.3101,27.3101,27.3101,27.3101,150,27.2679155168131,27.2679155168131,27.2679155168131,27.2679155168131,150.232055599341,0.0,1.0
2023-11-27,27.305,27.32,27.29,27.29,1008,27.2628233945164,27.2778002248009,27.2478465642319,27.2478465642319,1009.55941362757,0.0,1.0
2023-11-28,27.3098,27.33,27.3,27.3,1575,27.2676159802074,27.2877847783239,27.2578311177549,27.2578311177549,1577.43658379308,0.0,1.0
2023-11-29,27.32,27.35,27.3001,27.3358,5174,27.2778002248009,27.3077538853699,27.2579309632902,27.2935758193672,5182.00437113993,0.0,1.0
2023-11-30,27.3441,27.355,27.25,27.3486,9533,27.3018629987913,27.3127461621314,27.20790835014,27.3063560478766,9547.74790685677,0.0,1.0
2023-12-01,27.4429,27.4429,27.33,27.33,2501,27.4005103875984,27.4005103875984,27.2877847783239,27.2877847783239,2504.86914035968,0.0,1.0
2023-12-04,27.375,27.405,27.3,27.3498,111054,27.3327152691773,27.3626689297463,27.2578311177549,27.3075541942994,111225.804683528,0.0,1.0
2023-12-05,27.37,27.4,27.32,27.34,17949,27.3277229924158,27.3576766529848,27.2778002248009,27.2977693318469,17976.7677730171,0.0,1.0
2023-12-06,27.3027,27.43,27.3,27.43,1467,27.2605269472061,27.3876303135538,27.2578311177549,27.3876303135538,1469.26950376155,0.0,1.0
2023-12-07,27.4299,27.4299,27.4299,27.4299,398,27.3875304680185,27.3875304680185,27.3875304680185,27.3875304680185,398.615720856918,0.0,1.0
2023-12-08,27.5093,27.5093,27.47,27.4728,1770,27.466807822991,27.466807822991,27.4275685276457,27.4303642026321,1772.73825607222,0.0,1.0
2023-12-11,27.5572,27.5572,27.5572,27.5572,119,27.5146338343662,27.5146338343662,27.5146338343662,27.5146338343662,119.184097442144,0.0,1.0
2023-12-12,27.6151,27.6151,27.54,27.54,2155,27.5724443992642,27.5724443992642,27.4974604023066,27.4974604023066,2158.33386544387,0.0,1.0
2023-12-13,27.7201,27.7201,27.6,27.65,8025,27.6772822112556,27.6772822112556,27.5573677234445,27.6072904910595,8037.41497456474,0.0,1.0
2023-12-14,27.745,27.7899,27.7,27.72,24732,27.7021437495279,27.7469743948461,27.6572132586744,27.6771823657204,24770.2613272193,0.0,1.0
2023-12-15,27.7437,27.8,27.71,27.76,5072,27.7008457575699,27.7570587939043,27.6671978121974,27.7171205798123,5079.84657333237,0.0,1.0
2023-12-18,27.7797,27.81,27.75,27.769,4092,27.7367901502526,27.7670433474273,27.7071360262893,27.726106677983,4098.33047675002,0.0,1.0
2023-12-19,27.8087,27.8296,27.74,27.74,6882,27.7657453554693,27.7866130723323,27.6971514727664,27.6971514727664,6892.64671089775,0.0,1.0
2023-12-20,27.7421,27.84,27.6904,27.77,11182,27.6992482290062,27.7969970079962,27.6476280872923,27.7271051333353,11199.2989714122,0.0,1.0
2023-12-21,27.7599,27.79,27.7,27.72,14341,27.7170207342771,27.7470742403813,27.6572132586744,27.6771823657204,14363.1860623343,0.0,1.0
2023-12-22,27.8071,27.8398,27.78,27.82,7799,27.7641478269056,27.7967973169258,27.7370896868583,27.7770279009503,7811.06534412839,0.0,1.0
2023-12-26,27.8448,27.8448,27.73,27.73,1109,27.8017895936873,27.8017895936873,27.6871669192434,27.6871669192434,1110.71566439779,0.0,1.0
2023-12-27,27.8698,27.9,27.8209,27.9,6174,27.8267509774947,27.8569043291342,27.7779265107673,27.8569043291342,6183.55140846887,0.0,1.0
2023-12-28,27.8788,27.89,27.85,27.8834,1653,27.8357370756654,27.8469197756112,27.8069815615192,27.840329970286,1655.55725270474,0.0,1.0
2023-12-29,27.86,27.8936,27.84,27.865,27868,27.8169661150422,27.8505142148794,27.7969970079962,27.8219583918037,27911.1128362829,0.0,1.0
2024-01-02,27.8656,27.87,27.82,27.8226,4656,27.8225574650151,27.8269506685652,27.7770279009503,27.7796238848662,4663.20300580354,0.0,1.0
2024-01-03,27.88,27.88,27.795,27.8,4912,27.8369352220882,27.8369352220882,27.7520665171428,27.7570587939043,4919.59904735974,0.0,1.0
2024-01-04,27.8009,27.87,27.785,27.87,8957,27.7579574037213,27.8269506685652,27.7420819636198,27.8269506685652,8970.85681335532,0.0,1.0
2024-01-05,27.8597,27.92,27.8597,27.88,1247,27.8166665784365,27.8768734361801,27.8166665784365,27.8369352220882,1248.92915554919,0.0,1.0
2024-01-08,27.9497,27.9497,27.87,27.8953,3409,27.9065275601434,27.9065275601434,27.8269506685652,27.8522115889783,3414.27385025435,0.0,1.0
2024-01-09,27.92,27.935,27.895,27.916,5586,27.8768734361801,27.8918502664646,27.8519120523727,27.8728796147709,5594.64175051946,0.0,1.0
2024-01-10,27.9746,28.01,27.9301,27.97,9044,27.9313890984156,27.966734417887,27.8869578352383,27.9267962037951,9057.99140560293,0.0,1.0
2024-01-11,27.9432,27.98,27.91,27.9211,2826,27.9000376003535,27.9367807573181,27.8668888826571,27.8779717370677,2830.37192749158,0.0,1.0
2024-01-12,27.96,28.0326,27.95,28.01,13165,27.9168116502721,27.989299508849,27.9068270967491,27.966734417887,13185.3667464355,0.0,1.0
2024-01-16,27.914,27.95,27.91,27.928,5844,27.914,27.95,27.91,27.928,5844,0.043184,1.0
2024-01-17,27.904,27.904,27.88,27.88,616,27.904,27.904,27.88,27.88,616,0.0,1.0
2024-01-18,27.9414,27.99,27.918,27.99,27873,27.9414,27.99,27.918,27.99,27873,0.0,1.0
2024-01-19,27.96,28.0,27.96,28.0,838,27.96,28.0,27.96,28.0,838,0.0,1.0
2024-01-22,28.01,28.0599,27.97,28.05,7580,28.01,28.0599,27.97,28.05,7580,0.0,1.0
2024-01-23,28.019,28.02,28.019,28.02,414,28.019,28.02,28.019,28.02,414,0.0,1.0
2024-01-24,28.0035,28.06,27.99,27.99,5769,28.0035,28.06,27.99,27.99,5769,0.0,1.0
2024-01-25,27.9989,28.0648,27.985,28.025,3126,27.9989,28.0648,27.985,28.025,3126,0.0,1.0
2024-01-26,28.0399,28.07,28.0,28.07,6487,28.0399,28.07,28.0,28.07,6487,0.0,1.0
2024-01-29,28.065,28.0897,28.01,28.0613,28594,28.065,28.0897,28.01,28.0613,28594,0.0,1.0
2024-01-30,28.0605,28.0899,28.04,28.08,18998,28.0605,28.0899,28.04,28.08,18998,0.0,1.0
2024-01-31,28.0547,28.09,28.05,28.07,404946,28.0547,28.09,28.05,28.07,404946,0.0,1.0
2024-02-01,28.2295,32.27,28.08,29.46,595233,28.2295,32.27,28.08,29.46,595233,0.0,1.0
2024-02-02,28.3282,28.38,28.1996,28.21,141007,28.3282,28.38,28.1996,28.21,141007,0.0,1.0
2024-02-05,28.2751,28.305,28.2,28.3,35317,28.2751,28.305,28.2,28.3,35317,0.0,1.0
2024-02-06,28.2851,28.3299,28.25,28.3299,71113,28.2851,28.3299,28.25,28.3299,71113,0.0,1.0
2024-02-07,28.42,28.42,28.335,28.41,58025,28.42,28.42,28.335,28.41,58025,0.0,1.0
2024-02-08,28.42,28.46,28.35,28.46,277473,28.42,28.46,28.35,28.46,277473,0.0,1.0
2024-02-09,28.47,28.48,28.39,28.48,50304,28.47,28.48,28.39,28.48,50304,0.0,1.0
2024-02-12,28.46,28.53,28.4,28.53,4066433,28.46,28.53,28.4,28.53,4066433,0.0,1.0
2024-02-13,28.27,28.35,28.1766,28.35,118899,28.27,28.35,28.1766,28.35,118899,0.0,1.0
2024-02-14,28.39,28.4,28.295,28.33,81793,28.39,28.4,28.295,28.33,81793,0.0,1.0
2024-02-15,28.47,28.55,28.37,28.55,80282,28.47,28.55,28.37,28.55,80282,0.0,1.0
2024-02-16,28.43,28.49,28.36,28.4381,118796,28.43,28.49,28.36,28.4381,118796,0.0,1.0
2024-02-20,28.37,28.38,28.29,28.3,42432,28.37,28.38,28.29,28.3,42432,0.0,1.0
2024-02-21,28.3953,28.46,28.26,28.46,28583,28.3953,28.46,28.26,28.46,28583,0.0,1.0
2024-02-22,28.6,28.66,28.5,28.66,63346,28.6,28.66,28.5,28.66,63346,0.0,1.0
2024-02-23,28.61,28.65,28.57,28.65,130255,28.61,28.65,28.57,28.65,130255,0.0,1.0
2024-02-26,28.51,28.64,28.5,28.585,87323,28.51,28.64,28.5,28.585,87323,0.0,1.0
2024-02-27,28.5689,28.6087,28.5,28.545,30999,28.5689,28.6087,28.5,28.545,30999,0.0,1.0
2024-02-28,28.51,28.59,28.48,28.49,66488,28.51,28.59,28.48,28.49,66488,0.0,1.0
2024-02-29,28.5728,28.62,28.53,28.5846,24990,28.5728,28.62,28.53,28.5846,24990,0.0,1.0
2024-03-01,28.68,28.72,28.59,28.6353,25564,28.68,28.72,28.59,28.6353,25564,0.0,1.0
2024-03-04,28.643,28.7196,28.63,28.63,26185,28.643,28.7196,28.63,28.63,26185,0.0,1.0
2024-03-05,28.5871,28.62,28.49,28.58,18584,28.5871,28.62,28.49,28.58,18584,0.0,1.0
2024-03-06,28.64,28.66,28.56,28.59,16747,28.64,28.66,28.56,28.59,16747,0.0,1.0
2024-03-07,28.71,28.7141,28.65,28.65,13625,28.71,28.7141,28.65,28.65,13625,0.0,1.0
2024-03-08,28.679,28.79,28.62,28.75,14967,28.679,28.79,28.62,28.75,14967,0.0,1.0
2024-03-11,28.67,28.72,28.58,28.69,19087,28.67,28.72,28.58,28.69,19087,0.0,1.0
2024-03-12,28.77,28.79,28.63,28.63,33895,28.77,28.79,28.63,28.63,33895,0.0,1.0
2024-03-13,28.71,28.7994,28.71,28.71,141424,28.71,28.7994,28.71,28.71,141424,0.0,1.0
2024-03-14,28.716,28.78,28.65,28.78,23328,28.716,28.78,28.65,28.78,23328,0.0,1.0
2024-03-15,28.67,28.6999,28.61,28.6686,25666,28.67,28.6999,28.61,28.6686,25666,0.0,1.0
2024-03-18,28.722,28.77,28.69,28.7306,10569,28.722,28.77,28.69,28.7306,10569,0.0,1.0
2024-03-19,28.784,28.7999,28.65,28.66,20138,28.784,28.7999,28.65,28.66,20138,0.0,1.0
2024-03-20,28.8503,28.87,28.74,28.773,24642,28.8503,28.87,28.74,28.773,24642,0.0,1.0
2024-03-21,28.9085,28.9499,28.86,28.87,17055,28.9085,28.9499,28.86,28.87,17055,0.0,1.0
2024-03-22,28.925,28.94,28.85,28.939,25145,28.925,28.94,28.85,28.939,25145,0.0,1.0
2024-03-25,28.88,28.92,28.83,28.83,11238,28.88,28.92,28.83,28.83,11238,0.0,1.0
2024-03-26,28.869,29.0099,28.8,28.8,21754,28.869,29.0099,28.8,28.8,21754,0.0,1.0
2024-03-27,28.93,28.94,28.8301,28.89,25808,28.93,28.94,28.8301,28.89,25808,0.0,1.0
2024-03-28,28.958,28.96,28.8901,28.91,83573,28.958,28.96,28.8901,28.91,83573,0.0,1.0
2024-04-01,28.91,28.93,28.84,28.84,29272,28.91,28.93,28.84,28.84,29272,0.0,1.0
2024-04-02,28.8214,28.86,28.779,28.82,32706,28.8214,28.86,28.779,28.82,32706,0.0,1.0
2024-04-03,28.8322,28.9,28.8001,28.8001,33070,28.8322,28.9,28.8001,28.8001,33070,0.0,1.0
2024-04-04,28.7337,28.9599,28.7001,28.9247,22166,28.7337,28.9599,28.7001,28.9247,22166,0.0,1.0
2024-04-05,28.8394,28.88,28.78,28.8152,25220,28.8394,28.88,28.78,28.8152,25220,0.0,1.0
2024-04-08,28.8496,28.89,28.8101,28.8593,16488,28.8496,28.89,28.8101,28.8593,16488,0.0,1.0
2024-04-09,28.85,28.91,28.79,28.83,21662,28.85,28.91,28.79,28.83,21662,0.0,1.0
2024-04-10,28.79,28.82,28.71,28.78,34912,28.79,28.82,28.71,28.78,34912,0.0,1.0
2024-04-11,28.8369,28.87,28.72,28.74,11119,28.8369,28.87,28.72,28.74,11119,0.0,1.0
2024-04-12,28.6895,28.78,28.656,28.7101,12988,28.6895,28.78,28.656,28.7101,12988,0.0,1.0
2024-04-15,28.5679,28.81,28.56,28.81,7164,28.5679,28.81,28.56,28.81,7164,0.0,1.0
2024-04-16,28.5342,28.6012,28.52,28.52,16885,28.5342,28.6012,28.52,28.52,16885,0.0,1.0
2024-04-17,28.4933,28.615,28.48,28.57,16006,28.4933,28.615,28.48,28.57,16006,0.0,1.0
2024-04-18,28.4622,28.58,28.46,28.58,17905,28.4622,28.58,28.46,28.58,17905,0.0,1.0
2024-04-19,28.3991,28.51,28.35,28.49,114413,28.3991,28.51,28.35,28.49,114413,0.0,1.0
2024-04-22,28.5182,28.6,28.43,28.43,16985,28.5182,28.6,28.43,28.43,16985,0.0,1.0
2024-04-23,28.67,28.709,28.6,28.6,128440,28.67,28.709,28.6,28.6,128440,0.0,1.0
2024-04-24,28.6899,28.76,28.6108,28.76,18882,28.6899,28.76,28.6108,28.76,18882,0.0,1.0
2024-04-25,28.6205,28.63,28.47,28.47,12531,28.6205,28.63,28.47,28.47,12531,0.0,1.0
2024-04-26,28.7538,28.7823,28.7,28.725,11166,28.7538,28.7823,28.7,28.725,11166,0.0,1.0
2024-04-29,28.7577,28.8,28.74,28.74,22192,28.7577,28.8,28.74,28.74,22192,0.0,1.0
2024-04-30,28.6127,28.775,28.61,28.775,12083,28.6127,28.775,28.61,28.775,12083,0.0,1.0
2024-05-01,28.5951,28.7692,28.5401,28.59,17211,28.5951,28.7692,28.5401,28.59,17211,0.0,1.0
2024-05-02,28.6724,28.72,28.58,28.5923,11254,28.6724,28.72,28.58,28.5923,11254,0.0,1.0
2024-05-03,28.8351,28.88,28.8095,28.811,12553,28.8351,28.88,28.8095,28.811,12553,0.0,1.0
2024-05-06,28.96,28.96,28.8742,28.88,12064,28.96,28.96,28.8742,28.88,12064,0.0,1.0
2024-05-07,28.9607,28.9907,28.9101,28.9206,10952,28.9607,28.9907,28.9101,28.9206,10952,0.0,1.0
2024-05-08,28.9516,28.9887,28.9,28.91,9505,28.9516,28.9887,28.9,28.91,9505,0.0,1.0
2024-05-09,29.0255,29.07,28.93,28.93,14246,29.0255,29.07,28.93,28.93,14246,0.0,1.0
2024-05-10,29.0524,29.09,29.02,29.03,14068,29.0524,29.09,29.02,29.03,14068,0.0,1.0
2024-05-13,29.071,29.24,29.01,29.24,38747,29.071,29.24,29.01,29.24,38747,0.0,1.0
2024-05-14,29.124,29.124,28.92,28.92,13421,29.124,29.124,28.92,28.92,13421,0.0,1.0
2024-05-15,29.26,29.28,29.12,29.12,22532,29.26,29.28,29.12,29.12,22532,0.0,1.0
2024-05-16,29.276,29.29,29.1901,29.26,70627,29.276,29.29,29.1901,29.26,70627,0.0,1.0
2024-05-17,29.2491,29.26,29.21,29.23,14147,29.2491,29.26,29.21,29.23,14147,0.0,1.0
2024-05-20,29.2649,29.3199,29.24,29.24,15386,29.2649,29.3199,29.24,29.24,15386,0.0,1.0
2024-05-21,29.2853,29.32,29.21,29.21,55288,29.2853,29.32,29.21,29.21,55288,0.0,1.0
2024-05-22,29.2552,29.3199,29.24,29.285,8338,29.2552,29.3199,29.24,29.285,8338,0.0,1.0
2024-05-23,29.2028,29.29,29.1619,29.26,16007,29.2028,29.29,29.1619,29.26,16007,0.0,1.0
2024-05-24,29.2849,29.32,29.23,29.265,11812,29.2849,29.32,29.23,29.265,11812,0.0,1.0
2024-05-28,29.2853,29.33,29.25,29.33,10384,29.2853,29.33,29.25,29.33,10384,0.0,1.0
2024-05-29,29.22,29.5,29.21,29.5,33497,29.22,29.5,29.21,29.5,33497,0.0,1.0
2024-05-30,29.1733,29.24,29.1412,29.19,13782,29.1733,29.24,29.1412,29.19,13782,0.0,1.0
2024-05-31,29.2697,29.27,29.1073,29.17,36986,29.2697,29.27,29.1073,29.17,36986,0.0,1.0
2024-06-03,29.2943,29.33,29.2,29.2763,23022,29.2943,29.33,29.2,29.2763,23022,0.0,1.0
2024-06-04,29.316,29.32,29.23,29.262,12149,29.316,29.32,29.23,29.262,12149,0.0,1.0
2024-06-05,29.4102,29.43,29.29,29.31,21191,29.4102,29.43,29.29,29.31,21191,0.0,1.0
2024-06-06,29.434,29.455,29.3501,29.41,3138343,29.434,29.455,29.3501,29.41,3138343,0.0,1.0
2024-06-07,29.415,29.47,29.36,29.4,8045,29.415,29.47,29.36,29.4,8045,0.0,1.0
2024-06-10,29.436,29.45,29.35,29.37,5307,29.436,29.45,29.35,29.37,5307,0.0,1.0
2024-06-11,29.4408,29.47,29.36,29.36,6240,29.4408,29.47,29.36,29.36,6240,0.0,1.0
2024-06-12,29.5511,29.6,29.475,29.5,20382,29.5511,29.6,29.475,29.5,20382,0.0,1.0
2024-06-13,29.5281,29.5521,29.49,29.51,5980,29.5281,29.5521,29.49,29.51,5980,0.0,1.0
2024-06-14,29.55,29.5884,29.5,29.54,7781,29.55,29.5884,29.5,29.54,7781,0.0,1.0
2024-06-17,29.615,29.64,29.545,29.57,7549,29.615,29.64,29.545,29.57,7549,0.0,1.0
2024-06-18,29.64,29.66,29.53,29.53,7768,29.64,29.66,29.53,29.53,7768,0.0,1.0
2024-06-20,29.592,29.66,29.51,29.66,14656,29.592,29.66,29.51,29.66,14656,0.0,1.0
2024-06-21,29.6099,29.6599,29.57,29.62,7213,29.6099,29.6599,29.57,29.62,7213,0.0,1.0
2024-06-24,29.5541,29.622,29.5501,29.605,120798,29.5541,29.622,29.5501,29.605,120798,0.0,1.0
2024-06-25,29.63,29.6499,29.57,29.58,7621,29.63,29.6499,29.57,29.58,7621,0.0,1.0
2024-06-26,29.65,29.67,29.58,29.617,5161,29.65,29.67,29.58,29.617,5161,0.0,1.0
2024-06-27,29.6598,29.6899,29.6164,29.6224,8816,29.6598,29.6899,29.6164,29.6224,8816,0.0,1.0
2024-06-28,29.6346,29.72,29.6346,29.69,1356582,29.6346,29.72,29.6346,29.69,1356582,0.0,1.0
2024-07-01,29.68,29.69,29.63,29.63,3156,29.68,29.69,29.63,29.63,3156,0.0,1.0
2024-07-02,29.7301,29.7301,29.66,29.66,1420,29.7301,29.7301,29.66,29.66,1420,0.0,1.0
2024-07-03,29.7645,29.8,29.7101,29.8,775,29.7645,29.8,29.7101,29.8,775,0.0,1.0
2024-07-05,29.812,29.84,29.761,29.84,15347,29.812,29.84,29.761,29.84,15347,0.0,1.0
2024-07-08,29.825,29.825,29.82,29.82,2038,29.825,29.825,29.82,29.82,2038,0.0,1.0
2024-07-09,29.8315,29.87,29.8221,29.8221,1948,29.8315,29.87,29.8221,29.8221,1948,0.0,1.0
2024-07-10,29.8923,29.8923,29.8,29.8,1352,29.8923,29.8923,29.8,29.8,1352,0.0,1.0
2024-07-11,29.8548,29.87,29.811,29.87,4134,29.8548,29.87,29.811,29.87,4134,0.0,1.0
2024-07-12,29.9046,29.925,29.89,29.89,2293,29.9046,29.925,29.89,29.89,2293,0.0,1.0
2024-07-15,29.8936,29.9225,29.88,29.9225,3192,29.8936,29.9225,29.88,29.9225,3192,0.0,1.0
2024-07-16,29.9452,29.9452,29.76,29.76,5957,29.9452,29.9452,29.76,29.76,5957,0.0,1.0
2024-07-17,29.84,29.8999,29.83,29.8999,18481,29.84,29.8999,29.83,29.8999,18481,0.0,1.0
2024-07-18,29.8145,29.82,29.77,29.78,1542,29.8145,29.82,29.77,29.78,1542,0.0,1.0
2024-07-19,29.7749,29.7749,29.73,29.77,1839,29.7749,29.7749,29.73,29.77,1839,0.0,1.0
2024-07-22,29.8654,30.25,29.8,30.25,100906,29.8654,30.25,29.8,30.25,100906,0.0,1.0
2024-07-23,29.8327,29.89,29.8302,29.89,2152,29.8327,29.89,29.8302,29.89,2152,0.0,1.0
2024-07-24,29.6653,29.7641,29.6,29.75,4487,29.6653,29.7641,29.6,29.75,4487,0.0,1.0
2024-07-25,29.6406,29.73,29.61,29.61,3528,29.6406,29.73,29.61,29.61,3528,0.0,1.0
2024-07-26,29.7364,29.7364,29.69,29.69,12272,29.7364,29.7364,29.69,29.69,12272,0.0,1.0
2024-07-29,29.7681,29.7681,29.72,29.7279,169473,29.7681,29.7681,29.72,29.7279,169473,0.0,1.0
2024-07-30,29.7346,29.7346,29.66,29.68,1337,29.7346,29.7346,29.66,29.68,1337,0.0,1.0
2024-07-31,29.8439,29.855,29.82,29.82,2381,29.8439,29.855,29.82,29.82,2381,0.0,1.0
2024-08-01,29.7217,29.85,29.66,29.85,4112,29.7217,29.85,29.66,29.85,4112,0.0,1.0
2024-08-02,29.5129,29.59,29.41,29.53,27997,29.5129,29.59,29.41,29.53,27997,0.0,1.0
2024-08-05,29.09,29.26,28.7583,28.7583,12004,29.09,29.26,28.7583,28.7583,12004,0.0,1.0
2024-08-06,29.3755,29.5,29.34,29.34,1323,29.3755,29.5,29.34,29.34,1323,0.0,1.0
2024-08-07,29.2785,29.53,29.2785,29.45,1874,29.2785,29.53,29.2785,29.45,1874,0.0,1.0
2024-08-08,29.4906,29.55,29.4395,29.45,3512,29.4906,29.55,29.4395,29.45,3512,0.0,1.0
2024-08-09,29.6166,29.6166,29.5101,29.565,2884,29.6166,29.6166,29.5101,29.565,2884,0.0,1.0
2024-08-12,29.63,29.67,29.63,29.66,2134,29.63,29.67,29.63,29.66,2134,0.0,1.0
2024-08-13,29.7958,29.7958,29.7041,29.7041,3983,29.7958,29.7958,29.7041,29.7041,3983,0.0,1.0
2024-08-14,29.843,29.88,29.786,29.88,5598,29.843,29.88,29.786,29.88,5598,0.0,1.0
2024-08-15,29.975,29.975,29.9201,29.94,1682,29.975,29.975,29.9201,29.94,1682,0.0,1.0
2024-08-16,30.0049,30.0049,29.9707,29.9707,344,30.0049,30.0049,29.9707,29.9707,344,0.0,1.0
2024-08-19,30.075,30.075,29.95,29.95,18280,30.075,30.075,29.95,29.95,18280,0.0,1.0
2024-08-20,30.0649,30.0649,30.02,30.0257,6616,30.0649,30.0649,30.02,30.0257,6616,0.0,1.0
2024-08-21,30.0574,30.0627,30.02,30.03,4761,30.0574,30.0627,30.02,30.03,4761,0.0,1.0
2024-08-22,30.0102,30.04,29.97,30.04,743,30.0102,30.04,29.97,30.04,743,0.0,1.0
2024-08-23,30.1242,30.1242,30.048,30.048,2720,30.1242,30.1242,30.048,30.048,2720,0.0,1.0
2024-08-26,30.1149,30.115,30.07,30.11,19014,30.1149,30.115,30.07,30.11,19014,0.0,1.0
2024-08-27,30.1198,30.13,30.1,30.11,6062,30.1198,30.13,30.1,30.11,6062,0.0,1.0
2024-08-28,30.0897,30.24,29.96,30.24,58402,30.0897,30.24,29.96,30.24,58402,0.0,1.0
2024-08-29,30.1049,30.1049,30.092,30.092,1131,30.1049,30.1049,30.092,30.092,1131,0.0,1.0
2024-08-30,30.1947,30.1947,30.13,30.15,2830,30.1947,30.1947,30.13,30.15,2830,0.0,1.0
2024-09-03,29.9827,30.1402,29.9827,30.1402,3493,29.9827,30.1402,29.9827,30.1402,3493,0.0,1.0
2024-09-04,29.9946,29.9946,29.99,29.99,254,29.9946,29.9946,29.99,29.99,254,0.0,1.0
2024-09-05,29.9827,29.9827,29.94,29.96,2154,29.9827,29.9827,29.94,29.96,2154,0.0,1.0
2024-09-06,29.8447,29.865,29.821,29.865,879,29.8447,29.865,29.821,29.865,879,0.0,1.0
2024-09-09,29.9559,29.9559,29.91,29.945,1400,29.9559,29.9559,29.91,29.945,1400,0.0,1.0
2024-09-10,30.0067,30.0067,29.9606,29.9606,523,30.0067,30.0067,29.9606,29.9606,523,0.0,1.0
2024-09-11,30.0903,30.0903,29.85,29.85,982,30.0903,30.0903,29.85,29.85,982,0.0,1.0
2024-09-12,30.1499,30.1499,30.0965,30.0965,3618,30.1499,30.1499,30.0965,30.0965,3618,0.0,1.0
2024-09-13,30.2046,30.2046,30.16,30.16,3028,30.2046,30.2046,30.16,30.16,3028,0.0,1.0
2024-09-16,30.2147,30.2147,30.21,30.21,240,30.2147,30.2147,30.21,30.21,240,0.0,1.0
2024-09-17,30.2131,30.2132,30.16,30.18,5857,30.2131,30.2132,30.16,30.18,5857,0.0,1.0
2024-09-18,30.2219,30.25,30.2091,30.2091,2924,30.2219,30.25,30.2091,30.2091,2924,0.0,1.0
2024-09-19,30.3414,30.35,30.29,30.3126,2587,30.3414,30.35,30.29,30.3126,2587,0.0,1.0
2024-09-20,30.3238,30.3238,30.3238,30.3238,68,30.3238,30.3238,30.3238,30.3238,68,0.0,1.0
2024-09-23,30.346,30.38,30.346,30.38,233,30.346,30.38,30.346,30.38,233,0.0,1.0
2024-09-24,30.3598,30.3598,30.34,30.35,439,30.3598,30.3598,30.34,30.35,439,0.0,1.0
2024-09-25,30.3646,30.38,30.3401,30.3401,2295,30.3646,30.38,30.3401,30.3401,2295,0.0,1.0
2024-09-26,30.3748,30.3748,30.34,30.36,4462,30.3748,30.3748,30.34,30.36,4462,0.0,1.0
2024-09-27,30.3745,30.3983,30.3303,30.3983,8950,30.3745,30.3983,30.3303,30.3983,8950,0.0,1.0
2024-09-30,30.3647,30.3716,30.3301,30.34,11126,30.3647,30.3716,30.3301,30.34,11126,0.0,1.0
2024-10-01,30.3197,30.3197,30.28,30.28,4128,30.3197,30.3197,30.28,30.28,4128,0.0,1.0
2024-10-02,30.3297,30.3297,30.3,30.3,4444,30.3297,30.3297,30.3,30.3,4444,0.0,1.0
2024-10-03,30.2998,30.31,30.2601,30.277,14712,30.2998,30.31,30.2601,30.277,14712,0.0,1.0
2024-10-04,30.3753,30.3753,30.33,30.34,2382,30.3753,30.3753,30.33,30.34,2382,0.0,1.0
2024-10-07,30.3148,30.3627,30.3148,30.32,1617,30.3148,30.3627,30.3148,30.32,1617,0.0,1.0
2024-10-08,30.3801,30.3801,30.3304,30.361,3201,30.3801,30.3801,30.3304,30.361,3201,0.0,1.0
2024-10-09,30.4249,30.4249,30.36,30.36,6897,30.4249,30.4249,30.36,30.36,6897,0.0,1.0
2024-10-10,30.4199,30.42,30.395,30.395,934,30.4199,30.42,30.395,30.395,934,0.0,1.0
2024-10-11,30.4601,30.4601,30.42,30.43,4100,30.4601,30.4601,30.42,30.43,4100,0.0,1.0
2024-10-14,30.5101,30.5101,30.5101,30.5101,1,30.5101,30.5101,30.5101,30.5101,1,0.0,1.0
2024-10-15,30.48,30.48,30.46,30.48,2071,30.48,30.48,30.46,30.48,2071,0.0,1.0
2024-10-16,30.5,30.5,30.448,30.4725,8197,30.5,30.5,30.448,30.4725,8197,0.0,1.0
2024-10-17,30.5249,30.5249,30.48,30.48,4742,30.5249,30.5249,30.48,30.48,4742,0.0,1.0
2024-10-18,30.5648,30.5648,30.5648,30.5648,57,30.5648,30.5648,30.5648,30.5648,57,0.0,1.0
2024-10-21,30.56,30.6,29.04,29.04,9020,30.56,30.6,29.04,29.04,9020,0.0,1.0
2024-10-22,30.5695,30.5695,30.52,30.534,525,30.5695,30.5695,30.52,30.534,525,0.0,1.0
2024-10-23,30.5401,30.5401,30.52,30.52,1841,30.5401,30.5401,30.52,30.52,1841,0.0,1.0
2024-10-24,30.5601,30.5601,30.52,30.5208,2195,30.5601,30.5601,30.52,30.5208,2195,0.0,1.0
2024-10-25,30.5501,30.5501,30.52,30.52,192,30.5501,30.5501,30.52,30.52,192,0.0,1.0
2024-10-28,30.5799,30.5799,30.5488,30.55,1250,30.5799,30.5799,30.5488,30.55,1250,0.0,1.0
2024-10-29,30.5503,30.585,30.54,30.54,9937,30.5503,30.585,30.54,30.54,9937,0.0,1.0
2024-10-30,30.56,30.585,30.54,30.54,900,30.56,30.585,30.54,30.54,900,0.0,1.0
2024-10-31,30.4645,30.4645,30.4401,30.4632,1537,30.4645,30.4645,30.4401,30.4632,1537,0.0,1.0
2024-11-01,30.4998,30.52,30.47,30.4987,12495,30.4998,30.52,30.47,30.4987,12495,0.0,1.0
2024-11-04,30.5048,30.5048,30.45,30.46,3064,30.5048,30.5048,30.45,30.46,3064,0.0,1.0
2024-11-05,30.5585,30.5585,30.54,30.54,483,30.5585,30.5585,30.54,30.54,483,0.0,1.0
2024-11-06,30.71,30.76,30.65,30.69,15198,30.71,30.76,30.65,30.69,15198,0.0,1.0
2024-11-07,30.7549,30.7549,30.69,30.69,6787,30.7549,30.7549,30.69,30.69,6787,0.0,1.0
2024-11-08,30.775,30.8,30.73,30.7907,6867,30.775,30.8,30.73,30.7907,6867,0.0,1.0
2024-11-11,30.7844,30.81,30.74,30.771,3358,30.7844,30.81,30.74,30.771,3358,0.0,1.0
2024-11-12,30.7849,30.7849,30.74,30.74,632,30.7849,30.7849,30.74,30.74,632,0.0,1.0
2024-11-13,30.7947,30.8399,30.7501,30.8399,8786,30.7947,30.8399,30.7501,30.8399,8786,0.0,1.0
2024-11-14,30.76,30.76,30.75,30.75,6092,30.76,30.76,30.75,30.75,6092,0.0,1.0
2024-11-15,30.7498,30.765,30.68,30.73,2933,30.7498,30.765,30.68,30.73,2933,0.0,1.0
2024-11-18,30.7748,30.775,30.77,30.77,328,30.7748,30.775,30.77,30.77,328,0.0,1.0
2024-11-19,30.784,30.784,30.73,30.731,15135,30.784,30.784,30.73,30.731,15135,0.0,1.0
2024-11-20,30.7347,30.7347,30.701,30.701,1636,30.7347,30.7347,30.701,30.701,1636,0.0,1.0
2024-11-21,30.7764,30.7764,30.73,30.75,1215,30.7764,30.7764,30.73,30.75,1215,0.0,1.0
2024-11-22,30.821,30.821,30.77,30.8072,1669,30.821,30.821,30.77,30.8072,1669,0.0,1.0
2024-11-25,30.8424,30.85,30.79,30.8,4540,30.8424,30.85,30.79,30.8,4540,0.0,1.0
2024-11-26,30.8551,30.8551,30.82,30.82,2955,30.8551,30.8551,30.82,30.82,2955,0.0,1.0
2024-11-27,30.8551,30.8551,30.855,30.855,281,30.8551,30.8551,30.855,30.855,281,0.0,1.0
2024-11-29,30.885,30.9,30.85,30.85,750,30.885,30.9,30.85,30.85,750,0.0,1.0
2024-12-02,30.8946,30.92,30.86,30.92,12372,30.8946,30.92,30.86,30.92,12372,0.0,1.0
2024-12-03,30.9017,30.95,30.86,30.95,113849,30.9017,30.95,30.86,30.95,113849,0.0,1.0
2024-12-04,30.9199,30.94,30.8707,30.8995,40185,30.9199,30.94,30.8707,30.8995,40185,0.0,1.0
2024-12-05,30.9196,30.9196,30.88,30.8812,1665,30.9196,30.9196,30.88,30.8812,1665,0.0,1.0
2024-12-06,30.939,30.939,30.89,30.89,20861,30.939,30.939,30.89,30.89,20861,0.0,1.0
2024-12-09,30.9188,30.9188,30.9,30.9082,5437,30.9188,30.9188,30.9,30.9082,5437,0.0,1.0
2024-12-10,30.9251,30.9251,30.9,30.901,1491,30.9251,30.9251,30.9,30.901,1491,0.0,1.0
2024-12-11,30.928,30.9385,30.82,30.91,3647,30.928,30.9385,30.82,30.91,3647,0.0,1.0
2024-12-12,30.9498,31.0,30.911,30.92,4256,30.9498,31.0,30.911,30.92,4256,0.0,1.0
2024-12-13,30.9643,31.01,30.93,31.01,269,30.9643,31.01,30.93,31.01,269,0.0,1.0
2024-12-16,30.9629,30.9727,30.93,30.93,1930,30.9629,30.9727,30.93,30.93,1930,0.0,1.0
2024-12-17,30.9335,30.9579,30.92,30.92,1174,30.9335,30.9579,30.92,30.92,1174,0.0,1.0
2024-12-18,30.87,30.94,30.82,30.94,15071,30.87,30.94,30.82,30.94,15071,0.0,1.0
2024-12-19,30.8525,30.8999,30.84,30.84,669,30.8525,30.8999,30.84,30.84,669,0.0,1.0
2024-12-20,30.9247,30.925,30.875,30.925,560,30.9247,30.925,30.875,30.925,560,0.0,1.0
2024-12-23,30.9696,30.9696,30.93,30.9515,2312,30.9696,30.9696,30.93,30.9515,2312,0.0,1.0
2024-12-24,30.9952,30.9952,30.96,30.97,2111,30.9952,30.9952,30.96,30.97,2111,0.0,1.0
2024-12-26,31.0071,31.015,30.98,30.98,2059,31.0071,31.015,30.98,30.98,2059,0.0,1.0
2024-12-27,30.984,30.9961,30.97,30.99,6975,30.984,30.9961,30.97,30.99,6975,0.0,1.0
2024-12-30,31.0049,31.0049,30.83,30.83,10332,31.0049,31.0049,30.83,30.83,10332,0.0,1.0
2024-12-31,30.98,31.03,30.69,31.025,32062,30.98,31.03,30.69,31.025,32062,0.0,1.0
2025-01-02,31.0237,31.05,30.98,30.98,10105,31.0237,31.05,30.98,30.98,10105,0.0,1.0
2025-01-03,31.0552,31.09,31.02,31.02,3930,31.0552,31.09,31.02,31.02,3930,0.0,1.0
2025-01-06,31.0646,31.075,31.04,31.0618,28489,31.0646,31.075,31.04,31.0618,28489,0.0,1.0
2025-01-07,31.0547,31.0547,31.02,31.04,3305,31.0547,31.0547,31.02,31.04,3305,0.0,1.0
2025-01-08,31.0438,31.0438,31.02,31.03,3044,31.0438,31.0438,31.02,31.03,3044,0.0,1.0
2025-01-10,31.035,31.065,31.03,31.03,24602,31.035,31.065,31.03,31.03,24602,0.0,1.0
2025-01-13,31.0902,31.0902,31.0201,31.0201,3208,31.0902,31.0902,31.0201,31.0201,3208,0.0,1.0
2025-01-14,31.0735,31.105,31.06,31.105,10135,31.0735,31.105,31.06,31.105,10135,0.0,1.0
2025-01-15,31.1297,31.16,31.09,31.16,3004,31.1297,31.16,31.09,31.16,3004,0.0,1.0
2025-01-16,31.1346,31.135,31.09,31.1226,2560,31.1346,31.135,31.09,31.1226,2560,0.0,1.0
2025-01-17,31.1032,31.18,31.1009,31.1257,2108,31.1032,31.18,31.1009,31.1257,2108,0.0,1.0
2025-01-21,31.1547,31.17,31.11,31.17,5726,31.1547,31.17,31.11,31.17,5726,0.0,1.0
2025-01-22,31.1365,31.1999,31.12,31.155,11633,31.1365,31.1999,31.12,31.155,11633,0.0,1.0
2025-01-23,31.1531,31.2,31.1,31.2,7867,31.1531,31.2,31.1,31.2,7867,0.0,1.0
2025-01-24,31.1596,31.22,31.12,31.13,23063,31.1596,31.22,31.12,31.13,23063,0.0,1.0
2025-01-27,31.1749,31.2,31.11,31.11,16542,31.1749,31.2,31.11,31.11,16542,0.0,1.0
2025-01-28,31.181,31.3,31.14,31.17,50978,31.181,31.3,31.14,31.17,50978,0.0,1.0
2025-01-29,31.205,31.24,31.17,31.21,70868,31.205,31.24,31.17,31.21,70868,0.0,1.0
2025-01-30,31.1738,31.5,31.1738,31.205,6476,31.1738,31.5,31.1738,31.205,6476,0.0,1.0
2025-01-31,31.2076,31.28,31.1494,31.1494,384439,31.2076,31.28,31.1494,31.1494,384439,0.0,1.0
2025-02-03,31.13,34.36,30.9491,31.24,256664,31.13,34.36,30.9491,31.24,256664,0.0,1.0
2025-02-04,31.2385,31.52,31.0902,31.26,126780,31.2385,31.52,31.0902,31.26,126780,0.0,1.0
2025-02-05,31.2838,31.32,31.14,31.32,67616,31.2838,31.32,31.14,31.32,67616,0.0,1.0
2025-02-06,31.3461,31.44,31.2424,31.44,106195,31.3461,31.44,31.2424,31.44,106195,0.0,1.0
2025-02-07,31.22,31.59,31.13,31.39,23381,31.22,31.59,31.13,31.39,23381,0.0,1.0
2025-02-10,31.2943,31.32,31.2212,31.31,35409,31.2943,31.32,31.2212,31.31,35409,0.0,1.0
2025-02-11,31.31,31.331,31.235,31.27,126477,31.31,31.331,31.235,31.27,126477,0.0,1.0
2025-02-12,31.25,31.285,31.14,31.2,29094,31.25,31.285,31.14,31.2,29094,0.0,1.0
2025-02-13,31.3767,31.39,31.2663,31.29,12702,31.3767,31.39,31.2663,31.29,12702,0.0,1.0
2025-02-14,31.41,31.43,31.3544,31.43,33493,31.41,31.43,31.3544,31.43,33493,0.0,1.0
2025-02-18,31.3967,31.55,31.3534,31.55,44172,31.3967,31.55,31.3534,31.55,44172,0.0,1.0
2025-02-19,31.4666,31.48,31.32,31.45,24454,31.4666,31.48,31.32,31.45,24454,0.0,1.0
2025-02-20,31.3991,31.49,31.3,31.49,27933,31.3991,31.49,31.3,31.49,27933,0.0,1.0
2025-02-21,31.1956,31.42,31.1956,31.385,9987,31.1956,31.42,31.1956,31.385,9987,0.0,1.0
2025-02-24,31.1446,31.34,31.1446,31.32,26209,31.1446,31.34,31.1446,31.32,26209,0.0,1.0
2025-02-25,31.0906,31.1684,31.0,31.125,37530,31.0906,31.1684,31.0,31.125,37530,0.0,1.0
2025-02-26,31.1048,31.2,31.08,31.16,16804,31.1048,31.2,31.08,31.16,16804,0.0,1.0
2025-02-27,30.8823,31.17,30.88,31.15,129689,30.8823,31.17,30.88,31.15,129689,0.0,1.0
2025-02-28,31.1174,31.93,30.87,30.93,35486,31.1174,31.93,30.87,30.93,35486,0.0,1.0
2025-03-03,30.82,31.5,30.82,31.5,10329,30.82,31.5,30.82,31.5,10329,0.0,1.0
2025-03-04,30.68,30.9,30.61,30.61,10126,30.68,30.9,30.61,30.61,10126,0.0,1.0
2025-03-05,30.83,30.91,30.65,30.7962,6959,30.83,30.91,30.65,30.7962,6959,0.0,1.0
2025-03-06,30.63,30.8199,30.52,30.68,15559,30.63,30.8199,30.52,30.68,15559,0.0,1.0
2025-03-07,30.67,31.625,30.54,30.6999,6169,30.67,31.625,30.54,30.6999,6169,0.0,1.0
2025-03-10,30.29,30.62,30.205,30.61,5226,30.29,30.62,30.205,30.61,5226,0.0,1.0
2025-03-11,30.18,30.57,30.15,30.44,10248,30.18,30.57,30.15,30.44,10248,0.0,1.0
2025-03-12,30.27,30.44,30.25,30.44,9629,30.27,30.44,30.25,30.44,9629,0.0,1.0
2025-03-13,30.15,30.43,30.08,30.27,45764,30.15,30.43,30.08,30.27,45764,0.0,1.0
2025-03-14,30.45,30.45,30.27,30.27,17591,30.45,30.45,30.27,30.27,17591,0.0,1.0
2025-03-17,30.55,30.6,30.4176,30.4176,10281,30.55,30.6,30.4176,30.4176,10281,0.0,1.0
2025-03-18,30.39,30.41,30.3,30.41,25094,30.39,30.41,30.3,30.41,25094,0.0,1.0
2025-03-19,30.54,30.57,30.414,30.43,6726,30.54,30.57,30.414,30.43,6726,0.0,1.0
2025-03-20,30.5097,30.53,30.41,30.53,4397,30.5097,30.53,30.41,30.53,4397,0.0,1.0
2025-03-21,30.54,30.54,30.37,30.41,8037,30.54,30.54,30.37,30.41,8037,0.0,1.0
2025-03-24,30.79,30.964067,30.68,30.68,48629,30.79,30.964067,30.68,30.68,48629,0.0,1.0
2025-03-25,30.8,30.81,30.7212,30.81,11232,30.8,30.81,30.7212,30.81,11232,0.0,1.0
2025-03-26,30.6311,30.785,30.6311,30.785,1057,30.6311,30.785,30.6311,30.785,1057,0.0,1.0
2025-03-27,30.53,30.6499,30.53,30.63,13100,30.53,30.6499,30.53,30.63,13100,0.0,1.0
2025-03-28,30.3193,30.51,30.31,30.51,571,30.3193,30.51,30.31,30.51,571,0.0,1.0
2025-03-31,30.3853,30.3853,30.08,30.08,1333,30.3853,30.3853,30.08,30.08,1333,0.0,1.0
2025-04-01,30.4594,30.4594,30.28,30.28,7365,30.4594,30.4594,30.28,30.28,7365,0.0,1.0
2025-04-02,30.5435,30.5435,30.4,30.401,2884,30.5435,30.5435,30.4,30.401,2884,0.0,1.0
2025-04-03,29.8602,29.9201,29.8602,29.9201,1468,29.8602,29.9201,29.8602,29.9201,1468,0.0,1.0
2025-04-04,29.015,29.455,26.55,29.43,50803,29.015,29.455,26.55,29.43,50803,0.0,1.0
2025-04-07,28.9605,28.9807,28.08,28.1,48653,28.9605,28.9807,28.08,28.1,48653,0.0,1.0
2025-04-08,28.69,29.37,28.69,29.24,10937,28.69,29.37,28.69,29.24,10937,0.0,1.0
2025-04-09,29.94,29.95,28.6301,28.649,6594,29.94,29.95,28.6301,28.649,6594,0.0,1.0
2025-04-10,29.4309,29.5421,29.05,29.53,15109,29.4309,29.5421,29.05,29.53,15109,0.0,1.0
2025-04-11,29.7021,29.7021,29.35,29.44,9382,29.7021,29.7021,29.35,29.44,9382,0.0,1.0
2025-04-14,29.8062,29.91,29.7,29.85,5394,29.8062,29.91,29.7,29.85,5394,0.0,1.0
2025-04-15,29.8488,29.9238,29.77,29.89,3931,29.8488,29.9238,29.77,29.89,3931,0.0,1.0
2025-04-16,29.5133,29.7699,29.32,29.6301,3782,29.5133,29.7699,29.32,29.6301,3782,0.0,1.0
2025-04-17,29.5598,29.595,29.5,29.5,3598,29.5598,29.595,29.5,29.5,3598,0.0,1.0
2025-04-21,29.256,29.28,29.12,29.28,5449,29.256,29.28,29.12,29.28,5449,0.0,1.0
2025-04-22,29.6108,29.6108,29.48,29.48,551,29.6108,29.6108,29.48,29.48,551,0.0,1.0
2025-04-23,29.8408,29.855,29.79,29.7901,558,29.8408,29.855,29.79,29.7901,558,0.0,1.0
2025-04-24,30.0976,30.0976,30.0669,30.0669,798,30.0976,30.0976,30.0669,30.0669,798,0.0,1.0
2025-04-25,30.199,30.1999,30.199,30.1999,470,30.199,30.1999,30.199,30.1999,470,0.0,1.0
2025-04-28,30.2229,30.2229,30.14,30.22,10473,30.2229,30.2229,30.14,30.22,10473,0.0,1.0
2025-04-29,30.2718,30.2718,30.09,30.09,2085,30.2718,30.2718,30.09,30.09,2085,0.0,1.0
2025-04-30,30.28,30.28,30.17,30.18,2057,30.28,30.28,30.17,30.18,2057,0.0,1.0
2025-05-01,30.33,30.4899,30.33,30.477,9260,30.33,30.4899,30.33,30.477,9260,0.0,1.0
2025-05-02,30.5829,30.5829,30.52,30.5293,9375,30.5829,30.5829,30.52,30.5293,9375,0.0,1.0
2025-05-05,30.4957,30.5999,30.4957,30.5999,291,30.4957,30.5999,30.4957,30.5999,291,0.0,1.0
2025-05-06,30.4122,30.44,30.35,30.42,5005,30.4122,30.44,30.35,30.42,5005,0.0,1.0
2025-05-07,30.4414,30.4414,30.39,30.4,1422,30.4414,30.4414,30.39,30.4,1422,0.0,1.0
2025-05-08,30.6,30.72,30.46,30.54,7655,30.6,30.72,30.46,30.54,7655,0.0,1.0
2025-05-09,30.5481,30.58,30.52,30.57,1617,30.5481,30.58,30.52,30.57,1617,0.0,1.0
2025-05-12,30.93,30.999,30.8825,30.8825,4439,30.93,30.999,30.8825,30.8825,4439,0.0,1.0
2025-05-13,31.0921,31.18,31.07,31.13,16187,31.0921,31.18,31.07,31.13,16187,0.0,1.0
2025-05-14,31.1092,31.14,31.07,31.07,12691,31.1092,31.14,31.07,31.07,12691,0.0,1.0
2025-05-15,31.1682,31.21,31.04,31.04,7630,31.1682,31.21,31.04,31.04,7630,0.0,1.0
2025-05-16,31.2475,31.3,31.1501,31.17,14799,31.2475,31.3,31.1501,31.17,14799,0.0,1.0
2025-05-19,31.277,31.31,31.05,31.05,8795,31.277,31.31,31.05,31.05,8795,0.0,1.0
2025-05-20,31.2249,31.27,31.1601,31.25,12554,31.2249,31.27,31.1601,31.25,12554,0.0,1.0
2025-05-21,31.0,31.17,30.951,31.17,15955,31.0,31.17,30.951,31.17,15955,0.0,1.0
2025-05-22,30.9924,31.0767,30.9508,31.05,5356,30.9924,31.0767,30.9508,31.05,5356,0.0,1.0
2025-05-23,30.922,30.94,30.81,30.86,2991,30.922,30.94,30.81,30.86,2991,0.0,1.0
2025-05-27,31.1962,31.2299,31.1389,31.1499,4519,31.1962,31.2299,31.1389,31.1499,4519,0.0,1.0
2025-05-28,31.117,31.23,31.117,31.2,6675,31.117,31.23,31.117,31.2,6675,0.0,1.0
2025-05-29,31.1713,31.235,31.121,31.235,11623,31.1713,31.235,31.121,31.235,11623,0.0,1.0
2025-05-30,31.1612,31.19,31.1,31.165,4720,31.1612,31.19,31.1,31.165,4720,0.0,1.0
2025-06-02,31.23,31.24,31.13,31.13,25396,31.23,31.24,31.13,31.13,25396,0.0,1.0
2025-06-03,31.3375,31.35,31.14,31.14,14392,31.3375,31.35,31.14,31.14,14392,0.0,1.0
2025-06-04,31.3488,31.3488,31.3488,31.3488,167,31.3488,31.3488,31.3488,31.3488,167,0.0,1.0
2025-06-05,31.2649,31.3401,31.2,31.34,10496,31.2649,31.3401,31.2,31.34,10496,0.0,1.0
2025-06-06,31.4321,31.47,31.38,31.39,3737,31.4321,31.47,31.38,31.39,3737,0.0,1.0
2025-06-09,31.4417,31.4799,31.39,31.39,2761,31.4417,31.4799,31.39,31.39,2761,0.0,1.0
2025-06-10,31.46,31.5199,31.42,31.43,13549,31.46,31.5199,31.42,31.43,13549,0.0,1.0
2025-06-11,31.4601,31.58,31.4201,31.47,4040,31.4601,31.58,31.4201,31.47,4040,0.0,1.0
2025-06-12,31.5186,31.54,31.48,31.48,2338,31.5186,31.54,31.48,31.48,2338,0.0,1.0
2025-06-13,31.322,31.43,31.31,31.4,4174,31.322,31.43,31.31,31.4,4174,0.0,1.0
2025-06-16,31.46,31.5899,31.46,31.52,11910,31.46,31.5899,31.46,31.52,11910,0.0,1.0
2025-06-17,31.36,31.5,31.36,31.39,12777,31.36,31.5,31.36,31.39,12777,0.0,1.0
2025-06-18,31.3681,31.435,31.3681,31.43,2381,31.3681,31.435,31.3681,31.43,2381,0.0,1.0
2025-06-20,31.3571,31.39,31.3571,31.39,1753,31.3571,31.39,31.3571,31.39,1753,0.0,1.0
2025-06-23,31.5159,31.56,31.37,31.44,15642,31.5159,31.56,31.37,31.44,15642,0.0,1.0
2025-06-24,31.6653,31.7185,31.63,31.63,7524,31.6653,31.7185,31.63,31.63,7524,0.0,1.0
2025-06-25,31.693,31.77,31.65,31.74,14722,31.693,31.77,31.65,31.74,14722,0.0,1.0
2025-06-26,31.7963,31.83,31.7,31.7,7214,31.7963,31.83,31.7,31.7,7214,0.0,1.0
2025-06-27,31.8733,31.91,31.81,31.82,22883,31.8733,31.91,31.81,31.82,22883,0.0,1.0
2025-06-30,31.9491,31.9491,31.86,31.88,2047,31.9491,31.9491,31.86,31.88,2047,0.0,1.0
2025-07-01,31.9335,31.97,31.88,31.96,11590,31.9335,31.97,31.88,31.96,11590,0.0,1.0
2025-07-02,31.9898,32.0,31.83,31.83,2400,31.9898,32.0,31.83,31.83,2400,0.0,1.0
2025-07-03,32.1029,32.14,32.06,32.06,1221,32.1029,32.14,32.06,32.06,1221,0.0,1.0
2025-07-07,31.9899,32.1,31.91,32.1,2583,31.9899,32.1,31.91,32.1,2583,0.0,1.0
2025-07-08,31.9953,32.0468,31.9701,31.98,10537,31.9953,32.0468,31.9701,31.98,10537,0.0,1.0
2025-07-09,32.0941,32.105,32.0201,32.105,1772,32.0941,32.105,32.0201,32.105,1772,0.0,1.0
2025-07-10,32.1034,32.12,32.0786,32.0786,1589,32.1034,32.12,32.0786,32.0786,1589,0.0,1.0
2025-07-11,32.0838,32.0838,32.0741,32.0741,332,32.0838,32.0838,32.0741,32.0741,332,0.0,1.0
2025-07-14,32.07,32.12,32.031,32.0685,5961,32.07,32.12,32.031,32.0685,5961,0.0,1.0
2025-07-15,32.0813,32.1055,32.0701,32.1055,1702,32.0813,32.1055,32.0701,32.1055,1702,0.0,1.0
2025-07-16,32.0803,32.0803,32.05,32.05,813,32.0803,32.0803,32.05,32.05,813,0.0,1.0
2025-07-17,32.1788,32.1788,32.14,32.14,485,32.1788,32.1788,32.14,32.14,485,0.0,1.0
2025-07-18,32.1713,32.2115,32.14,32.2115,4537,32.1713,32.2115,32.14,32.2115,4537,0.0,1.0
2025-07-21,32.2041,32.257,32.2041,32.257,1679,32.2041,32.257,32.2041,32.257,1679,0.0,1.0
2025-07-22,32.224,32.2255,32.16,32.16,2532,32.224,32.2255,32.16,32.16,2532,0.0,1.0
2025-07-23,32.3127,32.3127,32.27,32.27,455,32.3127,32.3127,32.27,32.27,455,0.0,1.0
2025-07-24,32.3365,32.34,32.3101,32.3301,1421,32.3365,32.34,32.3101,32.3301,1421,0.0,1.0
2025-07-25,32.4091,32.47,32.06,32.06,9872,32.4091,32.47,32.06,32.06,9872,0.0,1.0
2025-07-28,32.4188,32.4193,32.4188,32.4193,351,32.4188,32.4193,32.4188,32.4193,351,0.0,1.0
2025-07-29,32.3883,32.42,32.3883,32.42,798,32.3883,32.42,32.3883,32.42,798,0.0,1.0
2025-07-30,32.3455,32.38,32.3455,32.38,35953,32.3455,32.38,32.3455,32.38,35953,0.0,1.0
2025-07-31,32.3221,32.48,32.3,32.46,4899,32.3221,32.48,32.3,32.46,4899,0.0,1.0
2025-08-01,32.0911,32.13,32.0601,32.1,6686,32.0911,32.13,32.0601,32.1,6686,0.0,1.0
2025-08-04,32.3335,32.3335,32.17,32.17,5171,32.3335,32.3335,32.17,32.17,5171,0.0,1.0
2025-08-05,32.2689,32.3,32.2215,32.3,2512,32.2689,32.3,32.2215,32.3,2512,0.0,1.0
2025-08-06,32.3638,32.379,32.33,32.3524,5739,32.3638,32.379,32.33,32.3524,5739,0.0,1.0
2025-08-07,32.3391,32.36,32.32,32.36,1229,32.3391,32.36,32.32,32.36,1229,0.0,1.0
2025-08-08,32.4424,32.4424,32.4301,32.4301,815,32.4424,32.4424,32.4301,32.4301,815,0.0,1.0
2025-08-11,32.4397,32.46,32.42,32.44,1422,32.4397,32.46,32.42,32.44,1422,0.0,1.0
2025-08-12,32.583,32.583,32.54,32.5594,1655,32.583,32.583,32.54,32.5594,1655,0.0,1.0
2025-08-13,32.6147,32.615,32.59,32.59,3226,32.6147,32.615,32.59,32.59,3226,0.0,1.0
2025-08-14,32.6437,32.6437,32.59,32.59,1584,32.6437,32.6437,32.59,32.59,1584,0.0,1.0
2025-08-15,32.6138,32.66,32.58,32.6083,2124,32.6138,32.66,32.58,32.6083,2124,0.0,1.0
2025-08-18,32.62,32.62,32.58,32.58,1808,32.62,32.62,32.58,32.58,1808,0.0,1.0
2025-08-19,32.5442,32.59,32.51,32.58,937,32.5442,32.59,32.51,32.58,937,0.0,1.0
2025-08-20,32.5439,32.5439,32.4501,32.46,820,32.5439,32.5439,32.4501,32.46,820,0.0,1.0
2025-08-21,32.4683,32.4801,32.43,32.46,6423,32.4683,32.4801,32.43,32.46,6423,0.0,1.0
2025-08-22,32.6822,32.6822,32.49,32.49,2396,32.6822,32.6822,32.49,32.49,2396,0.0,1.0
2025-08-25,32.653,32.685,32.63,32.65,1608,32.653,32.685,32.63,32.65,1608,0.0,1.0
2025-08-26,32.6821,32.6821,32.62,32.62,3178,32.6821,32.6821,32.62,32.62,3178,0.0,1.0
2025-08-27,32.7288,32.7288,32.64,32.64,473,32.7288,32.7288,32.64,32.64,473,0.0,1.0
2025-08-28,32.7656,32.7656,32.721,32.721,554,32.7656,32.7656,32.721,32.721,554,0.0,1.0
2025-08-29,32.6666,32.6666,32.65,32.65,16446,32.6666,32.6666,32.65,32.65,16446,0.0,1.0
2025-09-02,32.6034,32.6034,32.4448,32.4448,16685,32.6034,32.6034,32.4448,32.4448,16685,0.0,1.0
2025-09-03,32.6599,32.6599,32.62,32.64,1681,32.6599,32.6599,32.62,32.64,1681,0.0,1.0
2025-09-04,32.7787,32.7787,32.71,32.71,1921,32.7787,32.7787,32.71,32.71,1921,0.0,1.0
2025-09-05,32.7461,32.82,32.6901,32.78,1980,32.7461,32.82,32.6901,32.78,1980,0.0,1.0
2025-09-08,32.7787,32.79,32.75,32.75,1595,32.7787,32.79,32.75,32.75,1595,0.0,1.0
2025-09-09,32.8298,32.8335,32.78,32.79,14742,32.8298,32.8335,32.78,32.79,14742,0.0,1.0
2025-09-10,32.8686,32.915,32.6865,32.8924,8443,32.8686,32.915,32.6865,32.8924,8443,0.0,1.0
2025-09-11,32.9793,32.9793,32.8709,32.8709,5469,32.9793,32.9793,32.8709,32.8709,5469,0.0,1.0
2025-09-12,32.9526,32.9855,32.95,32.95,1948,32.9526,32.9855,32.95,32.95,1948,0.0,1.0
2025-09-15,32.9992,33.0385,32.97,33.0068,10336,32.9992,33.0385,32.97,33.0068,10336,0.0,1.0
2025-09-16,32.9773,33.0399,32.96,32.97,15568,32.9773,33.0399,32.96,32.97,15568,0.0,1.0
2025-09-17,32.9867,33.005,32.28,32.93,6194,32.9867,33.005,32.28,32.93,6194,0.0,1.0
2025-09-18,33.0,33.04,32.9901,32.9901,6945,33.0,33.04,32.9901,32.9901,6945,0.0,1.0
2025-09-19,33.0588,33.0588,32.91,32.91,325,33.0588,33.0588,32.91,32.91,325,0.0,1.0
2025-09-22,33.08,33.105,33.05,33.05,14387,33.08,33.105,33.05,33.05,14387,0.0,1.0
2025-09-23,33.02,33.08,33.01,33.08,4784,33.02,33.08,33.01,33.08,4784,0.0,1.0
2025-09-24,33.02,33.04,32.96,33.03,13232,33.02,33.04,32.96,33.03,13232,0.0,1.0
2025-09-25,32.9935,33.01,32.94,32.94,4372,32.9935,33.01,32.94,32.94,4372,0.0,1.0
2025-09-26,33.0593,33.0666,33.0,33.0,7246,33.0593,33.0666,33.0,33.0,7246,0.0,1.0
2025-09-29,33.0995,33.12,33.09,33.12,1090,33.0995,33.12,33.09,33.12,1090,0.0,1.0
2025-09-30,33.14,33.14,33.07,33.1,4020,33.14,33.14,33.07,33.1,4020,0.0,1.0
2025-10-01,33.1697,33.18,33.1,33.18,9278,33.1697,33.18,33.1,33.18,9278,0.0,1.0
2025-10-02,33.183,33.183,33.12,33.12,1289,33.183,33.183,33.12,33.12,1289,0.0,1.0
2025-10-03,33.1884,33.21,33.1884,33.19,1169,33.1884,33.21,33.1884,33.19,1169,0.0,1.0
2025-10-06,33.2091,33.215,33.16,33.16,3251,33.2091,33.215,33.16,33.16,3251,0.0,1.0
2025-10-07,33.1749,33.25,33.16,33.2176,4651,33.1749,33.25,33.16,33.2176,4651,0.0,1.0
2025-10-08,33.2183,33.23,33.2,33.2,5118,33.2183,33.23,33.2,33.2,5118,0.0,1.0
2025-10-09,33.19,33.21,33.17,33.21,1518,33.19,33.21,33.17,33.21,1518,0.0,1.0
2025-10-10,32.9301,33.11,32.9301,33.11,1338,32.9301,33.11,32.9301,33.11,1338,0.0,1.0
2025-10-13,33.0418,33.11,33.0418,33.11,2390,33.0418,33.11,33.0418,33.11,2390,0.0,1.0
2025-10-14,33.0939,33.1385,32.98,32.9959,8737,33.0939,33.1385,32.98,32.9959,8737,0.0,1.0
2025-10-15,33.1078,33.11,33.04,33.11,6396,33.1078,33.11,33.04,33.11,6396,0.0,1.0
2025-10-16,33.0201,33.1461,32.99,33.06,30455,33.0201,33.1461,32.99,33.06,30455,0.0,1.0
2025-10-17,33.133,33.1448,33.01,33.05,34284,33.133,33.1448,33.01,33.05,34284,0.0,1.0
2025-10-20,33.2788,33.2855,33.23,33.24,30156,33.2788,33.2855,33.23,33.24,30156,0.0,1.0
2025-10-21,33.2814,33.2884,33.25,33.25,11475,33.2814,33.2884,33.25,33.25,11475,0.0,1.0
2025-10-22,33.27,33.34,33.21,33.34,1394,33.27,33.34,33.21,33.34,1394,0.0,1.0
2025-10-23,33.3035,33.3035,33.23,33.23,264,33.3035,33.3035,33.23,33.23,264,0.0,1.0
2025-10-24,33.3659,33.38,33.26,33.26,2004,33.3659,33.38,33.26,33.26,2004,0.0,1.0
2025-10-27,33.4532,33.4532,33.36,33.36,1264,33.4532,33.4532,33.36,33.36,1264,0.0,1.0
2025-10-28,33.51,33.51,33.14,33.43,11732,33.51,33.51,33.14,33.43,11732,0.0,1.0
2025-10-29,33.4398,33.4777,33.4,33.4442,7640,33.4398,33.4777,33.4,33.4442,7640,0.0,1.0
2025-10-30,33.3781,33.4372,33.3781,33.4372,4495,33.3781,33.4372,33.3781,33.4372,4495,0.0,1.0
2025-10-31,33.3954,33.418,33.366789,33.418,1460,33.3954,33.418,33.366789,33.418,1460,0.0,1.0
2025-11-03,33.3884,33.4185,33.36,33.4185,14496,33.3884,33.4185,33.36,33.4185,14496,0.0,1.0
2025-11-04,33.3081,33.33,33.3081,33.33,1218,33.3081,33.33,33.3081,33.33,1218,0.0,1.0
2025-11-05,33.3838,33.39,33.34,33.34,2829,33.3838,33.39,33.34,33.34,2829,0.0,1.0
2025-11-06,33.2669,33.285,33.23,33.24,1002,33.2669,33.285,33.23,33.24,1002,0.0,1.0
2025-11-07,33.2782,33.28,33.12,33.19,4442,33.2782,33.28,33.12,33.19,4442,0.0,1.0
2025-11-10,33.4398,33.44,33.24,33.24,6471,33.4398,33.44,33.24,33.24,6471,0.0,1.0
2025-11-11,33.457,33.457,33.4485,33.4485,481,33.457,33.457,33.4485,33.4485,481,0.0,1.0
2025-11-12,33.4834,33.4834,33.46,33.46,729,33.4834,33.4834,33.46,33.46,729,0.0,1.0
2025-11-13,33.3042,33.4,33.29,33.4,10490,33.3042,33.4,33.29,33.4,10490,0.0,1.0
2025-11-14,33.339,33.362,33.27,33.27,3143,33.339,33.362,33.27,33.27,3143,0.0,1.0
2025-11-17,33.1982,33.32,33.1982,33.28,3288,33.1982,33.32,33.1982,33.28,3288,0.0,1.0
2025-11-18,33.1458,33.1723,33.1458,33.15,542,33.1458,33.1723,33.1458,33.15,542,0.0,1.0
2025-11-19,33.1971,33.22,33.13,33.22,4753,33.1971,33.22,33.13,33.22,4753,0.0,1.0
2025-11-20,33.0089,33.3906,33.0089,33.38,1712,33.0089,33.3906,33.0089,33.38,1712,0.0,1.0
2025-11-21,33.1496,33.26,33.1496,33.26,531,33.1496,33.26,33.1496,33.26,531,0.0,1.0
2025-11-24,33.3767,33.3767,33.29,33.29,8698,33.3767,33.3767,33.29,33.29,8698,0.0,1.0
2025-11-25,33.489,33.489,33.3001,33.3001,5467,33.489,33.489,33.3001,33.3001,5467,0.0,1.0
2025-11-26,33.5442,33.56,33.48,33.48,1795,33.5442,33.56,33.48,33.48,1795,0.0,1.0